Mangalore Refinery And Petrochemicals Ltd
NSE :MRPL BSE :500109 Sector : RefineriesBuy, Sell or Hold MRPL ?
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
MRPL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 31 May 2024 | 203.15 | 208.00 | 210.70 | 201.35 | 3843161 | -2.03% |
| 30 May 2024 | 207.35 | 214.00 | 216.35 | 206.00 | 2077745 | -3.87% |
| 29 May 2024 | 215.70 | 212.70 | 216.35 | 210.25 | 2602678 | 0.84% |
| 28 May 2024 | 213.90 | 220.00 | 220.00 | 211.50 | 3148044 | -1.99% |
| 27 May 2024 | 218.25 | 220.60 | 222.50 | 216.20 | 4299274 | -0.18% |
| 24 May 2024 | 218.65 | 212.85 | 222.60 | 210.55 | 10440953 | 3.21% |
| 23 May 2024 | 211.85 | 210.30 | 216.80 | 210.10 | 4315317 | 1.07% |
| 22 May 2024 | 209.60 | 213.70 | 214.75 | 208.50 | 3170858 | -1.11% |
| 21 May 2024 | 211.95 | 214.00 | 216.45 | 210.00 | 3667361 | -0.84% |
| 18 May 2024 | 213.75 | 211.10 | 215.05 | 210.30 | 854799 | 2.17% |
| 17 May 2024 | 209.20 | 210.00 | 211.30 | 207.30 | 3268675 | 0.24% |
| 16 May 2024 | 208.70 | 211.80 | 216.80 | 208.00 | 3620949 | -0.83% |
| 15 May 2024 | 210.45 | 210.60 | 213.65 | 209.65 | 3590719 | 0.24% |
| 14 May 2024 | 209.95 | 206.00 | 214.45 | 204.50 | 6823380 | 2.22% |
| 13 May 2024 | 205.40 | 210.80 | 210.80 | 199.50 | 5939153 | -2.45% |
| 10 May 2024 | 210.55 | 218.00 | 218.35 | 207.40 | 4939616 | -1.82% |
| 09 May 2024 | 214.45 | 222.00 | 222.65 | 213.15 | 3380710 | -3.29% |
| 08 May 2024 | 221.75 | 215.80 | 227.35 | 215.50 | 6688582 | 3.28% |
| 07 May 2024 | 214.70 | 231.15 | 233.90 | 214.00 | 8075118 | -6.27% |
| 06 May 2024 | 229.05 | 254.00 | 256.50 | 228.00 | 11818155 | -8.93% |
| 03 May 2024 | 251.50 | 255.35 | 258.60 | 248.00 | 5741569 | -1.00% |
| 02 May 2024 | 254.05 | 251.40 | 257.15 | 246.15 | 5786927 | 1.56% |
| 30 Apr 2024 | 250.15 | 251.75 | 259.90 | 248.00 | 7059373 | -0.12% |
| 29 Apr 2024 | 250.45 | 252.45 | 256.90 | 248.50 | 5756512 | -0.20% |
| 26 Apr 2024 | 250.95 | 251.10 | 259.20 | 245.65 | 13778089 | 0.36% |
| 25 Apr 2024 | 250.05 | 250.95 | 256.70 | 246.15 | 16189162 | 0.54% |
| 24 Apr 2024 | 248.70 | 226.25 | 253.70 | 225.10 | 39849649 | 10.75% |
| 23 Apr 2024 | 224.55 | 224.80 | 228.90 | 223.00 | 1921727 | 0.60% |
| 22 Apr 2024 | 223.20 | 229.00 | 230.00 | 222.35 | 2197288 | -1.67% |
| 19 Apr 2024 | 227.00 | 221.90 | 229.00 | 215.75 | 4323901 | 1.73% |
| 18 Apr 2024 | 223.15 | 225.40 | 233.70 | 221.80 | 3214220 | -1.00% |
| 16 Apr 2024 | 225.40 | 222.60 | 228.40 | 221.05 | 2884823 | 1.12% |
| 15 Apr 2024 | 222.90 | 217.80 | 229.80 | 209.10 | 7422162 | 0.45% |
| 12 Apr 2024 | 221.90 | 223.45 | 230.90 | 220.80 | 4528615 | -0.72% |
| 10 Apr 2024 | 223.50 | 227.25 | 229.40 | 222.40 | 2405692 | -1.63% |
| 09 Apr 2024 | 227.20 | 234.00 | 235.30 | 225.00 | 2256475 | -2.55% |
| 08 Apr 2024 | 233.15 | 240.30 | 241.35 | 232.35 | 2431771 | -2.14% |
| 05 Apr 2024 | 238.25 | 235.55 | 242.60 | 230.05 | 4515447 | 1.40% |
| 04 Apr 2024 | 234.95 | 239.00 | 239.80 | 232.50 | 2284008 | -1.16% |
| 03 Apr 2024 | 237.70 | 238.95 | 244.90 | 236.00 | 5978189 | -0.04% |
| 02 Apr 2024 | 237.80 | 231.20 | 239.90 | 231.00 | 7370309 | 3.96% |
| 01 Apr 2024 | 228.75 | 219.00 | 229.50 | 219.00 | 4538462 | 4.67% |
| 28 Mar 2024 | 218.55 | 219.70 | 222.60 | 216.70 | 2480435 | -0.52% |
| 27 Mar 2024 | 219.70 | 224.00 | 227.55 | 218.05 | 3949031 | -1.81% |
| 26 Mar 2024 | 223.75 | 222.50 | 230.40 | 217.80 | 7148180 | 1.04% |
| 22 Mar 2024 | 221.45 | 218.50 | 225.70 | 216.40 | 4627479 | 1.61% |
| 21 Mar 2024 | 217.95 | 221.35 | 226.00 | 216.30 | 4241829 | -0.39% |
| 20 Mar 2024 | 218.80 | 222.00 | 227.00 | 215.15 | 8298617 | -0.55% |
| 19 Mar 2024 | 220.00 | 212.85 | 232.20 | 209.05 | 16535076 | 3.82% |
| 18 Mar 2024 | 211.90 | 208.25 | 221.95 | 208.25 | 5533738 | -1.74% |
| 15 Mar 2024 | 215.65 | 207.50 | 218.50 | 196.65 | 8757494 | 3.73% |
| 14 Mar 2024 | 207.90 | 187.00 | 207.90 | 182.10 | 5621377 | 10.00% |
| 13 Mar 2024 | 189.00 | 210.00 | 214.20 | 189.00 | 5564331 | -10.00% |
| 12 Mar 2024 | 210.00 | 218.85 | 221.60 | 205.55 | 5119228 | -4.04% |
| 11 Mar 2024 | 218.85 | 233.70 | 234.45 | 217.00 | 3025137 | -6.15% |
| 07 Mar 2024 | 233.20 | 234.65 | 237.10 | 231.15 | 2873368 | -0.60% |
| 06 Mar 2024 | 234.60 | 239.85 | 243.70 | 228.25 | 4397666 | -2.13% |
| 05 Mar 2024 | 239.70 | 229.30 | 248.40 | 228.70 | 13556465 | 4.60% |
| 04 Mar 2024 | 229.15 | 234.05 | 234.40 | 226.05 | 3067083 | -1.69% |
| 02 Mar 2024 | 233.10 | 230.00 | 234.85 | 228.90 | 609019 | 1.72% |
| 01 Mar 2024 | 229.15 | 230.40 | 237.90 | 228.05 | 4075258 | 0.59% |
| 29 Feb 2024 | 227.80 | 232.00 | 235.65 | 225.65 | 3609539 | -1.02% |
| 28 Feb 2024 | 230.15 | 236.00 | 251.40 | 228.00 | 11976447 | -2.31% |
| 27 Feb 2024 | 235.60 | 244.00 | 247.25 | 234.50 | 3932890 | -3.26% |
| 26 Feb 2024 | 243.55 | 246.10 | 251.25 | 236.60 | 5913775 | -0.94% |
| 23 Feb 2024 | 245.85 | 255.80 | 255.80 | 244.20 | 5802449 | -2.85% |
| 22 Feb 2024 | 253.05 | 256.80 | 259.90 | 242.75 | 10444602 | 0.34% |
| 21 Feb 2024 | 252.20 | 276.00 | 285.00 | 248.00 | 14377886 | -7.69% |
| 20 Feb 2024 | 273.20 | 286.90 | 286.90 | 268.55 | 13275282 | -4.51% |
| 19 Feb 2024 | 286.10 | 252.00 | 289.25 | 247.80 | 46170497 | 18.69% |
| 16 Feb 2024 | 241.05 | 239.70 | 248.65 | 231.05 | 35332362 | -1.37% |
| 15 Feb 2024 | 244.40 | 205.35 | 244.70 | 203.20 | 65831941 | 19.83% |
| 14 Feb 2024 | 203.95 | 178.00 | 209.00 | 176.75 | 21364386 | 11.63% |
| 13 Feb 2024 | 182.70 | 183.95 | 187.70 | 179.00 | 3048091 | -1.22% |
| 12 Feb 2024 | 184.95 | 188.70 | 195.15 | 174.65 | 9104566 | -2.45% |
| 09 Feb 2024 | 189.60 | 200.85 | 202.00 | 176.65 | 7116572 | -5.60% |
| 08 Feb 2024 | 200.85 | 203.80 | 206.80 | 198.50 | 4596283 | -0.86% |
| 07 Feb 2024 | 202.60 | 195.40 | 203.70 | 195.40 | 7860261 | 4.38% |
| 06 Feb 2024 | 194.10 | 198.25 | 198.85 | 187.85 | 6303984 | -1.47% |
| 05 Feb 2024 | 197.00 | 193.15 | 206.35 | 192.50 | 14970646 | 2.82% |
| 02 Feb 2024 | 191.60 | 181.00 | 198.80 | 180.00 | 21839790 | 7.25% |
| 01 Feb 2024 | 178.65 | 178.40 | 182.35 | 176.00 | 3964871 | 0.90% |
| 31 Jan 2024 | 177.05 | 179.30 | 180.70 | 176.00 | 1877284 | -1.25% |
| 30 Jan 2024 | 179.30 | 181.05 | 184.10 | 176.65 | 4830130 | -0.17% |
| 29 Jan 2024 | 179.60 | 175.45 | 184.25 | 173.00 | 10262174 | 2.98% |
| 25 Jan 2024 | 174.40 | 171.65 | 177.55 | 171.25 | 3270472 | 1.54% |
| 24 Jan 2024 | 171.75 | 170.90 | 173.50 | 165.95 | 3519120 | 0.50% |
| 23 Jan 2024 | 170.90 | 169.80 | 178.90 | 160.55 | 12034231 | -2.29% |
| 20 Jan 2024 | 174.90 | 178.20 | 178.70 | 173.00 | 2109506 | -1.19% |
| 19 Jan 2024 | 177.00 | 180.00 | 181.40 | 175.55 | 7352246 | -0.34% |
| 18 Jan 2024 | 177.60 | 171.20 | 179.75 | 164.00 | 8865480 | 3.74% |
| 17 Jan 2024 | 171.20 | 171.05 | 176.60 | 168.35 | 6900079 | -1.64% |
| 16 Jan 2024 | 174.05 | 171.00 | 179.50 | 169.35 | 14606264 | 2.81% |
| 15 Jan 2024 | 169.30 | 162.30 | 186.00 | 162.25 | 29427230 | 6.28% |
| 12 Jan 2024 | 159.30 | 163.50 | 164.45 | 156.50 | 23794037 | -0.81% |
| 11 Jan 2024 | 160.60 | 134.25 | 161.00 | 134.25 | 60637503 | 19.67% |
| 10 Jan 2024 | 134.20 | 134.90 | 135.00 | 131.55 | 2068651 | 0.15% |
| 09 Jan 2024 | 134.00 | 134.15 | 135.70 | 133.50 | 1255731 | 0.07% |
| 08 Jan 2024 | 133.90 | 134.20 | 135.30 | 132.90 | 1558019 | -0.19% |
| 05 Jan 2024 | 134.15 | 134.30 | 137.70 | 133.30 | 3528932 | -0.07% |
| 04 Jan 2024 | 134.25 | 132.75 | 134.75 | 131.55 | 1880372 | 1.13% |
| 03 Jan 2024 | 132.75 | 129.65 | 133.50 | 129.10 | 3009841 | 2.47% |
| 02 Jan 2024 | 129.55 | 132.60 | 133.20 | 128.00 | 2836841 | -2.41% |
| 01 Jan 2024 | 132.75 | 133.40 | 134.20 | 132.40 | 1384128 | -0.30% |
| 29 Dec 2023 | 133.15 | 133.00 | 136.00 | 130.20 | 2930967 | -0.04% |
| 28 Dec 2023 | 133.20 | 131.20 | 135.95 | 131.00 | 9171079 | 1.60% |
| 27 Dec 2023 | 131.10 | 129.50 | 132.35 | 129.50 | 3444078 | 1.08% |
| 26 Dec 2023 | 129.70 | 130.50 | 131.90 | 128.60 | 2117864 | -0.19% |
| 22 Dec 2023 | 129.95 | 125.40 | 133.40 | 125.40 | 7379967 | 4.59% |
| 21 Dec 2023 | 124.25 | 123.00 | 125.15 | 118.80 | 4777635 | 0.44% |
| 20 Dec 2023 | 123.70 | 132.25 | 135.40 | 122.25 | 7836734 | -5.75% |
| 19 Dec 2023 | 131.25 | 129.30 | 134.75 | 129.00 | 7312611 | 3.02% |
| 18 Dec 2023 | 127.40 | 129.60 | 129.60 | 127.20 | 1681094 | -1.70% |
| 15 Dec 2023 | 129.60 | 130.70 | 132.40 | 129.15 | 3128877 | -0.08% |
| 14 Dec 2023 | 129.70 | 127.85 | 131.85 | 127.50 | 5221152 | 2.49% |
| 13 Dec 2023 | 126.55 | 127.45 | 128.30 | 126.00 | 1987097 | -0.16% |
| 12 Dec 2023 | 126.75 | 127.00 | 128.30 | 125.55 | 2503634 | 0.08% |
| 11 Dec 2023 | 126.65 | 128.25 | 129.00 | 126.05 | 2354633 | -1.02% |
| 08 Dec 2023 | 127.95 | 130.30 | 131.70 | 124.50 | 4347652 | -1.50% |
| 07 Dec 2023 | 129.90 | 126.25 | 132.80 | 126.25 | 10796183 | 3.59% |
| 06 Dec 2023 | 125.40 | 125.90 | 126.55 | 124.00 | 3007773 | 0.40% |
| 05 Dec 2023 | 124.90 | 126.40 | 126.70 | 122.30 | 3987357 | -0.24% |
| 04 Dec 2023 | 125.20 | 123.50 | 128.65 | 123.25 | 8430708 | 2.79% |
| 01 Dec 2023 | 121.80 | 122.25 | 125.50 | 121.40 | 5013219 | 0.41% |
| 30 Nov 2023 | 121.30 | 122.25 | 123.20 | 120.40 | 4489693 | -0.21% |
| 29 Nov 2023 | 121.55 | 122.25 | 126.15 | 120.05 | 9756805 | 0.25% |
| 28 Nov 2023 | 121.25 | 120.25 | 124.20 | 119.90 | 11249238 | 1.98% |
| 24 Nov 2023 | 118.90 | 114.50 | 121.10 | 113.50 | 11265057 | 4.21% |
| 23 Nov 2023 | 114.10 | 113.25 | 116.00 | 112.05 | 4013668 | 0.84% |
| 22 Nov 2023 | 113.15 | 116.55 | 116.75 | 112.70 | 2326308 | -2.54% |
| 21 Nov 2023 | 116.10 | 116.00 | 117.15 | 115.40 | 2814580 | 0.52% |
| 20 Nov 2023 | 115.50 | 117.80 | 119.40 | 114.10 | 3995854 | -1.99% |
| 17 Nov 2023 | 117.85 | 118.40 | 118.60 | 113.65 | 7140014 | 0.47% |
| 16 Nov 2023 | 117.30 | 118.75 | 119.65 | 115.80 | 8336136 | -0.85% |
| 15 Nov 2023 | 118.30 | 115.50 | 121.50 | 114.60 | 16794690 | 3.09% |
| 13 Nov 2023 | 114.75 | 112.75 | 116.00 | 112.25 | 4459004 | 1.64% |
| 12 Nov 2023 | 112.90 | 114.90 | 114.95 | 111.60 | 912576 | -0.75% |
| 10 Nov 2023 | 113.75 | 111.85 | 114.30 | 111.30 | 4068796 | 1.56% |
| 09 Nov 2023 | 112.00 | 114.40 | 115.60 | 111.30 | 6155511 | -1.62% |
| 08 Nov 2023 | 113.85 | 114.00 | 117.80 | 112.60 | 11447519 | 0.44% |
| 07 Nov 2023 | 113.35 | 109.90 | 113.80 | 107.35 | 10056685 | 3.90% |
| 06 Nov 2023 | 109.10 | 110.75 | 112.35 | 108.30 | 5603146 | -0.73% |
| 03 Nov 2023 | 109.90 | 105.10 | 114.60 | 105.10 | 29930353 | 5.42% |
| 02 Nov 2023 | 104.25 | 106.00 | 106.60 | 103.60 | 4867859 | 0.34% |
| 01 Nov 2023 | 103.90 | 102.00 | 108.60 | 101.10 | 11117550 | 0.19% |
| 31 Oct 2023 | 103.70 | 106.90 | 107.40 | 102.10 | 9616149 | -2.03% |
| 30 Oct 2023 | 105.85 | 100.80 | 106.70 | 100.05 | 17394302 | 5.74% |
| 27 Oct 2023 | 100.10 | 98.00 | 102.45 | 96.35 | 10104714 | 3.57% |
| 26 Oct 2023 | 96.65 | 98.00 | 99.45 | 93.20 | 9240296 | -0.31% |
| 25 Oct 2023 | 96.95 | 97.50 | 98.80 | 92.50 | 7547947 | 1.15% |
| 23 Oct 2023 | 95.85 | 102.70 | 103.65 | 95.30 | 8147068 | -6.67% |
| 20 Oct 2023 | 102.70 | 108.40 | 109.00 | 102.15 | 7723913 | -5.00% |
| 19 Oct 2023 | 108.10 | 107.45 | 109.50 | 105.95 | 7957567 | 0.60% |
| 18 Oct 2023 | 107.45 | 114.50 | 117.40 | 106.65 | 21095767 | -4.23% |
| 17 Oct 2023 | 112.20 | 104.00 | 117.70 | 103.30 | 70644888 | 8.46% |
| 16 Oct 2023 | 103.45 | 101.30 | 106.75 | 101.30 | 13141537 | 2.43% |
| 13 Oct 2023 | 101.00 | 99.00 | 102.45 | 98.85 | 5944857 | 0.70% |
| 12 Oct 2023 | 100.30 | 98.10 | 102.85 | 97.90 | 11728764 | 2.24% |
| 11 Oct 2023 | 98.10 | 96.80 | 99.60 | 96.50 | 6037906 | 1.76% |
| 10 Oct 2023 | 96.40 | 93.00 | 96.95 | 93.00 | 5731150 | 4.22% |
| 09 Oct 2023 | 92.50 | 94.95 | 95.25 | 90.50 | 5100094 | -4.10% |
| 06 Oct 2023 | 96.45 | 99.50 | 99.60 | 95.20 | 10690914 | -2.38% |
| 05 Oct 2023 | 98.80 | 99.10 | 102.30 | 98.00 | 12792503 | 0.97% |
| 04 Oct 2023 | 97.85 | 95.40 | 103.45 | 94.60 | 38959628 | 2.46% |
| 03 Oct 2023 | 95.50 | 96.00 | 97.10 | 94.15 | 3506155 | -0.10% |
| 29 Sep 2023 | 95.60 | 94.35 | 96.00 | 93.80 | 2746471 | 1.76% |
| 28 Sep 2023 | 93.95 | 93.70 | 96.30 | 92.95 | 5324829 | 0.91% |
| 27 Sep 2023 | 93.10 | 93.30 | 94.10 | 92.55 | 2020059 | -0.21% |
| 26 Sep 2023 | 93.30 | 93.60 | 95.30 | 93.00 | 3080436 | 0.21% |
| 25 Sep 2023 | 93.10 | 94.75 | 95.00 | 92.40 | 2091835 | -1.43% |
| 22 Sep 2023 | 94.45 | 93.80 | 95.35 | 93.40 | 3202562 | 1.07% |
| 21 Sep 2023 | 93.45 | 95.50 | 97.00 | 93.15 | 3580858 | -2.25% |
| 20 Sep 2023 | 95.60 | 94.00 | 97.25 | 93.05 | 10711135 | 1.00% |
| 18 Sep 2023 | 94.65 | 94.00 | 96.80 | 92.80 | 5309283 | 0.58% |
| 15 Sep 2023 | 94.10 | 93.00 | 95.25 | 93.00 | 5001037 | 1.84% |
| 14 Sep 2023 | 92.40 | 92.20 | 94.65 | 91.75 | 5477458 | 1.09% |
| 13 Sep 2023 | 91.40 | 91.10 | 93.10 | 87.65 | 5549273 | 0.33% |
| 12 Sep 2023 | 91.10 | 97.00 | 98.65 | 85.40 | 11349441 | -4.86% |
| 11 Sep 2023 | 95.75 | 95.50 | 98.55 | 95.45 | 11121941 | 1.06% |
| 08 Sep 2023 | 94.75 | 95.25 | 99.35 | 94.30 | 18213728 | -0.37% |
| 07 Sep 2023 | 95.10 | 95.65 | 96.20 | 94.50 | 3427836 | -0.58% |
| 06 Sep 2023 | 95.65 | 97.65 | 97.70 | 94.35 | 4699576 | -1.44% |
| 05 Sep 2023 | 97.05 | 98.45 | 99.40 | 96.05 | 7215536 | -0.87% |
| 04 Sep 2023 | 97.90 | 96.85 | 98.90 | 95.05 | 7325771 | 1.61% |
| 01 Sep 2023 | 96.35 | 95.20 | 98.70 | 94.60 | 13243017 | 1.15% |
| 31 Aug 2023 | 95.25 | 95.50 | 96.25 | 94.55 | 4234912 | 0.21% |
| 30 Aug 2023 | 95.05 | 95.00 | 96.15 | 93.95 | 7898340 | 0.37% |
| 29 Aug 2023 | 94.70 | 94.50 | 96.90 | 92.55 | 13297999 | 0.74% |
| 28 Aug 2023 | 94.00 | 93.75 | 95.50 | 93.20 | 5429262 | 1.08% |
| 25 Aug 2023 | 93.00 | 91.90 | 93.45 | 90.50 | 6499022 | 0.70% |
| 24 Aug 2023 | 92.35 | 91.65 | 95.10 | 91.20 | 10352080 | 1.32% |
| 23 Aug 2023 | 91.15 | 91.95 | 92.15 | 89.20 | 6435996 | -0.55% |
| 22 Aug 2023 | 91.65 | 93.00 | 93.90 | 91.00 | 8946485 | -0.27% |
| 21 Aug 2023 | 91.90 | 86.45 | 92.40 | 86.00 | 28204964 | 7.17% |
| 18 Aug 2023 | 85.75 | 85.50 | 86.65 | 84.60 | 4893851 | 0.59% |
| 17 Aug 2023 | 85.25 | 83.40 | 86.40 | 83.40 | 3918852 | 2.22% |
| 16 Aug 2023 | 83.40 | 84.50 | 84.75 | 83.05 | 2495246 | -2.46% |
| 14 Aug 2023 | 85.50 | 86.70 | 87.65 | 84.10 | 3978165 | -1.38% |
| 11 Aug 2023 | 86.70 | 86.90 | 88.20 | 85.90 | 4278841 | -0.06% |
| 10 Aug 2023 | 86.75 | 86.00 | 87.10 | 84.20 | 3700720 | 0.99% |
| 09 Aug 2023 | 85.90 | 84.95 | 87.60 | 83.80 | 6607482 | 1.42% |
| 08 Aug 2023 | 84.70 | 82.00 | 84.95 | 82.00 | 4388943 | 3.48% |
| 07 Aug 2023 | 81.85 | 83.05 | 83.30 | 81.55 | 1792229 | -1.09% |
| 04 Aug 2023 | 82.75 | 82.50 | 83.45 | 82.00 | 1762982 | 1.16% |
| 03 Aug 2023 | 81.80 | 83.00 | 83.20 | 81.10 | 1967458 | -0.91% |
| 02 Aug 2023 | 82.55 | 84.05 | 85.70 | 81.95 | 3984027 | -1.37% |
| 01 Aug 2023 | 83.70 | 82.90 | 84.45 | 82.50 | 3605853 | 0.78% |
| 31 Jul 2023 | 83.05 | 80.25 | 83.50 | 80.25 | 5928816 | -1.31% |
| 28 Jul 2023 | 84.15 | 82.95 | 85.25 | 82.30 | 6555821 | 2.19% |
| 27 Jul 2023 | 82.35 | 83.00 | 83.60 | 81.95 | 2301606 | 0.00% |
| 26 Jul 2023 | 82.35 | 83.35 | 84.40 | 82.05 | 4299441 | 0.37% |
| 25 Jul 2023 | 82.05 | 85.35 | 85.35 | 81.50 | 9170379 | -6.07% |
| 24 Jul 2023 | 87.35 | 87.05 | 89.80 | 86.80 | 4392103 | 0.81% |
| 21 Jul 2023 | 86.65 | 86.65 | 87.30 | 85.15 | 4439597 | 0.23% |
| 20 Jul 2023 | 86.45 | 87.25 | 88.60 | 86.15 | 3797033 | -0.52% |
| 19 Jul 2023 | 86.90 | 88.75 | 88.75 | 85.80 | 7411141 | -1.53% |
| 18 Jul 2023 | 88.25 | 86.85 | 91.70 | 85.95 | 16454958 | 2.14% |
| 17 Jul 2023 | 86.40 | 85.20 | 86.95 | 84.60 | 5141937 | -0.69% |
| 14 Jul 2023 | 87.00 | 85.85 | 87.65 | 85.15 | 4852785 | 1.69% |
| 13 Jul 2023 | 85.55 | 87.50 | 88.40 | 84.15 | 6040697 | -2.06% |
| 12 Jul 2023 | 87.35 | 87.30 | 88.70 | 86.30 | 6064786 | 0.46% |
| 11 Jul 2023 | 86.95 | 84.85 | 87.45 | 83.35 | 13691421 | 3.02% |
| 10 Jul 2023 | 84.40 | 88.00 | 88.60 | 84.00 | 7553287 | -3.76% |
| 07 Jul 2023 | 87.70 | 89.40 | 93.40 | 86.25 | 19819754 | -2.99% |
| 06 Jul 2023 | 90.40 | 88.45 | 92.25 | 87.50 | 21961420 | 1.80% |
| 05 Jul 2023 | 88.80 | 79.50 | 91.00 | 78.40 | 62334561 | 12.05% |
| 04 Jul 2023 | 79.25 | 79.05 | 79.75 | 77.60 | 4254861 | 0.83% |
| 03 Jul 2023 | 78.60 | 76.95 | 80.60 | 76.80 | 11266639 | 2.01% |
| 30 Jun 2023 | 77.05 | 78.00 | 78.00 | 76.90 | 2880606 | -0.71% |
| 28 Jun 2023 | 77.60 | 79.00 | 79.40 | 77.20 | 3760515 | -1.40% |
| 27 Jun 2023 | 78.70 | 77.35 | 80.80 | 77.20 | 8864939 | 2.21% |
| 26 Jun 2023 | 77.00 | 76.70 | 77.50 | 75.75 | 3612446 | 0.39% |
| 23 Jun 2023 | 76.70 | 77.00 | 77.90 | 75.25 | 5317558 | 0.07% |
| 22 Jun 2023 | 76.65 | 77.20 | 78.90 | 75.60 | 8217725 | -0.33% |
| 21 Jun 2023 | 76.90 | 76.20 | 79.00 | 75.65 | 11878605 | 1.72% |
| 20 Jun 2023 | 75.60 | 78.90 | 79.55 | 74.00 | 11065143 | -3.94% |
| 19 Jun 2023 | 78.70 | 72.55 | 79.40 | 72.45 | 42578753 | 9.61% |
| 16 Jun 2023 | 71.80 | 67.50 | 74.45 | 67.20 | 41178604 | 7.40% |
| 15 Jun 2023 | 66.85 | 65.55 | 67.35 | 65.10 | 8414663 | 2.53% |
| 14 Jun 2023 | 65.20 | 65.85 | 66.20 | 65.00 | 2914660 | -0.61% |
| 13 Jun 2023 | 65.60 | 65.00 | 65.90 | 65.00 | 2860921 | 1.16% |
| 12 Jun 2023 | 64.85 | 64.70 | 65.60 | 64.10 | 2697435 | 0.39% |
| 09 Jun 2023 | 64.60 | 65.05 | 65.35 | 64.40 | 1510154 | -0.31% |
| 08 Jun 2023 | 64.80 | 65.40 | 66.45 | 64.50 | 4781965 | -0.77% |
| 07 Jun 2023 | 65.30 | 65.30 | 66.30 | 64.10 | 5517053 | 0.31% |
| 06 Jun 2023 | 65.10 | 66.00 | 66.00 | 64.85 | 2627944 | -1.36% |
| 05 Jun 2023 | 66.00 | 65.00 | 67.05 | 64.80 | 6400374 | 2.09% |
| 02 Jun 2023 | 64.65 | 65.35 | 65.50 | 64.50 | 2401519 | -0.61% |
| 01 Jun 2023 | 65.05 | 65.55 | 66.00 | 64.80 | 2330230 | -0.61% |
| 31 May 2023 | 65.45 | 66.10 | 66.75 | 65.25 | 2705886 | -2.02% |
| 30 May 2023 | 66.80 | 66.35 | 67.75 | 66.05 | 4184536 | 0.68% |
| 29 May 2023 | 66.35 | 66.90 | 66.90 | 65.35 | 3829151 | -0.15% |
| 26 May 2023 | 66.45 | 67.80 | 68.35 | 66.00 | 5513339 | -1.48% |
| 25 May 2023 | 67.45 | 66.50 | 68.70 | 65.50 | 13059698 | 1.20% |
| 24 May 2023 | 66.65 | 64.90 | 67.20 | 64.60 | 12052816 | 2.62% |
| 23 May 2023 | 64.95 | 64.45 | 65.75 | 64.20 | 3831288 | 0.78% |
| 22 May 2023 | 64.45 | 65.20 | 65.25 | 63.70 | 3096182 | -0.77% |
| 19 May 2023 | 64.95 | 66.75 | 68.20 | 64.05 | 11845129 | -2.11% |
| 18 May 2023 | 66.35 | 64.95 | 68.45 | 64.55 | 24293149 | 2.79% |
| 17 May 2023 | 64.55 | 63.40 | 66.00 | 63.10 | 15290038 | 2.06% |
| 16 May 2023 | 63.25 | 62.90 | 64.65 | 62.80 | 6098024 | 1.44% |
| 15 May 2023 | 62.35 | 62.90 | 63.05 | 62.20 | 1924984 | -0.40% |
| 12 May 2023 | 62.60 | 62.80 | 63.75 | 62.20 | 3302597 | -0.56% |
| 11 May 2023 | 62.95 | 62.25 | 63.95 | 62.10 | 4443001 | 1.61% |
| 10 May 2023 | 61.95 | 63.30 | 63.30 | 61.20 | 3230214 | -1.59% |
| 09 May 2023 | 62.95 | 61.05 | 64.40 | 61.00 | 13650015 | 3.11% |
| 08 May 2023 | 61.05 | 61.40 | 61.40 | 60.75 | 2327716 | 0.00% |
| 05 May 2023 | 61.05 | 61.90 | 62.20 | 60.85 | 3353806 | -1.37% |
| 04 May 2023 | 61.90 | 61.55 | 62.70 | 61.55 | 4393837 | 0.73% |
| 03 May 2023 | 61.45 | 60.70 | 63.15 | 60.30 | 8939866 | 1.40% |
| 02 May 2023 | 60.60 | 63.00 | 63.00 | 60.40 | 12691240 | -5.68% |
| 28 Apr 2023 | 64.25 | 61.45 | 66.30 | 61.20 | 52371104 | 5.41% |
| 27 Apr 2023 | 60.95 | 54.20 | 61.85 | 54.20 | 28171286 | 11.43% |
| 26 Apr 2023 | 54.70 | 54.10 | 55.35 | 54.00 | 3263064 | 0.92% |
| 25 Apr 2023 | 54.20 | 53.50 | 54.80 | 53.50 | 1639324 | 1.21% |
| 24 Apr 2023 | 53.55 | 53.50 | 53.80 | 53.00 | 1095381 | 0.56% |
| 21 Apr 2023 | 53.25 | 54.00 | 54.40 | 53.15 | 1781783 | -1.66% |
| 20 Apr 2023 | 54.15 | 54.30 | 54.85 | 53.65 | 3811004 | -0.18% |
| 19 Apr 2023 | 54.25 | 54.45 | 54.90 | 53.90 | 1995674 | 0.93% |
| 18 Apr 2023 | 53.75 | 53.50 | 54.45 | 53.35 | 1393194 | 0.37% |
| 17 Apr 2023 | 53.55 | 53.30 | 53.70 | 52.85 | 1020748 | 0.47% |
| 13 Apr 2023 | 53.30 | 53.45 | 54.30 | 53.15 | 1470594 | -0.37% |
| 12 Apr 2023 | 53.50 | 54.30 | 54.60 | 53.30 | 1461097 | -1.38% |
| 11 Apr 2023 | 54.25 | 54.30 | 54.85 | 54.10 | 790352 | 0.00% |
| 10 Apr 2023 | 54.25 | 54.30 | 54.40 | 53.75 | 1227727 | 0.00% |
| 06 Apr 2023 | 54.25 | 54.50 | 54.75 | 54.00 | 1295336 | -1.27% |
| 05 Apr 2023 | 54.95 | 55.70 | 56.30 | 54.60 | 3470644 | 2.33% |
| 03 Apr 2023 | 53.70 | 53.10 | 54.35 | 53.05 | 2368806 | 2.19% |
| 31 Mar 2023 | 52.55 | 51.60 | 52.95 | 51.60 | 2521962 | 2.84% |
| 29 Mar 2023 | 51.10 | 50.75 | 51.40 | 49.75 | 2956063 | 0.69% |
| 28 Mar 2023 | 50.75 | 51.00 | 51.20 | 49.80 | 2606248 | -0.20% |
| 27 Mar 2023 | 50.85 | 52.60 | 52.60 | 50.50 | 2045819 | -3.33% |
| 24 Mar 2023 | 52.60 | 54.10 | 54.70 | 52.00 | 2171609 | -2.86% |
| 23 Mar 2023 | 54.15 | 54.50 | 54.75 | 53.90 | 1414070 | -0.91% |
| 22 Mar 2023 | 54.65 | 56.00 | 56.05 | 54.40 | 2047291 | -1.62% |
| 21 Mar 2023 | 55.55 | 57.00 | 58.25 | 55.20 | 4102855 | -1.24% |
| 20 Mar 2023 | 56.25 | 59.05 | 60.00 | 55.70 | 3631397 | -4.82% |
| 17 Mar 2023 | 59.10 | 58.20 | 59.50 | 56.65 | 5455748 | 2.87% |
| 16 Mar 2023 | 57.45 | 59.30 | 60.75 | 56.55 | 6020418 | -2.79% |
| 15 Mar 2023 | 59.10 | 57.85 | 60.50 | 57.40 | 9741639 | 3.68% |
| 14 Mar 2023 | 57.00 | 56.70 | 58.20 | 55.60 | 5400865 | 0.44% |
| 13 Mar 2023 | 56.75 | 59.15 | 61.10 | 54.30 | 9232539 | -3.57% |
| 10 Mar 2023 | 58.85 | 54.30 | 60.00 | 53.75 | 22903826 | 7.39% |
| 09 Mar 2023 | 54.80 | 54.50 | 56.00 | 54.50 | 2685504 | 0.74% |
| 08 Mar 2023 | 54.40 | 53.10 | 55.25 | 53.00 | 3584728 | 1.97% |
| 06 Mar 2023 | 53.35 | 51.60 | 53.65 | 51.50 | 3050917 | 4.51% |
| 03 Mar 2023 | 51.05 | 51.15 | 51.55 | 50.75 | 1085568 | 0.20% |
| 02 Mar 2023 | 50.95 | 51.20 | 51.55 | 50.70 | 835769 | -0.78% |
| 01 Mar 2023 | 51.35 | 50.05 | 51.65 | 49.75 | 1215575 | 3.01% |
| 28 Feb 2023 | 49.85 | 49.95 | 51.20 | 49.25 | 1695013 | 0.00% |
| 27 Feb 2023 | 49.85 | 50.95 | 50.95 | 49.25 | 1632526 | -2.25% |
| 24 Feb 2023 | 51.00 | 51.90 | 52.00 | 50.90 | 980468 | -1.26% |
| 23 Feb 2023 | 51.65 | 52.15 | 52.45 | 51.25 | 874570 | -1.24% |
| 22 Feb 2023 | 52.30 | 52.80 | 53.10 | 52.10 | 817385 | -1.32% |
| 21 Feb 2023 | 53.00 | 53.25 | 53.40 | 52.90 | 629992 | -0.19% |
| 20 Feb 2023 | 53.10 | 54.25 | 54.25 | 52.90 | 786793 | -1.67% |
| 17 Feb 2023 | 54.00 | 54.20 | 54.75 | 53.80 | 682743 | -1.10% |
| 16 Feb 2023 | 54.60 | 54.75 | 55.45 | 54.40 | 2263601 | 1.58% |
| 15 Feb 2023 | 53.75 | 52.80 | 54.05 | 52.55 | 1418218 | 1.32% |
| 14 Feb 2023 | 53.05 | 53.95 | 54.05 | 52.50 | 1070416 | -1.03% |
| 13 Feb 2023 | 53.60 | 54.10 | 54.35 | 53.40 | 677987 | -0.74% |
| 10 Feb 2023 | 54.00 | 54.35 | 54.70 | 53.85 | 801179 | -0.92% |
| 09 Feb 2023 | 54.50 | 55.30 | 55.30 | 54.30 | 764689 | -0.91% |
| 08 Feb 2023 | 55.00 | 55.40 | 56.30 | 54.85 | 1227600 | 0.00% |
| 07 Feb 2023 | 55.00 | 54.40 | 55.40 | 54.00 | 1931145 | 1.66% |
| 06 Feb 2023 | 54.10 | 53.80 | 54.60 | 53.55 | 1270232 | 0.28% |
| 03 Feb 2023 | 53.95 | 55.00 | 55.20 | 52.85 | 1505223 | -1.55% |
| 02 Feb 2023 | 54.80 | 55.80 | 56.15 | 54.50 | 1312494 | -1.79% |
| 01 Feb 2023 | 55.80 | 57.95 | 57.95 | 55.10 | 1720626 | -3.13% |
| 31 Jan 2023 | 57.60 | 58.05 | 59.40 | 57.35 | 3197585 | 0.09% |
| 30 Jan 2023 | 57.55 | 58.15 | 58.60 | 56.75 | 2053373 | -0.52% |
| 27 Jan 2023 | 57.85 | 57.25 | 59.15 | 56.20 | 4866880 | 1.58% |
| 25 Jan 2023 | 56.95 | 58.50 | 58.60 | 56.60 | 1251952 | -2.23% |
| 24 Jan 2023 | 58.25 | 58.65 | 58.85 | 57.90 | 1465374 | -0.43% |
| 23 Jan 2023 | 58.50 | 58.25 | 59.10 | 57.90 | 1644221 | 0.86% |
| 20 Jan 2023 | 58.00 | 58.60 | 58.75 | 57.80 | 1095763 | -0.77% |
| 19 Jan 2023 | 58.45 | 59.00 | 59.30 | 58.25 | 1266237 | -1.43% |
| 18 Jan 2023 | 59.30 | 59.30 | 59.95 | 57.85 | 3281828 | 0.51% |
| 17 Jan 2023 | 59.00 | 59.45 | 60.50 | 58.30 | 7795674 | 2.08% |
| 16 Jan 2023 | 57.80 | 58.05 | 58.30 | 57.50 | 2316325 | -0.09% |
| 13 Jan 2023 | 57.85 | 58.50 | 58.65 | 57.50 | 2155081 | -0.86% |
| 12 Jan 2023 | 58.35 | 58.85 | 59.65 | 57.85 | 2771532 | -0.85% |
| 11 Jan 2023 | 58.85 | 56.75 | 59.85 | 56.30 | 11468695 | 4.07% |
| 10 Jan 2023 | 56.55 | 55.80 | 57.10 | 55.30 | 2334708 | 1.16% |
| 09 Jan 2023 | 55.90 | 55.65 | 56.35 | 55.60 | 877222 | 0.99% |
| 06 Jan 2023 | 55.35 | 56.40 | 56.65 | 55.15 | 1421856 | -1.51% |
| 05 Jan 2023 | 56.20 | 57.00 | 57.40 | 56.00 | 1464523 | -0.71% |
| 04 Jan 2023 | 56.60 | 57.05 | 57.30 | 56.00 | 1312243 | -0.88% |
| 03 Jan 2023 | 57.10 | 57.30 | 58.30 | 57.00 | 1922512 | -1.04% |
| 02 Jan 2023 | 57.70 | 56.40 | 58.05 | 56.15 | 2339303 | 2.85% |
| 30 Dec 2022 | 56.10 | 55.55 | 57.20 | 55.50 | 2061388 | 1.26% |
| 29 Dec 2022 | 55.40 | 55.00 | 55.50 | 54.35 | 1285323 | 0.64% |
| 28 Dec 2022 | 55.05 | 54.90 | 55.45 | 54.60 | 2146367 | 0.27% |
| 27 Dec 2022 | 54.90 | 54.30 | 55.90 | 54.20 | 2379488 | 2.14% |
| 26 Dec 2022 | 53.75 | 53.00 | 54.40 | 52.40 | 2487466 | 2.19% |
| 23 Dec 2022 | 52.60 | 55.50 | 55.80 | 52.00 | 2506155 | -6.32% |
| 22 Dec 2022 | 56.15 | 58.00 | 58.50 | 55.45 | 2276602 | -2.43% |
| 21 Dec 2022 | 57.55 | 60.70 | 61.30 | 56.90 | 3179536 | -4.88% |
| 20 Dec 2022 | 60.50 | 61.30 | 61.90 | 60.10 | 1900012 | -1.87% |
| 19 Dec 2022 | 61.65 | 61.95 | 62.20 | 60.35 | 2847660 | -0.16% |
| 16 Dec 2022 | 61.75 | 62.65 | 63.80 | 61.45 | 6480092 | -0.24% |
| 15 Dec 2022 | 61.90 | 61.40 | 63.60 | 60.85 | 9185848 | 0.65% |
| 14 Dec 2022 | 61.50 | 59.00 | 62.80 | 58.40 | 12080966 | 4.77% |
| 13 Dec 2022 | 58.70 | 59.45 | 60.15 | 58.50 | 2005877 | -0.76% |
| 12 Dec 2022 | 59.15 | 57.55 | 59.45 | 57.05 | 2536519 | 2.42% |
| 09 Dec 2022 | 57.75 | 60.40 | 60.80 | 57.15 | 3187121 | -3.99% |
| 08 Dec 2022 | 60.15 | 61.20 | 61.40 | 60.00 | 3430640 | -1.15% |
| 07 Dec 2022 | 60.85 | 58.60 | 61.40 | 58.00 | 7994012 | 4.28% |
| 06 Dec 2022 | 58.35 | 59.00 | 59.15 | 58.15 | 1259224 | -1.44% |
| 05 Dec 2022 | 59.20 | 59.50 | 60.40 | 58.75 | 2879399 | -0.17% |
| 02 Dec 2022 | 59.30 | 59.50 | 61.25 | 59.10 | 7812808 | 1.98% |
| 01 Dec 2022 | 58.15 | 59.15 | 59.70 | 58.00 | 1715811 | -1.19% |
| 30 Nov 2022 | 58.85 | 57.85 | 59.55 | 57.05 | 3941450 | 1.90% |
| 29 Nov 2022 | 57.75 | 59.25 | 59.40 | 57.60 | 2650716 | -2.04% |
| 28 Nov 2022 | 58.95 | 57.35 | 59.90 | 57.05 | 6653826 | 3.33% |
| 25 Nov 2022 | 57.05 | 56.40 | 57.70 | 55.75 | 4081164 | 1.78% |
| 24 Nov 2022 | 56.05 | 53.40 | 57.45 | 53.20 | 12165882 | 6.05% |
| 23 Nov 2022 | 52.85 | 52.70 | 53.50 | 52.35 | 1382717 | 0.76% |
| 22 Nov 2022 | 52.45 | 53.20 | 53.25 | 52.20 | 961417 | -0.94% |
| 21 Nov 2022 | 52.95 | 53.75 | 53.75 | 52.75 | 890719 | -0.94% |
| 18 Nov 2022 | 53.45 | 53.60 | 54.30 | 53.30 | 810407 | -0.83% |
| 17 Nov 2022 | 53.90 | 53.75 | 54.40 | 53.45 | 1170003 | 0.28% |
| 16 Nov 2022 | 53.75 | 53.55 | 55.05 | 53.30 | 2598397 | 0.94% |
| 15 Nov 2022 | 53.25 | 53.65 | 53.80 | 53.10 | 1199261 | -0.19% |
| 14 Nov 2022 | 53.35 | 54.30 | 54.40 | 53.25 | 1244401 | -1.02% |
| 11 Nov 2022 | 53.90 | 54.55 | 54.85 | 53.70 | 1703960 | -0.65% |
| 10 Nov 2022 | 54.25 | 54.55 | 55.55 | 54.05 | 1450039 | -1.36% |
| 09 Nov 2022 | 55.00 | 54.60 | 56.60 | 54.15 | 3821584 | 0.73% |
| 07 Nov 2022 | 54.60 | 55.30 | 55.60 | 54.35 | 2077217 | -0.82% |
| 04 Nov 2022 | 55.05 | 55.25 | 55.60 | 54.80 | 1912935 | 0.18% |
| 03 Nov 2022 | 54.95 | 54.50 | 55.70 | 54.30 | 1712883 | 0.73% |
| 02 Nov 2022 | 54.55 | 54.00 | 55.20 | 54.00 | 1767501 | 0.74% |
| 01 Nov 2022 | 54.15 | 53.50 | 54.80 | 53.50 | 1455817 | 0.19% |
| 31 Oct 2022 | 54.05 | 55.00 | 55.00 | 52.40 | 3883543 | -4.51% |
| 28 Oct 2022 | 56.60 | 55.75 | 57.60 | 55.75 | 2790567 | 1.25% |
| 27 Oct 2022 | 55.90 | 56.70 | 57.00 | 55.35 | 3726507 | -2.02% |
| 25 Oct 2022 | 57.05 | 59.05 | 59.15 | 56.95 | 2709868 | -3.06% |
| 24 Oct 2022 | 58.85 | 58.50 | 59.10 | 58.50 | 472549 | 1.38% |
| 21 Oct 2022 | 58.05 | 59.50 | 59.60 | 57.60 | 1388311 | -2.11% |
| 20 Oct 2022 | 59.30 | 57.30 | 61.25 | 57.05 | 5696631 | 2.95% |
| 19 Oct 2022 | 57.60 | 57.25 | 58.45 | 56.95 | 1389013 | 0.96% |
| 18 Oct 2022 | 57.05 | 56.05 | 57.50 | 56.05 | 1820657 | 2.15% |
| 17 Oct 2022 | 55.85 | 57.25 | 57.40 | 55.50 | 2878703 | -3.96% |
| 14 Oct 2022 | 58.15 | 59.00 | 59.30 | 58.00 | 1243945 | 0.00% |
| 13 Oct 2022 | 58.15 | 58.80 | 59.00 | 57.80 | 1045638 | -0.68% |
| 12 Oct 2022 | 58.55 | 58.35 | 58.70 | 57.30 | 1994501 | 0.52% |
| 11 Oct 2022 | 58.25 | 60.30 | 60.30 | 57.90 | 2247194 | -3.00% |
| 10 Oct 2022 | 60.05 | 60.90 | 61.20 | 59.75 | 2229134 | -1.23% |
| 07 Oct 2022 | 60.80 | 61.10 | 61.45 | 60.20 | 2955575 | -0.82% |
| 06 Oct 2022 | 61.30 | 61.60 | 61.95 | 61.00 | 2519398 | 1.57% |
| 04 Oct 2022 | 60.35 | 62.00 | 62.40 | 60.10 | 2751875 | 0.25% |
| 03 Oct 2022 | 60.20 | 60.00 | 64.90 | 59.35 | 10526727 | 1.43% |
| 30 Sep 2022 | 59.35 | 59.90 | 59.90 | 58.55 | 2613145 | 0.42% |
| 29 Sep 2022 | 59.10 | 59.15 | 60.35 | 58.90 | 1998245 | 0.85% |
| 28 Sep 2022 | 58.60 | 60.25 | 60.25 | 57.80 | 2256510 | -3.70% |
| 27 Sep 2022 | 60.85 | 61.10 | 62.60 | 60.50 | 2440111 | 1.08% |
| 26 Sep 2022 | 60.20 | 63.05 | 63.30 | 59.70 | 2890790 | -4.97% |
| 23 Sep 2022 | 63.35 | 65.55 | 65.65 | 63.10 | 1879865 | -2.76% |
| 22 Sep 2022 | 65.15 | 64.60 | 66.35 | 64.00 | 3204595 | -0.08% |
| 21 Sep 2022 | 65.20 | 68.00 | 68.10 | 64.85 | 4803434 | -4.26% |
| 20 Sep 2022 | 68.10 | 70.20 | 70.35 | 67.50 | 2932994 | -2.30% |
| 19 Sep 2022 | 69.70 | 71.55 | 72.00 | 69.50 | 2539925 | -1.13% |
| 16 Sep 2022 | 70.50 | 71.40 | 71.80 | 70.05 | 2809368 | -1.19% |
| 15 Sep 2022 | 71.35 | 72.50 | 72.50 | 71.10 | 1798621 | -0.90% |
| 14 Sep 2022 | 72.00 | 71.05 | 73.45 | 71.00 | 4305488 | 0.35% |
| 13 Sep 2022 | 71.75 | 72.40 | 72.50 | 71.50 | 1707743 | -0.28% |
| 12 Sep 2022 | 71.95 | 72.60 | 72.60 | 71.45 | 2032918 | 0.14% |
| 09 Sep 2022 | 71.85 | 73.30 | 73.30 | 71.70 | 2624859 | -1.17% |
| 08 Sep 2022 | 72.70 | 73.60 | 74.20 | 72.00 | 3523727 | -1.22% |
| 07 Sep 2022 | 73.60 | 71.75 | 75.50 | 71.30 | 12090937 | 2.51% |
| 06 Sep 2022 | 71.80 | 72.60 | 73.35 | 71.65 | 4509611 | -0.14% |
| 05 Sep 2022 | 71.90 | 73.00 | 73.10 | 71.10 | 2438514 | -1.10% |
| 02 Sep 2022 | 72.70 | 73.00 | 74.50 | 72.40 | 6209097 | 1.75% |
| 01 Sep 2022 | 71.45 | 72.10 | 72.50 | 70.90 | 3662287 | -2.12% |
| 30 Aug 2022 | 73.00 | 73.40 | 74.70 | 72.85 | 3110290 | 0.90% |
| 29 Aug 2022 | 72.35 | 71.00 | 73.10 | 71.00 | 2524863 | -1.03% |
| 26 Aug 2022 | 73.10 | 74.45 | 75.00 | 72.95 | 2751250 | -1.35% |
| 25 Aug 2022 | 74.10 | 75.15 | 75.80 | 73.80 | 4283398 | -0.27% |
| 24 Aug 2022 | 74.30 | 74.20 | 76.45 | 73.55 | 13597293 | 2.20% |
| 23 Aug 2022 | 72.70 | 68.85 | 73.50 | 68.60 | 12554650 | 5.36% |
| 22 Aug 2022 | 69.00 | 70.00 | 70.70 | 68.30 | 3666328 | -2.20% |
| 19 Aug 2022 | 70.55 | 74.60 | 74.65 | 70.00 | 12200806 | -5.56% |
| 18 Aug 2022 | 74.70 | 74.00 | 76.75 | 74.00 | 7758026 | 1.08% |
| 17 Aug 2022 | 73.90 | 74.00 | 75.40 | 71.80 | 6620211 | 0.34% |
| 16 Aug 2022 | 73.65 | 75.45 | 75.70 | 73.20 | 3764467 | -2.00% |
| 12 Aug 2022 | 75.15 | 71.95 | 79.75 | 71.50 | 26621581 | 4.59% |
| 11 Aug 2022 | 71.85 | 72.10 | 72.50 | 71.35 | 1352434 | 0.28% |
| 10 Aug 2022 | 71.65 | 72.45 | 73.00 | 70.80 | 3326632 | -0.90% |
| 08 Aug 2022 | 72.30 | 72.50 | 73.15 | 71.10 | 2390227 | 0.56% |
| 05 Aug 2022 | 71.90 | 73.50 | 73.60 | 71.60 | 3954851 | -0.76% |
| 04 Aug 2022 | 72.45 | 72.80 | 73.25 | 70.70 | 3352103 | 0.28% |
| 03 Aug 2022 | 72.25 | 73.10 | 73.70 | 71.85 | 2226239 | -0.82% |
| 02 Aug 2022 | 72.85 | 73.00 | 74.45 | 72.40 | 2923077 | -0.75% |
| 01 Aug 2022 | 73.40 | 74.00 | 76.35 | 72.50 | 5917156 | 0.82% |
| 29 Jul 2022 | 72.80 | 74.45 | 74.45 | 72.50 | 4375340 | -2.41% |
| 28 Jul 2022 | 74.60 | 73.70 | 75.20 | 73.25 | 3372854 | 2.40% |
| 27 Jul 2022 | 72.85 | 74.00 | 74.30 | 72.70 | 1546071 | -1.49% |
| 26 Jul 2022 | 73.95 | 75.25 | 75.25 | 73.40 | 3864038 | 0.96% |
| 25 Jul 2022 | 73.25 | 72.40 | 73.80 | 71.00 | 4804635 | 1.17% |
| 22 Jul 2022 | 72.40 | 73.80 | 74.00 | 71.75 | 3423197 | -1.50% |
| 21 Jul 2022 | 73.50 | 78.55 | 78.55 | 73.05 | 6733542 | -3.67% |
| 20 Jul 2022 | 76.30 | 76.30 | 76.30 | 74.80 | 5133739 | 4.95% |
| 19 Jul 2022 | 72.70 | 72.40 | 74.80 | 72.25 | 6063417 | 1.61% |
| 18 Jul 2022 | 71.55 | 70.50 | 72.25 | 70.40 | 3041261 | 0.63% |
| 15 Jul 2022 | 71.10 | 71.95 | 72.25 | 70.60 | 1792599 | -0.91% |
| 14 Jul 2022 | 71.75 | 71.40 | 72.90 | 70.40 | 5158156 | 0.70% |
| 13 Jul 2022 | 71.25 | 70.90 | 71.75 | 70.00 | 3297040 | -0.70% |
| 12 Jul 2022 | 71.75 | 71.90 | 73.25 | 70.90 | 4739472 | -0.21% |
| 11 Jul 2022 | 71.90 | 71.95 | 73.25 | 70.85 | 6637949 | -0.07% |
| 08 Jul 2022 | 71.95 | 74.50 | 75.45 | 71.50 | 7659437 | -0.69% |
| 07 Jul 2022 | 72.45 | 69.95 | 74.20 | 69.25 | 11455011 | 2.48% |
| 06 Jul 2022 | 70.70 | 75.00 | 75.50 | 69.50 | 15316422 | -8.36% |
| 05 Jul 2022 | 77.15 | 79.95 | 81.45 | 76.50 | 7568790 | -2.22% |
| 04 Jul 2022 | 78.90 | 79.65 | 83.50 | 77.50 | 12083139 | -3.25% |
| 01 Jul 2022 | 81.55 | 88.05 | 91.25 | 81.55 | 26739501 | -9.99% |
| 30 Jun 2022 | 90.60 | 94.00 | 95.20 | 88.45 | 12014874 | -2.69% |
| 29 Jun 2022 | 93.10 | 93.20 | 98.65 | 92.15 | 21544259 | 3.04% |
| 28 Jun 2022 | 90.35 | 83.50 | 90.35 | 83.50 | 15572272 | 9.98% |
| 27 Jun 2022 | 82.15 | 85.75 | 86.45 | 81.85 | 6566939 | -1.68% |
| 24 Jun 2022 | 83.55 | 87.00 | 87.90 | 83.00 | 6989681 | -1.36% |
| 23 Jun 2022 | 84.70 | 87.70 | 88.60 | 81.70 | 15104019 | -3.80% |
| 22 Jun 2022 | 88.05 | 86.05 | 90.95 | 85.15 | 25691211 | 4.39% |
| 21 Jun 2022 | 84.35 | 78.50 | 84.35 | 78.50 | 18150916 | 9.97% |
| 20 Jun 2022 | 76.70 | 91.50 | 94.40 | 75.70 | 30581149 | -18.92% |
| 17 Jun 2022 | 94.60 | 96.20 | 99.30 | 78.00 | 24884485 | -1.66% |
| 16 Jun 2022 | 96.20 | 106.00 | 109.05 | 94.65 | 28706243 | -6.56% |
| 15 Jun 2022 | 102.95 | 101.00 | 105.30 | 94.60 | 44084274 | 4.20% |
| 14 Jun 2022 | 98.80 | 109.20 | 114.80 | 96.00 | 25975514 | -11.19% |
| 13 Jun 2022 | 111.25 | 116.65 | 116.65 | 110.00 | 20653564 | -7.29% |
| 10 Jun 2022 | 120.00 | 119.00 | 123.30 | 115.30 | 31413703 | -0.54% |
| 09 Jun 2022 | 120.65 | 118.10 | 126.60 | 113.00 | 55105857 | 2.25% |
| 08 Jun 2022 | 118.00 | 110.10 | 127.65 | 110.05 | 86968940 | 9.11% |
| 07 Jun 2022 | 108.15 | 95.50 | 108.60 | 95.30 | 49321987 | 19.50% |
| 06 Jun 2022 | 90.50 | 88.35 | 90.50 | 87.60 | 2454803 | 4.99% |
| 03 Jun 2022 | 86.20 | 82.55 | 86.25 | 82.35 | 8289160 | 4.93% |
| 02 Jun 2022 | 82.15 | 82.35 | 83.80 | 80.25 | 5980503 | -0.96% |
| 01 Jun 2022 | 82.95 | 82.00 | 84.80 | 80.75 | 7511214 | 2.22% |
| 31 May 2022 | 81.15 | 78.95 | 81.65 | 78.70 | 5777231 | 4.31% |
| 30 May 2022 | 77.80 | 80.10 | 81.70 | 76.00 | 7266354 | -1.95% |
| 27 May 2022 | 79.35 | 84.90 | 86.35 | 79.35 | 4604923 | -4.97% |
| 26 May 2022 | 83.50 | 78.50 | 83.55 | 75.65 | 19802871 | 4.90% |
| 25 May 2022 | 79.60 | 79.60 | 79.60 | 79.60 | 216622 | -4.96% |
| 24 May 2022 | 83.75 | 83.75 | 83.75 | 83.75 | 506079 | -4.99% |
| 23 May 2022 | 88.15 | 94.80 | 95.80 | 88.15 | 3484113 | -4.96% |
| 20 May 2022 | 92.75 | 91.45 | 92.75 | 91.00 | 15206517 | 4.98% |
| 19 May 2022 | 88.35 | 86.50 | 93.35 | 86.20 | 29757422 | -1.12% |
| 18 May 2022 | 89.35 | 84.20 | 89.35 | 83.50 | 29077841 | 9.97% |
| 17 May 2022 | 81.25 | 76.35 | 81.25 | 75.70 | 15212980 | 9.95% |
| 16 May 2022 | 73.90 | 68.90 | 74.50 | 67.45 | 14599304 | 9.08% |
| 13 May 2022 | 67.75 | 69.45 | 71.85 | 67.25 | 12310226 | 1.35% |
| 12 May 2022 | 66.85 | 69.85 | 73.70 | 66.30 | 19888522 | -2.34% |
| 11 May 2022 | 68.45 | 75.25 | 75.70 | 67.50 | 12287871 | -8.31% |
| 10 May 2022 | 74.65 | 74.00 | 76.60 | 74.00 | 11656485 | 1.36% |
| 09 May 2022 | 73.65 | 78.00 | 78.40 | 72.60 | 11232270 | -5.39% |
| 06 May 2022 | 77.85 | 75.00 | 79.70 | 74.45 | 16431211 | 1.43% |
| 05 May 2022 | 76.75 | 79.80 | 81.65 | 75.30 | 16541802 | -2.79% |
| 04 May 2022 | 78.95 | 80.25 | 84.60 | 76.15 | 31101904 | -1.13% |
| 02 May 2022 | 79.85 | 73.70 | 80.80 | 70.10 | 28382804 | 8.27% |
| 29 Apr 2022 | 73.75 | 71.20 | 75.80 | 70.50 | 30575783 | 6.88% |
| 28 Apr 2022 | 69.00 | 68.00 | 71.70 | 67.15 | 29235991 | 5.83% |
| 27 Apr 2022 | 65.20 | 64.30 | 67.30 | 61.75 | 11972731 | 1.01% |
| 26 Apr 2022 | 64.55 | 67.00 | 68.05 | 64.00 | 6649514 | -2.64% |
| 25 Apr 2022 | 66.30 | 69.00 | 69.40 | 65.00 | 8289366 | -5.01% |
| 22 Apr 2022 | 69.80 | 66.75 | 71.65 | 66.35 | 25951465 | 1.60% |
| 21 Apr 2022 | 68.70 | 71.25 | 72.90 | 65.55 | 37933762 | 1.18% |
| 20 Apr 2022 | 67.90 | 58.60 | 69.15 | 58.50 | 109691252 | 17.78% |
| 19 Apr 2022 | 57.65 | 53.25 | 63.45 | 53.15 | 72649710 | 8.98% |
| 18 Apr 2022 | 52.90 | 52.60 | 53.45 | 51.65 | 2836603 | 0.47% |
| 13 Apr 2022 | 52.65 | 54.15 | 54.80 | 52.25 | 3188181 | -2.14% |
| 12 Apr 2022 | 53.80 | 55.00 | 55.25 | 53.30 | 7803767 | -1.28% |
| 11 Apr 2022 | 54.50 | 50.40 | 54.80 | 50.25 | 14622902 | 8.13% |
| 08 Apr 2022 | 50.40 | 50.75 | 51.15 | 49.65 | 2195456 | 0.00% |
| 07 Apr 2022 | 50.40 | 50.80 | 52.70 | 50.10 | 6176255 | -0.40% |
| 06 Apr 2022 | 50.60 | 49.00 | 51.90 | 48.30 | 7900149 | 2.74% |
| 05 Apr 2022 | 49.25 | 44.20 | 50.40 | 44.20 | 15534797 | 11.93% |
| 04 Apr 2022 | 44.00 | 44.00 | 44.35 | 43.40 | 1089266 | 2.21% |
| 01 Apr 2022 | 43.05 | 41.60 | 43.30 | 41.60 | 1298498 | 3.49% |
| 31 Mar 2022 | 41.60 | 42.20 | 42.90 | 41.40 | 1137091 | -1.65% |
| 30 Mar 2022 | 42.30 | 41.15 | 43.00 | 40.80 | 2241569 | 3.42% |
| 29 Mar 2022 | 40.90 | 41.20 | 41.85 | 40.55 | 1461398 | 0.49% |
| 28 Mar 2022 | 40.70 | 42.05 | 42.25 | 40.00 | 1763437 | -2.28% |
| 25 Mar 2022 | 41.65 | 42.40 | 42.60 | 41.50 | 973281 | -1.19% |
| 24 Mar 2022 | 42.15 | 42.50 | 43.05 | 42.05 | 980590 | -0.82% |
| 23 Mar 2022 | 42.50 | 42.75 | 43.40 | 42.25 | 1310585 | 0.00% |
| 22 Mar 2022 | 42.50 | 41.55 | 43.80 | 41.55 | 3719008 | 2.29% |
| 21 Mar 2022 | 41.55 | 41.55 | 42.15 | 41.40 | 1131804 | 0.85% |
| 17 Mar 2022 | 41.20 | 42.75 | 42.85 | 40.60 | 2067211 | -2.72% |
| 16 Mar 2022 | 42.35 | 42.75 | 42.85 | 42.00 | 720042 | 0.59% |
| 15 Mar 2022 | 42.10 | 43.45 | 43.45 | 41.90 | 898130 | -2.32% |
| 14 Mar 2022 | 43.10 | 43.95 | 44.15 | 43.00 | 984673 | -1.71% |
| 11 Mar 2022 | 43.85 | 43.85 | 44.90 | 43.60 | 1620844 | -0.23% |
| 10 Mar 2022 | 43.95 | 43.50 | 45.10 | 43.00 | 2995683 | 2.45% |
| 09 Mar 2022 | 42.90 | 42.45 | 43.50 | 41.75 | 2889358 | 2.26% |
| 08 Mar 2022 | 41.95 | 42.00 | 43.40 | 41.50 | 2176959 | -0.12% |
| 07 Mar 2022 | 42.00 | 40.60 | 43.25 | 39.60 | 2899117 | 2.94% |
| 04 Mar 2022 | 40.80 | 41.00 | 41.80 | 40.50 | 1016075 | -2.74% |
| 03 Mar 2022 | 41.95 | 42.00 | 42.40 | 41.25 | 1571891 | 2.57% |
| 02 Mar 2022 | 40.90 | 40.40 | 41.90 | 40.20 | 1466755 | 1.74% |
| 28 Feb 2022 | 40.20 | 39.00 | 40.70 | 38.55 | 1181321 | 1.90% |
| 25 Feb 2022 | 39.45 | 39.25 | 40.20 | 38.50 | 1302511 | 5.62% |
| 24 Feb 2022 | 37.35 | 40.00 | 40.85 | 37.05 | 2100040 | -10.54% |
| 23 Feb 2022 | 41.75 | 41.60 | 42.00 | 41.30 | 639347 | 1.83% |
| 22 Feb 2022 | 41.00 | 41.00 | 41.60 | 40.60 | 1055349 | -2.15% |
| 21 Feb 2022 | 41.90 | 43.00 | 43.10 | 41.60 | 918603 | -1.87% |
| 18 Feb 2022 | 42.70 | 43.65 | 43.65 | 42.50 | 500903 | -1.39% |
| 17 Feb 2022 | 43.30 | 44.50 | 44.65 | 42.85 | 701522 | -1.25% |
| 16 Feb 2022 | 43.85 | 44.45 | 44.75 | 43.40 | 1466995 | -0.79% |
| 15 Feb 2022 | 44.20 | 42.05 | 44.40 | 41.80 | 1471004 | 5.36% |
| 14 Feb 2022 | 41.95 | 45.05 | 45.40 | 41.10 | 1692371 | -8.80% |
| 11 Feb 2022 | 46.00 | 45.75 | 46.70 | 45.65 | 786439 | -0.65% |
| 10 Feb 2022 | 46.30 | 46.80 | 47.50 | 46.00 | 846967 | -1.17% |
| 09 Feb 2022 | 46.85 | 47.10 | 47.80 | 46.30 | 868348 | -0.21% |
| 08 Feb 2022 | 46.95 | 47.85 | 48.15 | 46.25 | 1214226 | -1.88% |
| 07 Feb 2022 | 47.85 | 47.20 | 48.65 | 46.95 | 1367866 | 0.84% |
| 04 Feb 2022 | 47.45 | 48.15 | 48.85 | 47.10 | 2765007 | -0.52% |
| 03 Feb 2022 | 47.70 | 46.40 | 49.00 | 46.20 | 4828308 | 2.80% |
| 02 Feb 2022 | 46.40 | 45.95 | 46.80 | 45.75 | 1786462 | 1.64% |
| 01 Feb 2022 | 45.65 | 46.00 | 46.25 | 45.10 | 1470927 | -0.54% |
| 31 Jan 2022 | 45.90 | 47.50 | 48.00 | 45.50 | 5319081 | -1.29% |
| 28 Jan 2022 | 46.50 | 44.00 | 47.15 | 43.70 | 5742003 | 7.14% |
| 27 Jan 2022 | 43.40 | 41.00 | 43.80 | 41.00 | 3098354 | 5.08% |
| 25 Jan 2022 | 41.30 | 41.75 | 43.25 | 40.25 | 2046104 | -0.36% |
| 24 Jan 2022 | 41.45 | 44.30 | 44.65 | 41.30 | 1933839 | -6.33% |
| 21 Jan 2022 | 44.25 | 44.40 | 45.25 | 43.60 | 1550057 | -0.67% |
| 20 Jan 2022 | 44.55 | 45.55 | 45.90 | 44.30 | 1927421 | -1.76% |
| 19 Jan 2022 | 45.35 | 46.20 | 47.20 | 45.15 | 2583146 | -1.20% |
| 18 Jan 2022 | 45.90 | 45.50 | 49.25 | 45.40 | 13275957 | 1.44% |
| 17 Jan 2022 | 45.25 | 45.00 | 45.45 | 45.00 | 1211368 | 0.67% |
| 14 Jan 2022 | 44.95 | 44.30 | 45.45 | 44.30 | 1095798 | 1.12% |
| 13 Jan 2022 | 44.45 | 44.75 | 45.45 | 44.20 | 2074097 | 0.23% |
| 12 Jan 2022 | 44.35 | 45.05 | 45.15 | 44.10 | 1738586 | -0.67% |
| 11 Jan 2022 | 44.65 | 45.00 | 45.45 | 44.55 | 1295352 | -0.45% |
| 10 Jan 2022 | 44.85 | 45.50 | 45.60 | 44.50 | 1438137 | -0.22% |
| 07 Jan 2022 | 44.95 | 45.90 | 46.25 | 44.75 | 1540931 | -0.77% |
| 06 Jan 2022 | 45.30 | 44.15 | 45.75 | 43.75 | 1895435 | 2.03% |
| 05 Jan 2022 | 44.40 | 44.25 | 46.05 | 44.15 | 2238538 | 0.34% |
| 04 Jan 2022 | 44.25 | 43.90 | 44.70 | 43.85 | 906641 | 1.14% |
| 03 Jan 2022 | 43.75 | 43.40 | 43.95 | 43.20 | 575705 | 1.51% |
| 31 Dec 2021 | 43.10 | 43.00 | 43.50 | 42.85 | 364595 | 0.70% |
| 30 Dec 2021 | 42.80 | 43.40 | 43.80 | 42.60 | 517908 | -1.72% |
| 29 Dec 2021 | 43.55 | 43.70 | 44.25 | 43.35 | 580779 | 0.46% |
| 28 Dec 2021 | 43.35 | 41.95 | 44.20 | 41.90 | 1170145 | 4.08% |
| 27 Dec 2021 | 41.65 | 42.30 | 42.30 | 41.50 | 780816 | -1.54% |
| 24 Dec 2021 | 42.30 | 42.80 | 43.20 | 42.10 | 421430 | -1.17% |
| 23 Dec 2021 | 42.80 | 43.20 | 43.20 | 42.65 | 358410 | 0.71% |
| 22 Dec 2021 | 42.50 | 42.40 | 43.20 | 42.30 | 386381 | 0.71% |
| 21 Dec 2021 | 42.20 | 42.55 | 43.45 | 41.85 | 712407 | 1.20% |
| 20 Dec 2021 | 41.70 | 43.80 | 43.80 | 40.95 | 891007 | -5.44% |
| 17 Dec 2021 | 44.10 | 44.15 | 44.80 | 42.95 | 874710 | 0.46% |
| 16 Dec 2021 | 43.90 | 45.00 | 45.00 | 43.80 | 515698 | -1.90% |
| 15 Dec 2021 | 44.75 | 45.30 | 45.35 | 44.40 | 614693 | -1.10% |
| 14 Dec 2021 | 45.25 | 45.70 | 45.80 | 45.10 | 1182572 | 0.78% |
| 13 Dec 2021 | 44.90 | 45.20 | 45.55 | 44.85 | 643359 | 0.00% |
| 10 Dec 2021 | 44.90 | 45.00 | 45.65 | 44.75 | 1236561 | 0.00% |
| 09 Dec 2021 | 44.90 | 44.70 | 45.40 | 44.55 | 750406 | 0.79% |
| 08 Dec 2021 | 44.55 | 45.00 | 45.15 | 44.45 | 789661 | -0.22% |
| 07 Dec 2021 | 44.65 | 44.90 | 44.90 | 44.45 | 471477 | 0.11% |
| 06 Dec 2021 | 44.60 | 45.55 | 45.80 | 44.35 | 520514 | -1.22% |
| 03 Dec 2021 | 45.15 | 44.95 | 45.45 | 44.50 | 847023 | 1.23% |
| 02 Dec 2021 | 44.60 | 44.55 | 44.95 | 44.05 | 536250 | -0.34% |
| 01 Dec 2021 | 44.75 | 44.80 | 45.20 | 43.75 | 620304 | 0.79% |
| 30 Nov 2021 | 44.40 | 43.80 | 45.85 | 43.25 | 1398350 | 2.30% |
| 29 Nov 2021 | 43.40 | 45.50 | 45.65 | 43.00 | 919960 | -4.93% |
| 26 Nov 2021 | 45.65 | 45.50 | 46.80 | 44.30 | 1678918 | -0.44% |
| 25 Nov 2021 | 45.85 | 46.10 | 46.85 | 45.50 | 840531 | -0.54% |
| 24 Nov 2021 | 46.10 | 47.30 | 47.90 | 45.70 | 1425669 | -1.50% |
| 23 Nov 2021 | 46.80 | 43.50 | 49.50 | 43.50 | 1833462 | 6.00% |
| 22 Nov 2021 | 44.15 | 46.55 | 46.85 | 43.10 | 1101546 | -5.16% |
| 18 Nov 2021 | 46.55 | 47.50 | 47.70 | 46.30 | 635119 | -1.48% |
| 17 Nov 2021 | 47.25 | 48.00 | 48.50 | 47.05 | 622912 | -1.87% |
| 16 Nov 2021 | 48.15 | 48.50 | 49.25 | 48.00 | 715675 | -0.82% |
| 15 Nov 2021 | 48.55 | 49.10 | 49.70 | 48.30 | 593466 | -1.02% |
| 12 Nov 2021 | 49.05 | 49.60 | 50.10 | 48.90 | 690728 | -0.81% |
| 11 Nov 2021 | 49.45 | 50.20 | 50.20 | 49.20 | 601696 | -1.10% |
| 10 Nov 2021 | 50.00 | 50.30 | 50.85 | 49.85 | 701376 | -0.89% |
| 09 Nov 2021 | 50.45 | 50.50 | 51.25 | 50.30 | 744744 | -0.30% |
| 08 Nov 2021 | 50.60 | 49.75 | 51.20 | 49.20 | 1469105 | 1.71% |
| 04 Nov 2021 | 49.75 | 49.60 | 50.00 | 49.30 | 211752 | 0.91% |
| 03 Nov 2021 | 49.30 | 49.15 | 50.65 | 49.00 | 1587108 | 0.72% |
| 02 Nov 2021 | 48.95 | 49.35 | 49.60 | 48.80 | 634191 | -0.31% |
| 01 Nov 2021 | 49.10 | 50.00 | 50.30 | 48.90 | 1294300 | -0.10% |
| 29 Oct 2021 | 49.15 | 49.75 | 50.35 | 48.65 | 1665926 | -1.80% |
| 28 Oct 2021 | 50.05 | 51.70 | 51.70 | 49.60 | 2454448 | -3.75% |
| 27 Oct 2021 | 52.00 | 51.25 | 52.40 | 50.60 | 4045588 | 0.68% |
| 26 Oct 2021 | 51.65 | 54.35 | 55.45 | 51.10 | 10159910 | -6.68% |
| 25 Oct 2021 | 55.35 | 50.50 | 57.80 | 48.40 | 25004966 | 9.93% |
| 22 Oct 2021 | 50.35 | 50.95 | 51.30 | 50.00 | 1215924 | -0.98% |
| 21 Oct 2021 | 50.85 | 51.00 | 51.70 | 50.40 | 1465035 | 0.49% |
| 20 Oct 2021 | 50.60 | 51.10 | 51.50 | 50.00 | 1993067 | -2.32% |
| 19 Oct 2021 | 51.80 | 52.85 | 54.70 | 50.60 | 5055282 | -1.33% |
| 18 Oct 2021 | 52.50 | 52.50 | 52.95 | 52.00 | 2621817 | 0.96% |
| 14 Oct 2021 | 52.00 | 51.00 | 53.45 | 50.60 | 6622494 | 2.56% |
| 13 Oct 2021 | 50.70 | 51.30 | 51.95 | 50.50 | 2763635 | -0.59% |
| 12 Oct 2021 | 51.00 | 50.50 | 51.50 | 50.50 | 1480435 | 0.39% |
| 11 Oct 2021 | 50.80 | 50.60 | 51.75 | 50.55 | 2060084 | 0.69% |
| 08 Oct 2021 | 50.45 | 51.60 | 51.95 | 50.30 | 2264611 | -1.37% |
| 07 Oct 2021 | 51.15 | 51.60 | 52.40 | 51.00 | 3214891 | -0.87% |
| 06 Oct 2021 | 51.60 | 53.00 | 54.00 | 51.15 | 5411324 | -1.99% |
| 05 Oct 2021 | 52.65 | 50.35 | 54.15 | 50.00 | 13762896 | 4.36% |
| 04 Oct 2021 | 50.45 | 51.60 | 51.90 | 49.90 | 4544260 | -0.79% |
| 01 Oct 2021 | 50.85 | 53.95 | 53.95 | 50.55 | 28519404 | 8.89% |
| 30 Sep 2021 | 46.70 | 46.35 | 47.20 | 45.55 | 3350274 | 1.97% |
| 29 Sep 2021 | 45.80 | 44.45 | 46.45 | 44.25 | 2747325 | 2.46% |
| 28 Sep 2021 | 44.70 | 45.30 | 45.50 | 44.40 | 1426437 | -0.33% |
| 27 Sep 2021 | 44.85 | 44.75 | 45.90 | 44.50 | 1769349 | 0.79% |
| 24 Sep 2021 | 44.50 | 44.25 | 45.15 | 43.55 | 1913512 | 0.68% |
| 23 Sep 2021 | 44.20 | 43.10 | 44.75 | 43.10 | 1530159 | 2.91% |
| 22 Sep 2021 | 42.95 | 43.20 | 43.65 | 42.75 | 725179 | 0.12% |
| 21 Sep 2021 | 42.90 | 43.40 | 43.50 | 42.20 | 764693 | -0.92% |
| 20 Sep 2021 | 43.30 | 44.65 | 44.80 | 43.00 | 959977 | -3.56% |
| 17 Sep 2021 | 44.90 | 45.45 | 45.45 | 43.90 | 2219905 | -0.33% |
| 16 Sep 2021 | 45.05 | 44.90 | 45.50 | 44.65 | 1474445 | 1.12% |
| 15 Sep 2021 | 44.55 | 43.50 | 44.95 | 43.25 | 2305507 | 2.89% |
| 14 Sep 2021 | 43.30 | 43.30 | 43.65 | 43.20 | 747204 | 0.35% |
| 13 Sep 2021 | 43.15 | 43.40 | 43.40 | 43.00 | 726309 | 0.47% |
| 09 Sep 2021 | 42.95 | 42.80 | 43.80 | 42.65 | 1320542 | 0.35% |
| 08 Sep 2021 | 42.80 | 42.70 | 43.35 | 42.55 | 539496 | -0.47% |
| 07 Sep 2021 | 43.00 | 43.50 | 43.75 | 42.65 | 596782 | -0.58% |
| 06 Sep 2021 | 43.25 | 44.00 | 44.50 | 42.10 | 1659195 | -0.80% |
| 03 Sep 2021 | 43.60 | 43.00 | 43.85 | 43.00 | 1103654 | 1.40% |
| 02 Sep 2021 | 43.00 | 42.55 | 43.30 | 42.55 | 603521 | 0.82% |
| 01 Sep 2021 | 42.65 | 43.30 | 43.30 | 42.50 | 572093 | -0.70% |
| 31 Aug 2021 | 42.95 | 43.25 | 43.95 | 42.55 | 890030 | 0.47% |
| 30 Aug 2021 | 42.75 | 42.75 | 43.30 | 42.40 | 712882 | 1.18% |
| 27 Aug 2021 | 42.25 | 42.45 | 42.75 | 42.10 | 443485 | 0.12% |
| 26 Aug 2021 | 42.20 | 42.80 | 42.90 | 42.00 | 568162 | -0.12% |
| 25 Aug 2021 | 42.25 | 42.10 | 42.85 | 42.10 | 944321 | 1.44% |
| 24 Aug 2021 | 41.65 | 41.75 | 42.55 | 41.35 | 1031431 | 0.24% |
| 23 Aug 2021 | 41.55 | 43.00 | 43.30 | 41.25 | 1451695 | -3.03% |
| 20 Aug 2021 | 42.85 | 44.50 | 44.95 | 42.10 | 1700807 | -4.99% |
| 18 Aug 2021 | 45.10 | 45.15 | 45.40 | 43.55 | 2538408 | 0.33% |
| 17 Aug 2021 | 44.95 | 42.55 | 45.50 | 42.25 | 3860245 | 5.64% |
| 16 Aug 2021 | 42.55 | 43.00 | 43.15 | 41.80 | 1496161 | -1.39% |
| 13 Aug 2021 | 43.15 | 43.00 | 43.60 | 42.40 | 1441538 | 0.35% |
| 12 Aug 2021 | 43.00 | 40.70 | 43.95 | 40.60 | 2439982 | 6.04% |
| 11 Aug 2021 | 40.55 | 41.00 | 41.50 | 39.75 | 1638249 | -1.93% |
| 10 Aug 2021 | 41.35 | 42.80 | 43.35 | 40.50 | 1304410 | -3.50% |
| 09 Aug 2021 | 42.85 | 43.85 | 43.85 | 42.00 | 1142595 | -1.15% |
| 06 Aug 2021 | 43.35 | 42.60 | 44.00 | 42.60 | 1944488 | 2.36% |
| 05 Aug 2021 | 42.35 | 43.50 | 43.55 | 42.05 | 1460401 | -2.19% |
| 04 Aug 2021 | 43.30 | 44.60 | 44.80 | 43.05 | 1497390 | -2.48% |
| 03 Aug 2021 | 44.40 | 45.30 | 45.50 | 44.10 | 1546924 | -1.44% |
| 02 Aug 2021 | 45.05 | 44.90 | 45.50 | 44.75 | 1734575 | 0.78% |
| 30 Jul 2021 | 44.70 | 44.20 | 45.30 | 44.05 | 2505732 | -2.19% |
| 29 Jul 2021 | 45.70 | 46.75 | 46.80 | 45.45 | 1355495 | -1.72% |
| 28 Jul 2021 | 46.50 | 46.75 | 46.90 | 45.25 | 2117852 | 0.43% |
| 27 Jul 2021 | 46.30 | 45.00 | 47.50 | 44.90 | 7766601 | 3.46% |
| 26 Jul 2021 | 44.75 | 45.55 | 45.65 | 44.05 | 1856205 | -1.76% |
| 23 Jul 2021 | 45.55 | 46.05 | 46.20 | 45.40 | 863707 | -0.87% |
| 22 Jul 2021 | 45.95 | 46.25 | 46.45 | 45.55 | 1215328 | 0.99% |
| 20 Jul 2021 | 45.50 | 47.50 | 47.65 | 45.00 | 2229353 | -4.21% |
| 19 Jul 2021 | 47.50 | 47.70 | 48.15 | 47.00 | 1894498 | -0.52% |
| 16 Jul 2021 | 47.75 | 48.60 | 48.65 | 47.60 | 1103234 | -1.04% |
| 15 Jul 2021 | 48.25 | 48.70 | 49.05 | 48.10 | 965693 | -0.92% |
| 14 Jul 2021 | 48.70 | 48.95 | 49.30 | 48.55 | 1200515 | -0.31% |
| 13 Jul 2021 | 48.85 | 49.10 | 49.70 | 48.70 | 2093218 | -0.10% |
| 12 Jul 2021 | 48.90 | 49.10 | 49.50 | 48.45 | 1832039 | 0.00% |
| 09 Jul 2021 | 48.90 | 48.35 | 49.25 | 48.35 | 1711862 | 1.14% |
| 08 Jul 2021 | 48.35 | 49.15 | 50.45 | 48.25 | 2364017 | -1.23% |
| 07 Jul 2021 | 48.95 | 49.40 | 49.80 | 48.75 | 1734982 | -1.11% |
| 06 Jul 2021 | 49.50 | 50.70 | 51.40 | 49.25 | 3100445 | -1.88% |
| 05 Jul 2021 | 50.45 | 51.30 | 51.80 | 50.30 | 1917034 | -0.88% |
| 02 Jul 2021 | 50.90 | 51.10 | 51.65 | 50.75 | 1602123 | -0.20% |
| 01 Jul 2021 | 51.00 | 51.35 | 51.65 | 50.80 | 1025475 | -0.58% |
| 30 Jun 2021 | 51.30 | 52.05 | 52.80 | 51.05 | 2038837 | -1.06% |
| 29 Jun 2021 | 51.85 | 52.00 | 53.20 | 51.60 | 1655485 | -0.19% |
| 28 Jun 2021 | 51.95 | 52.05 | 52.60 | 51.65 | 2044772 | 1.07% |
| 25 Jun 2021 | 51.40 | 52.25 | 52.60 | 51.20 | 2180268 | -1.06% |
| 24 Jun 2021 | 51.95 | 52.20 | 53.90 | 51.70 | 3542456 | 0.10% |
| 23 Jun 2021 | 51.90 | 53.20 | 53.50 | 51.65 | 2790216 | -1.52% |
| 22 Jun 2021 | 52.70 | 52.40 | 55.80 | 52.30 | 9952434 | 1.25% |
| 21 Jun 2021 | 52.05 | 50.30 | 52.50 | 49.65 | 2730081 | 1.56% |
| 18 Jun 2021 | 51.25 | 53.50 | 53.55 | 50.30 | 4601829 | -3.39% |
| 17 Jun 2021 | 53.05 | 53.45 | 54.30 | 52.80 | 3696268 | -1.58% |
| 16 Jun 2021 | 53.90 | 55.25 | 56.20 | 53.55 | 8873419 | -1.73% |
| 15 Jun 2021 | 54.85 | 51.45 | 56.60 | 51.35 | 34898018 | 6.82% |
| 14 Jun 2021 | 51.35 | 51.50 | 52.25 | 50.20 | 3278931 | 0.00% |
| 11 Jun 2021 | 51.35 | 52.10 | 53.00 | 51.10 | 6034647 | 0.10% |
| 10 Jun 2021 | 51.30 | 50.40 | 51.85 | 50.20 | 2954033 | 2.81% |
| 09 Jun 2021 | 49.90 | 51.35 | 51.60 | 49.50 | 3418820 | -1.96% |
| 08 Jun 2021 | 50.90 | 51.40 | 51.95 | 50.65 | 2077109 | -0.78% |
| 07 Jun 2021 | 51.30 | 51.55 | 52.45 | 51.10 | 2489360 | 0.29% |
| 04 Jun 2021 | 51.15 | 51.70 | 52.30 | 51.05 | 2634235 | -0.29% |
| 03 Jun 2021 | 51.30 | 52.45 | 52.70 | 51.05 | 2886568 | -1.82% |
| 02 Jun 2021 | 52.25 | 50.25 | 52.80 | 50.05 | 10027177 | 4.08% |
| 01 Jun 2021 | 50.20 | 49.45 | 51.70 | 49.40 | 6342720 | 1.93% |
| 31 May 2021 | 49.25 | 50.25 | 50.40 | 48.80 | 2487522 | -1.40% |
| 28 May 2021 | 49.95 | 51.70 | 52.20 | 49.75 | 3436985 | -2.73% |
| 27 May 2021 | 51.35 | 51.90 | 52.30 | 51.15 | 3279760 | -0.39% |
| 26 May 2021 | 51.55 | 50.90 | 52.75 | 50.30 | 9615015 | 2.28% |
| 25 May 2021 | 50.40 | 51.05 | 51.60 | 50.15 | 3580024 | -0.59% |
| 24 May 2021 | 50.70 | 51.95 | 52.20 | 50.20 | 4801854 | -1.93% |
| 21 May 2021 | 51.70 | 50.80 | 53.10 | 49.40 | 13634956 | 3.09% |
| 20 May 2021 | 50.15 | 51.80 | 52.40 | 49.80 | 3916528 | -3.37% |
| 19 May 2021 | 51.90 | 52.50 | 52.70 | 51.30 | 8760856 | -1.98% |
| 18 May 2021 | 52.95 | 54.00 | 55.25 | 51.60 | 37249844 | 8.95% |
| 17 May 2021 | 48.60 | 47.85 | 50.50 | 47.10 | 6428460 | 2.32% |
| 14 May 2021 | 47.50 | 48.50 | 50.20 | 47.00 | 6427725 | -1.14% |
| 12 May 2021 | 48.05 | 47.00 | 53.40 | 47.00 | 27537975 | 3.22% |
| 11 May 2021 | 46.55 | 43.00 | 47.60 | 42.10 | 13560658 | 7.51% |
| 10 May 2021 | 43.30 | 44.10 | 44.40 | 43.00 | 3178149 | -1.48% |
| 07 May 2021 | 43.95 | 44.40 | 44.90 | 43.35 | 3669674 | -0.45% |
| 06 May 2021 | 44.15 | 44.10 | 44.65 | 43.20 | 2879921 | 1.15% |
| 05 May 2021 | 43.65 | 44.30 | 44.75 | 43.10 | 2813977 | 0.11% |
| 04 May 2021 | 43.60 | 43.60 | 46.30 | 43.20 | 8990584 | 0.23% |
| 03 May 2021 | 43.50 | 43.10 | 44.20 | 42.30 | 4078600 | 0.58% |
| 30 Apr 2021 | 43.25 | 42.50 | 43.80 | 41.25 | 9254259 | 1.41% |
| 29 Apr 2021 | 42.65 | 39.00 | 43.15 | 38.25 | 18684756 | 12.38% |
| 28 Apr 2021 | 37.95 | 38.50 | 38.75 | 37.75 | 2142001 | -0.65% |
| 27 Apr 2021 | 38.20 | 38.45 | 38.95 | 37.95 | 1482551 | -0.26% |
| 26 Apr 2021 | 38.30 | 37.80 | 40.45 | 37.50 | 4168835 | 2.27% |
| 23 Apr 2021 | 37.45 | 36.80 | 38.95 | 36.60 | 2769083 | 2.18% |
| 22 Apr 2021 | 36.65 | 37.00 | 37.00 | 35.90 | 870486 | -0.95% |
| 20 Apr 2021 | 37.00 | 36.05 | 37.30 | 36.00 | 1212801 | 3.64% |
| 19 Apr 2021 | 35.70 | 36.75 | 36.90 | 35.30 | 656733 | -4.93% |
| 16 Apr 2021 | 37.55 | 36.75 | 37.65 | 36.45 | 1226153 | 3.02% |
| 15 Apr 2021 | 36.45 | 35.90 | 36.90 | 35.50 | 1473657 | 1.53% |
| 13 Apr 2021 | 35.90 | 36.25 | 36.50 | 35.55 | 1338567 | -0.28% |
| 12 Apr 2021 | 36.00 | 38.55 | 38.55 | 35.75 | 1545378 | -7.57% |
| 09 Apr 2021 | 38.95 | 39.20 | 39.50 | 38.80 | 490791 | -0.38% |
| 08 Apr 2021 | 39.10 | 39.70 | 39.70 | 39.00 | 759584 | -0.26% |
| 07 Apr 2021 | 39.20 | 39.50 | 39.80 | 39.10 | 668040 | -0.25% |
| 06 Apr 2021 | 39.30 | 39.05 | 39.75 | 38.75 | 583781 | 0.64% |
| 05 Apr 2021 | 39.05 | 40.05 | 40.20 | 38.40 | 1266417 | -2.50% |
| 01 Apr 2021 | 40.05 | 39.25 | 40.55 | 39.00 | 1267870 | 3.09% |
| 31 Mar 2021 | 38.85 | 39.10 | 39.50 | 38.65 | 998350 | -0.89% |
| 30 Mar 2021 | 39.20 | 39.00 | 39.45 | 38.80 | 1274638 | 1.29% |
| 26 Mar 2021 | 38.70 | 40.00 | 40.95 | 38.30 | 1509163 | -1.28% |
| 25 Mar 2021 | 39.20 | 39.70 | 39.95 | 38.60 | 1280139 | -1.26% |
| 24 Mar 2021 | 39.70 | 39.25 | 40.45 | 38.70 | 2158229 | 1.15% |
| 23 Mar 2021 | 39.25 | 40.55 | 40.60 | 39.00 | 1289946 | -2.48% |
| 22 Mar 2021 | 40.25 | 40.90 | 40.95 | 40.00 | 1066938 | -1.59% |
| 19 Mar 2021 | 40.90 | 39.55 | 41.90 | 38.30 | 3130434 | 1.61% |
| 18 Mar 2021 | 40.25 | 41.80 | 41.95 | 39.25 | 2208791 | -2.42% |
| 17 Mar 2021 | 41.25 | 41.00 | 42.75 | 40.00 | 4923087 | 0.98% |
| 16 Mar 2021 | 40.85 | 40.30 | 41.70 | 40.10 | 2273904 | 1.87% |
| 15 Mar 2021 | 40.10 | 42.15 | 42.15 | 39.60 | 3412159 | -4.30% |
| 12 Mar 2021 | 41.90 | 43.55 | 43.60 | 41.50 | 2097735 | -2.67% |
| 10 Mar 2021 | 43.05 | 42.65 | 43.50 | 42.15 | 3240774 | 1.65% |
| 09 Mar 2021 | 42.35 | 44.75 | 44.95 | 41.10 | 3918577 | -4.40% |
| 08 Mar 2021 | 44.30 | 43.00 | 45.85 | 43.00 | 11007299 | 4.48% |
| 05 Mar 2021 | 42.40 | 43.50 | 45.30 | 41.60 | 6097872 | -0.59% |
| 04 Mar 2021 | 42.65 | 42.35 | 43.50 | 42.00 | 2415131 | -0.70% |
| 03 Mar 2021 | 42.95 | 44.00 | 44.40 | 42.65 | 4275157 | -1.60% |
| 02 Mar 2021 | 43.65 | 44.00 | 46.10 | 43.30 | 8317854 | 0.58% |
| 01 Mar 2021 | 43.40 | 41.15 | 44.80 | 40.90 | 11738101 | 7.56% |
| 26 Feb 2021 | 40.35 | 38.60 | 42.20 | 38.20 | 10178374 | 2.93% |
| 25 Feb 2021 | 39.20 | 38.50 | 40.45 | 38.45 | 3998498 | 2.75% |
| 24 Feb 2021 | 38.15 | 38.55 | 39.20 | 38.00 | 1200847 | -0.39% |
| 23 Feb 2021 | 38.30 | 37.05 | 39.10 | 37.05 | 3031048 | 4.22% |
| 22 Feb 2021 | 36.75 | 37.60 | 38.25 | 36.25 | 1190091 | -2.26% |
| 19 Feb 2021 | 37.60 | 39.00 | 39.20 | 36.65 | 2079962 | -4.08% |
| 18 Feb 2021 | 39.20 | 39.10 | 40.40 | 38.80 | 5114591 | 0.90% |
| 17 Feb 2021 | 38.85 | 34.55 | 39.80 | 34.55 | 12221790 | 12.61% |
| 16 Feb 2021 | 34.50 | 34.70 | 35.00 | 34.35 | 693104 | 0.29% |
| 15 Feb 2021 | 34.40 | 35.35 | 35.35 | 34.30 | 558920 | -1.15% |
| 12 Feb 2021 | 34.80 | 35.10 | 35.45 | 34.70 | 757009 | -1.28% |
| 11 Feb 2021 | 35.25 | 34.80 | 35.80 | 34.65 | 1252384 | 1.15% |
| 10 Feb 2021 | 34.85 | 35.45 | 35.85 | 34.60 | 1024435 | -1.13% |
| 09 Feb 2021 | 35.25 | 35.30 | 36.10 | 35.05 | 1288869 | 0.71% |
| 08 Feb 2021 | 35.00 | 35.65 | 36.15 | 34.85 | 1604349 | -1.13% |
| 05 Feb 2021 | 35.40 | 36.45 | 36.45 | 35.10 | 1187531 | -1.94% |
| 04 Feb 2021 | 36.10 | 34.55 | 36.35 | 34.40 | 2888362 | 4.18% |
| 03 Feb 2021 | 34.65 | 34.40 | 34.80 | 34.10 | 1888704 | 1.61% |
| 02 Feb 2021 | 34.10 | 34.80 | 35.15 | 33.80 | 4281950 | -3.94% |
| 01 Feb 2021 | 35.50 | 36.65 | 36.65 | 35.00 | 1826666 | -1.11% |
| 29 Jan 2021 | 35.90 | 38.15 | 38.50 | 35.30 | 1233055 | -4.90% |
| 28 Jan 2021 | 37.75 | 34.60 | 38.35 | 34.30 | 2111802 | 7.70% |
| 27 Jan 2021 | 35.05 | 36.80 | 36.80 | 34.55 | 1314166 | -5.53% |
| 25 Jan 2021 | 37.10 | 38.40 | 39.20 | 36.90 | 1216948 | -2.62% |
| 22 Jan 2021 | 38.10 | 38.50 | 38.75 | 37.65 | 972713 | -0.52% |
| 21 Jan 2021 | 38.30 | 39.80 | 40.30 | 38.15 | 1390302 | -3.04% |
| 20 Jan 2021 | 39.50 | 40.15 | 40.45 | 39.30 | 1845721 | -1.50% |
| 19 Jan 2021 | 40.10 | 38.40 | 40.80 | 38.40 | 1724678 | 4.84% |
| 18 Jan 2021 | 38.25 | 39.50 | 39.55 | 37.55 | 1849879 | -3.16% |
| 15 Jan 2021 | 39.50 | 40.70 | 40.95 | 39.30 | 1920132 | -3.19% |
| 14 Jan 2021 | 40.80 | 40.90 | 41.65 | 40.30 | 2824665 | 0.12% |
| 13 Jan 2021 | 40.75 | 40.40 | 43.30 | 40.10 | 11995094 | 0.62% |
| 12 Jan 2021 | 40.50 | 41.20 | 41.35 | 40.30 | 5825264 | -0.86% |
| 11 Jan 2021 | 40.85 | 38.95 | 41.20 | 38.30 | 11716391 | 5.56% |
| 08 Jan 2021 | 38.70 | 39.10 | 39.45 | 38.10 | 2079836 | -0.13% |
| 07 Jan 2021 | 38.75 | 39.70 | 40.00 | 38.60 | 1742358 | -1.27% |
| 06 Jan 2021 | 39.25 | 39.85 | 40.30 | 38.35 | 6525603 | -0.63% |
| 05 Jan 2021 | 39.50 | 36.30 | 40.50 | 35.70 | 18603395 | 8.82% |
| 04 Jan 2021 | 36.30 | 36.30 | 36.90 | 36.00 | 1743156 | 0.97% |
| 01 Jan 2021 | 35.95 | 35.65 | 36.25 | 35.40 | 1346047 | 1.41% |
| 31 Dec 2020 | 35.45 | 35.40 | 35.70 | 35.15 | 1274532 | 0.57% |
| 30 Dec 2020 | 35.25 | 34.50 | 35.90 | 34.00 | 4340790 | 2.92% |
| 29 Dec 2020 | 34.25 | 34.60 | 34.85 | 33.95 | 908009 | -0.29% |
| 28 Dec 2020 | 34.35 | 34.45 | 34.70 | 33.75 | 1195255 | 0.59% |
| 24 Dec 2020 | 34.15 | 34.20 | 34.95 | 33.25 | 3086160 | 0.74% |
| 23 Dec 2020 | 33.90 | 33.15 | 34.10 | 33.15 | 842688 | 1.35% |
| 22 Dec 2020 | 33.45 | 32.70 | 33.90 | 30.45 | 2495314 | 1.67% |
| 21 Dec 2020 | 32.90 | 34.95 | 35.00 | 31.00 | 3060633 | -5.87% |
| 18 Dec 2020 | 34.95 | 36.20 | 36.25 | 34.70 | 2323932 | -2.92% |
| 17 Dec 2020 | 36.00 | 37.00 | 37.20 | 35.30 | 4868584 | -0.96% |
| 16 Dec 2020 | 36.35 | 36.75 | 36.90 | 36.25 | 1743874 | -0.27% |
| 15 Dec 2020 | 36.45 | 37.20 | 37.40 | 36.10 | 4201793 | -1.22% |
| 14 Dec 2020 | 36.90 | 35.15 | 37.20 | 35.15 | 12736861 | 6.03% |
| 11 Dec 2020 | 34.80 | 34.35 | 35.90 | 34.35 | 4119543 | 1.61% |
| 10 Dec 2020 | 34.25 | 35.00 | 35.10 | 33.50 | 1874273 | -1.86% |
| 09 Dec 2020 | 34.90 | 36.00 | 36.35 | 34.75 | 3440352 | -2.24% |
| 08 Dec 2020 | 35.70 | 34.10 | 36.90 | 33.85 | 11538689 | 5.47% |
| 07 Dec 2020 | 33.85 | 33.00 | 34.00 | 32.85 | 2518266 | 3.04% |
| 04 Dec 2020 | 32.85 | 33.85 | 34.20 | 32.10 | 2767939 | -2.67% |
| 03 Dec 2020 | 33.75 | 33.70 | 34.00 | 33.15 | 3001885 | 0.90% |
| 02 Dec 2020 | 33.45 | 32.25 | 34.20 | 32.25 | 9190190 | 4.69% |
| 01 Dec 2020 | 31.95 | 29.75 | 32.60 | 29.25 | 7712697 | 8.31% |
| 27 Nov 2020 | 29.50 | 29.40 | 29.85 | 29.25 | 1529072 | 0.51% |
| 26 Nov 2020 | 29.35 | 29.80 | 29.85 | 29.25 | 1132298 | 0.34% |
| 25 Nov 2020 | 29.25 | 29.25 | 29.80 | 29.00 | 1923934 | 0.69% |
| 24 Nov 2020 | 29.05 | 28.60 | 29.45 | 28.50 | 1897398 | 1.57% |
| 23 Nov 2020 | 28.60 | 28.20 | 28.75 | 27.85 | 1255330 | 2.88% |
| 20 Nov 2020 | 27.80 | 28.25 | 28.25 | 27.70 | 897682 | -0.54% |
| 19 Nov 2020 | 27.95 | 28.05 | 28.60 | 27.75 | 1231668 | 0.00% |
| 18 Nov 2020 | 27.95 | 28.35 | 28.35 | 27.85 | 1079098 | -0.53% |
| 17 Nov 2020 | 28.10 | 28.45 | 28.70 | 28.00 | 1758193 | 0.54% |
| 14 Nov 2020 | 27.95 | 27.90 | 28.00 | 27.65 | 235502 | 1.64% |
| 13 Nov 2020 | 27.50 | 27.85 | 28.00 | 27.40 | 718062 | -0.90% |
| 12 Nov 2020 | 27.75 | 27.85 | 28.40 | 27.50 | 996113 | -0.36% |
| 11 Nov 2020 | 27.85 | 27.80 | 28.40 | 27.60 | 1249107 | -0.18% |
| 10 Nov 2020 | 27.90 | 28.00 | 28.05 | 27.65 | 587255 | 1.27% |
| 09 Nov 2020 | 27.55 | 27.60 | 27.70 | 27.30 | 492793 | 1.29% |
| 06 Nov 2020 | 27.20 | 27.25 | 27.55 | 27.10 | 761617 | 0.74% |
| 05 Nov 2020 | 27.00 | 27.25 | 27.90 | 26.95 | 1539498 | -0.74% |
| 04 Nov 2020 | 27.20 | 27.75 | 27.95 | 27.00 | 437483 | -1.63% |
| 03 Nov 2020 | 27.65 | 28.20 | 28.30 | 27.50 | 488340 | -1.25% |
| 02 Nov 2020 | 28.00 | 29.00 | 29.30 | 27.60 | 811306 | -3.11% |
| 30 Oct 2020 | 28.90 | 29.65 | 29.85 | 28.70 | 3008243 | 2.66% |
| 29 Oct 2020 | 28.15 | 28.15 | 28.50 | 27.60 | 539217 | -0.71% |
| 28 Oct 2020 | 28.35 | 28.75 | 29.00 | 28.15 | 421182 | -1.39% |
| 27 Oct 2020 | 28.75 | 28.50 | 29.15 | 28.35 | 1186664 | 0.35% |
| 26 Oct 2020 | 28.65 | 29.55 | 29.90 | 28.30 | 976352 | -2.22% |
| 23 Oct 2020 | 29.30 | 30.10 | 30.65 | 29.10 | 1566633 | -2.33% |
| 22 Oct 2020 | 30.00 | 27.55 | 31.20 | 27.25 | 12494191 | 10.91% |
| 21 Oct 2020 | 27.05 | 27.00 | 27.55 | 26.85 | 904372 | 1.12% |
| 20 Oct 2020 | 26.75 | 26.45 | 27.00 | 26.35 | 1248870 | 2.49% |
| 19 Oct 2020 | 26.10 | 25.90 | 26.40 | 25.75 | 425410 | 1.95% |
| 16 Oct 2020 | 25.60 | 25.45 | 25.70 | 25.30 | 220824 | 0.99% |
| 15 Oct 2020 | 25.35 | 26.05 | 26.10 | 25.25 | 511589 | -1.17% |
| 14 Oct 2020 | 25.65 | 26.00 | 26.10 | 25.50 | 374002 | -0.97% |
| 13 Oct 2020 | 25.90 | 26.05 | 26.20 | 25.80 | 269227 | -0.58% |
| 12 Oct 2020 | 26.05 | 26.70 | 26.85 | 25.95 | 492493 | -1.51% |
| 09 Oct 2020 | 26.45 | 26.40 | 26.90 | 26.25 | 600040 | 0.19% |
| 08 Oct 2020 | 26.40 | 26.75 | 26.90 | 26.15 | 452068 | -0.56% |
| 07 Oct 2020 | 26.55 | 26.50 | 27.20 | 26.45 | 645662 | -0.93% |
| 06 Oct 2020 | 26.80 | 27.25 | 27.40 | 26.30 | 535323 | -0.56% |
| 05 Oct 2020 | 26.95 | 26.50 | 27.25 | 26.30 | 695552 | 2.28% |
| 01 Oct 2020 | 26.35 | 25.75 | 26.55 | 25.50 | 1424873 | 2.53% |
| 30 Sep 2020 | 25.70 | 26.65 | 26.75 | 25.55 | 1199637 | -2.84% |
| 29 Sep 2020 | 26.45 | 27.10 | 27.60 | 26.40 | 1471614 | -2.04% |
| 28 Sep 2020 | 27.00 | 27.40 | 28.40 | 26.95 | 2241385 | 0.00% |
| 25 Sep 2020 | 27.00 | 26.70 | 27.30 | 26.70 | 849906 | 1.12% |
| 24 Sep 2020 | 26.70 | 27.40 | 27.40 | 26.60 | 556248 | -2.73% |
| 23 Sep 2020 | 27.45 | 27.40 | 28.00 | 27.20 | 500382 | 0.18% |
| 22 Sep 2020 | 27.40 | 28.20 | 28.45 | 26.70 | 758255 | -2.49% |
| 21 Sep 2020 | 28.10 | 29.05 | 29.40 | 28.00 | 802130 | -2.60% |
| 18 Sep 2020 | 28.85 | 29.35 | 29.65 | 28.70 | 949839 | -0.69% |
| 17 Sep 2020 | 29.05 | 29.30 | 30.10 | 29.00 | 1289732 | -1.02% |
| 16 Sep 2020 | 29.35 | 30.00 | 30.00 | 29.25 | 615815 | -1.01% |
| 15 Sep 2020 | 29.65 | 30.10 | 30.20 | 29.55 | 485311 | -0.67% |
| 14 Sep 2020 | 29.85 | 30.10 | 30.65 | 29.65 | 982594 | -0.33% |
| 11 Sep 2020 | 29.95 | 30.60 | 30.80 | 29.75 | 1242363 | -0.17% |
| 10 Sep 2020 | 30.00 | 29.10 | 30.20 | 29.10 | 603634 | 3.45% |
| 09 Sep 2020 | 29.00 | 29.15 | 29.15 | 28.60 | 667016 | -0.85% |
| 08 Sep 2020 | 29.25 | 30.50 | 30.60 | 28.65 | 1838111 | -3.94% |
| 07 Sep 2020 | 30.45 | 31.80 | 31.95 | 30.30 | 1748969 | -3.33% |
| 04 Sep 2020 | 31.50 | 31.35 | 31.75 | 31.00 | 641427 | 0.00% |
| 03 Sep 2020 | 31.50 | 31.95 | 32.40 | 31.45 | 743478 | -0.94% |
| 02 Sep 2020 | 31.80 | 31.40 | 31.90 | 31.30 | 560985 | 0.95% |
| 01 Sep 2020 | 31.50 | 32.00 | 32.60 | 31.25 | 1125396 | -1.25% |
| 31 Aug 2020 | 31.90 | 33.75 | 34.00 | 31.75 | 3346360 | -4.78% |
| 28 Aug 2020 | 33.50 | 34.15 | 34.45 | 33.40 | 1679585 | -1.18% |
| 27 Aug 2020 | 33.90 | 34.15 | 34.30 | 33.80 | 726307 | -0.29% |
| 26 Aug 2020 | 34.00 | 34.40 | 34.45 | 33.90 | 1025608 | 0.29% |
| 25 Aug 2020 | 33.90 | 34.30 | 34.60 | 33.75 | 1105711 | -1.02% |
| 24 Aug 2020 | 34.25 | 34.90 | 34.95 | 34.15 | 841870 | -0.58% |
| 21 Aug 2020 | 34.45 | 35.00 | 35.25 | 34.40 | 1366354 | 0.15% |
| 20 Aug 2020 | 34.40 | 33.30 | 34.90 | 33.30 | 2384591 | 2.38% |
| 19 Aug 2020 | 33.60 | 33.30 | 34.20 | 33.00 | 2035014 | 2.13% |
| 18 Aug 2020 | 32.90 | 33.05 | 33.55 | 32.85 | 1726718 | 0.00% |
| 17 Aug 2020 | 32.90 | 33.75 | 33.80 | 32.65 | 1477870 | -1.35% |
| 14 Aug 2020 | 33.35 | 33.10 | 34.25 | 32.85 | 2885160 | 0.76% |
| 13 Aug 2020 | 33.10 | 34.00 | 34.00 | 32.90 | 2091579 | -1.78% |
| 12 Aug 2020 | 33.70 | 33.85 | 34.30 | 33.55 | 1340738 | -0.59% |
| 11 Aug 2020 | 33.90 | 34.65 | 34.90 | 33.70 | 1924141 | -1.45% |
| 10 Aug 2020 | 34.40 | 35.15 | 35.20 | 34.25 | 1254810 | -0.43% |
| 07 Aug 2020 | 34.55 | 34.85 | 35.40 | 34.50 | 1328804 | -0.86% |
| 06 Aug 2020 | 34.85 | 35.25 | 36.45 | 34.60 | 3753985 | 0.29% |
| 05 Aug 2020 | 34.75 | 35.05 | 35.20 | 34.10 | 2790826 | -4.79% |
| 04 Aug 2020 | 36.50 | 36.50 | 37.10 | 36.20 | 1148321 | 0.97% |
| 03 Aug 2020 | 36.15 | 36.00 | 37.70 | 36.00 | 1249708 | -0.69% |
| 31 Jul 2020 | 36.40 | 37.40 | 37.45 | 36.25 | 940584 | -2.41% |
| 30 Jul 2020 | 37.30 | 38.40 | 38.50 | 36.60 | 1444767 | -2.23% |
| 29 Jul 2020 | 38.15 | 36.80 | 39.20 | 36.30 | 6020473 | 3.67% |
| 28 Jul 2020 | 36.80 | 36.30 | 37.40 | 35.75 | 2333822 | 1.38% |
| 27 Jul 2020 | 36.30 | 37.30 | 37.50 | 36.00 | 2163493 | 1.68% |
| 24 Jul 2020 | 35.70 | 36.20 | 36.60 | 35.10 | 1804932 | -2.46% |
| 23 Jul 2020 | 36.60 | 36.10 | 37.80 | 36.10 | 2146148 | -0.68% |
| 22 Jul 2020 | 36.85 | 38.75 | 39.50 | 35.35 | 8556061 | -2.64% |
| 21 Jul 2020 | 37.85 | 35.20 | 41.00 | 35.10 | 8262782 | 8.14% |
| 20 Jul 2020 | 35.00 | 35.00 | 35.25 | 34.70 | 675469 | 0.43% |
| 17 Jul 2020 | 34.85 | 34.75 | 35.60 | 34.20 | 3191663 | 1.90% |
| 16 Jul 2020 | 34.20 | 33.80 | 34.80 | 33.65 | 556995 | -0.29% |
| 15 Jul 2020 | 34.30 | 35.25 | 35.95 | 34.05 | 700263 | -1.58% |
| 14 Jul 2020 | 34.85 | 35.70 | 35.85 | 34.55 | 524510 | -2.79% |
| 13 Jul 2020 | 35.85 | 36.45 | 36.95 | 35.50 | 645217 | -1.65% |
| 10 Jul 2020 | 36.45 | 37.00 | 37.45 | 36.30 | 736837 | -1.35% |
| 09 Jul 2020 | 36.95 | 37.70 | 37.85 | 36.85 | 746238 | -0.94% |
| 08 Jul 2020 | 37.30 | 37.90 | 39.60 | 37.05 | 3021287 | 2.19% |
| 07 Jul 2020 | 36.50 | 36.65 | 37.00 | 36.30 | 729407 | -0.41% |
| 06 Jul 2020 | 36.65 | 36.85 | 37.35 | 36.40 | 1021891 | -0.41% |
| 03 Jul 2020 | 36.80 | 37.65 | 38.45 | 36.50 | 1060630 | -1.60% |
| 02 Jul 2020 | 37.40 | 37.10 | 38.35 | 37.10 | 1253010 | 1.36% |
| 01 Jul 2020 | 36.90 | 36.60 | 37.65 | 36.25 | 864975 | 0.68% |
| 30 Jun 2020 | 36.65 | 38.40 | 38.55 | 36.50 | 1093991 | -4.06% |
| 29 Jun 2020 | 38.20 | 39.15 | 39.65 | 37.70 | 1292924 | -2.55% |
| 26 Jun 2020 | 39.20 | 40.40 | 41.00 | 39.00 | 2848899 | -0.51% |
| 25 Jun 2020 | 39.40 | 40.75 | 40.95 | 37.00 | 5418713 | -5.63% |
| 24 Jun 2020 | 41.75 | 36.25 | 42.35 | 36.25 | 22946888 | 18.27% |
| 23 Jun 2020 | 35.30 | 33.20 | 35.70 | 32.85 | 3436511 | 6.65% |
| 22 Jun 2020 | 33.10 | 32.70 | 34.00 | 32.50 | 1229851 | 2.95% |
| 19 Jun 2020 | 32.15 | 33.00 | 33.35 | 32.00 | 547689 | -1.38% |
| 18 Jun 2020 | 32.60 | 32.40 | 33.00 | 32.10 | 557405 | 0.93% |
| 17 Jun 2020 | 32.30 | 32.45 | 32.85 | 31.80 | 444601 | -0.46% |
| 16 Jun 2020 | 32.45 | 32.70 | 33.35 | 32.10 | 929944 | 0.46% |
| 15 Jun 2020 | 32.30 | 33.00 | 33.20 | 32.10 | 530946 | -1.22% |
| 12 Jun 2020 | 32.70 | 31.00 | 34.25 | 30.60 | 1581778 | 1.55% |
| 11 Jun 2020 | 32.20 | 32.80 | 33.20 | 31.90 | 1067717 | -2.72% |
| 10 Jun 2020 | 33.10 | 32.45 | 33.40 | 31.25 | 1911280 | -0.60% |
| 09 Jun 2020 | 33.30 | 33.75 | 34.65 | 33.00 | 1685705 | 0.91% |
| 08 Jun 2020 | 33.00 | 32.15 | 34.30 | 32.15 | 2330804 | 3.77% |
| 05 Jun 2020 | 31.80 | 30.50 | 32.00 | 30.50 | 1366715 | 3.58% |
| 04 Jun 2020 | 30.70 | 31.30 | 32.10 | 30.55 | 683506 | -1.44% |
| 03 Jun 2020 | 31.15 | 31.65 | 31.95 | 31.00 | 834550 | 0.32% |
| 02 Jun 2020 | 31.05 | 32.35 | 32.35 | 30.70 | 1013506 | -1.11% |
| 01 Jun 2020 | 31.40 | 29.05 | 32.75 | 29.05 | 4189636 | 9.41% |
| 29 May 2020 | 28.70 | 28.00 | 29.25 | 27.60 | 1017173 | 2.87% |
| 28 May 2020 | 27.90 | 27.10 | 28.50 | 27.00 | 558069 | 4.69% |
| 27 May 2020 | 26.65 | 27.10 | 27.20 | 26.20 | 460895 | -0.93% |
| 26 May 2020 | 26.90 | 27.20 | 27.20 | 26.65 | 192645 | 1.13% |
| 22 May 2020 | 26.60 | 27.40 | 27.45 | 26.50 | 396895 | -1.66% |
| 21 May 2020 | 27.05 | 27.10 | 27.75 | 27.00 | 361829 | -1.46% |
| 20 May 2020 | 27.45 | 27.50 | 28.20 | 27.30 | 383904 | -0.54% |
| 19 May 2020 | 27.60 | 28.00 | 28.75 | 27.50 | 302072 | -0.54% |
| 18 May 2020 | 27.75 | 28.50 | 29.45 | 27.30 | 275555 | -2.46% |
| 15 May 2020 | 28.45 | 28.95 | 29.20 | 28.20 | 355532 | 0.35% |
| 14 May 2020 | 28.35 | 28.30 | 28.80 | 27.55 | 340756 | 0.18% |
| 13 May 2020 | 28.30 | 29.90 | 29.90 | 28.00 | 605104 | 1.80% |
| 12 May 2020 | 27.80 | 28.65 | 28.95 | 27.60 | 502819 | -2.97% |
| 11 May 2020 | 28.65 | 30.45 | 30.50 | 28.50 | 631048 | -3.54% |
| 08 May 2020 | 29.70 | 30.50 | 31.05 | 29.40 | 263651 | -2.30% |
| 07 May 2020 | 30.40 | 30.50 | 31.15 | 30.25 | 164982 | -1.46% |
| 06 May 2020 | 30.85 | 32.70 | 32.70 | 30.30 | 352146 | -0.96% |
| 05 May 2020 | 31.15 | 32.00 | 32.55 | 31.00 | 301140 | -0.32% |
| 04 May 2020 | 31.25 | 31.90 | 33.15 | 31.00 | 272353 | -3.70% |
| 30 Apr 2020 | 32.45 | 32.50 | 32.90 | 32.00 | 582394 | 1.41% |
| 29 Apr 2020 | 32.00 | 32.50 | 32.75 | 31.90 | 341776 | -1.08% |
| 28 Apr 2020 | 32.35 | 33.40 | 33.70 | 32.10 | 394311 | -1.22% |
| 27 Apr 2020 | 32.75 | 34.00 | 35.10 | 32.60 | 416271 | 1.24% |
| 24 Apr 2020 | 32.35 | 32.95 | 32.95 | 31.80 | 422785 | 0.62% |
| 23 Apr 2020 | 32.15 | 32.00 | 35.45 | 31.70 | 1206975 | 1.10% |
| 22 Apr 2020 | 31.80 | 31.20 | 32.60 | 30.10 | 406486 | -1.24% |
| 21 Apr 2020 | 32.20 | 34.80 | 34.80 | 31.90 | 664629 | -7.07% |
| 20 Apr 2020 | 34.65 | 34.60 | 36.40 | 34.00 | 1936189 | 4.21% |
| 17 Apr 2020 | 33.25 | 30.50 | 34.80 | 29.90 | 1627200 | 12.71% |
| 16 Apr 2020 | 29.50 | 28.00 | 29.85 | 27.60 | 779342 | 5.36% |
| 15 Apr 2020 | 28.00 | 28.20 | 28.40 | 27.40 | 423742 | 3.13% |
| 13 Apr 2020 | 27.15 | 26.75 | 27.95 | 26.45 | 490443 | 4.22% |
| 09 Apr 2020 | 26.05 | 25.00 | 26.40 | 24.20 | 524172 | 7.20% |
| 08 Apr 2020 | 24.30 | 24.10 | 25.00 | 23.85 | 461764 | -0.41% |
| 07 Apr 2020 | 24.40 | 24.90 | 24.90 | 23.70 | 473496 | 3.61% |
| 03 Apr 2020 | 23.55 | 24.00 | 24.00 | 23.00 | 307876 | 0.43% |
| 01 Apr 2020 | 23.45 | 23.10 | 23.65 | 22.30 | 240533 | 1.30% |
| 31 Mar 2020 | 23.15 | 22.45 | 23.65 | 22.30 | 468076 | 3.81% |
| 30 Mar 2020 | 22.30 | 23.15 | 23.40 | 21.95 | 275070 | -4.70% |
| 27 Mar 2020 | 23.40 | 24.10 | 24.90 | 23.00 | 353244 | 0.65% |
| 26 Mar 2020 | 23.25 | 23.50 | 24.00 | 21.20 | 334735 | 1.75% |
| 25 Mar 2020 | 22.85 | 22.55 | 23.10 | 21.10 | 332189 | 0.66% |
| 24 Mar 2020 | 22.70 | 23.80 | 24.15 | 20.75 | 325950 | -0.44% |
| 23 Mar 2020 | 22.80 | 27.00 | 27.00 | 22.80 | 1093115 | -19.86% |
| 20 Mar 2020 | 28.45 | 29.45 | 30.80 | 28.00 | 815858 | -1.90% |
| 19 Mar 2020 | 29.00 | 32.00 | 32.30 | 28.80 | 722297 | -10.49% |
| 18 Mar 2020 | 32.40 | 34.60 | 34.75 | 31.95 | 308168 | -5.68% |
| 17 Mar 2020 | 34.35 | 36.60 | 37.00 | 34.25 | 321838 | -5.63% |
| 16 Mar 2020 | 36.40 | 34.30 | 37.20 | 34.30 | 234736 | -1.89% |
| 13 Mar 2020 | 37.10 | 33.90 | 38.00 | 28.70 | 959269 | 3.49% |
| 12 Mar 2020 | 35.85 | 36.05 | 36.35 | 34.00 | 814424 | -3.11% |
| 11 Mar 2020 | 37.00 | 36.95 | 38.00 | 36.80 | 322432 | -0.40% |
| 09 Mar 2020 | 37.15 | 36.55 | 38.55 | 36.55 | 433949 | 0.41% |
| 06 Mar 2020 | 37.00 | 37.00 | 37.20 | 36.45 | 225732 | -2.25% |
| 05 Mar 2020 | 37.85 | 38.00 | 38.30 | 37.50 | 406315 | -0.66% |
| 04 Mar 2020 | 38.10 | 38.05 | 38.25 | 37.00 | 411908 | 0.13% |
| 03 Mar 2020 | 38.05 | 37.40 | 38.65 | 37.40 | 440887 | 0.13% |
| 02 Mar 2020 | 38.00 | 38.00 | 38.95 | 37.70 | 314422 | 0.00% |
| 28 Feb 2020 | 38.00 | 34.55 | 38.70 | 34.55 | 703574 | -0.78% |
| 27 Feb 2020 | 38.30 | 39.60 | 39.65 | 38.00 | 300705 | -3.40% |
| 26 Feb 2020 | 39.65 | 40.00 | 40.35 | 39.50 | 265469 | -1.37% |
| 25 Feb 2020 | 40.20 | 40.95 | 40.95 | 40.05 | 194761 | -1.83% |
| 24 Feb 2020 | 40.95 | 40.60 | 41.50 | 40.55 | 445891 | -0.36% |
| 20 Feb 2020 | 41.10 | 40.45 | 41.45 | 40.10 | 555863 | 1.73% |
| 19 Feb 2020 | 40.40 | 41.45 | 41.45 | 40.05 | 388985 | 0.37% |
| 18 Feb 2020 | 40.25 | 41.15 | 41.20 | 39.60 | 452457 | -1.95% |
| 17 Feb 2020 | 41.05 | 42.30 | 42.50 | 40.90 | 250271 | -2.84% |
| 14 Feb 2020 | 42.25 | 42.70 | 43.70 | 42.10 | 361803 | -0.35% |
| 13 Feb 2020 | 42.40 | 42.05 | 43.00 | 42.05 | 230696 | 0.12% |
| 12 Feb 2020 | 42.35 | 42.90 | 43.20 | 42.10 | 645128 | -0.70% |
| 11 Feb 2020 | 42.65 | 43.00 | 43.30 | 42.50 | 238127 | -0.58% |
| 10 Feb 2020 | 42.90 | 43.40 | 43.40 | 42.60 | 205940 | -0.35% |
| 07 Feb 2020 | 43.05 | 43.20 | 43.50 | 43.00 | 203768 | -0.12% |
| 06 Feb 2020 | 43.10 | 42.95 | 43.50 | 42.60 | 359746 | 0.94% |
| 05 Feb 2020 | 42.70 | 42.70 | 43.00 | 42.25 | 330092 | 0.71% |
| 04 Feb 2020 | 42.40 | 43.90 | 43.90 | 42.10 | 748958 | -1.17% |
| 03 Feb 2020 | 42.90 | 43.20 | 44.85 | 42.60 | 403600 | -3.05% |
| 01 Feb 2020 | 44.25 | 45.95 | 46.25 | 43.20 | 464893 | -3.91% |
| 31 Jan 2020 | 46.05 | 44.85 | 46.25 | 43.70 | 809305 | 1.88% |
| 30 Jan 2020 | 45.20 | 46.05 | 46.70 | 44.15 | 541610 | -2.59% |
| 29 Jan 2020 | 46.40 | 46.65 | 46.75 | 46.00 | 290964 | 0.32% |
| 28 Jan 2020 | 46.25 | 48.00 | 48.35 | 46.00 | 640807 | -3.55% |
| 27 Jan 2020 | 47.95 | 47.30 | 48.20 | 46.95 | 1522330 | 1.91% |
| 24 Jan 2020 | 47.05 | 45.45 | 47.40 | 45.20 | 1591573 | 4.67% |
| 23 Jan 2020 | 44.95 | 45.20 | 45.75 | 44.30 | 863969 | 0.11% |
| 22 Jan 2020 | 44.90 | 45.65 | 46.00 | 44.80 | 843712 | -1.32% |
| 21 Jan 2020 | 45.50 | 46.30 | 46.65 | 45.05 | 890009 | -2.47% |
| 20 Jan 2020 | 46.65 | 48.60 | 48.80 | 46.45 | 1766160 | -0.11% |
| 17 Jan 2020 | 46.70 | 47.70 | 47.90 | 46.15 | 1322273 | -1.16% |
| 16 Jan 2020 | 47.25 | 45.60 | 48.80 | 45.55 | 8358908 | 4.19% |
| 15 Jan 2020 | 45.35 | 44.90 | 45.75 | 44.65 | 868471 | 1.11% |
| 14 Jan 2020 | 44.85 | 45.20 | 46.50 | 44.65 | 2857722 | -0.33% |
| 13 Jan 2020 | 45.00 | 45.90 | 46.35 | 44.20 | 5471429 | -0.88% |
| 10 Jan 2020 | 45.40 | 43.40 | 49.20 | 43.40 | 8081904 | 4.61% |
| 09 Jan 2020 | 43.40 | 43.45 | 43.90 | 43.15 | 214766 | 2.00% |
| 08 Jan 2020 | 42.55 | 42.25 | 42.90 | 42.15 | 121246 | -1.28% |
| 07 Jan 2020 | 43.10 | 43.15 | 43.65 | 42.85 | 168475 | 0.35% |
| 06 Jan 2020 | 42.95 | 43.95 | 44.15 | 42.70 | 232448 | -2.28% |
| 03 Jan 2020 | 43.95 | 43.70 | 44.50 | 43.70 | 280877 | -0.11% |
| 02 Jan 2020 | 44.00 | 44.10 | 44.40 | 42.90 | 437588 | 0.69% |
| 01 Jan 2020 | 43.70 | 45.00 | 45.15 | 43.40 | 263049 | -2.78% |
| 31 Dec 2019 | 44.95 | 44.30 | 45.05 | 43.25 | 872322 | 2.28% |
| 30 Dec 2019 | 43.95 | 42.75 | 44.20 | 41.75 | 524626 | 3.17% |
| 27 Dec 2019 | 42.60 | 40.55 | 42.75 | 40.55 | 532705 | 4.67% |
| 26 Dec 2019 | 40.70 | 40.85 | 41.00 | 40.40 | 171798 | -0.25% |
| 24 Dec 2019 | 40.80 | 41.00 | 41.00 | 40.30 | 165511 | -0.49% |
| 23 Dec 2019 | 41.00 | 41.00 | 41.45 | 40.80 | 158313 | -0.61% |
| 20 Dec 2019 | 41.25 | 41.30 | 41.90 | 41.00 | 639816 | 0.61% |
| 19 Dec 2019 | 41.00 | 41.50 | 41.50 | 40.55 | 819514 | -1.20% |
| 18 Dec 2019 | 41.50 | 42.60 | 42.80 | 39.65 | 1050253 | -2.81% |
| 17 Dec 2019 | 42.70 | 43.90 | 44.05 | 42.55 | 766704 | -2.51% |
| 16 Dec 2019 | 43.80 | 44.95 | 44.95 | 43.60 | 271714 | -1.46% |
| 13 Dec 2019 | 44.45 | 45.10 | 45.40 | 44.30 | 326223 | -0.78% |
| 12 Dec 2019 | 44.80 | 45.00 | 45.90 | 44.75 | 249028 | -0.33% |
| 11 Dec 2019 | 44.95 | 45.15 | 46.35 | 44.60 | 238435 | -0.22% |
| 10 Dec 2019 | 45.05 | 46.35 | 46.45 | 44.70 | 184036 | -2.07% |
| 09 Dec 2019 | 46.00 | 46.30 | 46.95 | 45.75 | 205065 | -0.65% |
| 06 Dec 2019 | 46.30 | 47.95 | 48.00 | 46.00 | 196629 | -1.91% |
| 05 Dec 2019 | 47.20 | 46.55 | 47.95 | 46.30 | 268943 | 1.51% |
| 04 Dec 2019 | 46.50 | 46.10 | 46.80 | 46.00 | 116923 | 0.00% |
| 03 Dec 2019 | 46.50 | 47.20 | 47.30 | 46.40 | 106181 | -1.48% |
| 02 Dec 2019 | 47.20 | 48.00 | 48.00 | 47.00 | 141789 | -0.94% |
| 29 Nov 2019 | 47.65 | 48.30 | 48.30 | 47.45 | 121646 | -0.31% |
| 28 Nov 2019 | 47.80 | 47.60 | 48.15 | 47.40 | 116917 | 0.42% |
| 27 Nov 2019 | 47.60 | 47.80 | 48.35 | 47.50 | 136246 | -0.42% |
| 26 Nov 2019 | 47.80 | 48.85 | 48.85 | 47.70 | 126761 | -0.62% |
| 25 Nov 2019 | 48.10 | 48.95 | 48.95 | 48.00 | 149009 | 0.63% |
| 22 Nov 2019 | 47.80 | 47.75 | 48.10 | 47.35 | 135895 | 0.53% |
| 21 Nov 2019 | 47.55 | 48.30 | 48.50 | 47.40 | 139644 | -1.96% |
| 20 Nov 2019 | 48.50 | 48.00 | 49.50 | 48.00 | 278045 | 1.46% |
| 19 Nov 2019 | 47.80 | 47.75 | 48.25 | 47.45 | 166601 | 0.21% |
| 18 Nov 2019 | 47.70 | 48.00 | 48.50 | 47.50 | 159705 | -0.10% |
| 15 Nov 2019 | 47.75 | 48.10 | 48.55 | 47.55 | 145505 | -1.14% |
| 14 Nov 2019 | 48.30 | 48.10 | 48.65 | 47.45 | 194191 | 0.42% |
| 13 Nov 2019 | 48.10 | 48.30 | 49.20 | 48.00 | 224301 | -0.31% |
| 11 Nov 2019 | 48.25 | 49.00 | 49.05 | 48.00 | 420340 | -1.03% |
| 08 Nov 2019 | 48.75 | 50.15 | 50.15 | 48.50 | 421272 | -2.40% |
| 07 Nov 2019 | 49.95 | 51.40 | 51.40 | 49.60 | 333397 | -1.48% |
| 06 Nov 2019 | 50.70 | 50.50 | 51.50 | 49.75 | 525964 | 0.60% |
| 05 Nov 2019 | 50.40 | 51.95 | 51.95 | 50.15 | 540818 | -4.18% |
| 04 Nov 2019 | 52.60 | 54.20 | 54.25 | 52.10 | 450248 | -1.77% |
| 01 Nov 2019 | 53.55 | 55.50 | 56.60 | 53.25 | 864030 | -2.01% |
| 31 Oct 2019 | 54.65 | 52.40 | 55.50 | 51.35 | 1052095 | 4.49% |
| 30 Oct 2019 | 52.30 | 51.70 | 52.90 | 50.70 | 888382 | 3.46% |
| 29 Oct 2019 | 50.55 | 49.40 | 50.70 | 48.55 | 489128 | 2.74% |
| 27 Oct 2019 | 49.20 | 48.60 | 49.40 | 48.50 | 43576 | 1.44% |
| 25 Oct 2019 | 48.50 | 49.25 | 49.40 | 48.25 | 525243 | -1.32% |
| 24 Oct 2019 | 49.15 | 50.80 | 50.80 | 49.10 | 343845 | -2.58% |
| 23 Oct 2019 | 50.45 | 50.70 | 51.45 | 50.25 | 310645 | -2.04% |
| 22 Oct 2019 | 51.50 | 51.60 | 51.90 | 50.50 | 1040783 | 5.10% |
| 18 Oct 2019 | 49.00 | 51.95 | 52.80 | 48.60 | 897694 | -4.85% |
| 17 Oct 2019 | 51.50 | 51.60 | 51.85 | 50.70 | 209320 | -0.19% |
| 16 Oct 2019 | 51.60 | 51.90 | 52.50 | 51.45 | 285156 | 0.10% |
| 15 Oct 2019 | 51.55 | 51.00 | 51.90 | 50.75 | 214740 | 0.49% |
| 14 Oct 2019 | 51.30 | 50.90 | 51.50 | 50.45 | 214077 | 0.79% |
| 11 Oct 2019 | 50.90 | 50.65 | 51.45 | 50.55 | 321437 | 0.49% |
| 10 Oct 2019 | 50.65 | 50.50 | 50.90 | 49.80 | 280748 | 0.20% |
| 09 Oct 2019 | 50.55 | 49.65 | 50.90 | 49.20 | 452823 | 1.81% |
| 07 Oct 2019 | 49.65 | 51.70 | 51.70 | 48.70 | 651789 | -4.15% |
| 04 Oct 2019 | 51.80 | 52.80 | 53.50 | 51.10 | 1825587 | 0.88% |
| 03 Oct 2019 | 51.35 | 48.80 | 51.80 | 48.20 | 1709502 | 6.31% |
| 01 Oct 2019 | 48.30 | 49.25 | 51.75 | 47.65 | 1724235 | -0.41% |
| 30 Sep 2019 | 48.50 | 48.80 | 50.30 | 48.00 | 1164311 | 0.83% |
| 27 Sep 2019 | 48.10 | 49.25 | 49.25 | 47.75 | 320579 | -1.64% |
| 26 Sep 2019 | 48.90 | 46.65 | 50.45 | 46.65 | 1079302 | 4.49% |
| 25 Sep 2019 | 46.80 | 47.50 | 48.95 | 46.50 | 368459 | -2.90% |
| 24 Sep 2019 | 48.20 | 49.00 | 49.40 | 47.70 | 359880 | -1.53% |
| 23 Sep 2019 | 48.95 | 51.80 | 51.80 | 48.30 | 1018545 | 4.15% |
| 20 Sep 2019 | 47.00 | 48.60 | 49.95 | 46.20 | 1955263 | -2.49% |
| 19 Sep 2019 | 48.20 | 50.00 | 50.05 | 47.70 | 201839 | -2.63% |
| 18 Sep 2019 | 49.50 | 50.00 | 52.00 | 48.80 | 462792 | 0.71% |
| 17 Sep 2019 | 49.15 | 52.00 | 52.00 | 48.75 | 349383 | -5.12% |
| 16 Sep 2019 | 51.80 | 52.50 | 52.50 | 51.00 | 984829 | 0.29% |
| 13 Sep 2019 | 51.65 | 47.80 | 52.90 | 46.60 | 1146739 | 8.05% |
| 12 Sep 2019 | 47.80 | 48.35 | 48.40 | 47.30 | 302348 | 0.95% |
| 11 Sep 2019 | 47.35 | 46.40 | 47.60 | 46.40 | 232910 | 2.93% |
| 09 Sep 2019 | 46.00 | 46.70 | 46.75 | 45.80 | 205764 | -1.60% |
| 06 Sep 2019 | 46.75 | 46.75 | 47.20 | 45.40 | 207121 | 0.00% |
| 05 Sep 2019 | 46.75 | 45.70 | 49.65 | 45.30 | 752047 | 3.09% |
| 04 Sep 2019 | 45.35 | 45.05 | 45.50 | 44.60 | 144177 | -0.11% |
| 03 Sep 2019 | 45.40 | 45.95 | 46.15 | 44.50 | 106265 | -1.20% |
| 30 Aug 2019 | 45.95 | 45.60 | 46.65 | 45.60 | 150065 | -0.22% |
| 29 Aug 2019 | 46.05 | 47.20 | 47.20 | 45.65 | 238600 | -2.44% |
| 28 Aug 2019 | 47.20 | 47.00 | 47.45 | 46.50 | 176575 | 0.53% |
| 27 Aug 2019 | 46.95 | 45.40 | 47.50 | 45.00 | 275128 | 4.57% |
| 26 Aug 2019 | 44.90 | 46.65 | 46.75 | 43.00 | 438387 | -1.86% |
| 23 Aug 2019 | 45.75 | 44.90 | 47.90 | 44.00 | 535197 | -0.33% |
| 22 Aug 2019 | 45.90 | 47.10 | 47.25 | 45.60 | 132673 | -2.55% |
| 21 Aug 2019 | 47.10 | 48.40 | 48.50 | 46.55 | 398741 | -2.69% |
| 20 Aug 2019 | 48.40 | 50.25 | 50.50 | 48.00 | 466702 | -4.63% |
| 19 Aug 2019 | 50.75 | 50.50 | 51.00 | 50.30 | 147890 | 0.50% |
| 16 Aug 2019 | 50.50 | 50.60 | 50.85 | 50.05 | 202351 | -0.20% |
| 14 Aug 2019 | 50.60 | 50.55 | 51.20 | 50.00 | 217122 | 0.10% |
| 13 Aug 2019 | 50.55 | 52.10 | 52.30 | 50.35 | 230790 | -3.35% |
| 09 Aug 2019 | 52.30 | 52.05 | 53.40 | 51.70 | 201238 | -0.29% |
| 08 Aug 2019 | 52.45 | 51.40 | 53.50 | 51.40 | 236519 | -0.57% |
| 07 Aug 2019 | 52.75 | 51.25 | 53.30 | 51.25 | 266588 | 2.13% |
| 06 Aug 2019 | 51.65 | 50.00 | 51.95 | 50.00 | 354447 | 1.47% |
| 05 Aug 2019 | 50.90 | 52.10 | 53.95 | 50.00 | 651923 | -8.54% |
| 02 Aug 2019 | 55.65 | 57.05 | 57.30 | 55.05 | 464843 | -1.59% |
| 01 Aug 2019 | 56.55 | 59.00 | 59.00 | 54.50 | 671311 | -5.51% |
| 31 Jul 2019 | 59.85 | 54.05 | 62.70 | 53.25 | 869404 | 9.41% |
| 30 Jul 2019 | 54.70 | 54.45 | 55.45 | 53.65 | 360861 | -1.08% |
| 29 Jul 2019 | 55.30 | 54.60 | 55.90 | 54.10 | 233470 | 0.55% |
| 26 Jul 2019 | 55.00 | 54.55 | 55.65 | 54.50 | 246445 | 0.82% |
| 25 Jul 2019 | 54.55 | 53.80 | 55.00 | 53.00 | 485734 | 1.11% |
| 24 Jul 2019 | 53.95 | 56.60 | 56.95 | 53.50 | 512303 | -4.51% |
| 23 Jul 2019 | 56.50 | 57.10 | 57.30 | 56.10 | 261754 | -1.05% |
| 22 Jul 2019 | 57.10 | 57.50 | 57.75 | 55.75 | 223599 | -1.47% |
| 19 Jul 2019 | 57.95 | 58.80 | 58.80 | 57.20 | 274126 | -0.09% |
| 18 Jul 2019 | 58.00 | 59.40 | 59.60 | 57.75 | 279212 | -2.36% |
| 17 Jul 2019 | 59.40 | 60.50 | 60.50 | 58.85 | 361742 | -0.67% |
| 16 Jul 2019 | 59.80 | 60.15 | 60.40 | 59.50 | 387551 | -0.58% |
| 15 Jul 2019 | 60.15 | 60.10 | 61.30 | 59.25 | 357138 | 0.50% |
| 12 Jul 2019 | 59.85 | 60.60 | 60.95 | 59.40 | 214555 | -0.99% |
| 11 Jul 2019 | 60.45 | 58.85 | 61.00 | 58.50 | 338748 | 3.25% |
| 10 Jul 2019 | 58.55 | 58.75 | 59.40 | 58.00 | 230677 | -0.26% |
| 09 Jul 2019 | 58.70 | 59.05 | 59.20 | 58.15 | 300259 | -0.42% |
| 08 Jul 2019 | 58.95 | 59.00 | 60.40 | 58.00 | 470902 | -1.09% |
| 05 Jul 2019 | 59.60 | 60.40 | 60.40 | 59.40 | 350557 | -1.08% |
| 04 Jul 2019 | 60.25 | 60.20 | 60.70 | 60.00 | 308836 | -0.17% |
| 03 Jul 2019 | 60.35 | 60.90 | 60.95 | 60.00 | 321165 | 0.25% |
| 02 Jul 2019 | 60.20 | 60.10 | 60.55 | 59.70 | 317828 | 0.00% |
| 01 Jul 2019 | 60.20 | 60.70 | 60.90 | 59.70 | 459301 | -0.33% |
| 28 Jun 2019 | 60.40 | 61.00 | 61.05 | 60.25 | 245899 | -0.74% |
| 27 Jun 2019 | 60.85 | 63.30 | 63.30 | 60.55 | 1480020 | -3.41% |
| 26 Jun 2019 | 63.00 | 62.00 | 63.50 | 61.50 | 1421968 | 2.27% |
| 25 Jun 2019 | 61.60 | 60.40 | 62.60 | 59.25 | 838163 | 1.23% |
| 24 Jun 2019 | 60.85 | 61.55 | 61.70 | 59.40 | 556201 | -1.14% |
| 21 Jun 2019 | 61.55 | 59.85 | 62.70 | 59.30 | 1406584 | 2.84% |
| 20 Jun 2019 | 59.85 | 59.00 | 60.25 | 58.60 | 539242 | 1.44% |
| 19 Jun 2019 | 59.00 | 58.95 | 59.50 | 58.55 | 1716458 | -0.34% |
| 18 Jun 2019 | 59.20 | 58.90 | 59.45 | 58.80 | 833284 | 0.34% |
| 17 Jun 2019 | 59.00 | 58.60 | 59.20 | 58.30 | 632685 | 0.00% |
| 14 Jun 2019 | 59.00 | 58.25 | 59.55 | 57.80 | 1464093 | 0.00% |
| 13 Jun 2019 | 59.00 | 60.95 | 60.95 | 58.90 | 766309 | -2.56% |
| 12 Jun 2019 | 60.55 | 60.20 | 61.20 | 59.80 | 839246 | 0.50% |
| 11 Jun 2019 | 60.25 | 60.10 | 60.45 | 58.30 | 841930 | 1.35% |
| 10 Jun 2019 | 59.45 | 60.50 | 60.95 | 58.20 | 1057914 | -1.82% |
| 07 Jun 2019 | 60.55 | 61.50 | 61.60 | 60.15 | 764247 | -1.86% |
| 06 Jun 2019 | 61.70 | 63.00 | 63.35 | 61.20 | 1597952 | -2.06% |
| 04 Jun 2019 | 63.00 | 63.30 | 63.55 | 62.60 | 923174 | -0.47% |
