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
MMTC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 75.35 | 75.99 | 77.04 | 74.77 | 2302889 | -0.12% |
| 13 Nov 2024 | 75.44 | 79.17 | 79.38 | 74.79 | 3450330 | -5.01% |
| 12 Nov 2024 | 79.42 | 78.67 | 85.44 | 77.79 | 20548489 | 1.81% |
| 11 Nov 2024 | 78.01 | 78.46 | 79.79 | 77.12 | 1320734 | -0.59% |
| 08 Nov 2024 | 78.47 | 81.15 | 82.00 | 78.00 | 2168953 | -2.90% |
| 07 Nov 2024 | 80.81 | 81.00 | 82.55 | 80.22 | 1786875 | 0.07% |
| 06 Nov 2024 | 80.75 | 78.06 | 81.67 | 78.06 | 2098963 | 3.70% |
| 05 Nov 2024 | 77.87 | 77.11 | 78.55 | 76.23 | 1340472 | 0.91% |
| 04 Nov 2024 | 77.17 | 80.30 | 80.31 | 77.00 | 1080123 | -3.34% |
| 01 Nov 2024 | 79.84 | 79.11 | 80.10 | 79.00 | 469437 | 1.32% |
| 31 Oct 2024 | 78.80 | 78.90 | 80.34 | 77.55 | 1208897 | 0.20% |
| 30 Oct 2024 | 78.64 | 75.55 | 79.35 | 75.55 | 2249237 | 4.32% |
| 29 Oct 2024 | 75.38 | 74.95 | 76.39 | 74.05 | 1443992 | 0.73% |
| 28 Oct 2024 | 74.83 | 73.35 | 75.67 | 72.81 | 1803422 | 1.93% |
| 25 Oct 2024 | 73.41 | 76.49 | 76.99 | 72.16 | 1986150 | -3.55% |
| 24 Oct 2024 | 76.11 | 76.25 | 78.10 | 75.30 | 1759206 | -0.72% |
| 23 Oct 2024 | 76.66 | 75.69 | 77.35 | 73.40 | 1875315 | 1.81% |
| 22 Oct 2024 | 75.30 | 79.25 | 79.25 | 74.91 | 2252466 | -4.98% |
| 21 Oct 2024 | 79.25 | 82.50 | 82.89 | 78.84 | 1689713 | -3.71% |
| 18 Oct 2024 | 82.30 | 81.74 | 85.30 | 80.10 | 3230111 | 0.72% |
| 17 Oct 2024 | 81.71 | 84.50 | 84.79 | 81.40 | 990234 | -3.24% |
| 16 Oct 2024 | 84.45 | 83.50 | 85.40 | 83.22 | 1282587 | 1.03% |
| 15 Oct 2024 | 83.59 | 83.82 | 85.13 | 83.20 | 979417 | -0.17% |
| 14 Oct 2024 | 83.73 | 85.75 | 86.50 | 83.25 | 1117129 | -1.56% |
| 11 Oct 2024 | 85.06 | 85.20 | 85.92 | 84.25 | 910419 | 0.46% |
| 10 Oct 2024 | 84.67 | 85.58 | 86.39 | 84.21 | 1114354 | -0.39% |
| 09 Oct 2024 | 85.00 | 85.85 | 86.83 | 84.46 | 2340592 | -0.18% |
| 08 Oct 2024 | 85.15 | 80.05 | 85.54 | 80.05 | 3284221 | 4.98% |
| 07 Oct 2024 | 81.11 | 86.30 | 87.24 | 80.72 | 2891630 | -5.42% |
| 04 Oct 2024 | 85.76 | 86.05 | 87.59 | 83.95 | 2085339 | -1.07% |
| 03 Oct 2024 | 86.69 | 87.00 | 89.49 | 86.10 | 2204079 | -3.72% |
| 01 Oct 2024 | 90.04 | 90.00 | 91.17 | 89.60 | 1416125 | 0.50% |
| 30 Sep 2024 | 89.59 | 90.13 | 90.70 | 89.10 | 1843442 | -0.16% |
| 27 Sep 2024 | 89.73 | 90.50 | 92.67 | 89.24 | 2857555 | -0.20% |
| 26 Sep 2024 | 89.91 | 90.99 | 91.32 | 89.51 | 1255010 | -1.39% |
| 25 Sep 2024 | 91.18 | 91.88 | 92.25 | 90.61 | 1497645 | -0.76% |
| 24 Sep 2024 | 91.88 | 94.29 | 94.57 | 91.50 | 1783928 | -2.61% |
| 23 Sep 2024 | 94.34 | 91.90 | 96.00 | 90.28 | 4203125 | 3.30% |
| 20 Sep 2024 | 91.33 | 90.35 | 92.24 | 89.75 | 2317438 | 1.47% |
| 19 Sep 2024 | 90.01 | 92.20 | 93.30 | 88.50 | 2632442 | -2.35% |
| 18 Sep 2024 | 92.18 | 94.10 | 94.60 | 91.82 | 1739511 | -2.01% |
| 17 Sep 2024 | 94.07 | 95.69 | 96.16 | 93.90 | 1750181 | -1.24% |
| 16 Sep 2024 | 95.25 | 95.75 | 97.30 | 94.21 | 2314452 | 0.14% |
| 13 Sep 2024 | 95.12 | 94.80 | 96.45 | 94.21 | 2642959 | 0.87% |
| 12 Sep 2024 | 94.30 | 94.00 | 94.77 | 92.72 | 2577755 | 0.89% |
| 11 Sep 2024 | 93.47 | 96.21 | 97.15 | 93.14 | 2421453 | -2.85% |
| 10 Sep 2024 | 96.21 | 94.37 | 96.93 | 94.37 | 3808121 | 2.14% |
| 09 Sep 2024 | 94.19 | 95.60 | 95.70 | 92.40 | 3594436 | -1.29% |
| 06 Sep 2024 | 95.42 | 98.30 | 98.86 | 95.10 | 2916781 | -2.78% |
| 05 Sep 2024 | 98.15 | 98.40 | 99.75 | 97.75 | 2569343 | 0.27% |
| 04 Sep 2024 | 97.89 | 98.00 | 99.80 | 97.20 | 3154593 | -1.31% |
| 03 Sep 2024 | 99.19 | 99.78 | 100.97 | 98.70 | 3644629 | -0.59% |
| 02 Sep 2024 | 99.78 | 101.40 | 101.65 | 99.32 | 3444730 | -1.15% |
| 30 Aug 2024 | 100.94 | 102.05 | 103.48 | 100.45 | 4831027 | -0.69% |
| 29 Aug 2024 | 101.64 | 102.90 | 103.28 | 100.73 | 3615473 | -0.80% |
| 28 Aug 2024 | 102.46 | 101.74 | 105.24 | 101.50 | 11194770 | 0.92% |
| 27 Aug 2024 | 101.53 | 101.00 | 102.77 | 100.31 | 5460207 | 0.63% |
| 26 Aug 2024 | 100.89 | 103.00 | 103.49 | 100.33 | 6824364 | -2.42% |
| 23 Aug 2024 | 103.39 | 104.00 | 105.62 | 102.65 | 5336556 | -0.53% |
| 22 Aug 2024 | 103.94 | 104.23 | 106.32 | 103.10 | 8610415 | 0.13% |
| 21 Aug 2024 | 103.80 | 103.69 | 105.54 | 102.67 | 7374048 | 0.40% |
| 20 Aug 2024 | 103.39 | 105.00 | 105.52 | 102.27 | 8490723 | -0.90% |
| 19 Aug 2024 | 104.33 | 100.00 | 106.80 | 99.56 | 18320988 | 4.54% |
| 16 Aug 2024 | 99.80 | 101.00 | 101.91 | 99.41 | 5092148 | -0.22% |
| 14 Aug 2024 | 100.02 | 103.80 | 104.40 | 99.13 | 9726487 | -3.17% |
| 13 Aug 2024 | 103.29 | 102.00 | 108.35 | 100.47 | 26532019 | 1.43% |
| 12 Aug 2024 | 101.83 | 98.10 | 103.35 | 95.60 | 15117269 | 1.44% |
| 09 Aug 2024 | 100.38 | 102.24 | 103.45 | 97.40 | 9169644 | -0.85% |
| 08 Aug 2024 | 101.24 | 101.00 | 104.73 | 100.30 | 13276045 | -0.08% |
| 07 Aug 2024 | 101.32 | 102.65 | 103.40 | 99.20 | 10905396 | 2.51% |
| 06 Aug 2024 | 98.84 | 101.64 | 105.50 | 98.17 | 19843811 | -0.19% |
| 05 Aug 2024 | 99.03 | 102.25 | 104.85 | 98.50 | 16220305 | -7.65% |
| 02 Aug 2024 | 107.23 | 107.00 | 108.40 | 104.31 | 11195465 | -1.67% |
| 01 Aug 2024 | 109.05 | 111.66 | 112.48 | 106.50 | 14145822 | -1.90% |
| 31 Jul 2024 | 111.16 | 112.71 | 113.60 | 108.63 | 18813295 | -0.22% |
| 30 Jul 2024 | 111.41 | 105.05 | 116.33 | 105.05 | 66070426 | 6.07% |
| 29 Jul 2024 | 105.03 | 107.90 | 109.40 | 104.00 | 30063860 | -1.68% |
| 26 Jul 2024 | 106.82 | 128.50 | 131.80 | 105.10 | 104930531 | -11.65% |
| 25 Jul 2024 | 120.91 | 103.00 | 123.12 | 102.60 | 154350289 | 17.85% |
| 24 Jul 2024 | 102.60 | 85.78 | 102.60 | 84.96 | 89095985 | 20.00% |
| 23 Jul 2024 | 85.50 | 87.74 | 88.20 | 80.15 | 9730978 | -2.55% |
| 22 Jul 2024 | 87.74 | 85.00 | 90.71 | 84.10 | 10942418 | 1.93% |
| 19 Jul 2024 | 86.08 | 90.65 | 91.86 | 85.52 | 10170998 | -5.09% |
| 18 Jul 2024 | 90.70 | 91.19 | 94.30 | 87.74 | 15293230 | -0.30% |
| 16 Jul 2024 | 90.97 | 95.65 | 96.05 | 90.40 | 14638041 | -4.26% |
| 15 Jul 2024 | 95.02 | 89.50 | 98.50 | 86.50 | 57084361 | 7.23% |
| 12 Jul 2024 | 88.61 | 87.00 | 93.85 | 86.24 | 44404178 | 3.25% |
| 11 Jul 2024 | 85.82 | 82.94 | 87.32 | 82.40 | 10954816 | 3.79% |
| 10 Jul 2024 | 82.69 | 84.69 | 85.21 | 80.37 | 4498448 | -1.96% |
| 09 Jul 2024 | 84.34 | 84.19 | 85.80 | 82.70 | 4155848 | 1.18% |
| 08 Jul 2024 | 83.36 | 85.21 | 87.00 | 83.10 | 6644255 | -2.17% |
| 05 Jul 2024 | 85.21 | 86.00 | 87.57 | 84.80 | 9207098 | -0.68% |
| 04 Jul 2024 | 85.79 | 85.90 | 88.10 | 83.91 | 15853825 | 0.15% |
| 03 Jul 2024 | 85.66 | 79.68 | 91.00 | 79.51 | 79300731 | 8.07% |
| 02 Jul 2024 | 79.26 | 78.47 | 80.37 | 76.96 | 3097603 | 1.26% |
| 01 Jul 2024 | 78.27 | 79.20 | 80.35 | 77.51 | 2669545 | -0.87% |
| 28 Jun 2024 | 78.96 | 79.48 | 80.87 | 78.50 | 2471639 | 0.11% |
| 27 Jun 2024 | 78.87 | 81.40 | 82.22 | 77.82 | 3298393 | -3.38% |
| 26 Jun 2024 | 81.63 | 82.90 | 83.02 | 81.34 | 2912417 | -0.98% |
| 25 Jun 2024 | 82.44 | 84.38 | 84.70 | 82.20 | 3239371 | -1.49% |
| 24 Jun 2024 | 83.69 | 81.00 | 86.31 | 79.82 | 13869952 | 3.40% |
| 21 Jun 2024 | 80.94 | 83.30 | 83.83 | 80.50 | 5392309 | -2.48% |
| 20 Jun 2024 | 83.00 | 83.40 | 86.48 | 82.55 | 8361122 | -0.49% |
| 19 Jun 2024 | 83.41 | 84.60 | 87.50 | 83.00 | 22155669 | -0.50% |
| 18 Jun 2024 | 83.83 | 76.84 | 85.82 | 75.56 | 37956780 | 9.94% |
| 14 Jun 2024 | 76.25 | 77.02 | 78.40 | 76.00 | 3575580 | -1.31% |
| 13 Jun 2024 | 77.26 | 78.65 | 79.14 | 76.11 | 5160479 | -0.91% |
| 12 Jun 2024 | 77.97 | 73.96 | 79.79 | 73.15 | 22128968 | 6.20% |
| 11 Jun 2024 | 73.42 | 72.09 | 75.00 | 71.19 | 4877107 | 2.74% |
| 10 Jun 2024 | 71.46 | 70.80 | 73.35 | 70.00 | 3223194 | 1.87% |
| 07 Jun 2024 | 70.15 | 70.00 | 71.10 | 68.60 | 2885516 | 3.31% |
| 06 Jun 2024 | 67.90 | 68.25 | 70.40 | 67.25 | 3058725 | 0.44% |
| 05 Jun 2024 | 67.60 | 68.05 | 69.25 | 63.00 | 2199151 | -0.59% |
| 04 Jun 2024 | 68.00 | 73.25 | 73.45 | 65.95 | 3355525 | -7.17% |
| 03 Jun 2024 | 73.25 | 75.10 | 75.10 | 72.35 | 2447937 | 4.20% |
| 31 May 2024 | 70.30 | 70.35 | 71.25 | 69.50 | 1332169 | 0.07% |
| 30 May 2024 | 70.25 | 71.90 | 72.40 | 70.00 | 1395455 | -2.29% |
| 29 May 2024 | 71.90 | 72.50 | 72.55 | 70.65 | 1566461 | 0.21% |
| 28 May 2024 | 71.75 | 73.60 | 74.10 | 70.65 | 1924560 | -2.25% |
| 27 May 2024 | 73.40 | 74.15 | 75.60 | 73.25 | 1785803 | -0.68% |
| 24 May 2024 | 73.90 | 75.50 | 75.50 | 73.65 | 3112013 | -2.05% |
| 23 May 2024 | 75.45 | 76.20 | 77.50 | 75.00 | 2139083 | -0.40% |
| 22 May 2024 | 75.75 | 76.00 | 78.35 | 74.80 | 3814454 | 0.40% |
| 21 May 2024 | 75.45 | 76.00 | 77.45 | 74.50 | 4422288 | -0.07% |
| 18 May 2024 | 75.50 | 74.80 | 76.00 | 74.80 | 683811 | 0.87% |
| 17 May 2024 | 74.85 | 72.30 | 75.55 | 72.00 | 3466070 | 4.18% |
| 16 May 2024 | 71.85 | 73.30 | 73.60 | 71.30 | 1367873 | -1.44% |
| 15 May 2024 | 72.90 | 71.85 | 74.25 | 71.60 | 2833703 | 1.89% |
| 14 May 2024 | 71.55 | 69.55 | 71.90 | 69.30 | 1713388 | 3.62% |
| 13 May 2024 | 69.05 | 70.00 | 70.10 | 67.00 | 1421762 | 0.07% |
| 10 May 2024 | 69.00 | 69.00 | 70.05 | 67.05 | 1515222 | 0.15% |
| 09 May 2024 | 68.90 | 70.95 | 71.50 | 68.30 | 1139920 | -2.68% |
| 08 May 2024 | 70.80 | 70.20 | 71.80 | 69.60 | 1316908 | 0.50% |
| 07 May 2024 | 70.45 | 72.40 | 73.25 | 70.00 | 1538305 | -2.63% |
| 06 May 2024 | 72.35 | 74.60 | 74.75 | 71.40 | 1481164 | -2.23% |
| 03 May 2024 | 74.00 | 75.40 | 75.70 | 73.55 | 1558619 | -1.07% |
| 02 May 2024 | 74.80 | 74.50 | 76.30 | 73.25 | 1873956 | 0.94% |
| 30 Apr 2024 | 74.10 | 75.95 | 76.30 | 73.90 | 1793331 | -2.18% |
| 29 Apr 2024 | 75.75 | 76.55 | 78.00 | 75.50 | 2294505 | -1.05% |
| 26 Apr 2024 | 76.55 | 75.00 | 78.50 | 74.50 | 6657810 | 2.48% |
| 25 Apr 2024 | 74.70 | 75.25 | 76.15 | 74.45 | 1656547 | -0.86% |
| 24 Apr 2024 | 75.35 | 75.70 | 77.10 | 73.30 | 2860590 | 0.67% |
| 23 Apr 2024 | 74.85 | 73.00 | 76.70 | 72.55 | 4235972 | 3.17% |
| 22 Apr 2024 | 72.55 | 72.00 | 73.25 | 71.60 | 1282891 | 2.40% |
| 19 Apr 2024 | 70.85 | 70.00 | 72.50 | 68.45 | 2237168 | -0.14% |
| 18 Apr 2024 | 70.95 | 73.30 | 73.85 | 70.50 | 1516575 | -1.87% |
| 16 Apr 2024 | 72.30 | 70.85 | 74.10 | 70.55 | 1683671 | 0.91% |
| 15 Apr 2024 | 71.65 | 71.00 | 73.55 | 70.00 | 2665623 | -5.16% |
| 12 Apr 2024 | 75.55 | 76.00 | 76.85 | 74.80 | 1515968 | -1.31% |
| 10 Apr 2024 | 76.55 | 75.60 | 78.50 | 74.40 | 3371293 | 1.59% |
| 09 Apr 2024 | 75.35 | 76.80 | 78.35 | 74.45 | 2503453 | -1.50% |
| 08 Apr 2024 | 76.50 | 78.90 | 78.90 | 76.00 | 2382480 | -1.10% |
| 05 Apr 2024 | 77.35 | 76.05 | 78.35 | 72.55 | 5272594 | 2.52% |
| 04 Apr 2024 | 75.45 | 78.65 | 80.60 | 74.15 | 5865922 | -1.82% |
| 03 Apr 2024 | 76.85 | 73.20 | 76.85 | 72.70 | 2235441 | 4.99% |
| 02 Apr 2024 | 73.20 | 70.80 | 73.20 | 70.10 | 1973665 | 4.95% |
| 01 Apr 2024 | 69.75 | 67.00 | 69.75 | 66.90 | 2046894 | 4.97% |
| 28 Mar 2024 | 66.45 | 66.80 | 69.25 | 66.15 | 2150351 | 0.23% |
| 27 Mar 2024 | 66.30 | 64.60 | 67.80 | 64.55 | 2988934 | 2.63% |
| 26 Mar 2024 | 64.60 | 66.50 | 67.40 | 64.10 | 2043014 | -2.56% |
| 22 Mar 2024 | 66.30 | 66.40 | 67.45 | 64.60 | 2417006 | 0.38% |
| 21 Mar 2024 | 66.05 | 64.00 | 66.05 | 64.00 | 2462031 | 4.92% |
| 20 Mar 2024 | 62.95 | 64.20 | 64.90 | 62.15 | 1039024 | -1.02% |
| 19 Mar 2024 | 63.60 | 66.10 | 67.50 | 63.10 | 1685151 | -3.78% |
| 18 Mar 2024 | 66.10 | 65.70 | 68.25 | 64.60 | 2269547 | -1.42% |
| 15 Mar 2024 | 67.05 | 69.00 | 70.15 | 65.40 | 2428721 | -2.61% |
| 14 Mar 2024 | 68.85 | 63.85 | 69.40 | 62.85 | 3959654 | 4.08% |
| 13 Mar 2024 | 66.15 | 69.70 | 71.65 | 66.15 | 2435968 | -4.96% |
| 12 Mar 2024 | 69.60 | 72.65 | 72.70 | 68.50 | 2678198 | -3.33% |
| 11 Mar 2024 | 72.00 | 75.85 | 76.95 | 71.90 | 2120249 | -4.82% |
| 07 Mar 2024 | 75.65 | 76.15 | 77.80 | 75.50 | 1514410 | -1.30% |
| 06 Mar 2024 | 76.65 | 79.30 | 80.60 | 76.65 | 2534163 | -4.96% |
| 05 Mar 2024 | 80.65 | 77.60 | 80.95 | 77.10 | 3280597 | 4.06% |
| 04 Mar 2024 | 77.50 | 79.05 | 79.40 | 77.20 | 1240565 | -1.59% |
| 02 Mar 2024 | 78.75 | 78.50 | 79.80 | 76.75 | 396706 | 0.90% |
| 01 Mar 2024 | 78.05 | 79.15 | 80.80 | 77.70 | 1998585 | 0.97% |
| 29 Feb 2024 | 77.30 | 77.90 | 78.45 | 74.65 | 9611216 | -0.26% |
| 28 Feb 2024 | 77.50 | 78.55 | 82.05 | 76.40 | 4077073 | -0.83% |
| 27 Feb 2024 | 78.15 | 80.60 | 80.80 | 77.90 | 1998242 | -3.10% |
| 26 Feb 2024 | 80.65 | 82.90 | 83.35 | 80.35 | 2120114 | -2.36% |
| 23 Feb 2024 | 82.60 | 84.80 | 85.75 | 82.20 | 2373442 | -1.31% |
| 22 Feb 2024 | 83.70 | 86.00 | 87.10 | 81.10 | 3329796 | -1.41% |
| 21 Feb 2024 | 84.90 | 87.45 | 90.45 | 83.25 | 7223242 | -1.57% |
| 20 Feb 2024 | 86.25 | 85.85 | 86.30 | 84.15 | 8934066 | 4.93% |
| 19 Feb 2024 | 82.20 | 81.80 | 82.20 | 80.90 | 1898790 | 4.98% |
| 16 Feb 2024 | 78.30 | 80.45 | 80.70 | 76.55 | 6692807 | -2.79% |
| 15 Feb 2024 | 80.55 | 79.00 | 80.55 | 78.50 | 1186957 | 4.95% |
| 14 Feb 2024 | 76.75 | 73.55 | 78.80 | 73.55 | 12227608 | -0.84% |
| 13 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 633580 | -4.97% |
| 12 Feb 2024 | 81.45 | 82.05 | 84.00 | 81.45 | 4350695 | -4.96% |
| 09 Feb 2024 | 85.70 | 85.70 | 88.60 | 85.70 | 2000449 | -4.99% |
| 08 Feb 2024 | 90.20 | 96.20 | 96.25 | 90.20 | 6810428 | -5.00% |
| 07 Feb 2024 | 94.95 | 100.55 | 101.90 | 93.80 | 11445785 | -3.80% |
| 06 Feb 2024 | 98.70 | 96.00 | 100.70 | 93.65 | 24901957 | 7.05% |
| 05 Feb 2024 | 92.20 | 86.00 | 92.55 | 86.00 | 23105868 | 9.57% |
| 02 Feb 2024 | 84.15 | 80.70 | 86.40 | 80.50 | 18512232 | 5.52% |
| 01 Feb 2024 | 79.75 | 81.40 | 82.05 | 78.85 | 5729381 | -1.36% |
| 31 Jan 2024 | 80.85 | 79.70 | 83.50 | 78.85 | 8915572 | 2.02% |
| 30 Jan 2024 | 79.25 | 81.95 | 82.95 | 78.70 | 8561945 | -1.86% |
| 29 Jan 2024 | 80.75 | 76.70 | 82.80 | 75.30 | 23091824 | 7.24% |
| 25 Jan 2024 | 75.30 | 75.80 | 78.50 | 74.00 | 13281031 | -0.46% |
| 24 Jan 2024 | 75.65 | 69.50 | 75.80 | 66.70 | 15542706 | 9.72% |
| 23 Jan 2024 | 68.95 | 77.15 | 79.00 | 67.45 | 13241956 | -7.94% |
| 20 Jan 2024 | 74.90 | 68.60 | 74.90 | 68.50 | 22022757 | 9.99% |
| 19 Jan 2024 | 68.10 | 68.30 | 69.90 | 67.70 | 4976008 | 0.59% |
| 18 Jan 2024 | 67.70 | 67.90 | 69.35 | 65.00 | 5992243 | -0.29% |
| 17 Jan 2024 | 67.90 | 67.20 | 71.00 | 66.20 | 9343459 | -0.29% |
| 16 Jan 2024 | 68.10 | 69.30 | 70.75 | 66.50 | 10206790 | -1.66% |
| 15 Jan 2024 | 69.25 | 67.45 | 71.10 | 65.90 | 16079714 | 3.13% |
| 12 Jan 2024 | 67.15 | 67.95 | 68.95 | 66.80 | 6020462 | -0.59% |
| 11 Jan 2024 | 67.55 | 66.75 | 69.10 | 65.65 | 9795146 | 1.27% |
| 10 Jan 2024 | 66.70 | 66.40 | 68.40 | 66.00 | 6085118 | 0.76% |
| 09 Jan 2024 | 66.20 | 67.80 | 68.45 | 65.35 | 7663659 | -1.27% |
| 08 Jan 2024 | 67.05 | 63.70 | 69.95 | 61.70 | 23223954 | 5.26% |
| 05 Jan 2024 | 63.70 | 65.60 | 66.70 | 62.70 | 12013445 | -1.55% |
| 04 Jan 2024 | 64.70 | 59.80 | 65.45 | 59.70 | 29130370 | 8.56% |
| 03 Jan 2024 | 59.60 | 60.00 | 60.60 | 59.35 | 2074733 | -0.67% |
| 02 Jan 2024 | 60.00 | 60.55 | 60.75 | 58.80 | 3189108 | -0.33% |
| 01 Jan 2024 | 60.20 | 60.55 | 61.50 | 60.00 | 3479993 | 0.67% |
| 29 Dec 2023 | 59.80 | 60.20 | 60.75 | 59.50 | 2898042 | 0.67% |
| 28 Dec 2023 | 59.40 | 60.60 | 60.80 | 59.30 | 2626880 | -1.41% |
| 27 Dec 2023 | 60.25 | 60.45 | 60.80 | 59.15 | 3804923 | 0.84% |
| 26 Dec 2023 | 59.75 | 58.95 | 61.90 | 58.65 | 8894438 | 1.79% |
| 22 Dec 2023 | 58.70 | 58.00 | 59.55 | 57.85 | 3330984 | 1.47% |
| 21 Dec 2023 | 57.85 | 56.00 | 58.20 | 53.95 | 3799738 | 2.57% |
| 20 Dec 2023 | 56.40 | 61.00 | 61.30 | 55.80 | 7315732 | -6.70% |
| 19 Dec 2023 | 60.45 | 61.50 | 61.55 | 60.00 | 3628793 | -0.66% |
| 18 Dec 2023 | 60.85 | 60.30 | 61.85 | 58.85 | 5305856 | 1.00% |
| 15 Dec 2023 | 60.25 | 60.50 | 61.50 | 60.05 | 4193248 | 0.25% |
| 14 Dec 2023 | 60.10 | 61.50 | 62.20 | 59.60 | 6003896 | -0.66% |
| 13 Dec 2023 | 60.50 | 60.40 | 62.90 | 59.70 | 14696309 | 0.92% |
| 12 Dec 2023 | 59.95 | 58.20 | 61.80 | 57.00 | 19897399 | 4.17% |
| 11 Dec 2023 | 57.55 | 59.30 | 59.30 | 56.35 | 6874377 | -1.71% |
| 08 Dec 2023 | 58.55 | 57.40 | 61.00 | 57.00 | 28171467 | 5.02% |
| 07 Dec 2023 | 55.75 | 50.95 | 55.75 | 50.70 | 20570516 | 9.96% |
| 06 Dec 2023 | 50.70 | 51.55 | 51.60 | 50.50 | 2679590 | -0.78% |
| 05 Dec 2023 | 51.10 | 52.05 | 52.20 | 50.85 | 3529168 | -1.16% |
| 04 Dec 2023 | 51.70 | 52.50 | 52.90 | 51.50 | 3109918 | 0.29% |
| 01 Dec 2023 | 51.55 | 50.50 | 52.65 | 50.35 | 6347252 | 2.49% |
| 30 Nov 2023 | 50.30 | 50.15 | 51.10 | 49.90 | 2078869 | 0.30% |
| 29 Nov 2023 | 50.15 | 51.00 | 51.30 | 50.00 | 2834075 | -1.28% |
| 28 Nov 2023 | 50.80 | 51.50 | 51.75 | 50.60 | 2162001 | -1.26% |
| 24 Nov 2023 | 51.45 | 52.00 | 52.50 | 51.25 | 2334173 | -0.58% |
| 23 Nov 2023 | 51.75 | 52.50 | 53.35 | 51.20 | 2685101 | -1.33% |
| 22 Nov 2023 | 52.45 | 52.70 | 54.70 | 52.20 | 10616908 | 0.58% |
| 21 Nov 2023 | 52.15 | 52.20 | 53.10 | 51.50 | 3680630 | 1.36% |
| 20 Nov 2023 | 51.45 | 52.45 | 52.50 | 51.35 | 1648516 | -0.77% |
| 17 Nov 2023 | 51.85 | 52.25 | 53.00 | 51.60 | 2829292 | -0.77% |
| 16 Nov 2023 | 52.25 | 52.25 | 53.05 | 52.10 | 1856185 | 0.19% |
| 15 Nov 2023 | 52.15 | 53.00 | 53.45 | 51.80 | 3795846 | -1.42% |
| 13 Nov 2023 | 52.90 | 54.10 | 54.10 | 52.55 | 2527196 | -1.21% |
| 12 Nov 2023 | 53.55 | 52.05 | 54.25 | 51.95 | 2589696 | 3.58% |
| 10 Nov 2023 | 51.70 | 51.80 | 52.80 | 51.25 | 2332960 | -0.19% |
| 09 Nov 2023 | 51.80 | 53.50 | 53.60 | 51.55 | 2529921 | -1.80% |
| 08 Nov 2023 | 52.75 | 54.05 | 54.20 | 52.60 | 3201007 | -1.22% |
| 07 Nov 2023 | 53.40 | 54.20 | 54.85 | 52.85 | 3441459 | -1.02% |
| 06 Nov 2023 | 53.95 | 54.30 | 56.20 | 53.30 | 6805025 | 0.75% |
| 03 Nov 2023 | 53.55 | 54.85 | 54.85 | 53.20 | 3374604 | -1.38% |
| 02 Nov 2023 | 54.30 | 54.55 | 55.25 | 53.60 | 3495297 | 1.31% |
| 01 Nov 2023 | 53.60 | 55.90 | 56.45 | 52.95 | 4178062 | -2.81% |
| 31 Oct 2023 | 55.15 | 55.70 | 57.15 | 54.75 | 14393380 | 1.29% |
| 30 Oct 2023 | 54.45 | 51.60 | 54.45 | 49.70 | 14945724 | 4.91% |
| 27 Oct 2023 | 51.90 | 52.60 | 56.60 | 51.85 | 36308608 | -4.86% |
| 26 Oct 2023 | 54.55 | 54.55 | 54.55 | 54.55 | 708776 | -4.97% |
| 25 Oct 2023 | 57.40 | 58.60 | 58.70 | 57.40 | 3916109 | -4.97% |
| 23 Oct 2023 | 60.40 | 62.10 | 62.50 | 60.40 | 9044648 | -4.96% |
| 20 Oct 2023 | 63.55 | 65.00 | 66.65 | 63.55 | 54655222 | -9.99% |
| 19 Oct 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 2118223 | -9.95% |
| 18 Oct 2023 | 78.40 | 82.95 | 82.95 | 78.40 | 24994755 | -9.99% |
| 17 Oct 2023 | 87.10 | 87.20 | 89.20 | 85.00 | 46509081 | 4.69% |
| 16 Oct 2023 | 83.20 | 76.90 | 84.95 | 76.00 | 140351298 | 11.53% |
| 13 Oct 2023 | 74.60 | 70.90 | 79.95 | 70.60 | 130063224 | 5.74% |
| 12 Oct 2023 | 70.55 | 59.35 | 70.60 | 58.75 | 131859767 | 19.88% |
| 11 Oct 2023 | 58.85 | 58.70 | 61.50 | 58.55 | 6605574 | 0.94% |
| 10 Oct 2023 | 58.30 | 56.50 | 58.95 | 56.40 | 4112411 | 4.11% |
| 09 Oct 2023 | 56.00 | 54.00 | 58.00 | 54.00 | 5652566 | -5.08% |
| 06 Oct 2023 | 59.00 | 58.15 | 59.45 | 58.15 | 2235871 | 0.94% |
| 05 Oct 2023 | 58.45 | 59.50 | 59.70 | 57.75 | 1939888 | -0.51% |
| 04 Oct 2023 | 58.75 | 59.85 | 60.00 | 57.70 | 2784293 | -1.51% |
| 03 Oct 2023 | 59.65 | 58.75 | 61.30 | 58.40 | 7031721 | 2.14% |
| 29 Sep 2023 | 58.40 | 58.30 | 59.30 | 57.60 | 2615470 | 0.95% |
| 28 Sep 2023 | 57.85 | 58.00 | 59.00 | 57.30 | 2067973 | 0.00% |
| 27 Sep 2023 | 57.85 | 58.50 | 58.75 | 57.45 | 2057373 | -0.77% |
| 26 Sep 2023 | 58.30 | 60.10 | 60.40 | 58.00 | 3036767 | -2.18% |
| 25 Sep 2023 | 59.60 | 57.60 | 62.00 | 57.55 | 8677792 | 3.83% |
| 22 Sep 2023 | 57.40 | 57.70 | 59.05 | 55.80 | 4091341 | -0.86% |
| 21 Sep 2023 | 57.90 | 59.00 | 60.20 | 57.40 | 3693448 | -1.95% |
| 20 Sep 2023 | 59.05 | 59.50 | 60.50 | 58.55 | 2711700 | -1.34% |
| 18 Sep 2023 | 59.85 | 61.85 | 61.85 | 59.40 | 3470509 | -2.84% |
| 15 Sep 2023 | 61.60 | 61.55 | 63.10 | 60.25 | 8229782 | 0.41% |
| 14 Sep 2023 | 61.35 | 60.75 | 65.25 | 59.55 | 16806606 | 3.37% |
| 13 Sep 2023 | 59.35 | 56.90 | 60.30 | 54.80 | 10043139 | 1.54% |
| 12 Sep 2023 | 58.45 | 66.10 | 66.10 | 58.45 | 19012785 | -9.94% |
| 11 Sep 2023 | 64.90 | 65.95 | 67.75 | 64.55 | 14191604 | -0.76% |
| 08 Sep 2023 | 65.40 | 69.00 | 69.35 | 64.50 | 18493488 | -4.87% |
| 07 Sep 2023 | 68.75 | 67.00 | 70.35 | 64.65 | 30920286 | 1.85% |
| 06 Sep 2023 | 67.50 | 66.45 | 69.30 | 63.85 | 72034683 | 7.14% |
| 05 Sep 2023 | 63.00 | 54.00 | 63.00 | 53.55 | 120363182 | 20.00% |
| 04 Sep 2023 | 52.50 | 44.15 | 52.50 | 44.15 | 56761416 | 20.00% |
| 01 Sep 2023 | 43.75 | 42.00 | 44.30 | 41.90 | 8170017 | 3.92% |
| 31 Aug 2023 | 42.10 | 42.85 | 43.15 | 41.85 | 2608584 | -1.17% |
| 30 Aug 2023 | 42.60 | 42.50 | 43.35 | 42.35 | 2995743 | 0.47% |
| 29 Aug 2023 | 42.40 | 42.90 | 43.10 | 42.20 | 3361503 | -1.05% |
| 28 Aug 2023 | 42.85 | 41.80 | 43.65 | 41.50 | 10977671 | 3.25% |
| 25 Aug 2023 | 41.50 | 42.40 | 42.50 | 40.90 | 7284957 | -2.24% |
| 24 Aug 2023 | 42.45 | 44.00 | 44.20 | 42.30 | 12927514 | -2.41% |
| 23 Aug 2023 | 43.50 | 39.85 | 44.25 | 39.70 | 68157292 | 10.13% |
| 22 Aug 2023 | 39.50 | 38.55 | 40.35 | 38.55 | 10353599 | 2.46% |
| 21 Aug 2023 | 38.55 | 38.05 | 39.30 | 38.00 | 2225202 | 1.85% |
| 18 Aug 2023 | 37.85 | 38.80 | 39.50 | 37.55 | 2487119 | -2.57% |
| 17 Aug 2023 | 38.85 | 39.70 | 40.20 | 38.60 | 4389829 | -1.89% |
| 16 Aug 2023 | 39.60 | 38.55 | 40.40 | 38.30 | 7794932 | 2.72% |
| 14 Aug 2023 | 38.55 | 38.50 | 39.40 | 37.10 | 4444318 | 0.13% |
| 11 Aug 2023 | 38.50 | 37.90 | 40.25 | 37.65 | 10946768 | 2.12% |
| 10 Aug 2023 | 37.70 | 38.20 | 39.00 | 37.55 | 3985010 | -1.18% |
| 09 Aug 2023 | 38.15 | 36.05 | 38.50 | 35.95 | 7740611 | 5.39% |
| 08 Aug 2023 | 36.20 | 37.40 | 37.40 | 35.60 | 3927822 | -3.47% |
| 07 Aug 2023 | 37.50 | 37.85 | 38.10 | 37.25 | 2427255 | -0.92% |
| 04 Aug 2023 | 37.85 | 37.75 | 38.65 | 37.55 | 3494990 | 0.26% |
| 03 Aug 2023 | 37.75 | 36.45 | 38.25 | 36.20 | 7140517 | 3.57% |
| 02 Aug 2023 | 36.45 | 38.20 | 38.30 | 35.85 | 6147256 | -4.95% |
| 01 Aug 2023 | 38.35 | 38.15 | 39.30 | 37.60 | 12823773 | 0.79% |
| 31 Jul 2023 | 38.05 | 35.05 | 38.30 | 33.90 | 25524116 | 8.25% |
| 28 Jul 2023 | 35.15 | 35.95 | 36.20 | 35.05 | 4780040 | -1.95% |
| 27 Jul 2023 | 35.85 | 33.85 | 36.50 | 33.65 | 25293814 | 6.70% |
| 26 Jul 2023 | 33.60 | 33.35 | 34.15 | 33.35 | 1576904 | 0.75% |
| 25 Jul 2023 | 33.35 | 33.75 | 34.10 | 33.05 | 1640792 | -1.04% |
| 24 Jul 2023 | 33.70 | 34.15 | 34.60 | 33.60 | 1717033 | -1.32% |
| 21 Jul 2023 | 34.15 | 33.05 | 34.40 | 32.80 | 2577352 | 3.02% |
| 20 Jul 2023 | 33.15 | 33.60 | 33.75 | 33.10 | 1150401 | -0.90% |
| 19 Jul 2023 | 33.45 | 34.10 | 34.50 | 33.30 | 1624050 | -1.33% |
| 18 Jul 2023 | 33.90 | 35.05 | 35.05 | 33.75 | 2595833 | -2.31% |
| 17 Jul 2023 | 34.70 | 34.60 | 35.55 | 34.10 | 5613563 | 1.31% |
| 14 Jul 2023 | 34.25 | 33.00 | 34.50 | 32.65 | 5120147 | 3.79% |
| 13 Jul 2023 | 33.00 | 32.15 | 33.85 | 32.10 | 5273013 | 2.80% |
| 12 Jul 2023 | 32.10 | 32.70 | 32.75 | 32.00 | 946337 | -1.08% |
| 11 Jul 2023 | 32.45 | 32.30 | 32.90 | 32.15 | 1610317 | 0.93% |
| 10 Jul 2023 | 32.15 | 32.45 | 32.80 | 32.00 | 1158446 | -0.92% |
| 07 Jul 2023 | 32.45 | 33.15 | 33.15 | 32.25 | 1759420 | -1.67% |
| 06 Jul 2023 | 33.00 | 33.60 | 33.75 | 32.85 | 2934996 | -1.20% |
| 05 Jul 2023 | 33.40 | 31.95 | 34.50 | 31.90 | 15013440 | 4.70% |
| 04 Jul 2023 | 31.90 | 31.80 | 32.30 | 31.75 | 1157149 | 0.63% |
| 03 Jul 2023 | 31.70 | 31.70 | 31.90 | 31.30 | 1702659 | 0.48% |
| 30 Jun 2023 | 31.55 | 31.80 | 32.20 | 31.50 | 941645 | -0.47% |
| 28 Jun 2023 | 31.70 | 31.90 | 32.20 | 31.55 | 672916 | -0.16% |
| 27 Jun 2023 | 31.75 | 31.95 | 32.45 | 31.65 | 929205 | -0.47% |
| 26 Jun 2023 | 31.90 | 32.05 | 32.15 | 31.75 | 771690 | 0.00% |
| 23 Jun 2023 | 31.90 | 33.00 | 33.00 | 31.75 | 1550855 | -2.89% |
| 22 Jun 2023 | 32.85 | 33.35 | 33.65 | 32.60 | 1297877 | -1.20% |
| 21 Jun 2023 | 33.25 | 33.85 | 34.65 | 33.10 | 4849406 | -1.34% |
| 20 Jun 2023 | 33.70 | 32.30 | 34.10 | 32.00 | 6635665 | 4.33% |
| 19 Jun 2023 | 32.30 | 32.45 | 32.80 | 32.10 | 1646418 | 0.31% |
| 16 Jun 2023 | 32.20 | 31.15 | 32.90 | 31.15 | 4193236 | 3.54% |
| 15 Jun 2023 | 31.10 | 31.50 | 31.60 | 31.00 | 973926 | -1.27% |
| 14 Jun 2023 | 31.50 | 31.75 | 32.05 | 31.40 | 1372156 | -0.79% |
| 13 Jun 2023 | 31.75 | 31.90 | 31.95 | 31.60 | 843827 | -0.47% |
| 12 Jun 2023 | 31.90 | 32.15 | 32.25 | 31.75 | 918629 | -0.47% |
| 09 Jun 2023 | 32.05 | 32.25 | 32.90 | 31.50 | 2772491 | -0.31% |
| 08 Jun 2023 | 32.15 | 31.70 | 32.90 | 31.30 | 6145512 | 1.90% |
| 07 Jun 2023 | 31.55 | 30.45 | 32.20 | 30.45 | 6514627 | 3.61% |
| 06 Jun 2023 | 30.45 | 30.85 | 30.85 | 30.40 | 819413 | -0.65% |
| 05 Jun 2023 | 30.65 | 30.60 | 31.05 | 30.25 | 1351380 | 0.99% |
| 02 Jun 2023 | 30.35 | 30.10 | 30.65 | 30.10 | 1069021 | 1.17% |
| 01 Jun 2023 | 30.00 | 30.05 | 30.35 | 29.90 | 609482 | 0.17% |
| 31 May 2023 | 29.95 | 30.00 | 30.15 | 29.80 | 589601 | -0.83% |
| 30 May 2023 | 30.20 | 30.00 | 30.55 | 29.95 | 764701 | 0.83% |
| 29 May 2023 | 29.95 | 30.45 | 30.65 | 29.85 | 1054044 | -1.48% |
| 26 May 2023 | 30.40 | 29.70 | 30.95 | 29.70 | 3077171 | 2.36% |
| 25 May 2023 | 29.70 | 29.85 | 29.95 | 29.55 | 528725 | 0.00% |
| 24 May 2023 | 29.70 | 29.80 | 30.10 | 29.50 | 599051 | 0.17% |
| 23 May 2023 | 29.65 | 29.70 | 30.10 | 29.60 | 705218 | 0.00% |
| 22 May 2023 | 29.65 | 29.85 | 30.15 | 29.50 | 667863 | -0.34% |
| 19 May 2023 | 29.75 | 30.00 | 30.10 | 29.55 | 572449 | -0.83% |
| 18 May 2023 | 30.00 | 30.30 | 30.50 | 29.75 | 714285 | -0.17% |
| 17 May 2023 | 30.05 | 30.30 | 30.55 | 30.00 | 650706 | -0.50% |
| 16 May 2023 | 30.20 | 30.40 | 30.80 | 30.15 | 998647 | 0.00% |
| 15 May 2023 | 30.20 | 30.35 | 30.50 | 30.10 | 651954 | -0.49% |
| 12 May 2023 | 30.35 | 30.60 | 30.90 | 30.20 | 658398 | -1.30% |
| 11 May 2023 | 30.75 | 30.35 | 31.35 | 30.35 | 1554045 | 1.65% |
| 10 May 2023 | 30.25 | 30.20 | 30.50 | 29.80 | 690573 | -0.33% |
| 09 May 2023 | 30.35 | 30.85 | 31.05 | 30.00 | 1171834 | -1.14% |
| 08 May 2023 | 30.70 | 31.15 | 31.35 | 30.45 | 1852950 | 0.00% |
| 05 May 2023 | 30.70 | 31.00 | 31.45 | 30.50 | 3037843 | -0.65% |
| 04 May 2023 | 30.90 | 28.90 | 31.95 | 28.70 | 21460926 | 7.85% |
| 03 May 2023 | 28.65 | 28.35 | 29.55 | 28.25 | 4172008 | 1.42% |
| 02 May 2023 | 28.25 | 28.45 | 28.90 | 27.55 | 4986556 | 0.00% |
| 28 Apr 2023 | 28.25 | 32.05 | 32.75 | 26.30 | 15030369 | -11.30% |
| 27 Apr 2023 | 31.85 | 32.70 | 32.70 | 31.70 | 2600679 | -2.60% |
| 26 Apr 2023 | 32.70 | 30.05 | 33.90 | 29.50 | 24401441 | 9.00% |
| 25 Apr 2023 | 30.00 | 29.20 | 30.15 | 29.20 | 1101513 | 2.74% |
| 24 Apr 2023 | 29.20 | 29.00 | 29.65 | 28.80 | 683011 | 0.86% |
| 21 Apr 2023 | 28.95 | 29.20 | 29.30 | 28.80 | 554557 | -0.69% |
| 20 Apr 2023 | 29.15 | 30.00 | 30.25 | 29.00 | 1143353 | -3.00% |
| 19 Apr 2023 | 30.05 | 30.25 | 30.60 | 29.80 | 415744 | -0.50% |
| 18 Apr 2023 | 30.20 | 30.05 | 30.95 | 30.05 | 493383 | 0.83% |
| 17 Apr 2023 | 29.95 | 30.20 | 30.30 | 29.75 | 416391 | -0.17% |
| 13 Apr 2023 | 30.00 | 30.00 | 30.25 | 29.65 | 468898 | 0.17% |
| 12 Apr 2023 | 29.95 | 30.00 | 30.25 | 29.65 | 456463 | -0.17% |
| 11 Apr 2023 | 30.00 | 30.00 | 30.20 | 29.65 | 501699 | 0.33% |
| 10 Apr 2023 | 29.90 | 29.85 | 30.15 | 29.60 | 486069 | 0.17% |
| 06 Apr 2023 | 29.85 | 29.35 | 30.20 | 29.10 | 721458 | 1.36% |
| 05 Apr 2023 | 29.45 | 29.00 | 29.90 | 28.90 | 633077 | 1.73% |
| 03 Apr 2023 | 28.95 | 28.40 | 29.35 | 28.10 | 907580 | 3.76% |
| 31 Mar 2023 | 27.90 | 28.25 | 28.70 | 27.80 | 858121 | -0.36% |
| 29 Mar 2023 | 28.00 | 26.85 | 28.25 | 26.50 | 2172935 | 5.46% |
| 28 Mar 2023 | 26.55 | 27.90 | 28.05 | 26.40 | 992546 | -4.67% |
| 27 Mar 2023 | 27.85 | 28.95 | 29.10 | 27.50 | 1035551 | -3.80% |
| 24 Mar 2023 | 28.95 | 30.00 | 30.40 | 28.75 | 896702 | -3.34% |
| 23 Mar 2023 | 29.95 | 30.55 | 30.60 | 29.75 | 808288 | -1.96% |
| 22 Mar 2023 | 30.55 | 30.75 | 31.15 | 30.05 | 944494 | 0.00% |
| 21 Mar 2023 | 30.55 | 31.00 | 31.50 | 30.10 | 1563436 | -1.45% |
| 20 Mar 2023 | 31.00 | 29.55 | 32.00 | 29.00 | 6723370 | 4.91% |
| 17 Mar 2023 | 29.55 | 29.70 | 30.30 | 29.25 | 676640 | 0.51% |
| 16 Mar 2023 | 29.40 | 29.60 | 29.75 | 28.40 | 1092882 | -1.18% |
| 15 Mar 2023 | 29.75 | 30.20 | 30.75 | 29.55 | 922872 | -1.16% |
| 14 Mar 2023 | 30.10 | 30.60 | 30.70 | 30.00 | 546351 | -1.31% |
| 13 Mar 2023 | 30.50 | 31.60 | 31.80 | 30.40 | 739221 | -3.48% |
| 10 Mar 2023 | 31.60 | 31.75 | 31.90 | 31.40 | 424538 | -1.10% |
| 09 Mar 2023 | 31.95 | 32.00 | 32.55 | 31.70 | 736787 | -0.16% |
| 08 Mar 2023 | 32.00 | 31.55 | 32.20 | 31.35 | 760433 | 2.07% |
| 06 Mar 2023 | 31.35 | 31.95 | 32.35 | 30.15 | 818361 | -1.57% |
| 03 Mar 2023 | 31.85 | 31.40 | 32.25 | 31.40 | 668128 | 1.43% |
| 02 Mar 2023 | 31.40 | 31.95 | 32.10 | 31.30 | 393924 | -1.10% |
| 01 Mar 2023 | 31.75 | 30.90 | 31.90 | 30.90 | 668149 | 2.92% |
| 28 Feb 2023 | 30.85 | 30.50 | 31.10 | 30.10 | 639001 | 0.98% |
| 27 Feb 2023 | 30.55 | 31.50 | 32.15 | 30.45 | 769159 | -3.32% |
| 24 Feb 2023 | 31.60 | 32.05 | 32.25 | 31.50 | 413159 | -0.94% |
| 23 Feb 2023 | 31.90 | 32.30 | 32.35 | 31.80 | 404961 | -0.93% |
| 22 Feb 2023 | 32.20 | 32.95 | 32.95 | 32.15 | 341372 | -1.98% |
| 21 Feb 2023 | 32.85 | 33.25 | 33.25 | 32.55 | 536077 | -0.30% |
| 20 Feb 2023 | 32.95 | 33.65 | 33.80 | 32.70 | 682591 | -1.93% |
| 17 Feb 2023 | 33.60 | 32.90 | 34.10 | 32.65 | 1853961 | 2.28% |
| 16 Feb 2023 | 32.85 | 32.55 | 32.95 | 32.40 | 489578 | 1.55% |
| 15 Feb 2023 | 32.35 | 32.40 | 32.60 | 32.20 | 341714 | 0.00% |
| 14 Feb 2023 | 32.35 | 32.60 | 33.10 | 32.00 | 560319 | -0.46% |
| 13 Feb 2023 | 32.50 | 33.30 | 33.40 | 32.25 | 573370 | -2.40% |
| 10 Feb 2023 | 33.30 | 33.35 | 33.50 | 33.05 | 460153 | 0.15% |
| 09 Feb 2023 | 33.25 | 33.15 | 33.70 | 32.80 | 795129 | 1.37% |
| 08 Feb 2023 | 32.80 | 32.80 | 33.00 | 32.45 | 616967 | 0.46% |
| 07 Feb 2023 | 32.65 | 32.80 | 33.10 | 32.55 | 456656 | -0.46% |
| 06 Feb 2023 | 32.80 | 32.85 | 33.10 | 32.40 | 470582 | 0.00% |
| 03 Feb 2023 | 32.80 | 33.70 | 33.70 | 32.55 | 622379 | -1.20% |
| 02 Feb 2023 | 33.20 | 33.20 | 33.80 | 32.85 | 772159 | -0.60% |
| 01 Feb 2023 | 33.40 | 34.70 | 34.75 | 33.00 | 945866 | -2.34% |
| 31 Jan 2023 | 34.20 | 33.40 | 34.40 | 33.15 | 655066 | 3.01% |
| 30 Jan 2023 | 33.20 | 33.65 | 34.00 | 32.90 | 800534 | -1.34% |
| 27 Jan 2023 | 33.65 | 34.10 | 34.20 | 32.75 | 1104000 | -0.88% |
| 25 Jan 2023 | 33.95 | 34.20 | 34.35 | 33.70 | 605923 | -0.29% |
| 24 Jan 2023 | 34.05 | 34.80 | 35.00 | 34.00 | 785822 | -1.45% |
| 23 Jan 2023 | 34.55 | 35.25 | 35.40 | 34.45 | 702859 | -1.57% |
| 20 Jan 2023 | 35.10 | 35.60 | 35.95 | 35.00 | 745608 | -1.40% |
| 19 Jan 2023 | 35.60 | 35.30 | 36.10 | 35.30 | 725502 | -0.42% |
| 18 Jan 2023 | 35.75 | 35.85 | 36.00 | 35.60 | 640533 | 0.56% |
| 17 Jan 2023 | 35.55 | 35.80 | 35.85 | 35.40 | 449341 | 0.14% |
| 16 Jan 2023 | 35.50 | 35.70 | 35.95 | 35.45 | 805421 | -0.42% |
| 13 Jan 2023 | 35.65 | 35.95 | 36.20 | 35.50 | 1088467 | -0.56% |
| 12 Jan 2023 | 35.85 | 35.75 | 36.10 | 35.60 | 665193 | -0.14% |
| 11 Jan 2023 | 35.90 | 36.05 | 36.20 | 35.65 | 1389861 | 0.28% |
| 10 Jan 2023 | 35.80 | 36.30 | 36.30 | 35.60 | 801860 | -1.38% |
| 09 Jan 2023 | 36.30 | 35.95 | 36.75 | 35.95 | 1217285 | 0.97% |
| 06 Jan 2023 | 35.95 | 35.15 | 36.50 | 35.15 | 3512380 | -3.23% |
| 05 Jan 2023 | 37.15 | 37.85 | 38.00 | 34.60 | 5722345 | -1.20% |
| 04 Jan 2023 | 37.60 | 38.70 | 38.70 | 37.35 | 926539 | -2.34% |
| 03 Jan 2023 | 38.50 | 38.70 | 39.15 | 38.30 | 1601653 | 0.00% |
| 02 Jan 2023 | 38.50 | 38.05 | 38.80 | 37.65 | 1790172 | 1.85% |
| 30 Dec 2022 | 37.80 | 37.45 | 38.45 | 37.45 | 1476485 | 1.75% |
| 29 Dec 2022 | 37.15 | 37.80 | 37.80 | 36.85 | 1297507 | -1.98% |
| 28 Dec 2022 | 37.90 | 36.80 | 38.85 | 36.40 | 3053540 | 3.55% |
| 27 Dec 2022 | 36.60 | 36.00 | 36.95 | 35.30 | 2179317 | 2.66% |
| 26 Dec 2022 | 35.65 | 33.50 | 35.95 | 33.10 | 2502746 | 6.42% |
| 23 Dec 2022 | 33.50 | 36.50 | 36.60 | 33.10 | 2864505 | -8.84% |
| 22 Dec 2022 | 36.75 | 39.00 | 39.20 | 36.15 | 2152467 | -5.28% |
| 21 Dec 2022 | 38.80 | 41.15 | 41.35 | 37.90 | 2757633 | -4.90% |
| 20 Dec 2022 | 40.80 | 41.35 | 41.90 | 40.30 | 1713761 | -1.33% |
| 19 Dec 2022 | 41.35 | 40.95 | 41.70 | 40.20 | 2440041 | 1.60% |
| 16 Dec 2022 | 40.70 | 41.45 | 42.30 | 40.40 | 2737555 | -1.93% |
| 15 Dec 2022 | 41.50 | 41.35 | 42.85 | 40.90 | 5311389 | 0.73% |
| 14 Dec 2022 | 41.20 | 40.95 | 42.00 | 40.55 | 3360314 | 1.48% |
| 13 Dec 2022 | 40.60 | 40.00 | 41.70 | 40.00 | 2841606 | 1.88% |
| 12 Dec 2022 | 39.85 | 39.55 | 40.15 | 38.85 | 1727264 | 1.14% |
| 09 Dec 2022 | 39.40 | 40.30 | 40.95 | 39.00 | 2307562 | -1.50% |
| 08 Dec 2022 | 40.00 | 40.05 | 40.95 | 39.65 | 2271926 | -1.11% |
| 07 Dec 2022 | 40.45 | 41.40 | 41.60 | 40.05 | 2091723 | -2.06% |
| 06 Dec 2022 | 41.30 | 41.55 | 42.70 | 41.05 | 2922252 | -0.72% |
| 05 Dec 2022 | 41.60 | 42.20 | 42.45 | 41.40 | 2874730 | -0.83% |
| 02 Dec 2022 | 41.95 | 41.35 | 42.60 | 41.10 | 3864481 | 1.82% |
| 01 Dec 2022 | 41.20 | 42.05 | 42.30 | 41.00 | 3079637 | -1.67% |
| 30 Nov 2022 | 41.90 | 41.55 | 43.45 | 41.05 | 15792397 | 1.21% |
| 29 Nov 2022 | 41.40 | 41.75 | 42.75 | 40.85 | 12313012 | -0.96% |
| 28 Nov 2022 | 41.80 | 38.45 | 42.50 | 38.20 | 22542708 | 9.28% |
| 25 Nov 2022 | 38.25 | 37.75 | 39.10 | 37.55 | 3553674 | 1.59% |
| 24 Nov 2022 | 37.65 | 37.60 | 38.50 | 37.05 | 3038599 | 0.53% |
| 23 Nov 2022 | 37.45 | 35.45 | 38.40 | 35.30 | 8504067 | 5.94% |
| 22 Nov 2022 | 35.35 | 35.95 | 36.10 | 35.25 | 662299 | -1.12% |
| 21 Nov 2022 | 35.75 | 36.25 | 36.35 | 35.60 | 864461 | -1.11% |
| 18 Nov 2022 | 36.15 | 36.30 | 37.15 | 35.75 | 1838453 | 0.14% |
| 17 Nov 2022 | 36.10 | 35.75 | 36.75 | 35.55 | 2224501 | 1.55% |
| 16 Nov 2022 | 35.55 | 36.25 | 36.50 | 35.35 | 1422591 | -1.80% |
| 15 Nov 2022 | 36.20 | 37.75 | 37.80 | 36.05 | 1908491 | -3.60% |
| 14 Nov 2022 | 37.55 | 38.80 | 38.85 | 36.00 | 3415751 | -1.83% |
| 11 Nov 2022 | 38.25 | 37.10 | 38.60 | 36.90 | 4587171 | 4.22% |
| 10 Nov 2022 | 36.70 | 36.65 | 37.35 | 36.30 | 1325792 | 0.00% |
| 09 Nov 2022 | 36.70 | 36.45 | 37.80 | 35.80 | 2722617 | 1.38% |
| 07 Nov 2022 | 36.20 | 36.55 | 36.85 | 36.00 | 1094854 | -0.96% |
| 04 Nov 2022 | 36.55 | 36.45 | 37.20 | 35.80 | 3008739 | 0.83% |
| 03 Nov 2022 | 36.25 | 34.50 | 37.40 | 34.35 | 5654972 | 4.62% |
| 02 Nov 2022 | 34.65 | 34.35 | 35.10 | 34.25 | 812425 | 0.73% |
| 01 Nov 2022 | 34.40 | 34.50 | 34.85 | 34.20 | 707557 | -0.15% |
| 31 Oct 2022 | 34.45 | 34.50 | 34.70 | 34.15 | 689059 | 0.29% |
| 28 Oct 2022 | 34.35 | 35.30 | 35.45 | 34.00 | 847202 | -2.14% |
| 27 Oct 2022 | 35.10 | 35.80 | 35.80 | 34.95 | 770612 | -0.28% |
| 25 Oct 2022 | 35.20 | 35.05 | 35.70 | 34.65 | 928532 | 1.00% |
| 24 Oct 2022 | 34.85 | 34.95 | 35.05 | 34.70 | 172982 | 1.01% |
| 21 Oct 2022 | 34.50 | 35.25 | 35.45 | 34.25 | 947916 | -1.57% |
| 20 Oct 2022 | 35.05 | 35.00 | 35.30 | 34.65 | 622299 | 0.14% |
| 19 Oct 2022 | 35.00 | 35.40 | 35.85 | 34.80 | 1418309 | -0.57% |
| 18 Oct 2022 | 35.20 | 35.10 | 35.95 | 34.90 | 1443754 | 0.86% |
| 17 Oct 2022 | 34.90 | 35.00 | 35.10 | 34.35 | 700298 | -0.85% |
| 14 Oct 2022 | 35.20 | 35.85 | 36.80 | 34.85 | 2383016 | -0.98% |
| 13 Oct 2022 | 35.55 | 36.00 | 36.05 | 34.90 | 1733122 | -0.97% |
| 12 Oct 2022 | 35.90 | 35.00 | 36.50 | 34.50 | 1114622 | 3.01% |
| 11 Oct 2022 | 34.85 | 35.85 | 36.05 | 34.50 | 946630 | -2.24% |
| 10 Oct 2022 | 35.65 | 35.80 | 36.30 | 35.35 | 909261 | -1.93% |
| 07 Oct 2022 | 36.35 | 35.40 | 36.95 | 34.90 | 3065780 | 3.27% |
| 06 Oct 2022 | 35.20 | 34.45 | 35.95 | 34.00 | 1767364 | 2.77% |
| 04 Oct 2022 | 34.25 | 34.10 | 34.60 | 34.00 | 871613 | 1.63% |
| 03 Oct 2022 | 33.70 | 34.65 | 34.65 | 33.20 | 806003 | -2.18% |
| 30 Sep 2022 | 34.45 | 34.30 | 34.85 | 33.10 | 1261708 | 1.03% |
| 29 Sep 2022 | 34.10 | 34.50 | 34.90 | 34.00 | 557600 | 0.00% |
| 28 Sep 2022 | 34.10 | 35.15 | 35.15 | 34.00 | 657508 | -2.85% |
| 27 Sep 2022 | 35.10 | 34.25 | 35.50 | 33.90 | 1934710 | 3.24% |
| 26 Sep 2022 | 34.00 | 35.80 | 35.85 | 33.70 | 1477573 | -4.63% |
| 23 Sep 2022 | 35.65 | 36.70 | 36.95 | 35.25 | 1182310 | -2.33% |
| 22 Sep 2022 | 36.50 | 36.90 | 37.05 | 36.15 | 1227412 | -0.95% |
| 21 Sep 2022 | 36.85 | 37.30 | 37.35 | 36.70 | 607663 | -0.54% |
| 20 Sep 2022 | 37.05 | 37.15 | 37.55 | 36.80 | 802881 | 0.27% |
| 19 Sep 2022 | 36.95 | 37.35 | 37.60 | 36.80 | 943272 | -1.07% |
| 16 Sep 2022 | 37.35 | 38.25 | 38.40 | 37.20 | 1568032 | -1.97% |
| 15 Sep 2022 | 38.10 | 38.55 | 38.75 | 38.00 | 1515474 | -0.26% |
| 14 Sep 2022 | 38.20 | 37.90 | 38.45 | 37.35 | 1637075 | 0.39% |
| 13 Sep 2022 | 38.05 | 37.25 | 38.45 | 37.25 | 2775575 | 2.84% |
| 12 Sep 2022 | 37.00 | 37.25 | 37.40 | 36.65 | 3468036 | -1.33% |
| 09 Sep 2022 | 37.50 | 38.50 | 38.70 | 37.20 | 4062024 | -2.60% |
| 08 Sep 2022 | 38.50 | 38.35 | 40.20 | 37.30 | 10236992 | -8.00% |
| 07 Sep 2022 | 41.85 | 41.40 | 42.45 | 41.05 | 1901480 | 0.72% |
| 06 Sep 2022 | 41.55 | 41.95 | 42.30 | 41.15 | 1143167 | -0.24% |
| 05 Sep 2022 | 41.65 | 42.00 | 42.30 | 41.50 | 1220366 | -0.24% |
| 02 Sep 2022 | 41.75 | 42.00 | 42.60 | 41.55 | 1702433 | -0.24% |
| 01 Sep 2022 | 41.85 | 41.85 | 42.80 | 41.10 | 4082594 | -6.17% |
| 30 Aug 2022 | 44.60 | 44.85 | 45.90 | 44.30 | 4087794 | 1.13% |
| 29 Aug 2022 | 44.10 | 41.50 | 44.80 | 40.60 | 6259100 | 4.50% |
| 26 Aug 2022 | 42.20 | 41.50 | 42.80 | 41.50 | 2858814 | 2.30% |
| 25 Aug 2022 | 41.25 | 41.35 | 42.00 | 41.15 | 1410196 | 0.49% |
| 24 Aug 2022 | 41.05 | 40.00 | 41.50 | 39.90 | 1713232 | 2.75% |
| 23 Aug 2022 | 39.95 | 39.50 | 40.70 | 39.50 | 1307507 | 0.13% |
| 22 Aug 2022 | 39.90 | 40.75 | 41.00 | 39.70 | 1197672 | -3.04% |
| 19 Aug 2022 | 41.15 | 41.95 | 42.00 | 40.50 | 1214859 | -1.56% |
| 18 Aug 2022 | 41.80 | 40.80 | 42.85 | 40.70 | 3547095 | 2.58% |
| 17 Aug 2022 | 40.75 | 41.50 | 41.55 | 40.50 | 1058702 | -1.21% |
| 16 Aug 2022 | 41.25 | 40.35 | 42.90 | 40.00 | 3790758 | 3.00% |
| 12 Aug 2022 | 40.05 | 39.85 | 40.75 | 39.60 | 2136870 | 0.50% |
| 11 Aug 2022 | 39.85 | 39.60 | 40.65 | 39.35 | 1234316 | 1.14% |
| 10 Aug 2022 | 39.40 | 39.50 | 40.15 | 39.20 | 1046014 | -0.63% |
| 08 Aug 2022 | 39.65 | 39.20 | 40.35 | 39.20 | 1254034 | 1.15% |
| 05 Aug 2022 | 39.20 | 39.20 | 39.65 | 39.10 | 750905 | -0.38% |
| 04 Aug 2022 | 39.35 | 39.90 | 40.65 | 38.75 | 1393581 | -0.88% |
| 03 Aug 2022 | 39.70 | 40.70 | 40.70 | 39.50 | 608757 | -1.73% |
| 02 Aug 2022 | 40.40 | 40.20 | 40.90 | 40.10 | 1153644 | 0.37% |
| 01 Aug 2022 | 40.25 | 40.15 | 40.60 | 40.00 | 850494 | 0.25% |
| 29 Jul 2022 | 40.15 | 39.70 | 41.90 | 39.60 | 2624554 | 1.90% |
| 28 Jul 2022 | 39.40 | 39.75 | 39.85 | 39.05 | 943889 | -0.38% |
| 27 Jul 2022 | 39.55 | 38.30 | 40.50 | 38.30 | 3196809 | 2.73% |
| 26 Jul 2022 | 38.50 | 38.55 | 39.30 | 38.10 | 1050712 | 0.52% |
| 25 Jul 2022 | 38.30 | 39.20 | 39.20 | 38.10 | 484122 | -1.54% |
| 22 Jul 2022 | 38.90 | 39.05 | 39.70 | 38.75 | 793388 | -0.13% |
| 21 Jul 2022 | 38.95 | 39.05 | 39.20 | 38.75 | 702204 | 0.26% |
| 20 Jul 2022 | 38.85 | 39.50 | 39.70 | 38.70 | 920293 | -0.26% |
| 19 Jul 2022 | 38.95 | 38.90 | 39.50 | 38.70 | 827354 | -0.13% |
| 18 Jul 2022 | 39.00 | 38.30 | 39.35 | 38.30 | 908015 | 2.09% |
| 15 Jul 2022 | 38.20 | 38.70 | 38.90 | 37.50 | 870963 | -1.16% |
| 14 Jul 2022 | 38.65 | 39.50 | 39.50 | 38.40 | 806587 | -1.40% |
| 13 Jul 2022 | 39.20 | 39.65 | 39.80 | 38.85 | 956696 | -0.25% |
| 12 Jul 2022 | 39.30 | 39.70 | 40.05 | 39.00 | 1621835 | -1.26% |
| 11 Jul 2022 | 39.80 | 39.00 | 41.20 | 39.00 | 4043806 | -1.73% |
| 08 Jul 2022 | 40.50 | 41.25 | 41.65 | 40.15 | 1581701 | -1.10% |
| 07 Jul 2022 | 40.95 | 40.55 | 41.25 | 40.25 | 1733473 | 1.87% |
| 06 Jul 2022 | 40.20 | 40.35 | 40.85 | 39.25 | 2412512 | -1.11% |
| 05 Jul 2022 | 40.65 | 41.00 | 43.00 | 40.10 | 12806725 | 3.83% |
| 04 Jul 2022 | 39.15 | 40.20 | 40.20 | 38.90 | 791189 | -0.89% |
| 01 Jul 2022 | 39.50 | 39.40 | 40.35 | 38.90 | 1476769 | 0.77% |
| 30 Jun 2022 | 39.20 | 39.70 | 40.80 | 38.80 | 1433417 | -1.63% |
| 29 Jun 2022 | 39.85 | 38.00 | 41.80 | 37.80 | 8539546 | 3.64% |
| 28 Jun 2022 | 38.45 | 38.60 | 39.40 | 38.00 | 1687409 | -1.79% |
| 27 Jun 2022 | 39.15 | 39.40 | 40.85 | 38.35 | 6560374 | -1.76% |
| 24 Jun 2022 | 39.85 | 34.50 | 40.60 | 34.50 | 9631301 | 16.69% |
| 23 Jun 2022 | 34.15 | 34.15 | 34.50 | 33.55 | 753272 | 1.04% |
| 22 Jun 2022 | 33.80 | 34.45 | 34.75 | 33.65 | 614881 | -1.74% |
| 21 Jun 2022 | 34.40 | 32.55 | 35.75 | 32.45 | 2650140 | 7.33% |
| 20 Jun 2022 | 32.05 | 34.25 | 34.70 | 31.00 | 1416210 | -6.29% |
| 17 Jun 2022 | 34.20 | 35.05 | 35.30 | 34.00 | 1083058 | -2.43% |
| 16 Jun 2022 | 35.05 | 37.95 | 37.95 | 34.70 | 1013256 | -5.65% |
| 15 Jun 2022 | 37.15 | 37.40 | 38.20 | 37.00 | 590091 | -0.27% |
| 14 Jun 2022 | 37.25 | 37.20 | 38.45 | 37.10 | 809388 | -1.19% |
| 13 Jun 2022 | 37.70 | 38.30 | 38.80 | 37.50 | 755079 | -4.44% |
| 10 Jun 2022 | 39.45 | 39.70 | 40.00 | 39.35 | 481816 | -1.50% |
| 09 Jun 2022 | 40.05 | 39.90 | 40.30 | 39.75 | 553427 | -0.12% |
| 08 Jun 2022 | 40.10 | 40.40 | 40.60 | 39.60 | 1122659 | 0.00% |
| 07 Jun 2022 | 40.10 | 40.90 | 40.90 | 40.00 | 602159 | -1.72% |
| 06 Jun 2022 | 40.80 | 40.95 | 41.15 | 39.85 | 988052 | 0.00% |
| 03 Jun 2022 | 40.80 | 42.00 | 42.45 | 40.50 | 1127867 | -1.69% |
| 02 Jun 2022 | 41.50 | 41.30 | 41.95 | 41.05 | 769885 | 0.61% |
| 01 Jun 2022 | 41.25 | 40.95 | 42.00 | 40.75 | 1058458 | 0.49% |
| 31 May 2022 | 41.05 | 40.40 | 41.90 | 40.05 | 1770375 | 1.61% |
| 30 May 2022 | 40.40 | 39.95 | 41.05 | 39.70 | 852775 | 2.15% |
| 27 May 2022 | 39.55 | 39.40 | 39.85 | 39.15 | 833644 | 1.15% |
| 26 May 2022 | 39.10 | 39.15 | 39.45 | 37.00 | 1208666 | 1.16% |
| 25 May 2022 | 38.65 | 40.00 | 40.40 | 38.50 | 1033473 | -3.01% |
| 24 May 2022 | 39.85 | 40.25 | 40.70 | 39.60 | 1003288 | -1.24% |
| 23 May 2022 | 40.35 | 42.25 | 42.25 | 40.15 | 1350153 | -3.93% |
| 20 May 2022 | 42.00 | 40.85 | 42.60 | 40.85 | 2641879 | 4.61% |
| 19 May 2022 | 40.15 | 40.50 | 41.15 | 39.85 | 1395393 | -2.90% |
| 18 May 2022 | 41.35 | 41.25 | 42.40 | 40.80 | 2095426 | 0.73% |
| 17 May 2022 | 41.05 | 40.35 | 42.10 | 40.00 | 2344981 | 2.50% |
| 16 May 2022 | 40.05 | 38.90 | 41.50 | 38.65 | 2689460 | 3.76% |
| 13 May 2022 | 38.60 | 38.85 | 39.90 | 38.45 | 2220492 | 0.00% |
| 12 May 2022 | 38.60 | 40.00 | 40.00 | 38.20 | 1812965 | -3.98% |
| 11 May 2022 | 40.20 | 41.90 | 42.00 | 39.25 | 2446024 | -2.19% |
| 10 May 2022 | 41.10 | 42.45 | 43.20 | 40.00 | 1377872 | -2.14% |
| 09 May 2022 | 42.00 | 42.85 | 43.35 | 41.55 | 1706913 | -1.41% |
| 06 May 2022 | 42.60 | 42.10 | 43.50 | 41.25 | 1989082 | -1.62% |
| 05 May 2022 | 43.30 | 44.00 | 44.65 | 43.05 | 1653375 | 0.00% |
| 04 May 2022 | 43.30 | 44.95 | 45.45 | 43.05 | 2149449 | -2.91% |
| 02 May 2022 | 44.60 | 45.00 | 45.00 | 44.10 | 1351123 | -1.11% |
| 29 Apr 2022 | 45.10 | 46.00 | 46.95 | 44.80 | 2089332 | -1.42% |
| 28 Apr 2022 | 45.75 | 46.50 | 47.00 | 45.50 | 2066797 | -1.19% |
| 27 Apr 2022 | 46.30 | 47.65 | 48.00 | 46.00 | 2674201 | -2.83% |
| 26 Apr 2022 | 47.65 | 49.05 | 49.40 | 47.40 | 2620361 | -1.35% |
| 25 Apr 2022 | 48.30 | 49.00 | 49.85 | 48.00 | 6437482 | -7.82% |
| 22 Apr 2022 | 52.40 | 52.50 | 54.50 | 51.95 | 5369135 | -0.57% |
| 21 Apr 2022 | 52.70 | 52.85 | 53.70 | 52.45 | 3354160 | 0.48% |
| 20 Apr 2022 | 52.45 | 52.80 | 54.10 | 52.10 | 4649890 | -0.57% |
| 19 Apr 2022 | 52.75 | 52.65 | 55.30 | 51.50 | 12045248 | 0.38% |
| 18 Apr 2022 | 52.55 | 51.60 | 53.70 | 49.65 | 6615881 | 1.64% |
| 13 Apr 2022 | 51.70 | 52.50 | 52.90 | 51.50 | 2847977 | -1.34% |
| 12 Apr 2022 | 52.40 | 51.25 | 53.70 | 49.40 | 10085997 | 2.54% |
| 11 Apr 2022 | 51.10 | 51.25 | 52.10 | 50.75 | 2154491 | -0.87% |
| 08 Apr 2022 | 51.55 | 51.20 | 52.75 | 50.35 | 6089550 | 1.28% |
| 07 Apr 2022 | 50.90 | 53.50 | 53.55 | 50.50 | 8303082 | -4.50% |
| 06 Apr 2022 | 53.30 | 47.75 | 53.90 | 47.35 | 14713592 | 11.62% |
| 05 Apr 2022 | 47.75 | 47.10 | 48.35 | 46.90 | 3539604 | 2.25% |
| 04 Apr 2022 | 46.70 | 46.00 | 47.25 | 45.95 | 2364174 | 2.19% |
| 01 Apr 2022 | 45.70 | 44.35 | 46.15 | 44.25 | 2397817 | 3.63% |
| 31 Mar 2022 | 44.10 | 44.90 | 45.15 | 44.00 | 1668821 | -0.90% |
| 30 Mar 2022 | 44.50 | 45.35 | 46.35 | 44.25 | 2861127 | -0.56% |
| 29 Mar 2022 | 44.75 | 44.75 | 45.65 | 44.10 | 3091302 | 0.90% |
| 28 Mar 2022 | 44.35 | 46.20 | 46.20 | 44.10 | 2395503 | -3.27% |
| 25 Mar 2022 | 45.85 | 45.15 | 47.35 | 45.05 | 4189775 | 2.23% |
| 24 Mar 2022 | 44.85 | 45.70 | 45.70 | 44.55 | 1656351 | -1.97% |
| 23 Mar 2022 | 45.75 | 46.35 | 46.80 | 45.55 | 1380031 | -0.65% |
| 22 Mar 2022 | 46.05 | 46.70 | 47.00 | 45.80 | 1680588 | -1.18% |
| 21 Mar 2022 | 46.60 | 47.75 | 47.95 | 46.50 | 1625668 | -1.79% |
| 17 Mar 2022 | 47.45 | 47.75 | 48.15 | 47.30 | 1652962 | 0.42% |
| 16 Mar 2022 | 47.25 | 48.00 | 48.80 | 47.00 | 2321215 | -0.94% |
| 15 Mar 2022 | 47.70 | 47.90 | 49.70 | 47.30 | 4131786 | -0.52% |
| 14 Mar 2022 | 47.95 | 48.20 | 48.85 | 47.55 | 2036590 | -0.83% |
| 11 Mar 2022 | 48.35 | 47.25 | 49.15 | 47.25 | 3830579 | 2.33% |
| 10 Mar 2022 | 47.25 | 48.80 | 49.20 | 46.95 | 3047491 | -1.15% |
| 09 Mar 2022 | 47.80 | 45.15 | 48.85 | 45.15 | 5665002 | 5.87% |
| 08 Mar 2022 | 45.15 | 44.75 | 46.15 | 43.80 | 3100933 | 1.80% |
| 07 Mar 2022 | 44.35 | 44.95 | 44.95 | 43.85 | 1970647 | -2.53% |
| 04 Mar 2022 | 45.50 | 46.15 | 46.90 | 45.30 | 2497829 | -2.78% |
| 03 Mar 2022 | 46.80 | 46.00 | 47.90 | 46.00 | 5066174 | 1.85% |
| 02 Mar 2022 | 45.95 | 45.40 | 46.95 | 45.30 | 2287814 | -0.65% |
| 28 Feb 2022 | 46.25 | 44.10 | 46.50 | 43.60 | 3177602 | 3.01% |
| 25 Feb 2022 | 44.90 | 42.75 | 45.40 | 42.75 | 3609208 | 7.54% |
| 24 Feb 2022 | 41.75 | 43.50 | 44.65 | 41.05 | 5298139 | -9.92% |
| 23 Feb 2022 | 46.35 | 45.95 | 47.25 | 45.55 | 2950352 | 2.54% |
| 22 Feb 2022 | 45.20 | 44.95 | 46.00 | 44.50 | 4106979 | -2.90% |
| 21 Feb 2022 | 46.55 | 48.00 | 48.30 | 46.25 | 3655717 | -3.82% |
| 18 Feb 2022 | 48.40 | 49.50 | 50.55 | 47.75 | 3425565 | -2.71% |
| 17 Feb 2022 | 49.75 | 51.35 | 51.60 | 49.30 | 4338200 | -2.83% |
| 16 Feb 2022 | 51.20 | 48.90 | 52.50 | 48.65 | 9692193 | 5.79% |
| 15 Feb 2022 | 48.40 | 47.95 | 48.70 | 46.20 | 4759327 | 2.87% |
| 14 Feb 2022 | 47.05 | 49.40 | 49.60 | 46.50 | 4333685 | -7.29% |
| 11 Feb 2022 | 50.75 | 51.80 | 52.25 | 50.05 | 4147939 | -2.96% |
| 10 Feb 2022 | 52.30 | 53.80 | 54.05 | 52.00 | 5087802 | -3.06% |
| 09 Feb 2022 | 53.95 | 51.55 | 54.65 | 51.40 | 10948409 | 4.66% |
| 08 Feb 2022 | 51.55 | 53.25 | 53.65 | 51.00 | 6839685 | -3.10% |
| 07 Feb 2022 | 53.20 | 54.90 | 55.40 | 52.80 | 3995000 | -3.27% |
| 04 Feb 2022 | 55.00 | 55.10 | 57.10 | 54.30 | 8605059 | 0.18% |
| 03 Feb 2022 | 54.90 | 56.45 | 57.05 | 54.60 | 6808290 | -3.35% |
| 02 Feb 2022 | 56.80 | 57.70 | 59.10 | 56.30 | 9635559 | -0.79% |
| 01 Feb 2022 | 57.25 | 61.20 | 61.20 | 56.80 | 22765419 | -6.30% |
| 31 Jan 2022 | 61.10 | 56.80 | 64.70 | 53.65 | 70522403 | 9.89% |
| 28 Jan 2022 | 55.60 | 56.50 | 57.25 | 54.70 | 36595611 | 5.80% |
| 27 Jan 2022 | 52.55 | 49.40 | 53.45 | 48.55 | 20279632 | 6.05% |
| 25 Jan 2022 | 49.55 | 47.55 | 49.90 | 46.10 | 7777353 | 4.32% |
| 24 Jan 2022 | 47.50 | 48.65 | 50.60 | 46.30 | 8388230 | -4.14% |
| 21 Jan 2022 | 49.55 | 49.90 | 51.90 | 48.45 | 8902540 | -1.69% |
| 20 Jan 2022 | 50.40 | 48.10 | 51.55 | 48.05 | 13653872 | 5.00% |
| 19 Jan 2022 | 48.00 | 46.75 | 48.85 | 46.45 | 6252810 | 2.45% |
| 18 Jan 2022 | 46.85 | 49.30 | 49.85 | 46.00 | 9133390 | -4.39% |
| 17 Jan 2022 | 49.00 | 45.00 | 49.80 | 44.85 | 16342113 | 9.38% |
| 14 Jan 2022 | 44.80 | 44.70 | 45.45 | 44.50 | 1787425 | -0.11% |
| 13 Jan 2022 | 44.85 | 44.90 | 45.55 | 44.40 | 2348334 | 0.56% |
| 12 Jan 2022 | 44.60 | 45.40 | 45.45 | 44.50 | 1509402 | -1.00% |
| 11 Jan 2022 | 45.05 | 45.65 | 46.45 | 44.75 | 3594286 | -0.66% |
| 10 Jan 2022 | 45.35 | 44.75 | 46.15 | 44.60 | 2471891 | 2.14% |
| 07 Jan 2022 | 44.40 | 44.80 | 45.25 | 44.25 | 1294410 | -0.89% |
| 06 Jan 2022 | 44.80 | 44.80 | 45.25 | 44.20 | 1432697 | -0.78% |
| 05 Jan 2022 | 45.15 | 44.95 | 46.15 | 44.60 | 3406856 | 0.56% |
| 04 Jan 2022 | 44.90 | 45.70 | 45.75 | 44.65 | 2205654 | -0.44% |
| 03 Jan 2022 | 45.10 | 44.90 | 45.45 | 44.50 | 2137120 | 1.92% |
| 31 Dec 2021 | 44.25 | 44.50 | 44.80 | 44.05 | 1482072 | -0.23% |
| 30 Dec 2021 | 44.35 | 44.70 | 45.40 | 44.10 | 1725820 | -1.00% |
| 29 Dec 2021 | 44.80 | 45.60 | 45.90 | 44.55 | 2070989 | -1.86% |
| 28 Dec 2021 | 45.65 | 46.50 | 46.95 | 45.25 | 2670092 | -0.98% |
| 27 Dec 2021 | 46.10 | 47.25 | 47.25 | 45.90 | 4037222 | -3.15% |
| 24 Dec 2021 | 47.60 | 47.70 | 48.65 | 47.00 | 16712253 | 1.28% |
| 23 Dec 2021 | 47.00 | 43.00 | 47.80 | 43.00 | 24749338 | 9.81% |
| 22 Dec 2021 | 42.80 | 42.00 | 43.15 | 41.80 | 1144889 | 2.88% |
| 21 Dec 2021 | 41.60 | 40.70 | 43.20 | 40.70 | 2364188 | 3.35% |
| 20 Dec 2021 | 40.25 | 41.85 | 41.85 | 40.05 | 1568702 | -4.85% |
| 17 Dec 2021 | 42.30 | 43.75 | 43.75 | 42.10 | 1289643 | -3.75% |
| 16 Dec 2021 | 43.95 | 45.50 | 45.90 | 43.65 | 2831243 | -2.55% |
| 15 Dec 2021 | 45.10 | 43.50 | 46.35 | 42.80 | 5525241 | 4.52% |
| 14 Dec 2021 | 43.15 | 43.10 | 43.80 | 43.00 | 735880 | -0.69% |
| 13 Dec 2021 | 43.45 | 44.60 | 45.35 | 43.20 | 1902573 | -1.92% |
| 10 Dec 2021 | 44.30 | 43.85 | 44.65 | 43.15 | 2595156 | 1.49% |
| 09 Dec 2021 | 43.65 | 43.50 | 44.25 | 42.90 | 1919048 | 0.34% |
| 08 Dec 2021 | 43.50 | 45.15 | 45.45 | 43.30 | 4497709 | -3.65% |
| 07 Dec 2021 | 45.15 | 44.55 | 46.90 | 44.45 | 12674924 | 5.99% |
| 06 Dec 2021 | 42.60 | 40.60 | 44.20 | 40.00 | 9810286 | 5.84% |
| 03 Dec 2021 | 40.25 | 39.75 | 40.50 | 39.55 | 967172 | 1.77% |
| 02 Dec 2021 | 39.55 | 39.95 | 39.95 | 39.10 | 866123 | -0.13% |
| 01 Dec 2021 | 39.60 | 39.60 | 39.90 | 38.95 | 968490 | 1.15% |
| 30 Nov 2021 | 39.15 | 36.70 | 40.85 | 36.70 | 4647583 | 5.53% |
| 29 Nov 2021 | 37.10 | 38.65 | 38.75 | 34.00 | 1666688 | -4.01% |
| 26 Nov 2021 | 38.65 | 39.50 | 40.40 | 38.50 | 1230874 | -3.98% |
| 25 Nov 2021 | 40.25 | 40.75 | 40.75 | 39.70 | 744276 | -1.23% |
| 24 Nov 2021 | 40.75 | 40.15 | 41.35 | 39.95 | 928036 | 2.39% |
| 23 Nov 2021 | 39.80 | 38.85 | 40.10 | 38.10 | 1253060 | 2.45% |
| 22 Nov 2021 | 38.85 | 40.35 | 40.50 | 38.05 | 1288344 | -3.48% |
| 18 Nov 2021 | 40.25 | 41.45 | 41.45 | 40.00 | 1055854 | -2.42% |
| 17 Nov 2021 | 41.25 | 41.50 | 41.70 | 41.10 | 586989 | -0.60% |
| 16 Nov 2021 | 41.50 | 41.40 | 42.20 | 41.15 | 892471 | 0.00% |
| 15 Nov 2021 | 41.50 | 42.25 | 42.35 | 41.25 | 605455 | -1.43% |
| 12 Nov 2021 | 42.10 | 42.90 | 43.15 | 41.75 | 861258 | -1.29% |
| 11 Nov 2021 | 42.65 | 43.00 | 43.20 | 42.50 | 659448 | -0.58% |
| 10 Nov 2021 | 42.90 | 43.40 | 43.85 | 42.80 | 991189 | -1.49% |
| 09 Nov 2021 | 43.55 | 43.40 | 44.35 | 43.25 | 1006839 | 0.46% |
| 08 Nov 2021 | 43.35 | 44.20 | 44.20 | 43.05 | 866293 | 0.00% |
| 04 Nov 2021 | 43.35 | 43.15 | 43.65 | 43.10 | 235550 | 1.17% |
| 03 Nov 2021 | 42.85 | 43.15 | 43.85 | 42.70 | 931594 | -0.12% |
| 02 Nov 2021 | 42.90 | 42.95 | 43.65 | 42.60 | 992951 | 0.82% |
| 01 Nov 2021 | 42.55 | 42.50 | 43.00 | 42.10 | 1058465 | 1.43% |
| 29 Oct 2021 | 41.95 | 42.55 | 43.10 | 41.10 | 1813080 | -1.18% |
| 28 Oct 2021 | 42.45 | 43.65 | 44.20 | 41.80 | 1971848 | -4.18% |
| 27 Oct 2021 | 44.30 | 44.50 | 45.15 | 44.00 | 1378884 | 0.11% |
| 26 Oct 2021 | 44.25 | 43.95 | 45.20 | 43.85 | 1702702 | 1.03% |
| 25 Oct 2021 | 43.80 | 45.75 | 45.90 | 42.85 | 2110669 | -4.05% |
| 22 Oct 2021 | 45.65 | 46.40 | 47.20 | 45.30 | 1982885 | -1.08% |
| 21 Oct 2021 | 46.15 | 45.75 | 47.30 | 45.30 | 2813514 | 1.21% |
| 20 Oct 2021 | 45.60 | 47.20 | 47.25 | 45.30 | 3454232 | -4.10% |
| 19 Oct 2021 | 47.55 | 51.45 | 51.75 | 46.55 | 6895519 | -7.04% |
| 18 Oct 2021 | 51.15 | 47.50 | 51.90 | 47.45 | 15708271 | 8.60% |
| 14 Oct 2021 | 47.10 | 46.10 | 48.65 | 46.10 | 9025720 | 2.61% |
| 13 Oct 2021 | 45.90 | 45.40 | 47.15 | 45.35 | 4426197 | 1.21% |
| 12 Oct 2021 | 45.35 | 45.20 | 46.15 | 44.70 | 3357151 | 1.00% |
| 11 Oct 2021 | 44.90 | 45.05 | 45.50 | 44.35 | 2257396 | 0.45% |
| 08 Oct 2021 | 44.70 | 45.35 | 45.60 | 44.60 | 2122459 | -1.00% |
| 07 Oct 2021 | 45.15 | 45.60 | 45.85 | 44.95 | 1672605 | -0.22% |
| 06 Oct 2021 | 45.25 | 45.85 | 47.15 | 45.00 | 4679991 | -0.55% |
| 05 Oct 2021 | 45.50 | 45.10 | 46.25 | 44.90 | 3033279 | 1.11% |
| 04 Oct 2021 | 45.00 | 45.45 | 46.50 | 44.80 | 4171308 | -0.22% |
| 01 Oct 2021 | 45.10 | 44.70 | 45.80 | 44.55 | 1746645 | 0.45% |
| 30 Sep 2021 | 44.90 | 45.60 | 46.25 | 44.70 | 2140415 | -0.77% |
| 29 Sep 2021 | 45.25 | 43.85 | 48.25 | 43.75 | 9729067 | 2.26% |
| 28 Sep 2021 | 44.25 | 44.90 | 45.25 | 43.90 | 1423416 | -0.67% |
| 27 Sep 2021 | 44.55 | 43.45 | 47.00 | 43.20 | 6827957 | 3.36% |
| 24 Sep 2021 | 43.10 | 43.95 | 44.30 | 43.00 | 863790 | -1.15% |
| 23 Sep 2021 | 43.60 | 43.75 | 44.45 | 43.45 | 969818 | 0.46% |
| 22 Sep 2021 | 43.40 | 43.55 | 44.15 | 42.75 | 1521658 | 0.46% |
| 21 Sep 2021 | 43.20 | 43.45 | 43.80 | 42.50 | 1052383 | 0.12% |
| 20 Sep 2021 | 43.15 | 43.05 | 44.60 | 43.00 | 1423252 | -3.90% |
| 17 Sep 2021 | 44.90 | 46.15 | 47.30 | 44.45 | 3993596 | -1.75% |
| 16 Sep 2021 | 45.70 | 46.05 | 46.40 | 45.60 | 1051168 | -0.33% |
| 15 Sep 2021 | 45.85 | 46.05 | 47.30 | 45.60 | 2438554 | -0.33% |
| 14 Sep 2021 | 46.00 | 45.90 | 46.80 | 45.85 | 1277882 | 0.22% |
| 13 Sep 2021 | 45.90 | 45.70 | 46.85 | 45.40 | 2194941 | 0.33% |
| 09 Sep 2021 | 45.75 | 46.10 | 46.45 | 45.50 | 776844 | -1.29% |
| 08 Sep 2021 | 46.35 | 46.80 | 46.95 | 46.00 | 1418698 | -0.32% |
| 07 Sep 2021 | 46.50 | 45.90 | 47.35 | 45.10 | 2004864 | 1.31% |
| 06 Sep 2021 | 45.90 | 46.05 | 47.15 | 45.50 | 1305454 | -0.33% |
| 03 Sep 2021 | 46.05 | 47.00 | 47.20 | 45.75 | 1570225 | -1.39% |
| 02 Sep 2021 | 46.70 | 43.95 | 47.50 | 43.60 | 9004616 | 6.50% |
| 01 Sep 2021 | 43.85 | 43.90 | 44.35 | 43.65 | 1228029 | -0.34% |
| 31 Aug 2021 | 44.00 | 44.80 | 45.35 | 43.50 | 1603211 | -1.12% |
| 30 Aug 2021 | 44.50 | 44.95 | 45.20 | 44.30 | 1877099 | -0.78% |
| 27 Aug 2021 | 44.85 | 43.20 | 46.40 | 43.00 | 4930883 | 2.63% |
| 26 Aug 2021 | 43.70 | 44.50 | 45.70 | 43.10 | 3476780 | -2.02% |
| 25 Aug 2021 | 44.60 | 41.75 | 45.45 | 41.65 | 8559262 | 7.21% |
| 24 Aug 2021 | 41.60 | 39.45 | 42.40 | 39.20 | 3383109 | 5.32% |
| 23 Aug 2021 | 39.50 | 41.95 | 42.15 | 39.05 | 2974672 | -4.93% |
| 20 Aug 2021 | 41.55 | 41.95 | 43.75 | 41.05 | 2516798 | -2.24% |
| 18 Aug 2021 | 42.50 | 43.30 | 43.75 | 42.10 | 1452911 | -1.85% |
| 17 Aug 2021 | 43.30 | 44.40 | 45.00 | 43.05 | 1720648 | -3.78% |
| 16 Aug 2021 | 45.00 | 45.85 | 46.55 | 44.55 | 2266307 | -1.85% |
| 13 Aug 2021 | 45.85 | 47.00 | 47.15 | 45.35 | 2688654 | -1.82% |
| 12 Aug 2021 | 46.70 | 42.95 | 47.40 | 42.85 | 5479318 | 8.98% |
| 11 Aug 2021 | 42.85 | 44.80 | 44.80 | 41.50 | 4244231 | -3.71% |
| 10 Aug 2021 | 44.50 | 47.10 | 47.25 | 43.70 | 3979018 | -5.52% |
| 09 Aug 2021 | 47.10 | 48.55 | 48.90 | 46.60 | 2789844 | -2.59% |
| 06 Aug 2021 | 48.35 | 47.25 | 49.55 | 47.10 | 5007345 | 2.98% |
| 05 Aug 2021 | 46.95 | 48.40 | 48.75 | 46.00 | 3801445 | -3.00% |
| 04 Aug 2021 | 48.40 | 49.65 | 50.05 | 47.75 | 2398164 | -1.83% |
| 03 Aug 2021 | 49.30 | 49.75 | 50.10 | 49.10 | 1980128 | -0.40% |
| 02 Aug 2021 | 49.50 | 50.30 | 51.40 | 49.25 | 3984834 | -1.88% |
| 30 Jul 2021 | 50.45 | 50.50 | 51.75 | 50.15 | 3514403 | -0.39% |
| 29 Jul 2021 | 50.65 | 50.90 | 53.45 | 50.40 | 7437402 | -0.69% |
| 28 Jul 2021 | 51.00 | 53.25 | 53.25 | 50.25 | 5714249 | -3.50% |
| 27 Jul 2021 | 52.85 | 47.65 | 53.45 | 47.65 | 15546424 | 11.03% |
| 26 Jul 2021 | 47.60 | 48.70 | 48.75 | 47.35 | 2631927 | -2.26% |
| 23 Jul 2021 | 48.70 | 50.00 | 50.55 | 48.25 | 2394622 | -2.89% |
| 22 Jul 2021 | 50.15 | 49.95 | 50.90 | 49.80 | 3018171 | 1.31% |
| 20 Jul 2021 | 49.50 | 51.50 | 51.75 | 49.10 | 2943993 | -3.60% |
| 19 Jul 2021 | 51.35 | 51.65 | 52.60 | 51.15 | 2274600 | -1.34% |
| 16 Jul 2021 | 52.05 | 52.55 | 53.30 | 51.85 | 2420400 | -1.14% |
| 15 Jul 2021 | 52.65 | 53.30 | 53.95 | 52.40 | 2967588 | -1.22% |
| 14 Jul 2021 | 53.30 | 53.80 | 54.00 | 53.10 | 1963792 | -0.65% |
| 13 Jul 2021 | 53.65 | 54.10 | 54.45 | 53.35 | 2190674 | 0.00% |
| 12 Jul 2021 | 53.65 | 54.20 | 55.50 | 53.25 | 3869081 | -0.28% |
| 09 Jul 2021 | 53.80 | 54.55 | 54.90 | 53.65 | 3602482 | -1.65% |
| 08 Jul 2021 | 54.70 | 54.30 | 56.20 | 53.90 | 8084587 | 1.20% |
| 07 Jul 2021 | 54.05 | 53.45 | 55.40 | 53.40 | 4433620 | 1.12% |
| 06 Jul 2021 | 53.45 | 53.95 | 54.75 | 53.25 | 4314645 | -0.93% |
| 05 Jul 2021 | 53.95 | 54.70 | 55.60 | 53.75 | 4825819 | -0.74% |
| 02 Jul 2021 | 54.35 | 55.00 | 55.40 | 54.10 | 3261336 | -0.91% |
| 01 Jul 2021 | 54.85 | 56.65 | 57.00 | 54.60 | 3782416 | -3.09% |
| 30 Jun 2021 | 56.60 | 55.00 | 58.95 | 54.65 | 19673971 | 3.57% |
| 29 Jun 2021 | 54.65 | 54.50 | 55.30 | 54.40 | 2839214 | 0.00% |
| 28 Jun 2021 | 54.65 | 55.95 | 56.10 | 54.50 | 3206179 | -1.62% |
| 25 Jun 2021 | 55.55 | 55.95 | 56.70 | 55.35 | 3252261 | -0.27% |
| 24 Jun 2021 | 55.70 | 56.50 | 56.95 | 55.50 | 2730010 | -0.89% |
| 23 Jun 2021 | 56.20 | 57.20 | 57.80 | 55.85 | 4544338 | -0.97% |
| 22 Jun 2021 | 56.75 | 56.30 | 59.20 | 56.20 | 8845335 | 1.61% |
| 21 Jun 2021 | 55.85 | 55.35 | 57.35 | 53.80 | 6363426 | -1.06% |
| 18 Jun 2021 | 56.45 | 58.95 | 59.75 | 53.20 | 8141295 | -3.75% |
| 17 Jun 2021 | 58.65 | 58.45 | 60.15 | 57.50 | 6821916 | 0.00% |
| 16 Jun 2021 | 58.65 | 61.40 | 61.70 | 57.25 | 14711832 | -1.92% |
| 15 Jun 2021 | 59.80 | 58.20 | 60.60 | 57.55 | 6929078 | 2.75% |
| 14 Jun 2021 | 58.20 | 59.05 | 59.25 | 55.90 | 4603219 | -1.44% |
| 11 Jun 2021 | 59.05 | 60.30 | 60.55 | 58.70 | 6267201 | -1.42% |
| 10 Jun 2021 | 59.90 | 60.50 | 61.70 | 59.35 | 9000563 | 2.22% |
| 09 Jun 2021 | 58.60 | 61.75 | 62.30 | 58.10 | 10527835 | -4.64% |
| 08 Jun 2021 | 61.45 | 62.00 | 63.95 | 60.65 | 23037687 | 2.25% |
| 07 Jun 2021 | 60.10 | 59.35 | 60.70 | 58.60 | 10755961 | 2.04% |
| 04 Jun 2021 | 58.90 | 57.50 | 61.40 | 56.70 | 15433607 | 2.43% |
| 03 Jun 2021 | 57.50 | 58.60 | 59.35 | 57.20 | 6288575 | -1.12% |
| 02 Jun 2021 | 58.15 | 57.80 | 59.60 | 57.50 | 6765485 | 0.35% |
| 01 Jun 2021 | 57.95 | 60.60 | 60.85 | 57.55 | 9383034 | -3.58% |
| 31 May 2021 | 60.10 | 55.50 | 61.00 | 54.25 | 17509544 | 8.39% |
| 28 May 2021 | 55.45 | 58.00 | 58.70 | 55.00 | 5788355 | -3.57% |
| 27 May 2021 | 57.50 | 59.70 | 60.30 | 57.05 | 5794927 | -3.44% |
| 26 May 2021 | 59.55 | 59.70 | 62.20 | 58.60 | 17710087 | 0.59% |
| 25 May 2021 | 59.20 | 53.00 | 60.40 | 53.00 | 31417922 | 11.70% |
| 24 May 2021 | 53.00 | 53.30 | 54.75 | 51.90 | 4723326 | 0.00% |
| 21 May 2021 | 53.00 | 54.15 | 54.65 | 52.65 | 3546599 | -1.40% |
| 20 May 2021 | 53.75 | 54.00 | 55.35 | 52.25 | 5526257 | -0.19% |
| 19 May 2021 | 53.85 | 54.85 | 55.75 | 53.05 | 5536349 | -2.09% |
| 18 May 2021 | 55.00 | 56.15 | 58.15 | 54.60 | 15064266 | -0.63% |
| 17 May 2021 | 55.35 | 53.35 | 56.45 | 51.55 | 12424985 | 4.73% |
| 14 May 2021 | 52.85 | 57.00 | 58.40 | 52.20 | 16853707 | -5.71% |
| 12 May 2021 | 56.05 | 55.20 | 61.30 | 54.05 | 46551953 | 3.13% |
| 11 May 2021 | 54.35 | 46.95 | 55.55 | 46.35 | 35112759 | 11.95% |
| 10 May 2021 | 48.55 | 46.70 | 49.50 | 46.50 | 15197163 | 5.31% |
| 07 May 2021 | 46.10 | 42.90 | 46.80 | 42.65 | 19679398 | 8.09% |
| 06 May 2021 | 42.65 | 42.90 | 43.70 | 42.30 | 4448936 | 0.12% |
| 05 May 2021 | 42.60 | 42.40 | 43.30 | 42.10 | 2521824 | 1.07% |
| 04 May 2021 | 42.15 | 43.25 | 44.35 | 41.85 | 5542498 | -1.40% |
| 03 May 2021 | 42.75 | 41.00 | 43.50 | 40.60 | 6945466 | 4.65% |
| 30 Apr 2021 | 40.85 | 39.85 | 42.10 | 39.30 | 3115420 | 1.11% |
| 29 Apr 2021 | 40.40 | 41.40 | 41.80 | 40.00 | 2656502 | -1.94% |
| 28 Apr 2021 | 41.20 | 42.55 | 42.95 | 41.00 | 4552301 | -2.37% |
| 27 Apr 2021 | 42.20 | 39.05 | 43.30 | 38.90 | 9990369 | 8.76% |
| 26 Apr 2021 | 38.80 | 39.30 | 39.70 | 38.55 | 2193577 | -0.77% |
| 23 Apr 2021 | 39.10 | 37.75 | 40.70 | 37.30 | 6198601 | 3.44% |
| 22 Apr 2021 | 37.80 | 38.10 | 38.30 | 37.30 | 2504339 | -2.33% |
| 20 Apr 2021 | 38.70 | 39.60 | 40.10 | 38.25 | 3058952 | -0.26% |
| 19 Apr 2021 | 38.80 | 38.60 | 39.55 | 37.95 | 3695223 | -7.73% |
| 16 Apr 2021 | 42.05 | 41.50 | 43.15 | 41.50 | 3378384 | 2.31% |
| 15 Apr 2021 | 41.10 | 41.45 | 41.95 | 40.30 | 2135332 | -0.96% |
| 13 Apr 2021 | 41.50 | 40.20 | 42.10 | 39.90 | 2785813 | 3.11% |
| 12 Apr 2021 | 40.25 | 43.00 | 43.00 | 39.80 | 3069399 | -8.21% |
| 09 Apr 2021 | 43.85 | 44.60 | 45.10 | 43.55 | 2087128 | -2.01% |
| 08 Apr 2021 | 44.75 | 44.70 | 46.25 | 44.30 | 4913380 | 1.24% |
| 07 Apr 2021 | 44.20 | 43.80 | 45.05 | 43.70 | 2097985 | 0.80% |
| 06 Apr 2021 | 43.85 | 44.60 | 45.20 | 43.55 | 3176018 | -1.13% |
| 05 Apr 2021 | 44.35 | 46.10 | 46.35 | 43.40 | 4693938 | -4.73% |
| 01 Apr 2021 | 46.55 | 42.70 | 46.55 | 42.50 | 7247068 | 9.92% |
| 31 Mar 2021 | 42.35 | 43.00 | 43.50 | 42.15 | 1925913 | -2.76% |
| 30 Mar 2021 | 43.55 | 44.95 | 44.95 | 43.35 | 2270043 | 2.11% |
| 26 Mar 2021 | 42.65 | 43.30 | 43.80 | 42.40 | 2411246 | -0.23% |
| 25 Mar 2021 | 42.75 | 45.75 | 45.75 | 42.00 | 4302951 | -6.15% |
| 24 Mar 2021 | 45.55 | 46.90 | 47.45 | 45.10 | 9833201 | 0.44% |
| 23 Mar 2021 | 45.35 | 42.80 | 45.80 | 42.75 | 7357437 | 5.96% |
| 22 Mar 2021 | 42.80 | 42.40 | 43.75 | 41.65 | 3028211 | 1.78% |
| 19 Mar 2021 | 42.05 | 42.65 | 42.75 | 40.20 | 4220629 | -2.89% |
| 18 Mar 2021 | 43.30 | 44.10 | 45.55 | 41.80 | 7352969 | 2.24% |
| 17 Mar 2021 | 42.35 | 44.50 | 44.75 | 41.80 | 2659041 | -5.04% |
| 16 Mar 2021 | 44.60 | 46.25 | 46.45 | 44.20 | 2701171 | -2.83% |
| 15 Mar 2021 | 45.90 | 44.30 | 47.00 | 42.25 | 6238477 | 4.32% |
| 12 Mar 2021 | 44.00 | 47.00 | 47.00 | 43.05 | 4924604 | -3.93% |
| 10 Mar 2021 | 45.80 | 42.00 | 45.80 | 41.90 | 9716745 | 9.96% |
| 09 Mar 2021 | 41.65 | 45.65 | 45.95 | 41.15 | 6792115 | -7.96% |
| 08 Mar 2021 | 45.25 | 47.50 | 47.65 | 44.85 | 4461527 | -3.93% |
| 05 Mar 2021 | 47.10 | 45.90 | 48.60 | 45.90 | 10436687 | 2.17% |
| 04 Mar 2021 | 46.10 | 47.00 | 48.20 | 45.80 | 5930168 | -3.46% |
| 03 Mar 2021 | 47.75 | 51.00 | 51.95 | 47.15 | 8771954 | -5.73% |
| 02 Mar 2021 | 50.65 | 50.00 | 52.55 | 45.20 | 37338236 | 5.96% |
| 01 Mar 2021 | 47.80 | 40.90 | 47.80 | 40.60 | 34964471 | 19.95% |
| 26 Feb 2021 | 39.85 | 35.50 | 42.30 | 35.05 | 40380510 | 9.03% |
| 25 Feb 2021 | 36.55 | 36.35 | 37.70 | 35.80 | 17963890 | 4.73% |
| 24 Feb 2021 | 34.90 | 34.80 | 36.00 | 34.05 | 16574267 | 2.80% |
| 23 Feb 2021 | 33.95 | 31.40 | 35.00 | 30.05 | 18327786 | 9.34% |
| 22 Feb 2021 | 31.05 | 30.40 | 33.00 | 30.15 | 10291279 | 2.31% |
| 19 Feb 2021 | 30.35 | 30.20 | 32.25 | 30.05 | 6827892 | 0.50% |
| 18 Feb 2021 | 30.20 | 28.35 | 31.20 | 28.35 | 9700276 | 6.90% |
| 17 Feb 2021 | 28.25 | 27.55 | 29.15 | 27.50 | 2161770 | 2.17% |
| 16 Feb 2021 | 27.65 | 28.25 | 28.35 | 27.20 | 1479267 | -1.60% |
| 15 Feb 2021 | 28.10 | 28.75 | 28.80 | 27.90 | 897893 | -1.75% |
| 12 Feb 2021 | 28.60 | 29.00 | 29.20 | 28.30 | 1323850 | -1.04% |
| 11 Feb 2021 | 28.90 | 28.95 | 29.55 | 28.55 | 1172176 | -0.34% |
| 10 Feb 2021 | 29.00 | 29.10 | 29.80 | 28.70 | 2368675 | -0.17% |
| 09 Feb 2021 | 29.05 | 29.40 | 30.10 | 28.85 | 2298493 | -1.19% |
| 08 Feb 2021 | 29.40 | 28.95 | 30.35 | 28.55 | 3677262 | 2.26% |
| 05 Feb 2021 | 28.75 | 29.65 | 29.70 | 28.60 | 1505760 | -2.04% |
| 04 Feb 2021 | 29.35 | 29.50 | 29.90 | 29.10 | 1545465 | 1.38% |
| 03 Feb 2021 | 28.95 | 29.45 | 29.60 | 28.65 | 1321027 | -1.19% |
| 02 Feb 2021 | 29.30 | 29.45 | 30.15 | 29.10 | 2387392 | 1.03% |
| 01 Feb 2021 | 29.00 | 28.60 | 29.35 | 28.10 | 2607944 | 1.93% |
| 29 Jan 2021 | 28.45 | 29.10 | 29.60 | 28.05 | 2062540 | -1.39% |
| 28 Jan 2021 | 28.85 | 28.95 | 29.35 | 28.10 | 2440254 | -0.17% |
| 27 Jan 2021 | 28.90 | 28.00 | 29.50 | 28.00 | 8513102 | 7.43% |
| 25 Jan 2021 | 26.90 | 28.35 | 28.55 | 26.65 | 1833403 | -4.27% |
| 22 Jan 2021 | 28.10 | 29.30 | 29.70 | 27.85 | 2145331 | -4.42% |
| 21 Jan 2021 | 29.40 | 30.25 | 30.50 | 29.05 | 1651299 | -2.65% |
| 20 Jan 2021 | 30.20 | 30.50 | 31.10 | 30.10 | 1784634 | -0.49% |
| 19 Jan 2021 | 30.35 | 30.20 | 30.80 | 30.20 | 1431527 | 1.51% |
| 18 Jan 2021 | 29.90 | 31.10 | 31.30 | 29.65 | 2432053 | -4.47% |
| 15 Jan 2021 | 31.30 | 32.00 | 32.20 | 30.90 | 2664089 | -2.19% |
| 14 Jan 2021 | 32.00 | 31.90 | 33.00 | 31.20 | 5310856 | 0.95% |
| 13 Jan 2021 | 31.70 | 32.40 | 32.90 | 30.20 | 6354372 | -1.40% |
| 12 Jan 2021 | 32.15 | 30.60 | 33.20 | 30.10 | 23633405 | 4.38% |
| 11 Jan 2021 | 30.80 | 28.85 | 31.30 | 27.40 | 10966785 | 7.50% |
| 08 Jan 2021 | 28.65 | 29.55 | 29.85 | 28.50 | 2082927 | -3.05% |
| 07 Jan 2021 | 29.55 | 29.75 | 30.35 | 29.35 | 2998862 | 0.51% |
| 06 Jan 2021 | 29.40 | 30.20 | 30.70 | 28.80 | 4351168 | -2.65% |
| 05 Jan 2021 | 30.20 | 29.90 | 30.90 | 29.10 | 5958231 | 0.67% |
| 04 Jan 2021 | 30.00 | 30.50 | 31.00 | 29.55 | 12929974 | 7.14% |
| 01 Jan 2021 | 28.00 | 26.65 | 28.40 | 26.30 | 7633078 | 5.86% |
| 31 Dec 2020 | 26.45 | 27.00 | 27.70 | 26.05 | 6437709 | -2.58% |
| 30 Dec 2020 | 27.15 | 25.60 | 27.75 | 24.60 | 19717790 | 5.44% |
| 29 Dec 2020 | 25.75 | 23.40 | 26.40 | 22.60 | 17875835 | 10.99% |
| 28 Dec 2020 | 23.20 | 23.40 | 23.55 | 22.95 | 1291143 | 0.65% |
| 24 Dec 2020 | 23.05 | 23.60 | 24.25 | 22.55 | 3053822 | -1.28% |
| 23 Dec 2020 | 23.35 | 21.90 | 23.65 | 21.90 | 2918796 | 7.36% |
| 22 Dec 2020 | 21.75 | 22.00 | 22.80 | 20.35 | 2804674 | -0.91% |
| 21 Dec 2020 | 21.95 | 24.10 | 24.45 | 21.20 | 2590203 | -9.30% |
| 18 Dec 2020 | 24.20 | 25.15 | 25.45 | 23.90 | 2458295 | -3.59% |
| 17 Dec 2020 | 25.10 | 24.65 | 26.40 | 24.35 | 7353604 | 1.41% |
| 16 Dec 2020 | 24.75 | 24.45 | 25.75 | 24.30 | 10422918 | 2.70% |
| 15 Dec 2020 | 24.10 | 25.70 | 25.70 | 23.60 | 7485723 | -7.13% |
| 14 Dec 2020 | 25.95 | 22.35 | 26.20 | 21.60 | 24918135 | 17.69% |
| 11 Dec 2020 | 22.05 | 21.80 | 23.20 | 21.40 | 9382019 | 4.26% |
| 10 Dec 2020 | 21.15 | 20.45 | 21.90 | 19.70 | 3901363 | 3.42% |
| 09 Dec 2020 | 20.45 | 20.10 | 21.00 | 19.95 | 2886362 | 2.76% |
| 08 Dec 2020 | 19.90 | 20.20 | 20.45 | 19.60 | 1126363 | -1.00% |
| 07 Dec 2020 | 20.10 | 19.70 | 20.45 | 19.60 | 1700588 | 2.55% |
| 04 Dec 2020 | 19.60 | 21.25 | 21.45 | 16.80 | 3710228 | -6.67% |
| 03 Dec 2020 | 21.00 | 20.00 | 21.85 | 19.55 | 13191960 | 9.09% |
| 02 Dec 2020 | 19.25 | 19.20 | 19.45 | 19.00 | 2348651 | 1.32% |
| 01 Dec 2020 | 19.00 | 18.80 | 19.30 | 18.60 | 2260785 | 1.60% |
| 27 Nov 2020 | 18.70 | 18.90 | 19.75 | 18.45 | 3752053 | -1.06% |
| 26 Nov 2020 | 18.90 | 17.95 | 19.15 | 17.75 | 1758359 | 6.18% |
| 25 Nov 2020 | 17.80 | 17.85 | 18.50 | 17.75 | 1093344 | -0.28% |
| 24 Nov 2020 | 17.85 | 17.60 | 18.25 | 17.60 | 1050186 | 1.13% |
| 23 Nov 2020 | 17.65 | 17.85 | 17.90 | 17.30 | 524494 | -0.56% |
| 20 Nov 2020 | 17.75 | 17.75 | 18.15 | 17.65 | 664264 | 0.00% |
| 19 Nov 2020 | 17.75 | 17.95 | 18.15 | 17.60 | 1221249 | -1.39% |
| 18 Nov 2020 | 18.00 | 18.55 | 18.55 | 17.90 | 1157346 | -2.96% |
| 17 Nov 2020 | 18.55 | 17.50 | 19.10 | 17.25 | 5323233 | 7.54% |
| 14 Nov 2020 | 17.25 | 17.35 | 17.50 | 17.05 | 201218 | 0.58% |
| 13 Nov 2020 | 17.15 | 16.90 | 17.85 | 16.85 | 2208880 | 3.31% |
| 12 Nov 2020 | 16.60 | 16.85 | 17.05 | 16.50 | 514438 | -1.48% |
| 11 Nov 2020 | 16.85 | 16.70 | 17.20 | 16.65 | 1023122 | 1.51% |
| 10 Nov 2020 | 16.60 | 16.30 | 16.85 | 16.20 | 867520 | 1.84% |
| 09 Nov 2020 | 16.30 | 16.40 | 16.55 | 16.20 | 287000 | 0.31% |
| 06 Nov 2020 | 16.25 | 16.35 | 16.55 | 16.20 | 509478 | 0.00% |
| 05 Nov 2020 | 16.25 | 16.30 | 16.55 | 16.20 | 459715 | 0.31% |
| 04 Nov 2020 | 16.20 | 16.30 | 16.50 | 16.15 | 223334 | -0.92% |
| 03 Nov 2020 | 16.35 | 16.85 | 17.35 | 16.15 | 1352483 | 2.19% |
| 02 Nov 2020 | 16.00 | 15.85 | 16.10 | 15.75 | 323185 | 1.27% |
| 30 Oct 2020 | 15.80 | 15.80 | 16.10 | 15.75 | 218640 | 0.00% |
| 29 Oct 2020 | 15.80 | 15.90 | 16.05 | 15.80 | 191388 | -1.25% |
| 28 Oct 2020 | 16.00 | 16.15 | 16.15 | 15.95 | 209305 | -0.62% |
| 27 Oct 2020 | 16.10 | 16.30 | 16.35 | 16.10 | 253230 | -0.92% |
| 26 Oct 2020 | 16.25 | 16.65 | 16.65 | 16.15 | 318839 | -1.52% |
| 23 Oct 2020 | 16.50 | 16.40 | 16.75 | 16.35 | 624034 | 1.23% |
| 22 Oct 2020 | 16.30 | 16.30 | 16.55 | 16.20 | 282245 | -0.31% |
| 21 Oct 2020 | 16.35 | 16.50 | 16.85 | 16.20 | 526306 | -0.61% |
| 20 Oct 2020 | 16.45 | 16.35 | 17.25 | 16.25 | 1298848 | 0.92% |
| 19 Oct 2020 | 16.30 | 16.25 | 16.50 | 16.20 | 317088 | 0.00% |
| 16 Oct 2020 | 16.30 | 16.25 | 16.75 | 16.15 | 436453 | 2.84% |
| 15 Oct 2020 | 15.85 | 16.10 | 16.35 | 15.80 | 295516 | -1.25% |
| 14 Oct 2020 | 16.05 | 16.15 | 16.25 | 15.90 | 195528 | -0.93% |
| 13 Oct 2020 | 16.20 | 16.30 | 16.45 | 16.15 | 178056 | -1.22% |
| 12 Oct 2020 | 16.40 | 16.35 | 16.55 | 16.10 | 413296 | 1.23% |
| 09 Oct 2020 | 16.20 | 16.45 | 16.75 | 16.15 | 298937 | -1.52% |
| 08 Oct 2020 | 16.45 | 16.50 | 16.75 | 16.40 | 286325 | -0.30% |
| 07 Oct 2020 | 16.50 | 16.55 | 16.90 | 16.40 | 243692 | -1.20% |
| 06 Oct 2020 | 16.70 | 16.40 | 17.25 | 16.40 | 622740 | 2.45% |
| 05 Oct 2020 | 16.30 | 16.50 | 16.60 | 16.20 | 241667 | -0.31% |
| 01 Oct 2020 | 16.35 | 16.30 | 16.65 | 16.20 | 220896 | 0.93% |
| 30 Sep 2020 | 16.20 | 16.55 | 16.70 | 16.15 | 331872 | -2.11% |
| 29 Sep 2020 | 16.55 | 16.75 | 16.85 | 16.40 | 270142 | -0.30% |
| 28 Sep 2020 | 16.60 | 16.50 | 16.95 | 16.20 | 376254 | 1.53% |
| 25 Sep 2020 | 16.35 | 16.35 | 16.60 | 15.70 | 505599 | 1.24% |
| 24 Sep 2020 | 16.15 | 16.65 | 16.65 | 16.00 | 323905 | -4.15% |
| 23 Sep 2020 | 16.85 | 17.00 | 17.50 | 16.65 | 478791 | 0.30% |
| 22 Sep 2020 | 16.80 | 17.30 | 17.50 | 16.60 | 433414 | -2.33% |
| 21 Sep 2020 | 17.20 | 18.10 | 18.20 | 16.90 | 511028 | -4.97% |
| 18 Sep 2020 | 18.10 | 18.25 | 18.35 | 17.95 | 463037 | -0.55% |
| 17 Sep 2020 | 18.20 | 18.40 | 18.55 | 18.10 | 1110034 | 0.55% |
| 16 Sep 2020 | 18.10 | 18.20 | 18.30 | 18.05 | 457215 | 0.28% |
| 15 Sep 2020 | 18.05 | 18.15 | 18.45 | 18.00 | 696633 | -1.10% |
| 14 Sep 2020 | 18.25 | 18.20 | 19.15 | 17.95 | 1621595 | 0.83% |
| 11 Sep 2020 | 18.10 | 18.20 | 18.45 | 17.95 | 398248 | 0.56% |
| 10 Sep 2020 | 18.00 | 17.60 | 18.15 | 17.55 | 673017 | 2.86% |
| 09 Sep 2020 | 17.50 | 17.70 | 17.80 | 17.35 | 490088 | -2.23% |
| 08 Sep 2020 | 17.90 | 18.25 | 18.40 | 17.75 | 524317 | -1.65% |
| 07 Sep 2020 | 18.20 | 18.50 | 18.70 | 18.15 | 793795 | -1.62% |
| 04 Sep 2020 | 18.50 | 18.55 | 18.70 | 18.40 | 541533 | -1.07% |
| 03 Sep 2020 | 18.70 | 18.70 | 19.20 | 18.60 | 453185 | 0.00% |
| 02 Sep 2020 | 18.70 | 18.60 | 19.05 | 18.55 | 415460 | 0.81% |
| 01 Sep 2020 | 18.55 | 18.70 | 18.95 | 18.30 | 644108 | -0.54% |
| 31 Aug 2020 | 18.65 | 19.85 | 19.90 | 18.25 | 1328667 | -5.09% |
| 28 Aug 2020 | 19.65 | 19.70 | 20.30 | 19.55 | 1398676 | 0.00% |
| 27 Aug 2020 | 19.65 | 19.95 | 20.05 | 19.60 | 727586 | -1.01% |
| 26 Aug 2020 | 19.85 | 20.00 | 20.15 | 19.80 | 898352 | 0.00% |
| 25 Aug 2020 | 19.85 | 20.15 | 20.35 | 19.65 | 1235255 | -0.50% |
| 24 Aug 2020 | 19.95 | 20.80 | 21.35 | 19.75 | 1780247 | -3.39% |
| 21 Aug 2020 | 20.65 | 21.20 | 21.75 | 20.40 | 2635772 | -2.13% |
| 20 Aug 2020 | 21.10 | 20.30 | 21.90 | 20.20 | 4876837 | 1.93% |
| 19 Aug 2020 | 20.70 | 20.45 | 21.30 | 19.95 | 5030575 | 0.98% |
| 18 Aug 2020 | 20.50 | 19.20 | 20.70 | 19.10 | 4710235 | 7.89% |
| 17 Aug 2020 | 19.00 | 19.15 | 19.35 | 18.90 | 705817 | 0.53% |
| 14 Aug 2020 | 18.90 | 19.40 | 19.85 | 18.80 | 1337868 | -2.07% |
| 13 Aug 2020 | 19.30 | 19.20 | 19.85 | 19.10 | 1704615 | 0.26% |
| 12 Aug 2020 | 19.25 | 18.65 | 20.00 | 18.50 | 3463229 | 2.94% |
| 11 Aug 2020 | 18.70 | 18.70 | 19.25 | 18.60 | 1281867 | 0.81% |
| 10 Aug 2020 | 18.55 | 18.90 | 19.15 | 18.40 | 810457 | -0.80% |
| 07 Aug 2020 | 18.70 | 18.05 | 19.60 | 18.05 | 1808703 | 3.60% |
| 06 Aug 2020 | 18.05 | 18.25 | 18.45 | 18.05 | 524896 | -0.82% |
| 05 Aug 2020 | 18.20 | 18.20 | 18.50 | 18.10 | 1156406 | 0.83% |
| 04 Aug 2020 | 18.05 | 18.25 | 18.45 | 18.00 | 734962 | -0.28% |
| 03 Aug 2020 | 18.10 | 18.15 | 18.60 | 17.80 | 917390 | -0.55% |
| 31 Jul 2020 | 18.20 | 18.60 | 18.95 | 18.10 | 889306 | -1.62% |
| 30 Jul 2020 | 18.50 | 19.10 | 19.45 | 18.30 | 981845 | -2.63% |
| 29 Jul 2020 | 19.00 | 18.85 | 19.55 | 18.75 | 1461473 | 1.33% |
| 28 Jul 2020 | 18.75 | 18.65 | 19.20 | 18.65 | 1615749 | 0.81% |
| 27 Jul 2020 | 18.60 | 19.10 | 19.20 | 18.45 | 827653 | -1.59% |
| 24 Jul 2020 | 18.90 | 19.20 | 19.40 | 18.80 | 1291308 | -2.83% |
| 23 Jul 2020 | 19.45 | 19.40 | 19.65 | 19.15 | 2178310 | 2.91% |
| 22 Jul 2020 | 18.90 | 19.20 | 19.45 | 18.75 | 1153381 | -0.79% |
| 21 Jul 2020 | 19.05 | 19.35 | 20.15 | 18.80 | 2299933 | -1.04% |
| 20 Jul 2020 | 19.25 | 19.25 | 19.75 | 19.10 | 1386995 | 0.26% |
| 17 Jul 2020 | 19.20 | 18.50 | 19.90 | 18.30 | 3169844 | 5.21% |
| 16 Jul 2020 | 18.25 | 19.00 | 19.00 | 18.05 | 1466378 | -1.88% |
| 15 Jul 2020 | 18.60 | 19.00 | 19.60 | 18.40 | 1333541 | -1.33% |
| 14 Jul 2020 | 18.85 | 19.90 | 19.90 | 18.75 | 2234807 | -5.75% |
| 13 Jul 2020 | 20.00 | 20.15 | 20.85 | 19.85 | 2986283 | 0.25% |
| 10 Jul 2020 | 19.95 | 20.00 | 21.25 | 19.60 | 7082614 | 0.00% |
| 09 Jul 2020 | 19.95 | 21.55 | 21.60 | 19.65 | 10792857 | -7.64% |
| 08 Jul 2020 | 21.60 | 18.05 | 21.65 | 17.75 | 20304668 | 19.67% |
| 07 Jul 2020 | 18.05 | 18.60 | 18.65 | 18.00 | 2153545 | -2.17% |
| 06 Jul 2020 | 18.45 | 17.40 | 18.85 | 17.25 | 6816920 | 6.65% |
| 03 Jul 2020 | 17.30 | 17.80 | 17.95 | 17.15 | 2661605 | 0.87% |
| 02 Jul 2020 | 17.15 | 17.10 | 17.40 | 17.00 | 1270886 | 1.18% |
| 01 Jul 2020 | 16.95 | 16.95 | 17.45 | 16.60 | 1146368 | 0.89% |
| 30 Jun 2020 | 16.80 | 16.95 | 17.20 | 16.75 | 540290 | 0.00% |
| 29 Jun 2020 | 16.80 | 16.90 | 17.10 | 16.65 | 615206 | -1.47% |
| 26 Jun 2020 | 17.05 | 17.35 | 17.45 | 16.90 | 935765 | -0.58% |
| 25 Jun 2020 | 17.15 | 16.95 | 17.45 | 16.80 | 884517 | 1.48% |
| 24 Jun 2020 | 16.90 | 17.45 | 17.85 | 16.75 | 2343958 | -2.31% |
| 23 Jun 2020 | 17.30 | 17.25 | 17.60 | 17.20 | 1152503 | 0.58% |
| 22 Jun 2020 | 17.20 | 17.25 | 17.65 | 17.00 | 1737527 | 0.00% |
| 19 Jun 2020 | 17.20 | 17.30 | 17.75 | 16.90 | 1775699 | 0.00% |
| 18 Jun 2020 | 17.20 | 16.45 | 17.60 | 16.25 | 4830273 | 9.21% |
| 17 Jun 2020 | 15.75 | 15.95 | 16.05 | 15.65 | 432087 | -0.94% |
| 16 Jun 2020 | 15.90 | 16.45 | 16.60 | 15.55 | 1015735 | -2.15% |
| 15 Jun 2020 | 16.25 | 16.30 | 16.50 | 15.75 | 992416 | 1.25% |
| 12 Jun 2020 | 16.05 | 15.55 | 16.20 | 15.50 | 1152576 | -1.53% |
| 11 Jun 2020 | 16.30 | 16.75 | 17.80 | 16.20 | 1805236 | -3.26% |
| 10 Jun 2020 | 16.85 | 17.10 | 17.25 | 16.70 | 1087981 | -0.88% |
| 09 Jun 2020 | 17.00 | 17.50 | 17.80 | 16.65 | 3099206 | 4.62% |
| 08 Jun 2020 | 16.25 | 16.40 | 16.90 | 16.10 | 2201069 | 1.88% |
| 05 Jun 2020 | 15.95 | 15.45 | 16.25 | 15.40 | 2362450 | 4.59% |
| 04 Jun 2020 | 15.25 | 15.50 | 15.95 | 15.10 | 1035909 | -2.24% |
| 03 Jun 2020 | 15.60 | 15.60 | 16.35 | 15.45 | 1973723 | 1.30% |
| 02 Jun 2020 | 15.40 | 15.55 | 15.95 | 15.25 | 1225589 | -0.32% |
| 01 Jun 2020 | 15.45 | 15.20 | 15.75 | 15.10 | 1898459 | 2.32% |
| 29 May 2020 | 15.10 | 14.85 | 15.25 | 14.80 | 754542 | -0.33% |
| 28 May 2020 | 15.15 | 15.35 | 15.80 | 14.75 | 2283136 | 0.33% |
| 27 May 2020 | 15.10 | 14.60 | 15.65 | 14.40 | 4834846 | 9.03% |
| 26 May 2020 | 13.85 | 14.00 | 14.20 | 13.05 | 456472 | -1.07% |
| 22 May 2020 | 14.00 | 13.95 | 14.10 | 13.85 | 282761 | -0.36% |
| 21 May 2020 | 14.05 | 14.05 | 14.25 | 14.00 | 241358 | 0.72% |
| 20 May 2020 | 13.95 | 13.85 | 14.25 | 13.80 | 392016 | -1.06% |
| 19 May 2020 | 14.10 | 14.75 | 14.80 | 14.00 | 534743 | -2.08% |
| 18 May 2020 | 14.40 | 14.90 | 15.40 | 14.10 | 2305691 | 2.49% |
| 15 May 2020 | 14.05 | 14.30 | 14.40 | 14.00 | 527483 | -1.06% |
| 14 May 2020 | 14.20 | 14.10 | 14.65 | 14.00 | 678252 | -1.73% |
| 13 May 2020 | 14.45 | 14.00 | 14.70 | 13.65 | 1107164 | 7.84% |
| 12 May 2020 | 13.40 | 13.80 | 13.90 | 13.20 | 387362 | -2.90% |
| 11 May 2020 | 13.80 | 13.85 | 14.20 | 13.70 | 211890 | 0.00% |
| 08 May 2020 | 13.80 | 14.15 | 14.20 | 13.70 | 304295 | -0.36% |
| 07 May 2020 | 13.85 | 13.65 | 13.95 | 13.65 | 185819 | -0.72% |
| 06 May 2020 | 13.95 | 14.05 | 14.35 | 13.65 | 439025 | -0.71% |
| 05 May 2020 | 14.05 | 14.25 | 14.50 | 14.00 | 341994 | -0.71% |
| 04 May 2020 | 14.15 | 14.10 | 14.35 | 13.55 | 455895 | -3.74% |
| 30 Apr 2020 | 14.70 | 14.95 | 15.20 | 14.60 | 794289 | -0.34% |
| 29 Apr 2020 | 14.75 | 14.85 | 14.95 | 14.55 | 534991 | 0.00% |
| 28 Apr 2020 | 14.75 | 14.80 | 15.20 | 14.60 | 455792 | 0.00% |
| 27 Apr 2020 | 14.75 | 15.50 | 15.90 | 14.70 | 956873 | -3.59% |
| 24 Apr 2020 | 15.30 | 14.90 | 15.80 | 14.80 | 3882264 | 7.37% |
| 23 Apr 2020 | 14.25 | 14.40 | 14.75 | 14.15 | 584999 | 0.00% |
| 22 Apr 2020 | 14.25 | 14.15 | 14.50 | 14.00 | 481536 | 0.00% |
| 21 Apr 2020 | 14.25 | 14.60 | 14.60 | 14.00 | 465505 | -4.04% |
| 20 Apr 2020 | 14.85 | 14.95 | 15.10 | 14.65 | 835128 | 1.37% |
| 17 Apr 2020 | 14.65 | 14.40 | 15.00 | 14.10 | 1593057 | 3.90% |
| 16 Apr 2020 | 14.10 | 13.80 | 14.20 | 13.55 | 427088 | 2.17% |
| 15 Apr 2020 | 13.80 | 13.75 | 14.65 | 13.70 | 1268659 | 1.47% |
| 13 Apr 2020 | 13.60 | 13.95 | 13.95 | 13.30 | 699887 | 0.37% |
| 09 Apr 2020 | 13.55 | 13.50 | 13.75 | 13.25 | 663565 | 2.65% |
| 08 Apr 2020 | 13.20 | 12.60 | 14.10 | 12.35 | 1021295 | 4.35% |
| 07 Apr 2020 | 12.65 | 12.50 | 12.75 | 12.25 | 576932 | 4.12% |
| 03 Apr 2020 | 12.15 | 12.60 | 12.60 | 12.05 | 341926 | -1.22% |
| 01 Apr 2020 | 12.30 | 12.55 | 12.60 | 12.20 | 374211 | 0.00% |
| 31 Mar 2020 | 12.30 | 12.45 | 12.60 | 12.10 | 457148 | 1.23% |
| 30 Mar 2020 | 12.15 | 12.50 | 12.50 | 11.75 | 533645 | -2.02% |
| 27 Mar 2020 | 12.40 | 11.25 | 13.25 | 11.25 | 2018268 | 12.22% |
| 26 Mar 2020 | 11.05 | 11.25 | 11.50 | 9.90 | 758941 | 1.38% |
| 25 Mar 2020 | 10.90 | 10.70 | 11.05 | 10.50 | 259781 | -0.46% |
| 24 Mar 2020 | 10.95 | 11.05 | 11.25 | 10.40 | 493055 | 3.30% |
| 23 Mar 2020 | 10.60 | 11.00 | 11.30 | 10.20 | 568204 | -11.67% |
| 20 Mar 2020 | 12.00 | 11.80 | 12.60 | 11.60 | 695738 | 3.00% |
| 19 Mar 2020 | 11.65 | 11.90 | 12.00 | 11.30 | 545367 | -4.12% |
| 18 Mar 2020 | 12.15 | 12.75 | 12.80 | 11.70 | 499489 | -2.80% |
| 17 Mar 2020 | 12.50 | 12.50 | 12.85 | 12.25 | 505504 | 0.00% |
| 16 Mar 2020 | 12.50 | 12.70 | 13.00 | 12.15 | 581685 | -3.85% |
| 13 Mar 2020 | 13.00 | 12.45 | 13.65 | 10.50 | 1826112 | 0.00% |
| 12 Mar 2020 | 13.00 | 13.90 | 13.90 | 12.90 | 833901 | -8.13% |
| 11 Mar 2020 | 14.15 | 14.60 | 14.95 | 13.90 | 868259 | -1.39% |
| 09 Mar 2020 | 14.35 | 14.60 | 15.00 | 14.15 | 899144 | -7.42% |
| 06 Mar 2020 | 15.50 | 16.00 | 16.00 | 15.20 | 692279 | -6.91% |
| 05 Mar 2020 | 16.65 | 16.70 | 17.05 | 16.30 | 647486 | 0.30% |
| 04 Mar 2020 | 16.60 | 17.10 | 17.50 | 16.35 | 552376 | -2.64% |
| 03 Mar 2020 | 17.05 | 17.30 | 17.55 | 16.80 | 617827 | -1.16% |
| 02 Mar 2020 | 17.25 | 17.25 | 17.85 | 17.05 | 657616 | 1.17% |
| 28 Feb 2020 | 17.05 | 17.70 | 17.70 | 17.00 | 745217 | -6.06% |
| 27 Feb 2020 | 18.15 | 18.75 | 18.75 | 18.00 | 623466 | -2.16% |
| 26 Feb 2020 | 18.55 | 19.30 | 19.30 | 18.50 | 501345 | -2.62% |
| 25 Feb 2020 | 19.05 | 19.00 | 19.45 | 18.60 | 689790 | 0.26% |
| 24 Feb 2020 | 19.00 | 19.20 | 19.60 | 18.90 | 505399 | -2.06% |
| 20 Feb 2020 | 19.40 | 19.55 | 20.15 | 19.25 | 947375 | -0.77% |
| 19 Feb 2020 | 19.55 | 19.70 | 19.80 | 19.20 | 802162 | 1.30% |
| 18 Feb 2020 | 19.30 | 19.30 | 19.50 | 18.75 | 729120 | -0.26% |
| 17 Feb 2020 | 19.35 | 20.25 | 20.40 | 19.25 | 1225161 | -5.15% |
| 14 Feb 2020 | 20.40 | 20.90 | 21.25 | 20.20 | 730025 | -2.16% |
| 13 Feb 2020 | 20.85 | 21.60 | 21.60 | 20.75 | 1034165 | -3.92% |
| 12 Feb 2020 | 21.70 | 20.40 | 22.50 | 20.10 | 10461797 | 11.28% |
| 11 Feb 2020 | 19.50 | 19.50 | 20.20 | 19.25 | 921070 | 0.26% |
| 10 Feb 2020 | 19.45 | 20.05 | 20.10 | 19.15 | 626030 | -2.26% |
| 07 Feb 2020 | 19.90 | 20.30 | 20.70 | 19.00 | 1043699 | -1.24% |
| 06 Feb 2020 | 20.15 | 20.10 | 20.85 | 20.05 | 802088 | 1.51% |
| 05 Feb 2020 | 19.85 | 19.55 | 20.25 | 19.30 | 960808 | 2.58% |
| 04 Feb 2020 | 19.35 | 19.30 | 20.05 | 19.20 | 703854 | 1.04% |
| 03 Feb 2020 | 19.15 | 19.40 | 19.45 | 18.80 | 767700 | -1.54% |
| 01 Feb 2020 | 19.45 | 20.25 | 21.35 | 19.15 | 1466074 | -4.19% |
| 31 Jan 2020 | 20.30 | 21.00 | 21.15 | 20.15 | 745756 | -2.64% |
| 30 Jan 2020 | 20.85 | 21.50 | 21.50 | 20.70 | 630812 | -2.34% |
| 29 Jan 2020 | 21.35 | 21.30 | 21.70 | 21.10 | 736206 | 1.43% |
| 28 Jan 2020 | 21.05 | 21.65 | 21.90 | 20.90 | 850921 | -3.00% |
| 27 Jan 2020 | 21.70 | 22.30 | 22.45 | 21.60 | 891051 | -2.25% |
| 24 Jan 2020 | 22.20 | 22.30 | 23.15 | 22.00 | 1504995 | 0.23% |
| 23 Jan 2020 | 22.15 | 21.65 | 22.70 | 21.25 | 1613646 | 1.61% |
| 22 Jan 2020 | 21.80 | 22.30 | 22.50 | 21.45 | 1170772 | -1.58% |
| 21 Jan 2020 | 22.15 | 22.55 | 22.75 | 22.05 | 790875 | -1.99% |
| 20 Jan 2020 | 22.60 | 22.90 | 23.40 | 22.30 | 1408851 | 0.22% |
| 17 Jan 2020 | 22.55 | 23.45 | 23.50 | 22.30 | 1695228 | -3.43% |
| 16 Jan 2020 | 23.35 | 21.40 | 24.35 | 21.20 | 14362138 | 12.26% |
| 15 Jan 2020 | 20.80 | 20.40 | 21.20 | 20.20 | 1460806 | 2.21% |
| 14 Jan 2020 | 20.35 | 20.65 | 20.80 | 20.20 | 610623 | -1.45% |
| 13 Jan 2020 | 20.65 | 20.45 | 20.95 | 20.25 | 1277401 | 1.23% |
| 10 Jan 2020 | 20.40 | 20.45 | 21.20 | 20.25 | 1468824 | 0.49% |
| 09 Jan 2020 | 20.30 | 21.05 | 21.30 | 20.20 | 2011204 | -2.17% |
| 08 Jan 2020 | 20.75 | 18.50 | 21.90 | 18.45 | 12781759 | 9.79% |
| 07 Jan 2020 | 18.90 | 19.05 | 19.30 | 18.80 | 534848 | 0.53% |
| 06 Jan 2020 | 18.80 | 19.40 | 19.40 | 18.70 | 686732 | -3.84% |
| 03 Jan 2020 | 19.55 | 20.10 | 20.40 | 19.45 | 1520774 | -3.22% |
| 02 Jan 2020 | 20.20 | 18.90 | 21.10 | 18.75 | 7788468 | 7.73% |
| 01 Jan 2020 | 18.75 | 18.85 | 19.05 | 18.65 | 384009 | 0.00% |
| 31 Dec 2019 | 18.75 | 18.85 | 19.15 | 18.70 | 631562 | 0.00% |
| 30 Dec 2019 | 18.75 | 19.00 | 19.05 | 18.60 | 497275 | -1.83% |
| 27 Dec 2019 | 19.10 | 18.75 | 19.40 | 18.70 | 582329 | 1.87% |
| 26 Dec 2019 | 18.75 | 19.00 | 19.15 | 18.60 | 681047 | -1.06% |
| 24 Dec 2019 | 18.95 | 19.20 | 19.20 | 18.90 | 353747 | -0.52% |
| 23 Dec 2019 | 19.05 | 19.05 | 19.45 | 18.85 | 758963 | 0.00% |
| 20 Dec 2019 | 19.05 | 19.40 | 19.75 | 18.75 | 1088122 | -2.56% |
| 19 Dec 2019 | 19.55 | 20.50 | 20.65 | 19.40 | 1130486 | -4.17% |
| 18 Dec 2019 | 20.40 | 19.80 | 22.90 | 19.50 | 6822456 | 4.88% |
| 17 Dec 2019 | 19.45 | 18.60 | 19.80 | 18.60 | 2313739 | 5.99% |
| 16 Dec 2019 | 18.35 | 18.20 | 18.60 | 17.85 | 847954 | 1.94% |
| 13 Dec 2019 | 18.00 | 18.20 | 18.30 | 17.60 | 709168 | 0.56% |
| 12 Dec 2019 | 17.90 | 17.75 | 18.10 | 17.70 | 512279 | 2.29% |
| 11 Dec 2019 | 17.50 | 17.65 | 17.90 | 17.30 | 642723 | -2.23% |
| 10 Dec 2019 | 17.90 | 18.75 | 18.80 | 17.80 | 930742 | -4.53% |
| 09 Dec 2019 | 18.75 | 19.75 | 19.75 | 18.65 | 1573429 | -6.25% |
| 06 Dec 2019 | 20.00 | 20.80 | 21.50 | 19.75 | 12712702 | 11.42% |
| 05 Dec 2019 | 17.95 | 17.75 | 18.10 | 17.60 | 432118 | 1.70% |
| 04 Dec 2019 | 17.65 | 17.75 | 17.95 | 17.50 | 421724 | -0.56% |
| 03 Dec 2019 | 17.75 | 18.00 | 18.20 | 17.65 | 471338 | -1.11% |
| 02 Dec 2019 | 17.95 | 18.10 | 18.25 | 17.90 | 488310 | -0.28% |
| 29 Nov 2019 | 18.00 | 18.00 | 18.40 | 17.90 | 549099 | 0.28% |
| 28 Nov 2019 | 17.95 | 18.15 | 18.30 | 17.80 | 384528 | -0.28% |
| 27 Nov 2019 | 18.00 | 18.10 | 18.25 | 17.80 | 436244 | -0.55% |
| 26 Nov 2019 | 18.10 | 18.40 | 18.70 | 18.05 | 519000 | -1.63% |
| 25 Nov 2019 | 18.40 | 18.00 | 19.10 | 18.00 | 1630147 | 1.66% |
| 22 Nov 2019 | 18.10 | 18.25 | 18.35 | 17.80 | 684207 | -0.55% |
| 21 Nov 2019 | 18.20 | 19.00 | 19.00 | 18.15 | 852881 | -3.70% |
| 20 Nov 2019 | 18.90 | 18.60 | 19.80 | 18.30 | 3338374 | 2.44% |
