Mangalore Chemicals & Fertilizers Ltd
NSE :MANGCHEFER BSE :530011 Sector : FertilizersBuy, Sell or Hold MANGCHEFER ?
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
MANGCHEFER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 112.30 | 113.45 | 114.65 | 111.05 | 74680 | -1.01% |
| 17 May 2024 | 113.45 | 110.95 | 114.05 | 110.40 | 403697 | 2.39% |
| 16 May 2024 | 110.80 | 112.35 | 112.45 | 109.10 | 197206 | -0.94% |
| 15 May 2024 | 111.85 | 108.15 | 113.30 | 107.10 | 481112 | 3.42% |
| 14 May 2024 | 108.15 | 106.40 | 110.55 | 106.40 | 192261 | 2.37% |
| 13 May 2024 | 105.65 | 107.00 | 107.80 | 105.45 | 168666 | -0.98% |
| 10 May 2024 | 106.70 | 105.70 | 108.30 | 105.70 | 106202 | 0.61% |
| 09 May 2024 | 106.05 | 108.40 | 109.40 | 105.65 | 203349 | -1.94% |
| 08 May 2024 | 108.15 | 109.40 | 110.50 | 107.70 | 370517 | -1.01% |
| 07 May 2024 | 109.25 | 112.10 | 113.25 | 109.05 | 159499 | -2.80% |
| 06 May 2024 | 112.40 | 114.00 | 114.70 | 110.70 | 237684 | -1.45% |
| 03 May 2024 | 114.05 | 117.75 | 117.75 | 113.70 | 238209 | -1.85% |
| 02 May 2024 | 116.20 | 117.80 | 117.80 | 115.10 | 161032 | -0.21% |
| 30 Apr 2024 | 116.45 | 117.90 | 118.10 | 116.00 | 386658 | -0.60% |
| 29 Apr 2024 | 117.15 | 118.80 | 118.90 | 116.55 | 223005 | -0.09% |
| 26 Apr 2024 | 117.25 | 116.25 | 118.55 | 116.10 | 240577 | 0.73% |
| 25 Apr 2024 | 116.40 | 117.25 | 118.90 | 116.25 | 206817 | -0.30% |
| 24 Apr 2024 | 116.75 | 116.80 | 119.50 | 116.20 | 344196 | 1.39% |
| 23 Apr 2024 | 115.15 | 117.00 | 117.60 | 114.75 | 149457 | -0.09% |
| 22 Apr 2024 | 115.25 | 115.40 | 116.40 | 114.40 | 125386 | 1.41% |
| 19 Apr 2024 | 113.65 | 113.20 | 115.45 | 112.90 | 362368 | -1.60% |
| 18 Apr 2024 | 115.50 | 122.00 | 122.00 | 113.90 | 233659 | -4.55% |
| 16 Apr 2024 | 121.00 | 115.70 | 121.70 | 115.70 | 437666 | 3.42% |
| 15 Apr 2024 | 117.00 | 114.00 | 117.65 | 112.55 | 352691 | -0.09% |
| 12 Apr 2024 | 117.10 | 124.10 | 124.15 | 116.00 | 439223 | -6.24% |
| 10 Apr 2024 | 124.90 | 125.65 | 126.20 | 122.55 | 852747 | 0.00% |
| 09 Apr 2024 | 124.90 | 122.80 | 125.40 | 121.30 | 572674 | 1.79% |
| 08 Apr 2024 | 122.70 | 121.40 | 123.30 | 118.00 | 585441 | 1.61% |
| 05 Apr 2024 | 120.75 | 115.00 | 121.30 | 113.10 | 723842 | 3.96% |
| 04 Apr 2024 | 116.15 | 112.55 | 116.90 | 112.20 | 490583 | 3.24% |
| 03 Apr 2024 | 112.50 | 107.55 | 114.75 | 107.25 | 821154 | 5.34% |
| 02 Apr 2024 | 106.80 | 107.05 | 108.05 | 105.00 | 460976 | -0.14% |
| 01 Apr 2024 | 106.95 | 102.50 | 107.40 | 102.50 | 315711 | 5.53% |
| 28 Mar 2024 | 101.35 | 102.05 | 104.80 | 100.55 | 544046 | -0.69% |
| 27 Mar 2024 | 102.05 | 101.00 | 103.85 | 100.80 | 1120996 | 0.64% |
| 26 Mar 2024 | 101.40 | 100.90 | 102.90 | 100.30 | 495504 | -1.60% |
| 22 Mar 2024 | 103.05 | 101.90 | 104.00 | 101.90 | 267386 | 1.18% |
| 21 Mar 2024 | 101.85 | 103.20 | 103.20 | 101.10 | 262796 | 0.59% |
| 20 Mar 2024 | 101.25 | 101.90 | 103.00 | 100.25 | 412466 | -0.10% |
| 19 Mar 2024 | 101.35 | 101.35 | 103.25 | 100.55 | 318390 | -1.31% |
| 18 Mar 2024 | 102.70 | 104.00 | 105.70 | 101.35 | 495969 | -0.48% |
| 15 Mar 2024 | 103.20 | 106.00 | 107.65 | 102.55 | 456252 | -2.87% |
| 14 Mar 2024 | 106.25 | 100.90 | 107.20 | 99.85 | 661454 | 5.25% |
| 13 Mar 2024 | 100.95 | 111.90 | 113.40 | 100.50 | 1449318 | -9.70% |
| 12 Mar 2024 | 111.80 | 114.00 | 114.40 | 109.70 | 397412 | -1.93% |
| 11 Mar 2024 | 114.00 | 118.00 | 118.00 | 110.80 | 626697 | -1.85% |
| 07 Mar 2024 | 116.15 | 116.00 | 118.20 | 115.90 | 295842 | 0.87% |
| 06 Mar 2024 | 115.15 | 118.40 | 118.85 | 113.85 | 637764 | -2.87% |
| 05 Mar 2024 | 118.55 | 120.30 | 121.85 | 118.35 | 305088 | -1.50% |
| 04 Mar 2024 | 120.35 | 123.90 | 123.90 | 118.95 | 398045 | -2.87% |
| 02 Mar 2024 | 123.90 | 121.40 | 124.70 | 121.40 | 79358 | 2.10% |
| 01 Mar 2024 | 121.35 | 123.05 | 124.90 | 118.95 | 592156 | -1.02% |
| 29 Feb 2024 | 122.60 | 127.05 | 127.05 | 122.20 | 553078 | -3.50% |
| 28 Feb 2024 | 127.05 | 130.00 | 130.90 | 123.50 | 619194 | -2.31% |
| 27 Feb 2024 | 130.05 | 131.60 | 132.00 | 128.40 | 607085 | -0.84% |
| 26 Feb 2024 | 131.15 | 130.00 | 133.70 | 127.20 | 1492458 | 0.88% |
| 23 Feb 2024 | 130.00 | 121.00 | 131.20 | 120.20 | 2127954 | 7.71% |
| 22 Feb 2024 | 120.70 | 119.10 | 122.00 | 117.55 | 513011 | 1.34% |
| 21 Feb 2024 | 119.10 | 119.00 | 122.00 | 118.25 | 1060374 | -0.04% |
| 20 Feb 2024 | 119.15 | 121.35 | 122.45 | 118.50 | 473134 | -2.06% |
| 19 Feb 2024 | 121.65 | 119.55 | 122.90 | 119.10 | 926635 | 1.71% |
| 16 Feb 2024 | 119.60 | 114.95 | 120.35 | 114.40 | 1273934 | 4.68% |
| 15 Feb 2024 | 114.25 | 116.10 | 119.90 | 110.00 | 2190219 | -0.65% |
| 14 Feb 2024 | 115.00 | 115.05 | 118.90 | 113.50 | 840273 | -2.25% |
| 13 Feb 2024 | 117.65 | 122.00 | 122.60 | 116.50 | 983506 | -3.96% |
| 12 Feb 2024 | 122.50 | 130.70 | 130.90 | 120.60 | 785666 | -5.22% |
| 09 Feb 2024 | 129.25 | 130.95 | 132.70 | 126.60 | 1544822 | 0.12% |
| 08 Feb 2024 | 129.10 | 133.20 | 135.55 | 126.00 | 6565872 | 7.72% |
| 07 Feb 2024 | 119.85 | 121.95 | 124.60 | 118.40 | 1025447 | -1.68% |
| 06 Feb 2024 | 121.90 | 125.00 | 126.20 | 121.15 | 862550 | -2.32% |
| 05 Feb 2024 | 124.80 | 134.20 | 134.20 | 122.15 | 2429396 | -11.68% |
| 02 Feb 2024 | 141.30 | 144.80 | 145.45 | 140.00 | 1053183 | -1.60% |
| 01 Feb 2024 | 143.60 | 145.60 | 146.50 | 142.00 | 979016 | -0.49% |
| 31 Jan 2024 | 144.30 | 145.90 | 148.20 | 143.10 | 994733 | -0.69% |
| 30 Jan 2024 | 145.30 | 149.45 | 150.00 | 144.35 | 1299541 | -2.42% |
| 29 Jan 2024 | 148.90 | 154.35 | 156.10 | 146.10 | 2511944 | -2.52% |
| 25 Jan 2024 | 152.75 | 148.80 | 155.00 | 147.10 | 2586060 | 3.42% |
| 24 Jan 2024 | 147.70 | 141.15 | 152.50 | 140.75 | 4473747 | 6.84% |
| 23 Jan 2024 | 138.25 | 142.00 | 149.90 | 137.50 | 4357970 | 0.51% |
| 20 Jan 2024 | 137.55 | 127.95 | 139.40 | 127.40 | 5238166 | 8.48% |
| 19 Jan 2024 | 126.80 | 127.75 | 128.60 | 126.20 | 485142 | -0.04% |
| 18 Jan 2024 | 126.85 | 125.30 | 128.70 | 124.30 | 841571 | 0.91% |
| 17 Jan 2024 | 125.70 | 127.25 | 130.70 | 125.00 | 1083685 | -1.45% |
| 16 Jan 2024 | 127.55 | 128.35 | 129.80 | 126.60 | 1049598 | 0.04% |
| 15 Jan 2024 | 127.50 | 125.10 | 130.00 | 125.05 | 1575716 | 2.91% |
| 12 Jan 2024 | 123.90 | 124.65 | 126.40 | 123.10 | 414727 | 0.69% |
| 11 Jan 2024 | 123.05 | 123.30 | 124.00 | 122.20 | 327074 | 0.86% |
| 10 Jan 2024 | 122.00 | 123.60 | 124.00 | 120.60 | 509935 | -1.29% |
| 09 Jan 2024 | 123.60 | 124.00 | 126.00 | 123.10 | 763583 | -0.76% |
| 08 Jan 2024 | 124.55 | 126.25 | 126.60 | 123.95 | 480527 | -1.23% |
| 05 Jan 2024 | 126.10 | 126.80 | 128.20 | 125.15 | 564687 | -0.47% |
| 04 Jan 2024 | 126.70 | 125.90 | 128.50 | 125.45 | 931490 | 1.00% |
| 03 Jan 2024 | 125.45 | 127.40 | 128.00 | 124.20 | 861648 | -0.59% |
| 02 Jan 2024 | 126.20 | 127.00 | 130.55 | 123.75 | 2299909 | -0.32% |
| 01 Jan 2024 | 126.60 | 122.50 | 131.00 | 122.10 | 2602448 | 3.98% |
| 29 Dec 2023 | 121.75 | 125.00 | 125.40 | 121.30 | 532186 | -2.25% |
| 28 Dec 2023 | 124.55 | 123.00 | 126.00 | 121.10 | 1015620 | 1.05% |
| 27 Dec 2023 | 123.25 | 124.00 | 126.00 | 122.45 | 648452 | -0.36% |
| 26 Dec 2023 | 123.70 | 122.80 | 125.45 | 122.60 | 530501 | 1.27% |
| 22 Dec 2023 | 122.15 | 120.50 | 125.95 | 119.75 | 666802 | 2.00% |
| 21 Dec 2023 | 119.75 | 114.40 | 120.00 | 114.40 | 405691 | 1.74% |
| 20 Dec 2023 | 117.70 | 122.95 | 124.50 | 116.10 | 1078972 | -3.37% |
| 19 Dec 2023 | 121.80 | 121.15 | 123.25 | 119.60 | 882341 | 0.54% |
| 18 Dec 2023 | 121.15 | 125.70 | 125.70 | 120.30 | 532481 | -2.89% |
| 15 Dec 2023 | 124.75 | 123.85 | 126.85 | 123.45 | 1113928 | 0.97% |
| 14 Dec 2023 | 123.55 | 123.40 | 126.80 | 122.45 | 1201425 | 0.90% |
| 13 Dec 2023 | 122.45 | 123.00 | 124.05 | 121.70 | 864592 | 0.08% |
| 12 Dec 2023 | 122.35 | 118.05 | 125.50 | 118.05 | 2821942 | 3.42% |
| 11 Dec 2023 | 118.30 | 118.90 | 120.00 | 118.00 | 817030 | 0.13% |
| 08 Dec 2023 | 118.15 | 117.40 | 119.40 | 116.40 | 764735 | 0.90% |
| 07 Dec 2023 | 117.10 | 119.90 | 121.05 | 115.20 | 1052097 | -1.80% |
| 06 Dec 2023 | 119.25 | 117.25 | 120.10 | 117.20 | 2278793 | 1.75% |
| 05 Dec 2023 | 117.20 | 119.00 | 119.80 | 114.95 | 928512 | -0.68% |
| 04 Dec 2023 | 118.00 | 113.25 | 119.65 | 112.20 | 2209338 | 5.45% |
| 01 Dec 2023 | 111.90 | 111.95 | 114.50 | 111.10 | 381448 | 0.49% |
| 30 Nov 2023 | 111.35 | 113.00 | 113.75 | 109.60 | 197466 | -0.89% |
| 29 Nov 2023 | 112.35 | 112.05 | 114.40 | 111.55 | 262395 | 0.45% |
| 28 Nov 2023 | 111.85 | 112.80 | 115.00 | 111.40 | 478508 | -0.71% |
| 24 Nov 2023 | 112.65 | 113.35 | 113.75 | 111.05 | 205148 | -0.04% |
| 23 Nov 2023 | 112.70 | 111.00 | 113.50 | 110.40 | 301432 | 1.71% |
| 22 Nov 2023 | 110.80 | 112.90 | 113.45 | 110.00 | 235493 | -1.25% |
| 21 Nov 2023 | 112.20 | 113.35 | 114.60 | 111.80 | 300898 | -0.53% |
| 20 Nov 2023 | 112.80 | 114.50 | 114.50 | 112.40 | 239069 | -0.40% |
| 17 Nov 2023 | 113.25 | 111.95 | 115.15 | 111.45 | 503729 | 1.66% |
| 16 Nov 2023 | 111.40 | 112.20 | 115.00 | 110.70 | 345930 | -0.76% |
| 15 Nov 2023 | 112.25 | 114.10 | 114.30 | 112.00 | 321680 | -0.13% |
| 13 Nov 2023 | 112.40 | 115.90 | 115.90 | 110.70 | 552097 | -2.60% |
| 12 Nov 2023 | 115.40 | 115.00 | 116.20 | 114.35 | 174935 | 0.65% |
| 10 Nov 2023 | 114.65 | 112.35 | 116.40 | 112.25 | 895658 | 2.14% |
| 09 Nov 2023 | 112.25 | 112.95 | 113.95 | 111.40 | 331465 | 0.00% |
| 08 Nov 2023 | 112.25 | 115.20 | 115.55 | 111.50 | 440751 | -1.92% |
| 07 Nov 2023 | 114.45 | 114.75 | 117.50 | 114.15 | 1175140 | 0.26% |
| 06 Nov 2023 | 114.15 | 114.30 | 117.00 | 112.90 | 1899022 | 1.24% |
| 03 Nov 2023 | 112.75 | 112.75 | 114.40 | 112.00 | 596249 | 0.04% |
| 02 Nov 2023 | 112.70 | 113.25 | 115.00 | 112.10 | 1181077 | -0.35% |
| 01 Nov 2023 | 113.10 | 111.50 | 115.00 | 110.35 | 1457901 | 1.57% |
| 31 Oct 2023 | 111.35 | 112.40 | 113.95 | 108.55 | 3430542 | 7.12% |
| 30 Oct 2023 | 103.95 | 103.05 | 105.00 | 101.00 | 180028 | 0.78% |
| 27 Oct 2023 | 103.15 | 101.85 | 104.10 | 101.10 | 88080 | 1.28% |
| 26 Oct 2023 | 101.85 | 104.35 | 104.35 | 100.35 | 262049 | -1.55% |
| 25 Oct 2023 | 103.45 | 105.00 | 105.60 | 101.00 | 316467 | -1.38% |
| 23 Oct 2023 | 104.90 | 108.00 | 108.25 | 102.80 | 614639 | -3.27% |
| 20 Oct 2023 | 108.45 | 109.85 | 111.00 | 108.00 | 255868 | -0.64% |
| 19 Oct 2023 | 109.15 | 108.70 | 110.00 | 107.40 | 214184 | 0.05% |
| 18 Oct 2023 | 109.10 | 109.25 | 110.70 | 107.50 | 235861 | -0.14% |
| 17 Oct 2023 | 109.25 | 111.00 | 112.40 | 108.75 | 427095 | -0.68% |
| 16 Oct 2023 | 110.00 | 107.30 | 112.70 | 106.45 | 1250738 | 3.43% |
| 13 Oct 2023 | 106.35 | 105.55 | 108.30 | 105.20 | 270746 | 0.76% |
| 12 Oct 2023 | 105.55 | 106.80 | 106.90 | 105.20 | 192360 | -0.19% |
| 11 Oct 2023 | 105.75 | 106.40 | 107.60 | 104.55 | 183401 | 0.14% |
| 10 Oct 2023 | 105.60 | 104.10 | 109.00 | 104.10 | 541291 | 1.54% |
| 09 Oct 2023 | 104.00 | 104.10 | 104.95 | 102.10 | 437992 | -1.09% |
| 06 Oct 2023 | 105.15 | 105.90 | 106.55 | 104.60 | 156170 | -0.71% |
| 05 Oct 2023 | 105.90 | 107.50 | 107.90 | 104.05 | 218470 | -0.84% |
| 04 Oct 2023 | 106.80 | 108.30 | 108.55 | 105.70 | 166729 | -1.02% |
| 03 Oct 2023 | 107.90 | 106.95 | 109.20 | 105.00 | 229500 | 0.89% |
| 29 Sep 2023 | 106.95 | 108.35 | 108.35 | 106.50 | 144412 | -0.28% |
| 28 Sep 2023 | 107.25 | 109.10 | 110.10 | 106.80 | 117029 | -1.70% |
| 27 Sep 2023 | 109.10 | 109.20 | 110.50 | 106.75 | 318924 | 0.60% |
| 26 Sep 2023 | 108.45 | 109.80 | 109.80 | 107.60 | 254852 | -1.99% |
| 25 Sep 2023 | 110.65 | 110.80 | 111.30 | 108.80 | 300487 | 0.82% |
| 22 Sep 2023 | 109.75 | 108.60 | 110.85 | 106.10 | 323524 | 1.86% |
| 21 Sep 2023 | 107.75 | 106.35 | 111.40 | 106.05 | 367207 | 1.51% |
| 20 Sep 2023 | 106.15 | 107.50 | 109.20 | 105.50 | 204046 | -1.85% |
| 18 Sep 2023 | 108.15 | 108.50 | 109.65 | 107.70 | 268150 | -0.92% |
| 15 Sep 2023 | 109.15 | 109.90 | 111.50 | 108.80 | 446282 | 0.51% |
| 14 Sep 2023 | 108.60 | 109.35 | 111.90 | 108.15 | 282914 | 0.14% |
| 13 Sep 2023 | 108.45 | 109.45 | 111.50 | 105.75 | 543667 | -0.46% |
| 12 Sep 2023 | 108.95 | 116.30 | 117.00 | 108.35 | 1180941 | -6.08% |
| 11 Sep 2023 | 116.00 | 110.40 | 116.90 | 110.30 | 1126924 | 6.62% |
| 08 Sep 2023 | 108.80 | 111.00 | 114.00 | 108.40 | 449239 | -1.76% |
| 07 Sep 2023 | 110.75 | 109.40 | 113.00 | 109.10 | 365872 | 1.23% |
| 06 Sep 2023 | 109.40 | 109.80 | 111.40 | 108.50 | 526429 | 0.32% |
| 05 Sep 2023 | 109.05 | 111.15 | 114.00 | 108.40 | 469294 | -1.89% |
| 04 Sep 2023 | 111.15 | 111.10 | 112.90 | 110.10 | 468190 | 0.09% |
| 01 Sep 2023 | 111.05 | 111.00 | 114.40 | 110.30 | 349959 | 0.45% |
| 31 Aug 2023 | 110.55 | 112.70 | 114.65 | 109.95 | 362133 | -1.16% |
| 30 Aug 2023 | 111.85 | 114.15 | 115.45 | 110.55 | 533797 | -2.01% |
| 29 Aug 2023 | 114.15 | 116.55 | 118.00 | 113.30 | 650190 | -1.85% |
| 28 Aug 2023 | 116.30 | 115.30 | 117.80 | 113.30 | 901893 | 1.62% |
| 25 Aug 2023 | 114.45 | 113.50 | 116.75 | 111.00 | 2360663 | 1.60% |
| 24 Aug 2023 | 112.65 | 105.60 | 114.40 | 105.30 | 2025368 | 6.68% |
| 23 Aug 2023 | 105.60 | 106.45 | 107.45 | 105.00 | 236895 | -0.80% |
| 22 Aug 2023 | 106.45 | 106.20 | 108.00 | 105.30 | 317512 | 0.28% |
| 21 Aug 2023 | 106.15 | 104.95 | 106.50 | 104.15 | 290806 | 1.14% |
| 18 Aug 2023 | 104.95 | 104.20 | 107.40 | 104.05 | 502187 | 0.24% |
| 17 Aug 2023 | 104.70 | 104.00 | 105.40 | 103.50 | 560040 | 0.62% |
| 16 Aug 2023 | 104.05 | 99.25 | 104.50 | 99.25 | 261752 | 4.36% |
| 14 Aug 2023 | 99.70 | 101.40 | 101.40 | 97.75 | 355729 | -0.89% |
| 11 Aug 2023 | 100.60 | 102.00 | 102.75 | 99.50 | 530808 | -2.09% |
| 10 Aug 2023 | 102.75 | 103.90 | 103.90 | 102.00 | 194742 | -0.58% |
| 09 Aug 2023 | 103.35 | 104.60 | 105.50 | 102.95 | 208978 | -1.05% |
| 08 Aug 2023 | 104.45 | 107.75 | 107.80 | 104.05 | 341030 | -1.60% |
| 07 Aug 2023 | 106.15 | 105.50 | 109.00 | 105.50 | 350110 | 0.86% |
| 04 Aug 2023 | 105.25 | 103.45 | 107.05 | 103.45 | 414915 | 1.99% |
| 03 Aug 2023 | 103.20 | 105.45 | 106.80 | 102.60 | 798132 | -1.99% |
| 02 Aug 2023 | 105.30 | 104.40 | 108.90 | 103.80 | 557901 | 1.35% |
| 01 Aug 2023 | 103.90 | 103.50 | 105.20 | 103.30 | 280739 | -0.05% |
| 31 Jul 2023 | 103.95 | 108.75 | 109.50 | 102.95 | 544284 | -4.55% |
| 28 Jul 2023 | 108.90 | 103.10 | 109.70 | 102.75 | 878054 | 5.12% |
| 27 Jul 2023 | 103.60 | 104.60 | 105.00 | 103.00 | 221484 | -0.96% |
| 26 Jul 2023 | 104.60 | 103.90 | 105.80 | 103.65 | 244462 | 0.67% |
| 25 Jul 2023 | 103.90 | 103.55 | 105.25 | 101.50 | 460279 | 0.34% |
| 24 Jul 2023 | 103.55 | 103.80 | 106.25 | 102.35 | 505775 | 1.27% |
| 21 Jul 2023 | 102.25 | 104.00 | 104.95 | 101.45 | 205913 | -1.97% |
| 20 Jul 2023 | 104.30 | 102.25 | 104.90 | 101.25 | 312258 | 2.00% |
| 19 Jul 2023 | 102.25 | 102.70 | 103.85 | 101.45 | 281049 | 0.84% |
| 18 Jul 2023 | 101.40 | 103.85 | 103.90 | 99.50 | 330229 | -1.46% |
| 17 Jul 2023 | 102.90 | 104.00 | 105.35 | 102.35 | 175845 | 0.88% |
| 14 Jul 2023 | 102.00 | 102.00 | 104.60 | 100.85 | 393459 | 0.10% |
| 13 Jul 2023 | 101.90 | 108.40 | 108.40 | 98.60 | 1331046 | -6.00% |
| 12 Jul 2023 | 108.40 | 108.95 | 110.30 | 106.60 | 829849 | -0.14% |
| 11 Jul 2023 | 108.55 | 110.80 | 111.65 | 108.20 | 446531 | -2.03% |
| 10 Jul 2023 | 110.80 | 110.75 | 113.50 | 110.20 | 680816 | -0.49% |
| 07 Jul 2023 | 111.35 | 108.00 | 114.50 | 106.85 | 1725087 | 3.77% |
| 06 Jul 2023 | 107.30 | 106.50 | 109.00 | 106.50 | 364174 | 0.75% |
| 05 Jul 2023 | 106.50 | 107.20 | 108.20 | 105.50 | 238986 | 0.09% |
| 04 Jul 2023 | 106.40 | 109.60 | 109.60 | 105.40 | 128855 | -2.07% |
| 03 Jul 2023 | 108.65 | 106.50 | 110.70 | 106.15 | 823785 | 2.55% |
| 30 Jun 2023 | 105.95 | 108.40 | 108.90 | 105.10 | 239538 | -1.35% |
| 28 Jun 2023 | 107.40 | 110.80 | 110.85 | 107.00 | 581665 | -2.50% |
| 27 Jun 2023 | 110.15 | 105.40 | 111.15 | 105.35 | 1427684 | 5.26% |
| 26 Jun 2023 | 104.65 | 103.50 | 107.00 | 101.50 | 494750 | 1.65% |
| 23 Jun 2023 | 102.95 | 102.60 | 105.60 | 100.50 | 619695 | 0.88% |
| 22 Jun 2023 | 102.05 | 101.00 | 103.55 | 100.55 | 881876 | 2.20% |
| 21 Jun 2023 | 99.85 | 100.00 | 102.50 | 98.55 | 411265 | -0.10% |
| 20 Jun 2023 | 99.95 | 99.05 | 101.60 | 98.00 | 628490 | 1.11% |
| 19 Jun 2023 | 98.85 | 95.40 | 99.75 | 94.00 | 579957 | 5.16% |
| 16 Jun 2023 | 94.00 | 96.00 | 96.00 | 93.80 | 146154 | -1.36% |
| 15 Jun 2023 | 95.30 | 94.10 | 97.20 | 94.00 | 429929 | 1.28% |
| 14 Jun 2023 | 94.10 | 95.40 | 96.20 | 93.55 | 325298 | 0.11% |
| 13 Jun 2023 | 94.00 | 94.45 | 95.55 | 93.00 | 133377 | -0.79% |
| 12 Jun 2023 | 94.75 | 93.40 | 95.10 | 92.75 | 354626 | 3.27% |
| 09 Jun 2023 | 91.75 | 94.50 | 95.00 | 91.35 | 422631 | -2.39% |
| 08 Jun 2023 | 94.00 | 95.20 | 95.40 | 93.40 | 111994 | -0.95% |
| 07 Jun 2023 | 94.90 | 95.50 | 96.95 | 94.45 | 190624 | 0.21% |
| 06 Jun 2023 | 94.70 | 96.20 | 96.20 | 93.40 | 123513 | -0.37% |
| 05 Jun 2023 | 95.05 | 93.05 | 95.85 | 92.00 | 213183 | 2.92% |
| 02 Jun 2023 | 92.35 | 93.15 | 93.80 | 91.95 | 106254 | -0.11% |
| 01 Jun 2023 | 92.45 | 92.30 | 94.80 | 92.10 | 116736 | -0.96% |
| 31 May 2023 | 93.35 | 94.65 | 95.40 | 90.80 | 138864 | -1.37% |
| 30 May 2023 | 94.65 | 96.00 | 96.45 | 94.40 | 47616 | -0.53% |
| 29 May 2023 | 95.15 | 97.30 | 97.30 | 94.40 | 144926 | -0.16% |
| 26 May 2023 | 95.30 | 97.30 | 97.30 | 95.00 | 79264 | -0.73% |
| 25 May 2023 | 96.00 | 97.50 | 97.55 | 95.40 | 127692 | -0.72% |
| 24 May 2023 | 96.70 | 96.30 | 98.40 | 96.20 | 86875 | 0.42% |
| 23 May 2023 | 96.30 | 98.90 | 99.75 | 95.95 | 199842 | -1.33% |
| 22 May 2023 | 97.60 | 99.95 | 99.95 | 97.40 | 98417 | -2.35% |
| 19 May 2023 | 99.95 | 100.20 | 100.70 | 97.20 | 172265 | 0.76% |
| 18 May 2023 | 99.20 | 100.00 | 101.40 | 98.50 | 142431 | -0.45% |
| 17 May 2023 | 99.65 | 99.00 | 102.25 | 98.95 | 458647 | 0.76% |
| 16 May 2023 | 98.90 | 99.00 | 101.00 | 98.40 | 234832 | 0.66% |
| 15 May 2023 | 98.25 | 97.70 | 99.35 | 96.50 | 305606 | 0.36% |
| 12 May 2023 | 97.90 | 104.70 | 105.00 | 97.50 | 2262197 | -0.71% |
| 11 May 2023 | 98.60 | 99.70 | 99.70 | 98.15 | 386604 | -0.40% |
| 10 May 2023 | 99.00 | 99.90 | 100.15 | 97.00 | 129694 | -0.25% |
| 09 May 2023 | 99.25 | 101.40 | 101.40 | 98.40 | 209179 | -1.64% |
| 08 May 2023 | 100.90 | 99.00 | 102.85 | 98.95 | 527550 | 2.49% |
| 05 May 2023 | 98.45 | 99.70 | 100.90 | 98.10 | 145164 | -0.66% |
| 04 May 2023 | 99.10 | 99.65 | 102.00 | 97.00 | 784646 | -0.05% |
| 03 May 2023 | 99.15 | 97.90 | 100.50 | 97.20 | 620014 | 2.01% |
| 02 May 2023 | 97.20 | 91.00 | 99.10 | 91.00 | 1623583 | 7.82% |
| 28 Apr 2023 | 90.15 | 90.85 | 94.25 | 89.80 | 632020 | 0.22% |
| 27 Apr 2023 | 89.95 | 93.50 | 95.25 | 89.65 | 740341 | -3.44% |
| 26 Apr 2023 | 93.15 | 97.85 | 101.25 | 91.10 | 891623 | -4.95% |
| 25 Apr 2023 | 98.00 | 98.40 | 99.90 | 97.20 | 385144 | -0.51% |
| 24 Apr 2023 | 98.50 | 99.85 | 100.80 | 97.25 | 234114 | -1.60% |
| 21 Apr 2023 | 100.10 | 101.70 | 102.80 | 99.40 | 149818 | -2.10% |
| 20 Apr 2023 | 102.25 | 102.25 | 103.40 | 102.00 | 117522 | -0.44% |
| 19 Apr 2023 | 102.70 | 102.60 | 103.80 | 102.25 | 111889 | 0.10% |
| 18 Apr 2023 | 102.60 | 103.05 | 103.90 | 102.15 | 319554 | -0.44% |
| 17 Apr 2023 | 103.05 | 101.65 | 103.50 | 101.10 | 90611 | 0.78% |
| 13 Apr 2023 | 102.25 | 103.80 | 104.30 | 102.00 | 175449 | -1.26% |
| 12 Apr 2023 | 103.55 | 101.60 | 106.70 | 101.60 | 616340 | 1.12% |
| 11 Apr 2023 | 102.40 | 103.85 | 104.35 | 102.00 | 117414 | -0.92% |
| 10 Apr 2023 | 103.35 | 104.00 | 105.30 | 101.20 | 573702 | 1.97% |
| 06 Apr 2023 | 101.35 | 101.05 | 101.85 | 99.75 | 100786 | 0.30% |
| 05 Apr 2023 | 101.05 | 101.10 | 101.90 | 99.10 | 151509 | -0.05% |
| 03 Apr 2023 | 101.10 | 98.40 | 102.10 | 98.25 | 220028 | 3.27% |
| 31 Mar 2023 | 97.90 | 96.05 | 98.90 | 95.20 | 176695 | 0.72% |
| 29 Mar 2023 | 97.20 | 96.50 | 98.50 | 95.25 | 210274 | 1.89% |
| 28 Mar 2023 | 95.40 | 94.60 | 96.95 | 94.00 | 291982 | 0.05% |
| 27 Mar 2023 | 95.35 | 99.25 | 99.25 | 94.35 | 165886 | -3.59% |
| 24 Mar 2023 | 98.90 | 98.75 | 101.75 | 98.00 | 196996 | 0.15% |
| 23 Mar 2023 | 98.75 | 103.15 | 104.25 | 98.20 | 462515 | -4.17% |
| 22 Mar 2023 | 103.05 | 102.40 | 104.95 | 102.40 | 536045 | 1.13% |
| 21 Mar 2023 | 101.90 | 98.45 | 104.40 | 98.00 | 828267 | 3.61% |
| 20 Mar 2023 | 98.35 | 97.20 | 99.80 | 94.65 | 316053 | -1.30% |
| 17 Mar 2023 | 99.65 | 96.60 | 100.65 | 96.55 | 523227 | 2.84% |
| 16 Mar 2023 | 96.90 | 93.70 | 97.80 | 91.10 | 682629 | 2.92% |
| 15 Mar 2023 | 94.15 | 93.90 | 96.90 | 93.00 | 462283 | 0.27% |
| 14 Mar 2023 | 93.90 | 93.80 | 95.10 | 91.55 | 470540 | 0.64% |
| 13 Mar 2023 | 93.30 | 95.00 | 95.00 | 91.40 | 442393 | -2.10% |
| 10 Mar 2023 | 95.30 | 93.50 | 97.00 | 90.40 | 788509 | 0.85% |
| 09 Mar 2023 | 94.50 | 91.65 | 98.00 | 91.65 | 1304276 | 1.89% |
| 08 Mar 2023 | 92.75 | 87.85 | 94.75 | 85.35 | 2459233 | 5.28% |
| 06 Mar 2023 | 88.10 | 76.65 | 89.10 | 76.15 | 3432933 | 14.94% |
| 03 Mar 2023 | 76.65 | 75.10 | 77.65 | 75.00 | 234235 | 2.00% |
| 02 Mar 2023 | 75.15 | 75.40 | 75.70 | 73.50 | 369100 | 1.21% |
| 01 Mar 2023 | 74.25 | 73.40 | 75.50 | 73.40 | 89512 | 1.30% |
| 28 Feb 2023 | 73.30 | 73.45 | 74.40 | 72.70 | 203269 | -0.20% |
| 27 Feb 2023 | 73.45 | 75.40 | 75.40 | 73.30 | 139482 | -2.65% |
| 24 Feb 2023 | 75.45 | 75.80 | 77.05 | 75.10 | 73371 | -0.46% |
| 23 Feb 2023 | 75.80 | 77.50 | 77.50 | 75.40 | 73322 | -0.72% |
| 22 Feb 2023 | 76.35 | 76.50 | 76.90 | 76.00 | 95354 | -0.26% |
| 21 Feb 2023 | 76.55 | 77.05 | 78.30 | 76.10 | 112662 | -1.54% |
| 20 Feb 2023 | 77.75 | 78.70 | 79.10 | 77.40 | 106098 | -0.96% |
| 17 Feb 2023 | 78.50 | 79.15 | 80.80 | 78.10 | 292717 | -0.88% |
| 16 Feb 2023 | 79.20 | 79.55 | 80.20 | 78.50 | 296453 | -0.13% |
| 15 Feb 2023 | 79.30 | 76.60 | 80.50 | 76.60 | 323821 | 2.85% |
| 14 Feb 2023 | 77.10 | 78.00 | 81.70 | 76.50 | 464787 | -1.78% |
| 13 Feb 2023 | 78.50 | 78.95 | 80.50 | 77.40 | 165495 | 0.19% |
| 10 Feb 2023 | 78.35 | 79.25 | 80.00 | 78.15 | 202084 | -1.14% |
| 09 Feb 2023 | 79.25 | 79.70 | 80.20 | 78.95 | 108870 | -0.13% |
| 08 Feb 2023 | 79.35 | 80.00 | 80.80 | 79.20 | 171657 | -0.81% |
| 07 Feb 2023 | 80.00 | 79.90 | 80.75 | 79.15 | 127332 | 0.57% |
| 06 Feb 2023 | 79.55 | 80.40 | 81.15 | 79.40 | 157205 | -1.18% |
| 03 Feb 2023 | 80.50 | 82.10 | 82.65 | 79.10 | 483389 | -1.83% |
| 02 Feb 2023 | 82.00 | 81.50 | 83.35 | 81.10 | 421472 | -0.24% |
| 01 Feb 2023 | 82.20 | 85.00 | 85.95 | 81.70 | 734039 | -2.38% |
| 31 Jan 2023 | 84.20 | 87.80 | 90.00 | 83.30 | 3586659 | 5.45% |
| 30 Jan 2023 | 79.85 | 78.40 | 80.50 | 77.15 | 128034 | 1.72% |
| 27 Jan 2023 | 78.50 | 83.90 | 84.75 | 77.30 | 573438 | -6.49% |
| 25 Jan 2023 | 83.95 | 84.00 | 84.35 | 82.05 | 158613 | -0.24% |
| 24 Jan 2023 | 84.15 | 84.60 | 85.40 | 84.05 | 115267 | -0.53% |
| 23 Jan 2023 | 84.60 | 85.15 | 85.90 | 84.20 | 124892 | -0.53% |
| 20 Jan 2023 | 85.05 | 86.35 | 86.45 | 84.80 | 150602 | -0.93% |
| 19 Jan 2023 | 85.85 | 86.25 | 86.90 | 85.65 | 144137 | -0.64% |
| 18 Jan 2023 | 86.40 | 85.40 | 86.90 | 85.30 | 413112 | 1.35% |
| 17 Jan 2023 | 85.25 | 84.60 | 86.35 | 84.05 | 474921 | -0.35% |
| 16 Jan 2023 | 85.55 | 82.00 | 86.40 | 81.55 | 736658 | 4.52% |
| 13 Jan 2023 | 81.85 | 83.55 | 84.20 | 81.25 | 545749 | -1.80% |
| 12 Jan 2023 | 83.35 | 84.85 | 85.95 | 82.55 | 328074 | -0.83% |
| 11 Jan 2023 | 84.05 | 84.80 | 85.25 | 84.00 | 188750 | -0.88% |
| 10 Jan 2023 | 84.80 | 86.15 | 86.50 | 84.25 | 226660 | -1.57% |
| 09 Jan 2023 | 86.15 | 86.40 | 87.30 | 85.30 | 289685 | 0.70% |
| 06 Jan 2023 | 85.55 | 86.90 | 86.95 | 85.25 | 227931 | -1.44% |
| 05 Jan 2023 | 86.80 | 88.45 | 89.00 | 86.05 | 280970 | -1.31% |
| 04 Jan 2023 | 87.95 | 86.15 | 89.50 | 86.00 | 852656 | 2.51% |
| 03 Jan 2023 | 85.80 | 87.70 | 88.25 | 85.50 | 424281 | -2.00% |
| 02 Jan 2023 | 87.55 | 88.10 | 88.40 | 86.50 | 260754 | -0.23% |
| 30 Dec 2022 | 87.75 | 88.55 | 91.25 | 87.10 | 820192 | -0.40% |
| 29 Dec 2022 | 88.10 | 88.80 | 89.60 | 87.00 | 696043 | -1.23% |
| 28 Dec 2022 | 89.20 | 84.60 | 91.70 | 83.65 | 1724579 | 6.00% |
| 27 Dec 2022 | 84.15 | 84.15 | 85.70 | 82.80 | 505267 | 1.26% |
| 26 Dec 2022 | 83.10 | 83.40 | 85.70 | 82.70 | 736595 | 0.54% |
| 23 Dec 2022 | 82.65 | 84.55 | 86.10 | 82.00 | 446528 | -3.56% |
| 22 Dec 2022 | 85.70 | 87.30 | 88.45 | 83.00 | 832974 | -0.35% |
| 21 Dec 2022 | 86.00 | 92.45 | 93.50 | 85.05 | 716801 | -6.32% |
| 20 Dec 2022 | 91.80 | 89.00 | 95.40 | 86.50 | 1994172 | 3.67% |
| 19 Dec 2022 | 88.55 | 92.90 | 93.00 | 88.05 | 777553 | -3.85% |
| 16 Dec 2022 | 92.10 | 87.70 | 95.90 | 87.40 | 4598112 | 4.90% |
| 15 Dec 2022 | 87.80 | 82.90 | 90.80 | 82.30 | 2672870 | 6.49% |
| 14 Dec 2022 | 82.45 | 83.70 | 83.70 | 82.10 | 266145 | -1.02% |
| 13 Dec 2022 | 83.30 | 84.00 | 84.00 | 82.60 | 167152 | -0.18% |
| 12 Dec 2022 | 83.45 | 84.00 | 84.80 | 82.40 | 193253 | 0.97% |
| 09 Dec 2022 | 82.65 | 84.95 | 84.95 | 82.30 | 173261 | -2.25% |
| 08 Dec 2022 | 84.55 | 85.40 | 86.90 | 83.25 | 308790 | -0.65% |
| 07 Dec 2022 | 85.10 | 84.70 | 87.50 | 82.20 | 786784 | 2.04% |
| 06 Dec 2022 | 83.40 | 81.40 | 84.80 | 81.25 | 495902 | 2.39% |
| 05 Dec 2022 | 81.45 | 79.75 | 83.40 | 79.35 | 518308 | 2.97% |
| 02 Dec 2022 | 79.10 | 80.15 | 80.45 | 79.00 | 324978 | -1.06% |
| 01 Dec 2022 | 79.95 | 79.90 | 80.95 | 79.40 | 200334 | 0.82% |
| 30 Nov 2022 | 79.30 | 80.80 | 80.80 | 79.00 | 184670 | -1.06% |
| 29 Nov 2022 | 80.15 | 80.90 | 81.70 | 79.40 | 208491 | -0.80% |
| 28 Nov 2022 | 80.80 | 79.85 | 81.40 | 79.75 | 289831 | 1.32% |
| 25 Nov 2022 | 79.75 | 80.00 | 80.15 | 79.00 | 139810 | -0.19% |
| 24 Nov 2022 | 79.90 | 81.45 | 81.75 | 79.10 | 322127 | -1.84% |
| 23 Nov 2022 | 81.40 | 79.40 | 83.45 | 78.75 | 744087 | 2.58% |
| 22 Nov 2022 | 79.35 | 79.25 | 79.65 | 78.10 | 124354 | 0.13% |
| 21 Nov 2022 | 79.25 | 78.30 | 80.40 | 77.10 | 191128 | 1.21% |
| 18 Nov 2022 | 78.30 | 79.50 | 79.80 | 77.40 | 232200 | -1.63% |
| 17 Nov 2022 | 79.60 | 81.40 | 82.00 | 79.40 | 298484 | -2.93% |
| 16 Nov 2022 | 82.00 | 83.55 | 83.55 | 81.50 | 220046 | -1.74% |
| 15 Nov 2022 | 83.45 | 80.90 | 84.15 | 80.90 | 234102 | 3.15% |
| 14 Nov 2022 | 80.90 | 83.00 | 83.35 | 80.20 | 282139 | -2.53% |
| 11 Nov 2022 | 83.00 | 84.25 | 84.40 | 82.50 | 166730 | -0.66% |
| 10 Nov 2022 | 83.55 | 84.80 | 84.90 | 82.10 | 248267 | -1.47% |
| 09 Nov 2022 | 84.80 | 86.10 | 86.70 | 83.55 | 366137 | -1.11% |
| 07 Nov 2022 | 85.75 | 86.00 | 86.50 | 83.70 | 727264 | 1.30% |
| 04 Nov 2022 | 84.65 | 82.05 | 87.50 | 81.00 | 1051984 | 0.89% |
| 03 Nov 2022 | 83.90 | 87.25 | 89.00 | 83.25 | 849401 | -3.23% |
| 02 Nov 2022 | 86.70 | 90.50 | 93.00 | 85.50 | 1104759 | -3.51% |
| 01 Nov 2022 | 89.85 | 94.00 | 95.00 | 85.65 | 3184292 | -4.52% |
| 31 Oct 2022 | 94.10 | 116.70 | 116.75 | 93.95 | 3054293 | -19.85% |
| 28 Oct 2022 | 117.40 | 118.10 | 118.40 | 116.20 | 396690 | -0.89% |
| 27 Oct 2022 | 118.45 | 123.95 | 123.95 | 117.55 | 606047 | -3.54% |
| 25 Oct 2022 | 122.80 | 123.70 | 124.95 | 121.30 | 486258 | -0.24% |
| 24 Oct 2022 | 123.10 | 123.40 | 123.65 | 122.10 | 144330 | 0.74% |
| 21 Oct 2022 | 122.20 | 126.45 | 126.50 | 121.55 | 741372 | -2.86% |
| 20 Oct 2022 | 125.80 | 127.70 | 127.85 | 125.10 | 396771 | -2.02% |
| 19 Oct 2022 | 128.40 | 127.80 | 129.00 | 127.65 | 603636 | -0.19% |
| 18 Oct 2022 | 128.65 | 128.80 | 129.15 | 128.00 | 316852 | 0.16% |
| 17 Oct 2022 | 128.45 | 129.00 | 131.85 | 127.55 | 1414970 | -0.27% |
| 14 Oct 2022 | 128.80 | 128.40 | 129.40 | 126.60 | 494877 | 0.78% |
| 13 Oct 2022 | 127.80 | 127.00 | 128.25 | 126.20 | 515822 | 0.91% |
| 12 Oct 2022 | 126.65 | 128.40 | 128.75 | 126.20 | 567319 | -1.32% |
| 11 Oct 2022 | 128.35 | 128.10 | 129.45 | 127.55 | 502630 | 0.12% |
| 10 Oct 2022 | 128.20 | 127.10 | 129.75 | 126.65 | 628342 | 0.43% |
| 07 Oct 2022 | 127.65 | 127.45 | 129.30 | 126.00 | 675196 | 0.83% |
| 06 Oct 2022 | 126.60 | 127.10 | 128.10 | 125.80 | 743541 | 0.88% |
| 04 Oct 2022 | 125.50 | 124.60 | 128.10 | 124.15 | 669344 | 1.50% |
| 03 Oct 2022 | 123.65 | 123.05 | 124.95 | 122.80 | 270094 | -0.12% |
| 30 Sep 2022 | 123.80 | 125.75 | 125.90 | 122.95 | 243482 | -0.64% |
| 29 Sep 2022 | 124.60 | 123.55 | 125.50 | 123.55 | 585706 | 1.51% |
| 28 Sep 2022 | 122.75 | 122.50 | 125.20 | 121.75 | 483241 | -0.57% |
| 27 Sep 2022 | 123.45 | 123.10 | 124.40 | 122.70 | 250790 | 0.73% |
| 26 Sep 2022 | 122.55 | 125.10 | 125.30 | 121.10 | 876237 | -2.35% |
| 23 Sep 2022 | 125.50 | 124.40 | 127.40 | 123.80 | 806142 | 0.52% |
| 22 Sep 2022 | 124.85 | 124.40 | 125.00 | 123.70 | 536350 | -0.04% |
| 21 Sep 2022 | 124.90 | 124.00 | 125.40 | 123.55 | 622741 | 0.81% |
| 20 Sep 2022 | 123.90 | 126.00 | 126.40 | 123.40 | 430999 | -1.67% |
| 19 Sep 2022 | 126.00 | 124.80 | 126.45 | 121.65 | 1265153 | 1.53% |
| 16 Sep 2022 | 124.10 | 127.80 | 127.80 | 123.55 | 766633 | -2.63% |
| 15 Sep 2022 | 127.45 | 126.50 | 128.20 | 125.55 | 862869 | 0.83% |
| 14 Sep 2022 | 126.40 | 127.90 | 128.75 | 126.15 | 788750 | -1.56% |
| 13 Sep 2022 | 128.40 | 129.10 | 130.00 | 128.10 | 1182079 | -0.54% |
| 12 Sep 2022 | 129.10 | 129.25 | 130.00 | 128.75 | 1025032 | -0.08% |
| 09 Sep 2022 | 129.20 | 129.35 | 130.00 | 128.10 | 1094586 | 0.31% |
| 08 Sep 2022 | 128.80 | 129.15 | 131.05 | 127.55 | 1592652 | 0.47% |
| 07 Sep 2022 | 128.20 | 126.40 | 128.50 | 125.55 | 768089 | 1.18% |
| 06 Sep 2022 | 126.70 | 129.40 | 129.90 | 126.00 | 1440620 | -1.71% |
| 05 Sep 2022 | 128.90 | 126.10 | 129.50 | 124.10 | 2635133 | 2.42% |
| 02 Sep 2022 | 125.85 | 129.40 | 131.00 | 124.55 | 3558007 | -2.02% |
| 01 Sep 2022 | 128.45 | 126.00 | 129.90 | 125.05 | 5810306 | 2.11% |
| 30 Aug 2022 | 125.80 | 124.25 | 126.00 | 123.00 | 1312473 | 1.99% |
| 29 Aug 2022 | 123.35 | 120.65 | 125.70 | 120.00 | 1659690 | 0.78% |
| 26 Aug 2022 | 122.40 | 124.50 | 126.85 | 120.40 | 3516958 | -0.77% |
| 25 Aug 2022 | 123.35 | 120.00 | 128.25 | 119.95 | 5394522 | 3.57% |
| 24 Aug 2022 | 119.10 | 120.70 | 121.20 | 118.45 | 441146 | -0.54% |
| 23 Aug 2022 | 119.75 | 120.40 | 123.00 | 119.15 | 879930 | -1.20% |
| 22 Aug 2022 | 121.20 | 122.00 | 122.60 | 120.50 | 718998 | -1.86% |
| 19 Aug 2022 | 123.50 | 122.40 | 124.75 | 120.40 | 2988558 | 1.86% |
| 18 Aug 2022 | 121.25 | 119.40 | 122.00 | 117.80 | 1319632 | 2.45% |
| 17 Aug 2022 | 118.35 | 120.00 | 120.50 | 117.65 | 913868 | -1.00% |
| 16 Aug 2022 | 119.55 | 117.40 | 122.75 | 116.35 | 962600 | 1.87% |
| 12 Aug 2022 | 117.35 | 118.00 | 119.50 | 116.60 | 651427 | -0.55% |
| 11 Aug 2022 | 118.00 | 118.50 | 119.40 | 116.15 | 738542 | -0.42% |
| 10 Aug 2022 | 118.50 | 119.60 | 119.95 | 114.30 | 1749486 | -0.50% |
| 08 Aug 2022 | 119.10 | 125.00 | 126.45 | 118.15 | 1303070 | -3.91% |
| 05 Aug 2022 | 123.95 | 125.05 | 125.90 | 120.65 | 2884095 | 0.00% |
| 04 Aug 2022 | 123.95 | 118.00 | 125.00 | 118.00 | 5711624 | 5.67% |
| 03 Aug 2022 | 117.30 | 117.50 | 119.40 | 115.20 | 780321 | 0.30% |
| 02 Aug 2022 | 116.95 | 116.55 | 118.45 | 116.10 | 514036 | -0.47% |
| 01 Aug 2022 | 117.50 | 120.40 | 120.65 | 116.10 | 875368 | -1.84% |
| 29 Jul 2022 | 119.70 | 118.20 | 122.45 | 117.85 | 1372729 | 1.18% |
| 28 Jul 2022 | 118.30 | 121.05 | 124.80 | 116.20 | 785580 | -1.46% |
| 27 Jul 2022 | 120.05 | 119.15 | 121.50 | 118.75 | 894787 | 0.76% |
| 26 Jul 2022 | 119.15 | 118.40 | 122.50 | 117.10 | 2469788 | 0.97% |
| 25 Jul 2022 | 118.00 | 117.00 | 120.05 | 115.90 | 678237 | 0.81% |
| 22 Jul 2022 | 117.05 | 117.40 | 117.90 | 115.90 | 622671 | 0.00% |
| 21 Jul 2022 | 117.05 | 116.40 | 117.50 | 116.20 | 241210 | 0.39% |
| 20 Jul 2022 | 116.60 | 116.85 | 119.40 | 116.10 | 1043114 | 0.56% |
| 19 Jul 2022 | 115.95 | 115.10 | 117.35 | 114.30 | 1153861 | -1.57% |
| 18 Jul 2022 | 117.80 | 121.00 | 121.80 | 117.10 | 1742340 | -2.08% |
| 15 Jul 2022 | 120.30 | 119.00 | 121.70 | 117.10 | 1286429 | 1.69% |
| 14 Jul 2022 | 118.30 | 117.00 | 122.00 | 116.10 | 1397368 | 1.28% |
| 13 Jul 2022 | 116.80 | 117.50 | 118.60 | 116.00 | 734268 | -0.76% |
| 12 Jul 2022 | 117.70 | 117.20 | 119.80 | 117.10 | 624504 | 0.43% |
| 11 Jul 2022 | 117.20 | 114.10 | 119.85 | 113.65 | 1159136 | 2.31% |
| 08 Jul 2022 | 114.55 | 117.40 | 118.00 | 114.10 | 918540 | -1.67% |
| 07 Jul 2022 | 116.50 | 117.00 | 118.85 | 114.65 | 1049336 | 0.39% |
| 06 Jul 2022 | 116.05 | 111.00 | 117.00 | 109.80 | 1612382 | 5.07% |
| 05 Jul 2022 | 110.45 | 115.45 | 117.00 | 109.80 | 664245 | -3.66% |
| 04 Jul 2022 | 114.65 | 109.65 | 116.00 | 109.65 | 1548539 | 5.04% |
| 01 Jul 2022 | 109.15 | 107.00 | 111.00 | 106.45 | 614970 | 2.10% |
| 30 Jun 2022 | 106.90 | 106.00 | 110.00 | 105.20 | 1477821 | 1.52% |
| 29 Jun 2022 | 105.30 | 103.50 | 106.00 | 102.20 | 355337 | 1.10% |
| 28 Jun 2022 | 104.15 | 106.40 | 107.25 | 103.70 | 467926 | -2.11% |
| 27 Jun 2022 | 106.40 | 107.50 | 111.00 | 105.00 | 507314 | 2.70% |
| 24 Jun 2022 | 103.60 | 103.50 | 104.90 | 101.30 | 296911 | 2.12% |
| 23 Jun 2022 | 101.45 | 102.00 | 102.50 | 100.05 | 362196 | 0.30% |
| 22 Jun 2022 | 101.15 | 104.20 | 105.45 | 101.00 | 493419 | -3.21% |
| 21 Jun 2022 | 104.50 | 103.00 | 107.35 | 100.95 | 536944 | 3.31% |
| 20 Jun 2022 | 101.15 | 103.50 | 106.10 | 99.90 | 881844 | -1.80% |
| 17 Jun 2022 | 103.00 | 99.45 | 104.35 | 99.15 | 726689 | 2.13% |
| 16 Jun 2022 | 100.85 | 104.10 | 106.00 | 100.10 | 773652 | -2.70% |
| 15 Jun 2022 | 103.65 | 105.75 | 106.40 | 102.80 | 353178 | -0.43% |
| 14 Jun 2022 | 104.10 | 101.10 | 109.40 | 101.10 | 396887 | 1.36% |
| 13 Jun 2022 | 102.70 | 104.05 | 105.85 | 100.55 | 360251 | -5.48% |
| 10 Jun 2022 | 108.65 | 110.40 | 113.40 | 107.80 | 327127 | -4.23% |
| 09 Jun 2022 | 113.45 | 114.50 | 115.50 | 106.90 | 747387 | -1.94% |
| 08 Jun 2022 | 115.70 | 114.75 | 117.65 | 110.10 | 1190689 | 1.18% |
| 07 Jun 2022 | 114.35 | 111.15 | 120.00 | 110.00 | 5037975 | 3.20% |
| 06 Jun 2022 | 110.80 | 91.45 | 110.80 | 90.45 | 4689705 | 19.98% |
| 03 Jun 2022 | 92.35 | 93.85 | 93.85 | 90.25 | 424253 | -0.75% |
| 02 Jun 2022 | 93.05 | 89.85 | 93.60 | 89.05 | 720275 | 3.62% |
| 01 Jun 2022 | 89.80 | 84.00 | 90.85 | 83.55 | 1059298 | 6.65% |
| 31 May 2022 | 84.20 | 84.75 | 85.10 | 82.30 | 222063 | -0.41% |
| 30 May 2022 | 84.55 | 82.95 | 85.00 | 82.00 | 577758 | 2.18% |
| 27 May 2022 | 82.75 | 81.50 | 84.70 | 80.15 | 618934 | 1.97% |
| 26 May 2022 | 81.15 | 76.20 | 81.80 | 72.35 | 1046115 | 7.20% |
| 25 May 2022 | 75.70 | 82.60 | 83.30 | 75.35 | 924052 | -8.52% |
| 24 May 2022 | 82.75 | 86.30 | 87.35 | 82.00 | 618726 | -4.17% |
| 23 May 2022 | 86.35 | 93.40 | 93.40 | 85.85 | 895861 | -7.10% |
| 20 May 2022 | 92.95 | 94.90 | 95.75 | 91.55 | 846756 | -0.05% |
| 19 May 2022 | 93.00 | 91.25 | 95.70 | 90.60 | 641519 | -2.72% |
| 18 May 2022 | 95.60 | 95.20 | 96.90 | 91.00 | 2188092 | -6.09% |
| 17 May 2022 | 101.80 | 98.90 | 103.00 | 97.30 | 838057 | 4.09% |
| 16 May 2022 | 97.80 | 94.75 | 99.20 | 92.95 | 382663 | 4.04% |
| 13 May 2022 | 94.00 | 97.20 | 98.95 | 92.75 | 500736 | -2.08% |
| 12 May 2022 | 96.00 | 91.00 | 98.10 | 90.45 | 833857 | 2.18% |
| 11 May 2022 | 93.95 | 102.80 | 103.50 | 88.30 | 830398 | -7.44% |
| 10 May 2022 | 101.50 | 103.40 | 108.30 | 100.20 | 407155 | -1.88% |
| 09 May 2022 | 103.45 | 108.25 | 109.00 | 102.95 | 553991 | -4.48% |
| 06 May 2022 | 108.30 | 103.05 | 109.75 | 101.30 | 1118865 | 2.80% |
| 05 May 2022 | 105.35 | 107.10 | 110.60 | 101.70 | 704849 | -0.75% |
| 04 May 2022 | 106.15 | 110.05 | 111.90 | 103.25 | 1145960 | -3.54% |
| 02 May 2022 | 110.05 | 111.40 | 113.80 | 109.40 | 578014 | -2.95% |
| 29 Apr 2022 | 113.40 | 112.20 | 118.75 | 110.60 | 1455884 | 1.57% |
| 28 Apr 2022 | 111.65 | 113.50 | 114.50 | 108.40 | 1123222 | -1.19% |
| 27 Apr 2022 | 113.00 | 116.00 | 116.95 | 111.65 | 1268331 | -3.67% |
| 26 Apr 2022 | 117.30 | 118.25 | 122.00 | 116.25 | 1072320 | 0.26% |
| 25 Apr 2022 | 117.00 | 118.00 | 123.05 | 115.30 | 1753888 | -2.34% |
| 22 Apr 2022 | 119.80 | 122.70 | 125.75 | 119.05 | 3238258 | -2.12% |
| 21 Apr 2022 | 122.40 | 113.00 | 125.40 | 111.90 | 2942401 | 9.53% |
| 20 Apr 2022 | 111.75 | 113.40 | 115.45 | 110.25 | 1359195 | -0.75% |
| 19 Apr 2022 | 112.60 | 120.95 | 121.80 | 110.00 | 2309587 | -5.73% |
| 18 Apr 2022 | 119.45 | 116.20 | 121.50 | 111.75 | 2711678 | 1.92% |
| 13 Apr 2022 | 117.20 | 110.00 | 118.90 | 110.00 | 6216596 | 8.32% |
| 12 Apr 2022 | 108.20 | 113.40 | 113.90 | 105.10 | 2351484 | -4.46% |
| 11 Apr 2022 | 113.25 | 110.80 | 116.40 | 110.75 | 5153432 | 3.71% |
| 08 Apr 2022 | 109.20 | 98.80 | 111.90 | 98.60 | 5379764 | 11.66% |
| 07 Apr 2022 | 97.80 | 101.00 | 105.85 | 96.50 | 3375209 | -2.40% |
| 06 Apr 2022 | 100.20 | 91.00 | 102.00 | 91.00 | 5283508 | 9.75% |
| 05 Apr 2022 | 91.30 | 92.70 | 94.80 | 90.25 | 1453759 | -0.49% |
| 04 Apr 2022 | 91.75 | 88.65 | 93.25 | 87.10 | 1761995 | 4.26% |
| 01 Apr 2022 | 88.00 | 86.00 | 90.75 | 85.80 | 813868 | 1.73% |
| 31 Mar 2022 | 86.50 | 86.05 | 88.50 | 86.00 | 284940 | -0.06% |
| 30 Mar 2022 | 86.55 | 89.00 | 91.20 | 86.05 | 629885 | -2.42% |
| 29 Mar 2022 | 88.70 | 86.90 | 92.30 | 84.00 | 2615603 | 2.84% |
| 28 Mar 2022 | 86.25 | 87.00 | 90.30 | 85.25 | 1426895 | -0.40% |
| 25 Mar 2022 | 86.60 | 81.20 | 88.35 | 80.45 | 1420328 | 7.51% |
| 24 Mar 2022 | 80.55 | 81.00 | 83.65 | 80.20 | 257759 | -1.17% |
| 23 Mar 2022 | 81.50 | 84.00 | 84.20 | 80.25 | 502382 | -2.45% |
| 22 Mar 2022 | 83.55 | 80.85 | 85.40 | 80.55 | 1623450 | 3.98% |
| 21 Mar 2022 | 80.35 | 73.15 | 82.00 | 72.25 | 1066059 | 9.84% |
| 17 Mar 2022 | 73.15 | 72.05 | 73.95 | 71.50 | 186057 | 2.31% |
| 16 Mar 2022 | 71.50 | 71.85 | 72.80 | 70.00 | 334967 | 0.35% |
| 15 Mar 2022 | 71.25 | 73.30 | 73.30 | 71.05 | 109616 | -2.53% |
| 14 Mar 2022 | 73.10 | 73.40 | 74.50 | 72.55 | 301941 | 0.00% |
| 11 Mar 2022 | 73.10 | 72.40 | 76.30 | 71.35 | 489410 | 2.52% |
| 10 Mar 2022 | 71.30 | 72.25 | 72.80 | 70.60 | 120882 | 1.13% |
| 09 Mar 2022 | 70.50 | 70.25 | 71.25 | 69.50 | 114682 | 1.00% |
| 08 Mar 2022 | 69.80 | 69.00 | 70.70 | 68.85 | 119324 | 2.57% |
| 07 Mar 2022 | 68.05 | 68.50 | 70.45 | 64.40 | 194774 | -1.59% |
| 04 Mar 2022 | 69.15 | 70.00 | 70.55 | 68.90 | 103131 | -1.43% |
| 03 Mar 2022 | 70.15 | 70.10 | 71.35 | 69.50 | 73370 | 0.29% |
| 02 Mar 2022 | 69.95 | 70.65 | 71.25 | 69.00 | 124647 | -1.20% |
| 28 Feb 2022 | 70.80 | 69.95 | 71.70 | 67.25 | 109478 | 1.65% |
| 25 Feb 2022 | 69.65 | 68.90 | 70.85 | 66.70 | 172339 | 3.26% |
| 24 Feb 2022 | 67.45 | 68.10 | 70.35 | 66.25 | 364098 | -5.73% |
| 23 Feb 2022 | 71.55 | 73.60 | 73.85 | 70.60 | 208325 | -0.83% |
| 22 Feb 2022 | 72.15 | 70.40 | 73.00 | 69.00 | 244765 | 0.21% |
| 21 Feb 2022 | 72.00 | 74.50 | 75.45 | 71.25 | 72079 | -3.87% |
| 18 Feb 2022 | 74.90 | 77.50 | 77.50 | 74.35 | 74040 | -2.22% |
| 17 Feb 2022 | 76.60 | 79.40 | 79.40 | 75.80 | 91782 | -1.54% |
| 16 Feb 2022 | 77.80 | 79.50 | 79.55 | 74.70 | 238818 | -0.26% |
| 15 Feb 2022 | 78.00 | 74.20 | 78.70 | 73.55 | 293364 | 6.56% |
| 14 Feb 2022 | 73.20 | 77.10 | 78.00 | 72.10 | 231562 | -6.39% |
| 11 Feb 2022 | 78.20 | 78.30 | 78.90 | 77.55 | 146872 | -0.70% |
| 10 Feb 2022 | 78.75 | 81.45 | 81.75 | 78.30 | 138099 | -3.31% |
| 09 Feb 2022 | 81.45 | 78.05 | 81.85 | 77.50 | 322189 | 4.42% |
| 08 Feb 2022 | 78.00 | 80.00 | 80.00 | 77.05 | 258731 | 0.19% |
| 07 Feb 2022 | 77.85 | 81.75 | 82.60 | 76.70 | 567007 | -4.77% |
| 04 Feb 2022 | 81.75 | 84.25 | 86.60 | 80.90 | 616579 | -2.21% |
| 03 Feb 2022 | 83.60 | 81.35 | 85.00 | 81.15 | 1708649 | 3.53% |
| 02 Feb 2022 | 80.75 | 81.90 | 81.90 | 79.80 | 645376 | 1.44% |
| 01 Feb 2022 | 79.60 | 80.50 | 82.65 | 78.25 | 740822 | -0.56% |
| 31 Jan 2022 | 80.05 | 81.05 | 83.00 | 76.85 | 716157 | -0.81% |
| 28 Jan 2022 | 80.70 | 77.55 | 81.70 | 76.05 | 760433 | 6.25% |
| 27 Jan 2022 | 75.95 | 74.75 | 76.55 | 73.90 | 325370 | 0.40% |
| 25 Jan 2022 | 75.65 | 74.90 | 76.45 | 74.05 | 168932 | 0.67% |
| 24 Jan 2022 | 75.15 | 77.10 | 77.85 | 73.00 | 250775 | -3.09% |
| 21 Jan 2022 | 77.55 | 79.25 | 80.05 | 75.95 | 240437 | -3.24% |
| 20 Jan 2022 | 80.15 | 80.20 | 81.00 | 78.05 | 397256 | -0.06% |
| 19 Jan 2022 | 80.20 | 78.50 | 80.50 | 77.20 | 348053 | 2.30% |
| 18 Jan 2022 | 78.40 | 81.30 | 83.30 | 78.00 | 906688 | -3.45% |
| 17 Jan 2022 | 81.20 | 79.15 | 82.65 | 78.00 | 1362289 | 3.37% |
| 14 Jan 2022 | 78.55 | 77.00 | 79.70 | 76.35 | 659832 | 2.35% |
| 13 Jan 2022 | 76.75 | 77.50 | 78.40 | 75.95 | 415740 | -0.39% |
| 12 Jan 2022 | 77.05 | 76.95 | 79.30 | 75.40 | 1392743 | 2.53% |
| 11 Jan 2022 | 75.15 | 75.95 | 76.25 | 73.90 | 542345 | 0.80% |
| 10 Jan 2022 | 74.55 | 74.00 | 77.40 | 73.55 | 588669 | 0.74% |
| 07 Jan 2022 | 74.00 | 74.45 | 74.50 | 73.05 | 288840 | -0.07% |
| 06 Jan 2022 | 74.05 | 73.00 | 75.00 | 72.30 | 297130 | -0.40% |
| 05 Jan 2022 | 74.35 | 73.60 | 75.75 | 72.60 | 459552 | 1.64% |
| 04 Jan 2022 | 73.15 | 71.60 | 76.25 | 70.35 | 994827 | 2.96% |
| 03 Jan 2022 | 71.05 | 71.60 | 74.25 | 70.50 | 309363 | -0.56% |
| 31 Dec 2021 | 71.45 | 73.30 | 74.80 | 70.80 | 399344 | -3.05% |
| 30 Dec 2021 | 73.70 | 68.35 | 76.40 | 68.35 | 2030726 | 8.30% |
| 29 Dec 2021 | 68.05 | 68.20 | 68.90 | 67.55 | 91879 | 0.52% |
| 28 Dec 2021 | 67.70 | 66.50 | 69.40 | 66.30 | 241568 | 2.50% |
| 27 Dec 2021 | 66.05 | 66.00 | 66.90 | 64.65 | 220297 | -0.15% |
| 24 Dec 2021 | 66.15 | 66.50 | 67.45 | 65.50 | 115788 | -0.45% |
| 23 Dec 2021 | 66.45 | 67.20 | 67.50 | 66.10 | 172088 | 0.15% |
| 22 Dec 2021 | 66.35 | 66.15 | 66.90 | 65.70 | 98556 | 0.61% |
| 21 Dec 2021 | 65.95 | 67.00 | 67.10 | 65.05 | 121583 | 0.08% |
| 20 Dec 2021 | 65.90 | 67.60 | 68.50 | 61.50 | 222914 | -2.51% |
| 17 Dec 2021 | 67.60 | 69.80 | 69.80 | 67.40 | 142033 | -1.96% |
| 16 Dec 2021 | 68.95 | 69.85 | 72.40 | 67.50 | 347486 | -0.58% |
| 15 Dec 2021 | 69.35 | 68.50 | 70.80 | 68.50 | 122934 | 0.58% |
| 14 Dec 2021 | 68.95 | 69.90 | 70.05 | 67.40 | 139452 | -0.72% |
| 13 Dec 2021 | 69.45 | 70.60 | 71.10 | 69.00 | 114967 | -0.29% |
| 10 Dec 2021 | 69.65 | 71.60 | 71.60 | 69.25 | 138108 | -1.62% |
| 09 Dec 2021 | 70.80 | 68.85 | 73.95 | 68.85 | 334727 | 1.94% |
| 08 Dec 2021 | 69.45 | 68.20 | 69.85 | 67.40 | 200241 | 2.89% |
| 07 Dec 2021 | 67.50 | 66.75 | 68.25 | 66.75 | 100913 | 1.12% |
| 06 Dec 2021 | 66.75 | 68.10 | 69.50 | 66.45 | 130501 | -1.98% |
| 03 Dec 2021 | 68.10 | 67.80 | 68.40 | 67.40 | 82909 | 0.29% |
| 02 Dec 2021 | 67.90 | 68.20 | 68.90 | 66.30 | 133213 | -0.07% |
| 01 Dec 2021 | 67.95 | 66.90 | 68.25 | 66.50 | 238554 | 3.35% |
| 30 Nov 2021 | 65.75 | 65.20 | 67.30 | 64.50 | 137107 | -0.23% |
| 29 Nov 2021 | 65.90 | 65.10 | 66.95 | 63.05 | 194402 | -0.60% |
| 26 Nov 2021 | 66.30 | 70.00 | 70.00 | 65.80 | 200740 | -4.26% |
| 25 Nov 2021 | 69.25 | 68.05 | 70.25 | 67.10 | 209431 | 2.90% |
| 24 Nov 2021 | 67.30 | 67.70 | 68.30 | 66.50 | 249607 | 0.60% |
| 23 Nov 2021 | 66.90 | 67.95 | 67.95 | 65.85 | 309327 | -1.18% |
| 22 Nov 2021 | 67.70 | 68.00 | 68.50 | 64.10 | 266222 | 0.45% |
| 18 Nov 2021 | 67.40 | 66.30 | 67.75 | 65.20 | 273158 | 1.97% |
| 17 Nov 2021 | 66.10 | 66.35 | 67.50 | 65.30 | 284778 | -2.07% |
| 16 Nov 2021 | 67.50 | 68.40 | 69.30 | 66.80 | 242210 | -0.66% |
| 15 Nov 2021 | 67.95 | 69.00 | 69.55 | 66.50 | 194681 | -1.74% |
| 12 Nov 2021 | 69.15 | 71.45 | 71.45 | 68.00 | 142698 | -1.50% |
| 11 Nov 2021 | 70.20 | 71.50 | 71.50 | 69.75 | 117595 | -0.99% |
| 10 Nov 2021 | 70.90 | 72.45 | 72.70 | 70.70 | 272431 | -3.99% |
| 09 Nov 2021 | 73.85 | 73.00 | 74.00 | 72.20 | 197979 | 2.36% |
| 08 Nov 2021 | 72.15 | 71.05 | 73.20 | 70.90 | 129874 | 1.55% |
| 04 Nov 2021 | 71.05 | 71.00 | 71.75 | 70.40 | 33160 | 0.71% |
| 03 Nov 2021 | 70.55 | 71.05 | 71.90 | 70.25 | 105335 | 0.14% |
| 02 Nov 2021 | 70.45 | 70.65 | 72.00 | 69.85 | 155840 | 0.50% |
| 01 Nov 2021 | 70.10 | 70.85 | 71.50 | 69.85 | 109009 | -0.14% |
| 29 Oct 2021 | 70.20 | 71.15 | 71.90 | 69.90 | 157478 | -1.34% |
| 28 Oct 2021 | 71.15 | 71.70 | 72.00 | 70.35 | 144693 | -0.35% |
| 27 Oct 2021 | 71.40 | 72.60 | 73.90 | 71.15 | 123467 | -1.92% |
| 26 Oct 2021 | 72.80 | 72.40 | 73.00 | 71.25 | 106475 | 1.61% |
| 25 Oct 2021 | 71.65 | 72.30 | 73.00 | 70.55 | 221564 | 0.28% |
| 22 Oct 2021 | 71.45 | 72.00 | 72.75 | 71.00 | 176998 | 0.07% |
| 21 Oct 2021 | 71.40 | 71.50 | 73.65 | 70.50 | 258333 | -1.24% |
| 20 Oct 2021 | 72.30 | 72.70 | 73.75 | 72.10 | 330391 | -0.48% |
| 19 Oct 2021 | 72.65 | 74.75 | 75.15 | 71.90 | 313152 | -2.29% |
| 18 Oct 2021 | 74.35 | 74.15 | 75.85 | 74.00 | 316451 | 0.27% |
| 14 Oct 2021 | 74.15 | 75.00 | 75.90 | 73.60 | 632512 | -0.74% |
| 13 Oct 2021 | 74.70 | 76.00 | 76.80 | 73.85 | 332408 | -0.73% |
| 12 Oct 2021 | 75.25 | 75.50 | 76.40 | 75.00 | 295752 | -0.92% |
| 11 Oct 2021 | 75.95 | 78.00 | 78.25 | 75.45 | 174382 | -2.38% |
| 08 Oct 2021 | 77.80 | 75.25 | 78.95 | 75.25 | 645763 | 3.66% |
| 07 Oct 2021 | 75.05 | 75.40 | 76.50 | 74.65 | 357620 | -0.07% |
| 06 Oct 2021 | 75.10 | 75.65 | 76.30 | 74.20 | 313507 | -0.53% |
| 05 Oct 2021 | 75.50 | 74.00 | 76.90 | 74.00 | 348152 | 1.34% |
| 04 Oct 2021 | 74.50 | 74.80 | 75.60 | 73.80 | 422040 | -0.33% |
| 01 Oct 2021 | 74.75 | 74.90 | 76.05 | 74.30 | 304116 | -0.93% |
| 30 Sep 2021 | 75.45 | 76.20 | 78.00 | 74.95 | 276896 | -0.85% |
| 29 Sep 2021 | 76.10 | 75.50 | 78.50 | 74.95 | 451651 | 0.73% |
| 28 Sep 2021 | 75.55 | 78.35 | 78.50 | 75.25 | 384280 | -2.89% |
| 27 Sep 2021 | 77.80 | 80.50 | 82.40 | 77.40 | 1502760 | -2.75% |
| 24 Sep 2021 | 80.00 | 74.35 | 81.50 | 73.90 | 3399262 | 8.11% |
| 23 Sep 2021 | 74.00 | 73.90 | 75.50 | 73.65 | 314881 | 1.09% |
| 22 Sep 2021 | 73.20 | 73.70 | 75.00 | 72.35 | 295187 | 1.04% |
| 21 Sep 2021 | 72.45 | 72.95 | 73.70 | 71.45 | 313988 | -0.69% |
| 20 Sep 2021 | 72.95 | 73.80 | 75.40 | 72.05 | 295069 | -1.29% |
| 17 Sep 2021 | 73.90 | 75.00 | 76.10 | 72.90 | 307926 | -1.47% |
| 16 Sep 2021 | 75.00 | 75.15 | 76.50 | 74.75 | 328044 | -0.46% |
| 15 Sep 2021 | 75.35 | 75.85 | 77.15 | 75.00 | 239910 | 0.20% |
| 14 Sep 2021 | 75.20 | 74.70 | 76.60 | 74.10 | 210623 | 0.67% |
| 13 Sep 2021 | 74.70 | 75.00 | 75.60 | 73.95 | 209471 | -0.13% |
| 09 Sep 2021 | 74.80 | 73.50 | 76.00 | 73.50 | 120357 | 0.61% |
| 08 Sep 2021 | 74.35 | 74.80 | 76.40 | 72.90 | 180476 | -1.26% |
| 07 Sep 2021 | 75.30 | 76.00 | 76.00 | 75.05 | 145626 | 0.00% |
| 06 Sep 2021 | 75.30 | 77.30 | 77.30 | 74.90 | 228391 | -1.63% |
| 03 Sep 2021 | 76.55 | 78.10 | 79.30 | 76.20 | 507970 | -1.61% |
| 02 Sep 2021 | 77.80 | 77.45 | 79.35 | 76.45 | 685004 | 0.32% |
| 01 Sep 2021 | 77.55 | 75.25 | 79.60 | 74.75 | 659360 | 3.40% |
| 31 Aug 2021 | 75.00 | 76.90 | 76.90 | 74.35 | 268863 | -1.64% |
| 30 Aug 2021 | 76.25 | 74.50 | 77.30 | 73.00 | 676427 | 4.31% |
| 27 Aug 2021 | 73.10 | 71.20 | 74.00 | 71.00 | 283626 | 2.17% |
| 26 Aug 2021 | 71.55 | 72.85 | 73.70 | 70.90 | 251007 | -1.78% |
| 25 Aug 2021 | 72.85 | 70.85 | 74.60 | 70.25 | 498839 | 2.82% |
| 24 Aug 2021 | 70.85 | 65.00 | 72.45 | 64.40 | 621229 | 9.93% |
| 23 Aug 2021 | 64.45 | 67.50 | 67.55 | 62.75 | 308746 | -3.16% |
| 20 Aug 2021 | 66.55 | 68.00 | 69.10 | 65.30 | 322122 | -2.92% |
| 18 Aug 2021 | 68.55 | 69.10 | 70.50 | 68.00 | 277101 | -0.87% |
| 17 Aug 2021 | 69.15 | 72.00 | 72.00 | 68.60 | 321389 | -3.42% |
| 16 Aug 2021 | 71.60 | 73.00 | 73.70 | 71.15 | 289626 | -2.45% |
| 13 Aug 2021 | 73.40 | 74.50 | 75.50 | 73.00 | 154788 | -1.61% |
| 12 Aug 2021 | 74.60 | 72.00 | 74.90 | 72.00 | 256095 | 3.47% |
| 11 Aug 2021 | 72.10 | 71.00 | 72.90 | 68.20 | 474583 | 0.35% |
| 10 Aug 2021 | 71.85 | 76.30 | 76.90 | 70.70 | 361104 | -6.63% |
| 09 Aug 2021 | 76.95 | 75.80 | 77.40 | 75.00 | 380859 | 1.79% |
| 06 Aug 2021 | 75.60 | 75.50 | 77.35 | 75.00 | 522245 | 0.20% |
| 05 Aug 2021 | 75.45 | 78.75 | 79.20 | 74.70 | 793762 | -4.19% |
| 04 Aug 2021 | 78.75 | 81.30 | 82.50 | 78.40 | 839282 | -2.78% |
| 03 Aug 2021 | 81.00 | 85.00 | 85.00 | 80.80 | 1681638 | -1.88% |
| 02 Aug 2021 | 82.55 | 79.95 | 84.20 | 79.95 | 1666298 | 4.23% |
| 30 Jul 2021 | 79.20 | 81.85 | 88.60 | 78.30 | 5881656 | -2.46% |
| 29 Jul 2021 | 81.20 | 85.70 | 85.70 | 80.15 | 628643 | -3.68% |
| 28 Jul 2021 | 84.30 | 83.85 | 86.45 | 81.90 | 635066 | 1.08% |
| 27 Jul 2021 | 83.40 | 84.20 | 85.80 | 81.50 | 393348 | -0.18% |
| 26 Jul 2021 | 83.55 | 82.55 | 86.10 | 82.55 | 316434 | -0.30% |
| 23 Jul 2021 | 83.80 | 84.90 | 84.90 | 82.80 | 162840 | -0.59% |
| 22 Jul 2021 | 84.30 | 84.50 | 86.45 | 84.00 | 403426 | 0.60% |
| 20 Jul 2021 | 83.80 | 86.60 | 87.70 | 82.00 | 531512 | -3.23% |
| 19 Jul 2021 | 86.60 | 86.00 | 89.95 | 85.25 | 687880 | -0.97% |
| 16 Jul 2021 | 87.45 | 91.45 | 91.50 | 86.55 | 558782 | -3.64% |
| 15 Jul 2021 | 90.75 | 87.75 | 93.00 | 87.45 | 2842710 | 4.25% |
| 14 Jul 2021 | 87.05 | 83.30 | 88.90 | 82.55 | 1290664 | 4.50% |
| 13 Jul 2021 | 83.30 | 82.55 | 84.50 | 82.10 | 298449 | 1.40% |
| 12 Jul 2021 | 82.15 | 82.90 | 83.55 | 81.70 | 276064 | -0.48% |
| 09 Jul 2021 | 82.55 | 82.55 | 84.55 | 82.35 | 211908 | -0.60% |
| 08 Jul 2021 | 83.05 | 85.15 | 85.55 | 82.35 | 255399 | -2.92% |
| 07 Jul 2021 | 85.55 | 85.40 | 86.15 | 84.20 | 160234 | 0.23% |
| 06 Jul 2021 | 85.35 | 87.65 | 88.00 | 84.85 | 249980 | -1.95% |
| 05 Jul 2021 | 87.05 | 86.80 | 87.50 | 86.00 | 383619 | 1.40% |
| 02 Jul 2021 | 85.85 | 84.30 | 86.50 | 83.70 | 366894 | 2.69% |
| 01 Jul 2021 | 83.60 | 83.30 | 84.10 | 83.00 | 190910 | 0.78% |
| 30 Jun 2021 | 82.95 | 84.90 | 84.95 | 82.60 | 211769 | -1.60% |
| 29 Jun 2021 | 84.30 | 85.00 | 86.70 | 84.00 | 234002 | 0.12% |
| 28 Jun 2021 | 84.20 | 85.65 | 85.95 | 84.00 | 115060 | -0.53% |
| 25 Jun 2021 | 84.65 | 86.00 | 86.75 | 84.00 | 213188 | -0.99% |
| 24 Jun 2021 | 85.50 | 85.00 | 86.90 | 84.15 | 229503 | 0.83% |
| 23 Jun 2021 | 84.80 | 85.80 | 86.25 | 84.10 | 221609 | -1.11% |
| 22 Jun 2021 | 85.75 | 84.00 | 88.00 | 84.00 | 547541 | 3.56% |
| 21 Jun 2021 | 82.80 | 83.00 | 84.25 | 81.60 | 333428 | -1.90% |
| 18 Jun 2021 | 84.40 | 86.50 | 86.65 | 82.10 | 412533 | -2.03% |
| 17 Jun 2021 | 86.15 | 87.80 | 89.25 | 85.20 | 507267 | -2.71% |
| 16 Jun 2021 | 88.55 | 85.80 | 89.80 | 83.80 | 1202011 | 3.69% |
| 15 Jun 2021 | 85.40 | 85.00 | 87.80 | 84.50 | 430390 | 1.24% |
| 14 Jun 2021 | 84.35 | 87.30 | 87.50 | 82.50 | 377849 | -2.71% |
| 11 Jun 2021 | 86.70 | 88.85 | 89.10 | 86.10 | 394994 | -1.92% |
| 10 Jun 2021 | 88.40 | 84.80 | 89.80 | 84.50 | 1392330 | 5.36% |
| 09 Jun 2021 | 83.90 | 86.10 | 86.40 | 83.20 | 396740 | -2.10% |
| 08 Jun 2021 | 85.70 | 86.65 | 87.25 | 85.10 | 363689 | -0.41% |
| 07 Jun 2021 | 86.05 | 85.85 | 86.80 | 84.95 | 426561 | 1.00% |
| 04 Jun 2021 | 85.20 | 85.25 | 85.90 | 83.50 | 381748 | 0.53% |
| 03 Jun 2021 | 84.75 | 84.50 | 86.05 | 84.30 | 273267 | 0.65% |
| 02 Jun 2021 | 84.20 | 82.00 | 85.40 | 81.50 | 373914 | 2.62% |
| 01 Jun 2021 | 82.05 | 83.25 | 83.50 | 80.30 | 430133 | -0.42% |
| 31 May 2021 | 82.40 | 86.40 | 87.80 | 82.05 | 722044 | -3.63% |
| 28 May 2021 | 85.50 | 88.15 | 88.90 | 85.00 | 427109 | -2.68% |
| 27 May 2021 | 87.85 | 89.95 | 90.15 | 87.25 | 323915 | -1.95% |
| 26 May 2021 | 89.60 | 88.00 | 91.50 | 87.25 | 1005188 | 2.22% |
| 25 May 2021 | 87.65 | 88.50 | 89.55 | 86.00 | 533127 | -0.34% |
| 24 May 2021 | 87.95 | 89.50 | 91.00 | 87.45 | 580399 | -2.22% |
| 21 May 2021 | 89.95 | 92.85 | 93.40 | 89.10 | 656217 | -2.81% |
| 20 May 2021 | 92.55 | 98.00 | 98.40 | 91.90 | 1495081 | 0.27% |
| 19 May 2021 | 92.30 | 94.40 | 94.40 | 91.55 | 1934630 | 3.71% |
| 18 May 2021 | 89.00 | 89.00 | 92.00 | 87.15 | 1023390 | 0.68% |
| 17 May 2021 | 88.40 | 93.00 | 94.00 | 86.40 | 1997609 | -7.82% |
| 14 May 2021 | 95.90 | 95.55 | 101.00 | 92.70 | 2520087 | 1.16% |
| 12 May 2021 | 94.80 | 95.75 | 99.30 | 92.95 | 2339832 | 0.69% |
| 11 May 2021 | 94.15 | 89.55 | 98.50 | 89.00 | 4661353 | 2.62% |
| 10 May 2021 | 91.75 | 91.80 | 92.90 | 88.00 | 1478276 | 3.73% |
| 07 May 2021 | 88.45 | 90.90 | 91.60 | 85.50 | 1284753 | -1.61% |
| 06 May 2021 | 89.90 | 86.35 | 91.70 | 84.65 | 4554882 | 6.77% |
| 05 May 2021 | 84.20 | 80.10 | 85.70 | 79.80 | 941930 | 5.98% |
| 04 May 2021 | 79.45 | 84.00 | 87.70 | 78.10 | 1327180 | -5.13% |
| 03 May 2021 | 83.75 | 78.00 | 85.40 | 77.00 | 1855458 | 6.62% |
| 30 Apr 2021 | 78.55 | 77.50 | 81.90 | 77.50 | 799046 | 0.38% |
| 29 Apr 2021 | 78.25 | 72.90 | 78.80 | 72.40 | 937896 | 8.38% |
| 28 Apr 2021 | 72.20 | 72.85 | 74.00 | 72.00 | 271540 | -0.89% |
| 27 Apr 2021 | 72.85 | 71.10 | 73.90 | 70.50 | 332041 | 2.46% |
| 26 Apr 2021 | 71.10 | 70.20 | 71.80 | 70.20 | 175058 | 1.14% |
| 23 Apr 2021 | 70.30 | 69.95 | 72.10 | 69.65 | 219589 | 0.64% |
| 22 Apr 2021 | 69.85 | 69.30 | 70.00 | 67.75 | 291856 | 1.31% |
| 20 Apr 2021 | 68.95 | 69.60 | 70.40 | 68.35 | 226954 | -0.72% |
| 19 Apr 2021 | 69.45 | 70.05 | 71.65 | 69.10 | 292665 | -3.81% |
| 16 Apr 2021 | 72.20 | 72.90 | 74.35 | 70.00 | 306862 | -0.69% |
| 15 Apr 2021 | 72.70 | 73.00 | 74.35 | 71.15 | 296357 | -0.89% |
| 13 Apr 2021 | 73.35 | 73.00 | 75.40 | 73.00 | 300147 | 0.48% |
| 12 Apr 2021 | 73.00 | 78.50 | 78.50 | 72.25 | 539019 | -8.41% |
| 09 Apr 2021 | 79.70 | 78.00 | 81.50 | 76.30 | 869838 | 2.11% |
| 08 Apr 2021 | 78.05 | 75.65 | 81.80 | 75.65 | 1026501 | 2.56% |
| 07 Apr 2021 | 76.10 | 76.40 | 76.80 | 75.05 | 211308 | 0.86% |
| 06 Apr 2021 | 75.45 | 71.60 | 77.25 | 71.35 | 327283 | 6.12% |
| 05 Apr 2021 | 71.10 | 74.00 | 74.35 | 70.00 | 326510 | -4.24% |
| 01 Apr 2021 | 74.25 | 72.70 | 75.40 | 72.30 | 313733 | 2.84% |
| 31 Mar 2021 | 72.20 | 72.25 | 73.50 | 71.45 | 163656 | -1.03% |
| 30 Mar 2021 | 72.95 | 72.10 | 75.50 | 72.10 | 353382 | 0.55% |
| 26 Mar 2021 | 72.55 | 73.50 | 73.65 | 71.60 | 249347 | 2.69% |
| 25 Mar 2021 | 70.65 | 74.15 | 76.00 | 64.40 | 587190 | -5.86% |
| 24 Mar 2021 | 75.05 | 77.40 | 78.50 | 74.55 | 207370 | -2.78% |
| 23 Mar 2021 | 77.20 | 78.20 | 79.60 | 76.90 | 253161 | -1.28% |
| 22 Mar 2021 | 78.20 | 76.00 | 80.00 | 75.15 | 599377 | 1.96% |
| 19 Mar 2021 | 76.70 | 77.00 | 78.60 | 74.90 | 501097 | -1.41% |
| 18 Mar 2021 | 77.80 | 78.90 | 80.40 | 77.00 | 537465 | -0.06% |
| 17 Mar 2021 | 77.85 | 82.00 | 83.00 | 77.05 | 426882 | -5.12% |
| 16 Mar 2021 | 82.05 | 82.10 | 83.20 | 80.75 | 476523 | 0.61% |
| 15 Mar 2021 | 81.55 | 79.35 | 82.90 | 78.30 | 666198 | 3.16% |
| 12 Mar 2021 | 79.05 | 82.00 | 84.40 | 78.05 | 773583 | -2.71% |
| 10 Mar 2021 | 81.25 | 82.80 | 84.90 | 81.00 | 396232 | -1.10% |
| 09 Mar 2021 | 82.15 | 84.20 | 84.55 | 79.50 | 649164 | -1.68% |
| 08 Mar 2021 | 83.55 | 85.70 | 86.45 | 83.20 | 500404 | -1.71% |
| 05 Mar 2021 | 85.00 | 83.70 | 89.40 | 82.75 | 3320852 | 2.22% |
| 04 Mar 2021 | 83.15 | 83.05 | 87.00 | 81.85 | 897962 | -2.06% |
| 03 Mar 2021 | 84.90 | 87.75 | 89.40 | 84.50 | 1130398 | -2.64% |
| 02 Mar 2021 | 87.20 | 82.50 | 92.40 | 82.40 | 5769677 | 6.02% |
| 01 Mar 2021 | 82.25 | 83.00 | 85.75 | 81.50 | 2414188 | -0.06% |
| 26 Feb 2021 | 82.30 | 81.65 | 85.25 | 79.30 | 2335694 | -2.14% |
| 25 Feb 2021 | 84.10 | 77.15 | 87.20 | 75.60 | 6936463 | 9.93% |
| 24 Feb 2021 | 76.50 | 72.65 | 77.55 | 71.00 | 763365 | 5.96% |
| 23 Feb 2021 | 72.20 | 69.25 | 73.30 | 69.25 | 778657 | 3.96% |
| 22 Feb 2021 | 69.45 | 73.50 | 73.50 | 66.25 | 1958497 | -5.64% |
| 19 Feb 2021 | 73.60 | 76.90 | 77.85 | 72.10 | 675578 | -3.73% |
| 18 Feb 2021 | 76.45 | 76.10 | 79.45 | 73.90 | 940216 | 0.86% |
| 17 Feb 2021 | 75.80 | 78.05 | 81.00 | 75.20 | 1413999 | -3.93% |
| 16 Feb 2021 | 78.90 | 74.00 | 81.00 | 73.60 | 2443325 | 6.55% |
| 15 Feb 2021 | 74.05 | 77.60 | 77.90 | 72.25 | 1549741 | -3.64% |
| 12 Feb 2021 | 76.85 | 67.60 | 78.50 | 67.60 | 5443219 | 13.26% |
| 11 Feb 2021 | 67.85 | 63.25 | 69.60 | 62.75 | 4642320 | 9.26% |
| 10 Feb 2021 | 62.10 | 57.95 | 63.80 | 55.70 | 2265128 | 7.16% |
| 09 Feb 2021 | 57.95 | 58.70 | 60.00 | 57.20 | 585965 | -1.70% |
| 08 Feb 2021 | 58.95 | 60.05 | 61.45 | 58.10 | 1002076 | -0.42% |
| 05 Feb 2021 | 59.20 | 55.00 | 61.05 | 54.60 | 2425796 | 0.51% |
| 04 Feb 2021 | 58.90 | 55.90 | 60.75 | 55.90 | 1591522 | 5.94% |
| 03 Feb 2021 | 55.60 | 54.35 | 56.35 | 54.35 | 389874 | 1.55% |
| 02 Feb 2021 | 54.75 | 56.35 | 57.35 | 54.05 | 407833 | -0.99% |
| 01 Feb 2021 | 55.30 | 57.35 | 57.70 | 54.20 | 834326 | -2.81% |
| 29 Jan 2021 | 56.90 | 55.55 | 58.10 | 55.55 | 594907 | 3.36% |
| 28 Jan 2021 | 55.05 | 51.40 | 56.60 | 51.40 | 820300 | 5.36% |
| 27 Jan 2021 | 52.25 | 54.30 | 54.40 | 51.30 | 706387 | -4.13% |
| 25 Jan 2021 | 54.50 | 56.80 | 57.35 | 54.30 | 428728 | -4.22% |
| 22 Jan 2021 | 56.90 | 57.35 | 59.05 | 55.00 | 785563 | -1.30% |
| 21 Jan 2021 | 57.65 | 59.10 | 60.20 | 56.20 | 759337 | -2.95% |
| 20 Jan 2021 | 59.40 | 60.00 | 60.90 | 58.80 | 439572 | -0.92% |
| 19 Jan 2021 | 59.95 | 58.50 | 60.85 | 58.50 | 650098 | 3.27% |
| 18 Jan 2021 | 58.05 | 58.95 | 59.60 | 55.20 | 1316937 | -2.68% |
| 15 Jan 2021 | 59.65 | 61.10 | 61.30 | 58.05 | 1196236 | -2.37% |
| 14 Jan 2021 | 61.10 | 62.80 | 63.80 | 60.30 | 1130248 | -2.71% |
| 13 Jan 2021 | 62.80 | 63.90 | 65.00 | 60.55 | 2193168 | -1.02% |
| 12 Jan 2021 | 63.45 | 56.00 | 66.00 | 55.15 | 6881213 | 12.70% |
| 11 Jan 2021 | 56.30 | 60.60 | 61.05 | 55.00 | 2128933 | -6.79% |
| 08 Jan 2021 | 60.40 | 56.30 | 61.35 | 55.30 | 4017247 | 8.24% |
| 07 Jan 2021 | 55.80 | 55.95 | 56.60 | 55.00 | 1138327 | 1.18% |
| 06 Jan 2021 | 55.15 | 56.00 | 58.00 | 53.15 | 3157658 | -0.27% |
| 05 Jan 2021 | 55.30 | 52.45 | 56.00 | 51.55 | 5170395 | 4.64% |
| 04 Jan 2021 | 52.85 | 50.30 | 54.00 | 50.25 | 7102853 | 10.33% |
| 01 Jan 2021 | 47.90 | 43.05 | 48.40 | 43.05 | 5662669 | 10.11% |
| 31 Dec 2020 | 43.50 | 43.50 | 44.80 | 42.10 | 1308421 | 0.35% |
| 30 Dec 2020 | 43.35 | 42.75 | 43.80 | 42.10 | 537138 | 1.05% |
| 29 Dec 2020 | 42.90 | 42.40 | 43.50 | 41.20 | 1127127 | 2.88% |
| 28 Dec 2020 | 41.70 | 41.60 | 41.90 | 41.00 | 381510 | 1.83% |
| 24 Dec 2020 | 40.95 | 42.95 | 43.40 | 40.35 | 999682 | -3.65% |
| 23 Dec 2020 | 42.50 | 40.60 | 43.25 | 40.60 | 497099 | 5.59% |
| 22 Dec 2020 | 40.25 | 40.00 | 41.30 | 37.60 | 969088 | 0.50% |
| 21 Dec 2020 | 40.05 | 43.50 | 44.30 | 39.30 | 1461968 | -8.25% |
| 18 Dec 2020 | 43.65 | 45.10 | 45.20 | 43.15 | 993551 | -2.68% |
| 17 Dec 2020 | 44.85 | 44.00 | 46.90 | 44.00 | 3685185 | 1.93% |
| 16 Dec 2020 | 44.00 | 44.50 | 44.70 | 43.55 | 1055187 | -0.34% |
| 15 Dec 2020 | 44.15 | 44.40 | 44.90 | 42.25 | 1631878 | 0.11% |
| 14 Dec 2020 | 44.10 | 41.70 | 44.90 | 41.60 | 3345169 | 7.30% |
| 11 Dec 2020 | 41.10 | 41.25 | 42.25 | 40.90 | 709600 | 0.12% |
| 10 Dec 2020 | 41.05 | 42.10 | 42.45 | 39.95 | 1190012 | -2.38% |
| 09 Dec 2020 | 42.05 | 41.95 | 42.55 | 41.75 | 972442 | 0.96% |
| 08 Dec 2020 | 41.65 | 42.65 | 43.20 | 40.80 | 760059 | -1.88% |
| 07 Dec 2020 | 42.45 | 40.75 | 42.70 | 40.05 | 1357793 | 5.20% |
| 04 Dec 2020 | 40.35 | 41.55 | 41.75 | 40.20 | 636652 | -1.82% |
| 03 Dec 2020 | 41.10 | 42.00 | 42.50 | 40.15 | 1599499 | -3.86% |
| 02 Dec 2020 | 42.75 | 45.15 | 46.40 | 42.10 | 10179256 | 3.26% |
| 01 Dec 2020 | 41.40 | 36.95 | 42.10 | 36.50 | 3669749 | 12.96% |
| 27 Nov 2020 | 36.65 | 36.20 | 37.05 | 35.85 | 573145 | -0.41% |
| 26 Nov 2020 | 36.80 | 35.15 | 37.60 | 34.55 | 1820158 | 5.14% |
| 25 Nov 2020 | 35.00 | 35.50 | 35.55 | 34.50 | 327751 | -0.71% |
| 24 Nov 2020 | 35.25 | 34.50 | 35.45 | 34.50 | 565291 | 0.86% |
| 23 Nov 2020 | 34.95 | 34.90 | 36.05 | 34.55 | 1337767 | 1.01% |
| 20 Nov 2020 | 34.60 | 32.75 | 35.45 | 32.50 | 1518721 | 5.97% |
| 19 Nov 2020 | 32.65 | 32.90 | 33.95 | 32.50 | 524276 | 0.93% |
| 18 Nov 2020 | 32.35 | 34.95 | 34.95 | 31.80 | 847260 | -6.10% |
| 17 Nov 2020 | 34.45 | 34.30 | 35.00 | 33.50 | 379215 | 0.44% |
| 14 Nov 2020 | 34.30 | 32.65 | 35.00 | 32.50 | 313993 | 5.05% |
| 13 Nov 2020 | 32.65 | 34.50 | 34.50 | 32.40 | 538149 | -5.36% |
| 12 Nov 2020 | 34.50 | 31.55 | 36.40 | 30.95 | 2200570 | 10.22% |
| 11 Nov 2020 | 31.30 | 30.65 | 31.45 | 30.10 | 115154 | 3.81% |
| 10 Nov 2020 | 30.15 | 31.30 | 31.30 | 30.05 | 88185 | -2.58% |
| 09 Nov 2020 | 30.95 | 31.85 | 31.85 | 30.80 | 77801 | -0.80% |
| 06 Nov 2020 | 31.20 | 31.90 | 32.60 | 31.05 | 205053 | -1.58% |
| 05 Nov 2020 | 31.70 | 30.90 | 31.80 | 30.60 | 171184 | 4.28% |
| 04 Nov 2020 | 30.40 | 31.80 | 31.80 | 30.15 | 229517 | -3.95% |
| 03 Nov 2020 | 31.65 | 29.45 | 32.40 | 29.10 | 1259840 | 8.95% |
| 02 Nov 2020 | 29.05 | 29.80 | 29.80 | 28.80 | 31067 | -0.68% |
| 30 Oct 2020 | 29.25 | 29.10 | 29.80 | 29.00 | 62526 | 0.69% |
| 29 Oct 2020 | 29.05 | 28.55 | 29.35 | 28.05 | 40304 | 0.87% |
| 28 Oct 2020 | 28.80 | 28.60 | 29.20 | 28.40 | 45635 | 0.35% |
| 27 Oct 2020 | 28.70 | 28.50 | 28.90 | 28.35 | 25539 | 0.17% |
| 26 Oct 2020 | 28.65 | 29.65 | 29.65 | 28.55 | 33048 | -2.72% |
| 23 Oct 2020 | 29.45 | 28.75 | 29.80 | 28.15 | 176640 | 4.06% |
| 22 Oct 2020 | 28.30 | 28.15 | 28.50 | 28.00 | 38202 | 0.35% |
| 21 Oct 2020 | 28.20 | 28.35 | 29.10 | 28.10 | 54205 | -0.18% |
| 20 Oct 2020 | 28.25 | 28.25 | 28.60 | 28.05 | 40965 | 0.00% |
| 19 Oct 2020 | 28.25 | 28.45 | 28.85 | 27.90 | 181313 | 1.07% |
| 16 Oct 2020 | 27.95 | 27.25 | 28.20 | 27.25 | 70455 | 0.90% |
| 15 Oct 2020 | 27.70 | 28.75 | 29.30 | 27.30 | 123299 | -4.48% |
| 14 Oct 2020 | 29.00 | 29.45 | 29.45 | 28.75 | 58460 | -1.53% |
| 13 Oct 2020 | 29.45 | 29.25 | 29.70 | 29.25 | 79483 | 0.68% |
| 12 Oct 2020 | 29.25 | 30.15 | 30.60 | 29.00 | 159777 | -2.50% |
| 09 Oct 2020 | 30.00 | 30.80 | 30.80 | 29.85 | 116975 | -2.91% |
| 08 Oct 2020 | 30.90 | 30.70 | 31.70 | 30.50 | 108922 | 0.98% |
| 07 Oct 2020 | 30.60 | 31.00 | 31.00 | 30.30 | 123090 | 0.66% |
| 06 Oct 2020 | 30.40 | 30.35 | 30.70 | 30.15 | 87963 | 0.16% |
| 05 Oct 2020 | 30.35 | 30.65 | 30.70 | 29.65 | 223170 | 0.00% |
| 01 Oct 2020 | 30.35 | 31.00 | 31.30 | 30.10 | 164050 | 3.06% |
| 30 Sep 2020 | 29.45 | 29.65 | 29.80 | 29.10 | 162994 | -0.67% |
| 29 Sep 2020 | 29.65 | 30.25 | 30.60 | 29.40 | 55603 | -2.15% |
| 28 Sep 2020 | 30.30 | 30.30 | 30.50 | 30.00 | 80723 | 2.02% |
| 25 Sep 2020 | 29.70 | 28.70 | 29.85 | 28.00 | 95220 | 5.13% |
| 24 Sep 2020 | 28.25 | 28.70 | 28.70 | 27.70 | 88232 | -1.91% |
| 23 Sep 2020 | 28.80 | 29.80 | 29.95 | 27.60 | 140768 | -1.71% |
| 22 Sep 2020 | 29.30 | 30.85 | 30.85 | 28.80 | 145524 | -5.02% |
| 21 Sep 2020 | 30.85 | 32.20 | 32.65 | 30.10 | 100630 | -4.34% |
| 18 Sep 2020 | 32.25 | 32.25 | 32.75 | 32.10 | 57373 | 0.00% |
| 17 Sep 2020 | 32.25 | 32.50 | 33.00 | 32.10 | 137850 | -1.53% |
| 16 Sep 2020 | 32.75 | 32.95 | 33.20 | 32.50 | 81639 | -0.30% |
| 15 Sep 2020 | 32.85 | 32.95 | 33.20 | 32.40 | 76020 | 0.15% |
| 14 Sep 2020 | 32.80 | 33.10 | 33.20 | 32.55 | 585026 | -0.15% |
| 11 Sep 2020 | 32.85 | 33.30 | 33.30 | 32.55 | 241851 | 1.86% |
| 10 Sep 2020 | 32.25 | 32.45 | 32.95 | 31.80 | 119753 | 0.94% |
| 09 Sep 2020 | 31.95 | 32.15 | 32.85 | 31.50 | 138540 | -2.29% |
| 08 Sep 2020 | 32.70 | 33.35 | 34.20 | 32.40 | 262463 | -0.76% |
| 07 Sep 2020 | 32.95 | 34.20 | 34.30 | 32.70 | 119846 | -3.09% |
| 04 Sep 2020 | 34.00 | 33.05 | 36.90 | 32.40 | 382181 | 1.19% |
| 03 Sep 2020 | 33.60 | 33.25 | 33.80 | 33.00 | 108902 | 1.97% |
| 02 Sep 2020 | 32.95 | 32.30 | 33.45 | 32.30 | 142668 | 2.49% |
| 01 Sep 2020 | 32.15 | 32.05 | 33.35 | 31.30 | 148558 | -2.28% |
| 31 Aug 2020 | 32.90 | 34.80 | 34.85 | 32.50 | 315273 | -4.78% |
| 28 Aug 2020 | 34.55 | 34.55 | 34.90 | 34.45 | 138776 | -0.43% |
| 27 Aug 2020 | 34.70 | 35.10 | 35.25 | 34.55 | 245091 | -0.86% |
| 26 Aug 2020 | 35.00 | 34.60 | 35.90 | 34.60 | 434714 | 1.16% |
| 25 Aug 2020 | 34.60 | 34.85 | 35.30 | 34.30 | 318093 | 0.29% |
| 24 Aug 2020 | 34.50 | 35.45 | 35.45 | 34.35 | 313246 | -1.15% |
| 21 Aug 2020 | 34.90 | 35.10 | 35.35 | 34.80 | 272996 | 0.14% |
| 20 Aug 2020 | 34.85 | 35.05 | 35.45 | 34.70 | 821110 | 1.46% |
| 19 Aug 2020 | 34.35 | 33.85 | 34.60 | 33.75 | 403873 | 2.23% |
| 18 Aug 2020 | 33.60 | 33.50 | 35.00 | 33.25 | 516096 | 0.15% |
| 17 Aug 2020 | 33.55 | 34.00 | 34.00 | 33.45 | 151441 | 0.45% |
| 14 Aug 2020 | 33.40 | 34.60 | 34.65 | 33.05 | 252896 | -2.62% |
| 13 Aug 2020 | 34.30 | 34.55 | 34.75 | 34.25 | 127841 | 0.00% |
| 12 Aug 2020 | 34.30 | 34.40 | 34.90 | 34.20 | 253991 | -1.01% |
| 11 Aug 2020 | 34.65 | 35.00 | 35.35 | 34.20 | 496890 | -1.00% |
| 10 Aug 2020 | 35.00 | 35.35 | 35.50 | 34.85 | 281833 | -0.28% |
| 07 Aug 2020 | 35.10 | 36.30 | 36.30 | 34.55 | 950812 | -1.82% |
| 06 Aug 2020 | 35.75 | 36.20 | 36.35 | 35.20 | 515932 | -0.28% |
| 05 Aug 2020 | 35.85 | 35.05 | 36.45 | 35.05 | 850776 | 2.58% |
| 04 Aug 2020 | 34.95 | 35.65 | 35.65 | 34.85 | 377903 | -0.29% |
| 03 Aug 2020 | 35.05 | 35.20 | 35.70 | 34.55 | 355739 | -0.57% |
| 31 Jul 2020 | 35.25 | 34.35 | 35.80 | 33.55 | 803104 | 2.62% |
| 30 Jul 2020 | 34.35 | 35.20 | 35.45 | 34.05 | 612113 | -0.29% |
| 29 Jul 2020 | 34.45 | 34.30 | 34.85 | 34.10 | 300332 | 0.15% |
| 28 Jul 2020 | 34.40 | 34.25 | 34.80 | 33.80 | 388697 | 0.88% |
| 27 Jul 2020 | 34.10 | 35.20 | 35.20 | 33.90 | 598215 | -2.99% |
| 24 Jul 2020 | 35.15 | 36.00 | 36.60 | 34.75 | 1167090 | -4.35% |
| 23 Jul 2020 | 36.75 | 37.20 | 37.80 | 36.15 | 1328911 | -2.65% |
| 22 Jul 2020 | 37.75 | 35.75 | 39.00 | 34.85 | 3099727 | 6.04% |
| 21 Jul 2020 | 35.60 | 35.00 | 37.40 | 34.65 | 1378423 | 2.74% |
| 20 Jul 2020 | 34.65 | 35.20 | 35.40 | 34.55 | 313577 | -1.14% |
| 17 Jul 2020 | 35.05 | 34.80 | 35.65 | 34.80 | 476721 | 0.72% |
| 16 Jul 2020 | 34.80 | 35.30 | 35.60 | 34.60 | 418098 | -1.42% |
| 15 Jul 2020 | 35.30 | 36.15 | 37.00 | 35.15 | 495994 | -2.22% |
| 14 Jul 2020 | 36.10 | 36.55 | 36.90 | 35.70 | 543486 | -2.43% |
| 13 Jul 2020 | 37.00 | 37.70 | 38.20 | 36.50 | 989432 | -0.54% |
| 10 Jul 2020 | 37.20 | 36.90 | 38.80 | 34.60 | 1921250 | 0.40% |
| 09 Jul 2020 | 37.05 | 39.10 | 39.80 | 35.60 | 1313182 | -5.73% |
| 08 Jul 2020 | 39.30 | 46.00 | 46.00 | 38.80 | 6978520 | -8.28% |
| 07 Jul 2020 | 42.85 | 36.60 | 43.60 | 36.45 | 3814821 | 17.88% |
| 06 Jul 2020 | 36.35 | 35.50 | 37.00 | 35.50 | 582551 | 4.76% |
| 03 Jul 2020 | 34.70 | 35.75 | 35.95 | 34.50 | 387658 | -2.94% |
| 02 Jul 2020 | 35.75 | 36.30 | 36.90 | 35.20 | 361622 | -1.65% |
| 01 Jul 2020 | 36.35 | 36.45 | 36.90 | 35.35 | 327537 | 0.41% |
| 30 Jun 2020 | 36.20 | 37.55 | 38.00 | 34.80 | 834006 | -3.72% |
| 29 Jun 2020 | 37.60 | 39.65 | 39.75 | 37.25 | 538830 | -6.12% |
| 26 Jun 2020 | 40.05 | 41.00 | 42.00 | 39.50 | 3686534 | 2.17% |
| 25 Jun 2020 | 39.20 | 37.50 | 39.90 | 37.35 | 771447 | 2.22% |
| 24 Jun 2020 | 38.35 | 38.75 | 39.60 | 36.75 | 559887 | -0.52% |
| 23 Jun 2020 | 38.55 | 37.00 | 39.10 | 36.50 | 846790 | 5.91% |
| 22 Jun 2020 | 36.40 | 36.60 | 36.95 | 35.90 | 145953 | -0.55% |
| 19 Jun 2020 | 36.60 | 37.05 | 37.55 | 36.30 | 938563 | -0.68% |
| 18 Jun 2020 | 36.85 | 37.25 | 37.40 | 36.20 | 960091 | -0.94% |
| 17 Jun 2020 | 37.20 | 36.25 | 37.90 | 36.25 | 856032 | -0.13% |
| 16 Jun 2020 | 37.25 | 40.00 | 41.00 | 36.00 | 1252396 | -4.97% |
| 15 Jun 2020 | 39.20 | 37.35 | 39.85 | 37.25 | 1153464 | 5.23% |
| 12 Jun 2020 | 37.25 | 36.45 | 37.95 | 35.50 | 398325 | 0.68% |
| 11 Jun 2020 | 37.00 | 37.25 | 38.00 | 36.10 | 254337 | 0.14% |
| 10 Jun 2020 | 36.95 | 37.65 | 37.80 | 36.50 | 95426 | 0.00% |
| 09 Jun 2020 | 36.95 | 37.80 | 38.00 | 35.90 | 230608 | 0.41% |
| 08 Jun 2020 | 36.80 | 38.75 | 39.00 | 36.05 | 218992 | -3.41% |
| 05 Jun 2020 | 38.10 | 37.95 | 39.00 | 37.60 | 205833 | 1.33% |
| 04 Jun 2020 | 37.60 | 37.85 | 38.00 | 37.00 | 55784 | -0.27% |
| 03 Jun 2020 | 37.70 | 40.00 | 40.25 | 37.50 | 254598 | -5.51% |
| 02 Jun 2020 | 39.90 | 38.95 | 40.20 | 38.20 | 506832 | 4.31% |
| 01 Jun 2020 | 38.25 | 39.75 | 40.20 | 37.05 | 591938 | 1.86% |
| 29 May 2020 | 37.55 | 34.65 | 38.10 | 34.20 | 645243 | 8.37% |
| 28 May 2020 | 34.65 | 34.50 | 35.30 | 34.10 | 56223 | 1.61% |
| 27 May 2020 | 34.10 | 34.70 | 35.10 | 33.65 | 49135 | -1.73% |
| 26 May 2020 | 34.70 | 35.50 | 36.05 | 34.50 | 65654 | -0.14% |
| 22 May 2020 | 34.75 | 35.45 | 36.85 | 34.40 | 163206 | -1.14% |
| 21 May 2020 | 35.15 | 33.00 | 36.10 | 33.00 | 183005 | 7.00% |
| 20 May 2020 | 32.85 | 33.25 | 33.40 | 32.65 | 28366 | -1.05% |
| 19 May 2020 | 33.20 | 33.50 | 33.60 | 32.85 | 45586 | 1.53% |
| 18 May 2020 | 32.70 | 34.15 | 34.80 | 32.50 | 63100 | -5.22% |
| 15 May 2020 | 34.50 | 35.15 | 35.15 | 34.05 | 89926 | -3.77% |
| 14 May 2020 | 35.85 | 34.40 | 36.25 | 33.80 | 211907 | 3.02% |
| 13 May 2020 | 34.80 | 33.90 | 35.25 | 33.50 | 167267 | 4.04% |
| 12 May 2020 | 33.45 | 33.00 | 34.45 | 32.25 | 83802 | -0.59% |
| 11 May 2020 | 33.65 | 33.75 | 33.80 | 33.20 | 69736 | 1.82% |
| 08 May 2020 | 33.05 | 33.70 | 34.50 | 32.75 | 90924 | -1.78% |
| 07 May 2020 | 33.65 | 33.75 | 34.65 | 33.40 | 65461 | -3.30% |
| 06 May 2020 | 34.80 | 35.95 | 36.25 | 33.05 | 687675 | 0.43% |
| 05 May 2020 | 34.65 | 31.80 | 35.05 | 31.50 | 707115 | 8.62% |
| 04 May 2020 | 31.90 | 31.10 | 33.70 | 31.05 | 80777 | -3.33% |
| 30 Apr 2020 | 33.00 | 33.05 | 33.50 | 32.75 | 86127 | -1.20% |
| 29 Apr 2020 | 33.40 | 33.20 | 34.00 | 32.50 | 168821 | 0.30% |
| 28 Apr 2020 | 33.30 | 34.00 | 34.40 | 32.40 | 260191 | 0.30% |
| 27 Apr 2020 | 33.20 | 32.75 | 33.90 | 32.15 | 858030 | 5.23% |
| 24 Apr 2020 | 31.55 | 28.50 | 31.75 | 27.70 | 561124 | 9.17% |
| 23 Apr 2020 | 28.90 | 29.35 | 29.45 | 28.50 | 64854 | -0.86% |
| 22 Apr 2020 | 29.15 | 28.20 | 29.80 | 28.00 | 74922 | 2.64% |
| 21 Apr 2020 | 28.40 | 29.70 | 29.75 | 28.25 | 136643 | -1.22% |
| 20 Apr 2020 | 28.75 | 29.75 | 29.90 | 28.50 | 102712 | -0.86% |
| 17 Apr 2020 | 29.00 | 29.35 | 29.50 | 28.50 | 105151 | 0.87% |
| 16 Apr 2020 | 28.75 | 28.10 | 29.30 | 28.10 | 67740 | 1.95% |
| 15 Apr 2020 | 28.20 | 27.70 | 29.85 | 27.50 | 147208 | 0.89% |
| 13 Apr 2020 | 27.95 | 30.45 | 30.50 | 26.50 | 94085 | -4.44% |
| 09 Apr 2020 | 29.25 | 31.40 | 31.90 | 29.00 | 426469 | 5.79% |
| 08 Apr 2020 | 27.65 | 23.65 | 28.75 | 23.50 | 433955 | 15.21% |
| 07 Apr 2020 | 24.00 | 25.00 | 25.00 | 23.50 | 62306 | 0.63% |
| 03 Apr 2020 | 23.85 | 24.10 | 25.50 | 23.50 | 67277 | 4.15% |
| 01 Apr 2020 | 22.90 | 24.50 | 25.50 | 22.70 | 51896 | -5.76% |
| 31 Mar 2020 | 24.30 | 21.05 | 24.75 | 20.50 | 159858 | 17.68% |
| 30 Mar 2020 | 20.65 | 21.50 | 22.95 | 20.10 | 77306 | -7.81% |
| 27 Mar 2020 | 22.40 | 23.90 | 23.90 | 20.85 | 126900 | 0.22% |
| 26 Mar 2020 | 22.35 | 22.40 | 22.85 | 20.25 | 236097 | 17.32% |
| 25 Mar 2020 | 19.05 | 17.80 | 20.05 | 17.40 | 53627 | 11.40% |
| 24 Mar 2020 | 17.10 | 17.55 | 18.25 | 15.20 | 95302 | 0.88% |
| 23 Mar 2020 | 16.95 | 16.30 | 18.75 | 16.30 | 69818 | -15.25% |
| 20 Mar 2020 | 20.00 | 19.00 | 20.60 | 18.50 | 89980 | 6.67% |
| 19 Mar 2020 | 18.75 | 20.60 | 20.65 | 18.30 | 179869 | -9.20% |
| 18 Mar 2020 | 20.65 | 22.80 | 22.85 | 20.40 | 106682 | -9.23% |
| 17 Mar 2020 | 22.75 | 22.85 | 23.90 | 21.05 | 82114 | -1.94% |
| 16 Mar 2020 | 23.20 | 24.70 | 27.80 | 23.05 | 42483 | -9.02% |
| 13 Mar 2020 | 25.50 | 20.65 | 27.35 | 19.20 | 112233 | 6.25% |
| 12 Mar 2020 | 24.00 | 26.15 | 26.90 | 23.45 | 130506 | -12.41% |
| 11 Mar 2020 | 27.40 | 26.30 | 27.50 | 25.85 | 73022 | 7.87% |
| 09 Mar 2020 | 25.40 | 27.20 | 27.60 | 24.35 | 82276 | -10.88% |
| 06 Mar 2020 | 28.50 | 28.90 | 28.90 | 27.30 | 44899 | -2.90% |
| 05 Mar 2020 | 29.35 | 28.00 | 30.20 | 28.00 | 113513 | 2.80% |
| 04 Mar 2020 | 28.55 | 30.80 | 30.95 | 27.90 | 134124 | -6.70% |
| 03 Mar 2020 | 30.60 | 27.90 | 31.30 | 27.30 | 342464 | 13.33% |
| 02 Mar 2020 | 27.00 | 27.65 | 28.90 | 26.15 | 238201 | 1.31% |
| 28 Feb 2020 | 26.65 | 27.50 | 27.50 | 26.05 | 94863 | -4.65% |
| 27 Feb 2020 | 27.95 | 28.70 | 28.95 | 26.90 | 113364 | -3.95% |
| 26 Feb 2020 | 29.10 | 29.00 | 29.80 | 28.20 | 66125 | -0.17% |
| 25 Feb 2020 | 29.15 | 29.85 | 29.85 | 28.85 | 34269 | -0.68% |
| 24 Feb 2020 | 29.35 | 30.60 | 30.70 | 29.00 | 47634 | -4.08% |
| 20 Feb 2020 | 30.60 | 30.85 | 31.20 | 30.50 | 33742 | -0.81% |
| 19 Feb 2020 | 30.85 | 31.95 | 32.00 | 30.60 | 55341 | -3.29% |
| 18 Feb 2020 | 31.90 | 31.40 | 32.80 | 31.40 | 100699 | -0.78% |
| 17 Feb 2020 | 32.15 | 30.90 | 32.50 | 30.85 | 123537 | 2.88% |
| 14 Feb 2020 | 31.25 | 32.15 | 32.50 | 30.70 | 135996 | -2.80% |
| 13 Feb 2020 | 32.15 | 32.05 | 32.60 | 31.60 | 113357 | 2.72% |
| 12 Feb 2020 | 31.30 | 32.50 | 32.80 | 30.75 | 80891 | -3.99% |
| 11 Feb 2020 | 32.60 | 32.00 | 32.85 | 31.40 | 212704 | 1.72% |
| 10 Feb 2020 | 32.05 | 32.30 | 32.50 | 31.30 | 149980 | 2.40% |
| 07 Feb 2020 | 31.30 | 31.80 | 32.00 | 31.00 | 54837 | -0.79% |
| 06 Feb 2020 | 31.55 | 32.40 | 32.40 | 31.20 | 90206 | -1.56% |
| 05 Feb 2020 | 32.05 | 30.25 | 32.40 | 30.25 | 152814 | 1.42% |
| 04 Feb 2020 | 31.60 | 30.45 | 32.50 | 29.80 | 469150 | 6.76% |
| 03 Feb 2020 | 29.60 | 30.10 | 30.20 | 29.15 | 134340 | -3.43% |
| 01 Feb 2020 | 30.65 | 33.40 | 33.90 | 30.10 | 216189 | -7.26% |
| 31 Jan 2020 | 33.05 | 33.60 | 33.75 | 32.90 | 56808 | -1.64% |
| 30 Jan 2020 | 33.60 | 34.10 | 34.50 | 33.50 | 106240 | -1.47% |
| 29 Jan 2020 | 34.10 | 34.75 | 34.95 | 33.90 | 105205 | -1.30% |
| 28 Jan 2020 | 34.55 | 35.30 | 35.35 | 34.45 | 173503 | -1.57% |
| 27 Jan 2020 | 35.10 | 38.15 | 38.90 | 34.90 | 1472417 | 0.14% |
| 24 Jan 2020 | 35.05 | 33.85 | 35.25 | 33.50 | 289953 | 3.09% |
| 23 Jan 2020 | 34.00 | 33.85 | 34.35 | 33.50 | 159349 | -0.29% |
| 22 Jan 2020 | 34.10 | 34.10 | 34.80 | 33.80 | 56749 | 0.44% |
| 21 Jan 2020 | 33.95 | 33.65 | 34.40 | 33.00 | 102985 | 0.89% |
| 20 Jan 2020 | 33.65 | 34.85 | 34.95 | 33.45 | 111348 | -3.72% |
| 17 Jan 2020 | 34.95 | 36.35 | 36.85 | 34.70 | 433023 | -1.27% |
| 16 Jan 2020 | 35.40 | 36.30 | 36.80 | 35.00 | 231773 | -1.80% |
| 15 Jan 2020 | 36.05 | 37.50 | 37.50 | 34.90 | 977294 | -3.35% |
| 14 Jan 2020 | 37.30 | 40.00 | 41.50 | 37.10 | 1594179 | 5.82% |
| 13 Jan 2020 | 35.25 | 33.50 | 35.45 | 33.50 | 160838 | 2.77% |
| 10 Jan 2020 | 34.30 | 33.90 | 35.25 | 33.90 | 29067 | -1.15% |
| 09 Jan 2020 | 34.70 | 33.05 | 35.85 | 33.05 | 191986 | 5.31% |
| 08 Jan 2020 | 32.95 | 31.85 | 33.40 | 31.35 | 113919 | 0.92% |
| 07 Jan 2020 | 32.65 | 32.35 | 32.95 | 31.25 | 112696 | 4.98% |
| 06 Jan 2020 | 31.10 | 32.40 | 33.20 | 30.65 | 108035 | -2.51% |
| 03 Jan 2020 | 31.90 | 31.90 | 33.30 | 31.60 | 78744 | -0.31% |
| 02 Jan 2020 | 32.00 | 30.50 | 32.45 | 30.50 | 77306 | 5.79% |
| 01 Jan 2020 | 30.25 | 30.10 | 30.95 | 30.10 | 10191 | -1.31% |
| 31 Dec 2019 | 30.65 | 30.55 | 31.15 | 30.40 | 35084 | 0.00% |
| 30 Dec 2019 | 30.65 | 28.15 | 31.00 | 28.15 | 50838 | 7.17% |
| 27 Dec 2019 | 28.60 | 29.40 | 29.55 | 28.50 | 14070 | -0.52% |
| 26 Dec 2019 | 28.75 | 27.30 | 29.50 | 27.30 | 38447 | 3.79% |
| 24 Dec 2019 | 27.70 | 28.00 | 28.55 | 27.60 | 15598 | -1.60% |
| 23 Dec 2019 | 28.15 | 27.30 | 28.80 | 27.20 | 9282 | 1.62% |
| 20 Dec 2019 | 27.70 | 28.25 | 28.25 | 27.40 | 4126 | 0.73% |
| 19 Dec 2019 | 27.50 | 28.35 | 28.35 | 27.50 | 5769 | -1.79% |
| 18 Dec 2019 | 28.00 | 27.75 | 28.55 | 27.65 | 7070 | -1.06% |
| 17 Dec 2019 | 28.30 | 27.65 | 28.90 | 27.65 | 10432 | 2.35% |
| 16 Dec 2019 | 27.65 | 28.00 | 28.40 | 27.50 | 3062 | -0.72% |
| 13 Dec 2019 | 27.85 | 27.00 | 28.00 | 26.40 | 16657 | 3.34% |
| 12 Dec 2019 | 26.95 | 27.85 | 27.85 | 26.70 | 10027 | -1.10% |
| 11 Dec 2019 | 27.25 | 27.70 | 27.85 | 27.10 | 7242 | -0.55% |
| 10 Dec 2019 | 27.40 | 28.35 | 28.35 | 27.15 | 13151 | -1.08% |
| 09 Dec 2019 | 27.70 | 27.55 | 27.95 | 27.40 | 6594 | 0.54% |
| 06 Dec 2019 | 27.55 | 27.90 | 28.05 | 27.50 | 7387 | -1.43% |
| 05 Dec 2019 | 27.95 | 28.40 | 28.40 | 27.50 | 6702 | -0.18% |
| 04 Dec 2019 | 28.00 | 27.95 | 28.40 | 27.65 | 3164 | 0.18% |
| 03 Dec 2019 | 27.95 | 28.35 | 28.35 | 27.70 | 4259 | -0.18% |
| 02 Dec 2019 | 28.00 | 27.95 | 28.55 | 27.35 | 28755 | 0.18% |
| 29 Nov 2019 | 27.95 | 28.90 | 28.90 | 27.90 | 20237 | -1.41% |
| 28 Nov 2019 | 28.35 | 28.35 | 28.80 | 28.05 | 30351 | 0.00% |
| 27 Nov 2019 | 28.35 | 28.50 | 28.75 | 28.00 | 27468 | -1.22% |
| 26 Nov 2019 | 28.70 | 28.05 | 28.80 | 27.65 | 22165 | 1.77% |
| 25 Nov 2019 | 28.20 | 28.50 | 28.50 | 27.90 | 56239 | 1.08% |
| 22 Nov 2019 | 27.90 | 28.45 | 28.50 | 27.75 | 5876 | 0.18% |
| 21 Nov 2019 | 27.85 | 29.00 | 29.00 | 27.75 | 41871 | -4.13% |
| 20 Nov 2019 | 29.05 | 28.60 | 29.35 | 28.60 | 17960 | 1.22% |
| 19 Nov 2019 | 28.70 | 28.80 | 29.40 | 28.00 | 16044 | -1.03% |
| 18 Nov 2019 | 29.00 | 29.10 | 29.45 | 28.85 | 11509 | 0.17% |
| 15 Nov 2019 | 28.95 | 29.45 | 29.45 | 28.80 | 4745 | -0.69% |
| 14 Nov 2019 | 29.15 | 29.00 | 29.40 | 28.85 | 30621 | -0.34% |
| 13 Nov 2019 | 29.25 | 29.35 | 29.65 | 28.85 | 24036 | 0.34% |
| 11 Nov 2019 | 29.15 | 29.40 | 29.40 | 28.80 | 12910 | 0.69% |
| 08 Nov 2019 | 28.95 | 28.10 | 29.90 | 28.10 | 51515 | 0.87% |
| 07 Nov 2019 | 28.70 | 29.20 | 29.20 | 28.60 | 29820 | -1.20% |
| 06 Nov 2019 | 29.05 | 29.55 | 29.55 | 28.80 | 35393 | -0.17% |
| 05 Nov 2019 | 29.10 | 30.30 | 30.30 | 29.00 | 26299 | -1.69% |
| 04 Nov 2019 | 29.60 | 30.05 | 30.50 | 29.40 | 73720 | -0.67% |
| 01 Nov 2019 | 29.80 | 30.00 | 30.40 | 29.60 | 45499 | -1.00% |
| 31 Oct 2019 | 30.10 | 30.30 | 31.70 | 29.35 | 300435 | 0.17% |
| 30 Oct 2019 | 30.05 | 30.70 | 30.90 | 29.90 | 37770 | -0.83% |
| 29 Oct 2019 | 30.30 | 30.00 | 30.85 | 29.80 | 27114 | 1.00% |
| 27 Oct 2019 | 30.00 | 30.25 | 30.45 | 29.40 | 7616 | 1.52% |
| 25 Oct 2019 | 29.55 | 29.60 | 30.25 | 28.85 | 19410 | -0.51% |
| 24 Oct 2019 | 29.70 | 30.25 | 30.50 | 29.30 | 26774 | -1.82% |
| 23 Oct 2019 | 30.25 | 29.65 | 30.50 | 29.20 | 37159 | 2.54% |
| 22 Oct 2019 | 29.50 | 30.05 | 30.65 | 29.35 | 34426 | -1.83% |
| 18 Oct 2019 | 30.05 | 30.00 | 30.45 | 29.15 | 46688 | 0.84% |
| 17 Oct 2019 | 29.80 | 30.40 | 30.40 | 28.15 | 59176 | 0.34% |
| 16 Oct 2019 | 29.70 | 31.05 | 31.25 | 29.40 | 45274 | -3.41% |
| 15 Oct 2019 | 30.75 | 31.65 | 32.50 | 30.25 | 28987 | -3.15% |
| 14 Oct 2019 | 31.75 | 31.95 | 32.80 | 31.55 | 5900 | -0.63% |
| 11 Oct 2019 | 31.95 | 32.75 | 32.90 | 31.60 | 35064 | -0.47% |
| 10 Oct 2019 | 32.10 | 32.45 | 32.95 | 31.90 | 14175 | -0.31% |
| 09 Oct 2019 | 32.20 | 32.95 | 33.95 | 31.25 | 40175 | -2.72% |
| 07 Oct 2019 | 33.10 | 33.25 | 34.75 | 32.70 | 17625 | -3.36% |
| 04 Oct 2019 | 34.25 | 34.35 | 35.00 | 33.75 | 40147 | 1.78% |
| 03 Oct 2019 | 33.65 | 34.25 | 34.50 | 33.25 | 14928 | -1.75% |
| 01 Oct 2019 | 34.25 | 36.35 | 36.35 | 33.50 | 44295 | 2.09% |
| 30 Sep 2019 | 33.55 | 35.40 | 35.40 | 33.10 | 15306 | -4.14% |
| 27 Sep 2019 | 35.00 | 35.75 | 35.80 | 34.65 | 176787 | 0.14% |
| 26 Sep 2019 | 34.95 | 35.00 | 35.50 | 34.20 | 22085 | -0.14% |
| 25 Sep 2019 | 35.00 | 36.20 | 36.70 | 34.20 | 108238 | -2.78% |
| 24 Sep 2019 | 36.00 | 34.00 | 36.65 | 33.55 | 171648 | 6.35% |
| 23 Sep 2019 | 33.85 | 34.10 | 36.00 | 33.65 | 35522 | 1.96% |
| 20 Sep 2019 | 33.20 | 32.35 | 33.60 | 32.05 | 25019 | 2.31% |
| 19 Sep 2019 | 32.45 | 32.95 | 32.95 | 32.00 | 6647 | -1.96% |
| 18 Sep 2019 | 33.10 | 33.20 | 33.60 | 32.60 | 9814 | -0.75% |
| 17 Sep 2019 | 33.35 | 33.55 | 33.85 | 32.20 | 36025 | -1.04% |
| 16 Sep 2019 | 33.70 | 33.90 | 34.10 | 33.05 | 25895 | -0.15% |
| 13 Sep 2019 | 33.75 | 33.25 | 34.25 | 32.70 | 44027 | 1.81% |
| 12 Sep 2019 | 33.15 | 33.05 | 33.65 | 32.65 | 194844 | 1.53% |
| 11 Sep 2019 | 32.65 | 30.15 | 33.90 | 30.15 | 106993 | 6.87% |
| 09 Sep 2019 | 30.55 | 30.25 | 30.85 | 29.60 | 508835 | -0.97% |
| 06 Sep 2019 | 30.85 | 30.00 | 31.40 | 29.30 | 16036 | 2.83% |
| 05 Sep 2019 | 30.00 | 29.55 | 30.40 | 29.40 | 7138 | 1.52% |
| 04 Sep 2019 | 29.55 | 29.00 | 30.35 | 29.00 | 16078 | 2.25% |
| 03 Sep 2019 | 28.90 | 30.65 | 30.65 | 28.40 | 16861 | -3.34% |
| 30 Aug 2019 | 29.90 | 30.70 | 30.70 | 29.70 | 8147 | -1.81% |
| 29 Aug 2019 | 30.45 | 31.00 | 31.45 | 30.15 | 9929 | -1.77% |
| 28 Aug 2019 | 31.00 | 30.80 | 32.65 | 30.00 | 39249 | 2.82% |
| 27 Aug 2019 | 30.15 | 28.80 | 31.05 | 28.05 | 20592 | 7.30% |
| 26 Aug 2019 | 28.10 | 29.25 | 29.80 | 27.50 | 24332 | -0.71% |
| 23 Aug 2019 | 28.30 | 27.05 | 28.70 | 25.20 | 61554 | 4.24% |
| 22 Aug 2019 | 27.15 | 27.50 | 28.65 | 26.65 | 43570 | -4.57% |
| 21 Aug 2019 | 28.45 | 27.10 | 28.85 | 26.85 | 29524 | 3.45% |
| 20 Aug 2019 | 27.50 | 29.00 | 29.00 | 27.50 | 10125 | -1.79% |
| 19 Aug 2019 | 28.00 | 27.40 | 28.35 | 25.20 | 48427 | 1.63% |
| 16 Aug 2019 | 27.55 | 30.00 | 30.00 | 27.10 | 202075 | -8.17% |
| 14 Aug 2019 | 30.00 | 31.10 | 31.15 | 29.50 | 20733 | -3.54% |
| 13 Aug 2019 | 31.10 | 30.50 | 32.40 | 30.50 | 24768 | 2.30% |
| 09 Aug 2019 | 30.40 | 30.15 | 31.05 | 29.80 | 17354 | 0.50% |
| 08 Aug 2019 | 30.25 | 29.10 | 31.45 | 29.10 | 15485 | 2.37% |
| 07 Aug 2019 | 29.55 | 31.75 | 31.75 | 29.25 | 21149 | -4.83% |
| 06 Aug 2019 | 31.05 | 28.50 | 31.50 | 28.50 | 10727 | 6.34% |
| 05 Aug 2019 | 29.20 | 29.10 | 29.65 | 28.80 | 17149 | -1.18% |
| 02 Aug 2019 | 29.55 | 29.60 | 30.40 | 29.10 | 22481 | -1.99% |
| 01 Aug 2019 | 30.15 | 31.15 | 31.15 | 29.75 | 13139 | -2.27% |
| 31 Jul 2019 | 30.85 | 29.75 | 31.75 | 29.70 | 37674 | 2.15% |
| 30 Jul 2019 | 30.20 | 30.40 | 30.95 | 29.75 | 26493 | 0.83% |
| 29 Jul 2019 | 29.95 | 31.50 | 31.50 | 29.25 | 42818 | -0.33% |
| 26 Jul 2019 | 30.05 | 29.20 | 30.35 | 29.20 | 11440 | -0.99% |
| 25 Jul 2019 | 30.35 | 30.55 | 31.30 | 29.90 | 32199 | -0.16% |
| 24 Jul 2019 | 30.40 | 30.45 | 30.95 | 30.25 | 8118 | -0.82% |
| 23 Jul 2019 | 30.65 | 30.60 | 31.50 | 30.60 | 31818 | -1.13% |
| 22 Jul 2019 | 31.00 | 30.40 | 31.50 | 29.90 | 47292 | -0.32% |
| 19 Jul 2019 | 31.10 | 33.00 | 33.55 | 31.00 | 36032 | -6.75% |
| 18 Jul 2019 | 33.35 | 33.45 | 33.80 | 32.75 | 20912 | -0.30% |
| 17 Jul 2019 | 33.45 | 34.00 | 34.70 | 33.30 | 19884 | -1.47% |
| 16 Jul 2019 | 33.95 | 33.50 | 34.20 | 33.45 | 6963 | 0.59% |
| 15 Jul 2019 | 33.75 | 34.40 | 34.40 | 33.65 | 9571 | -1.03% |
| 12 Jul 2019 | 34.10 | 33.75 | 34.90 | 33.75 | 12791 | 0.74% |
| 11 Jul 2019 | 33.85 | 33.60 | 34.85 | 33.60 | 9011 | -1.46% |
| 10 Jul 2019 | 34.35 | 33.50 | 35.05 | 33.50 | 15762 | -0.29% |
| 09 Jul 2019 | 34.45 | 34.55 | 34.85 | 33.80 | 17340 | 0.29% |
| 08 Jul 2019 | 34.35 | 35.00 | 35.10 | 33.30 | 59859 | -2.69% |
| 05 Jul 2019 | 35.30 | 37.55 | 37.75 | 35.05 | 80902 | -5.36% |
| 04 Jul 2019 | 37.30 | 38.80 | 38.80 | 37.00 | 82011 | -2.99% |
| 03 Jul 2019 | 38.45 | 40.40 | 40.75 | 38.25 | 143473 | -3.87% |
| 02 Jul 2019 | 40.00 | 40.15 | 40.80 | 39.10 | 226610 | 2.43% |
| 01 Jul 2019 | 39.05 | 38.30 | 39.50 | 38.25 | 30730 | 1.96% |
| 28 Jun 2019 | 38.30 | 39.90 | 39.90 | 37.85 | 100996 | -3.04% |
| 27 Jun 2019 | 39.50 | 36.50 | 40.80 | 36.50 | 181542 | 6.61% |
| 26 Jun 2019 | 37.05 | 36.20 | 37.30 | 36.20 | 9264 | 0.41% |
| 25 Jun 2019 | 36.90 | 36.65 | 37.90 | 36.15 | 10335 | 0.68% |
| 24 Jun 2019 | 36.65 | 36.30 | 37.50 | 36.15 | 12936 | 0.27% |
| 21 Jun 2019 | 36.55 | 37.05 | 37.55 | 35.95 | 14919 | -1.35% |
| 20 Jun 2019 | 37.05 | 36.25 | 37.25 | 34.40 | 31486 | 1.23% |
| 19 Jun 2019 | 36.60 | 37.45 | 38.05 | 36.20 | 25442 | -2.14% |
| 18 Jun 2019 | 37.40 | 37.25 | 38.45 | 36.90 | 34479 | -0.93% |
| 17 Jun 2019 | 37.75 | 39.10 | 40.50 | 37.35 | 153190 | -3.70% |
| 14 Jun 2019 | 39.20 | 39.95 | 39.95 | 38.70 | 22530 | -1.01% |
| 13 Jun 2019 | 39.60 | 39.70 | 39.95 | 38.70 | 50764 | 1.28% |
| 12 Jun 2019 | 39.10 | 39.10 | 39.35 | 38.20 | 22087 | 0.13% |
| 11 Jun 2019 | 39.05 | 39.60 | 39.95 | 39.00 | 29949 | -0.76% |
| 10 Jun 2019 | 39.35 | 41.45 | 42.00 | 39.20 | 48029 | -3.67% |
| 07 Jun 2019 | 40.85 | 39.50 | 42.00 | 39.50 | 265190 | 4.88% |
| 06 Jun 2019 | 38.95 | 39.05 | 39.50 | 38.80 | 53486 | 0.65% |
| 04 Jun 2019 | 38.70 | 38.70 | 39.05 | 38.50 | 16100 | -0.77% |
| 03 Jun 2019 | 39.00 | 39.35 | 39.75 | 38.40 | 36573 | 0.52% |
| 31 May 2019 | 38.80 | 40.65 | 40.65 | 38.25 | 44451 | -3.48% |
| 30 May 2019 | 40.20 | 41.10 | 41.45 | 40.05 | 30818 | -1.83% |
| 29 May 2019 | 40.95 | 42.90 | 43.20 | 40.55 | 264740 | -4.21% |
| 28 May 2019 | 42.75 | 40.00 | 44.40 | 39.05 | 411726 | 12.06% |
| 27 May 2019 | 38.15 | 38.55 | 39.70 | 37.60 | 122846 | -0.65% |
| 24 May 2019 | 38.40 | 38.70 | 39.80 | 37.80 | 40608 | -0.26% |
| 23 May 2019 | 38.50 | 38.75 | 39.90 | 38.15 | 305948 | -0.90% |
| 22 May 2019 | 38.85 | 38.00 | 39.25 | 36.70 | 107433 | 2.78% |
| 21 May 2019 | 37.80 | 37.50 | 39.35 | 37.30 | 15935 | 1.61% |
