Mahanagar Telephone Nigam Ltd
NSE :MTNL BSE :500108 Sector : Telecomm-ServiceBuy, Sell or Hold MTNL ?
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
MTNL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 42.96 | 42.32 | 43.28 | 42.00 | 1620782 | 1.03% |
| 21 Nov 2024 | 42.52 | 44.00 | 44.41 | 42.00 | 2058013 | -3.23% |
| 19 Nov 2024 | 43.94 | 44.12 | 45.69 | 43.35 | 2183080 | -0.50% |
| 18 Nov 2024 | 44.16 | 43.26 | 45.34 | 42.23 | 2840406 | -0.38% |
| 14 Nov 2024 | 44.33 | 43.82 | 45.09 | 43.40 | 2580470 | 0.68% |
| 13 Nov 2024 | 44.03 | 46.44 | 46.90 | 43.70 | 3575129 | -6.93% |
| 12 Nov 2024 | 47.31 | 48.72 | 50.20 | 46.25 | 2817124 | -2.19% |
| 11 Nov 2024 | 48.37 | 48.70 | 50.25 | 47.56 | 2453651 | -0.41% |
| 08 Nov 2024 | 48.57 | 49.85 | 50.35 | 48.31 | 2199952 | -3.03% |
| 07 Nov 2024 | 50.09 | 50.90 | 51.94 | 50.00 | 2985019 | -1.36% |
| 06 Nov 2024 | 50.78 | 48.37 | 51.70 | 48.15 | 4285088 | 5.51% |
| 05 Nov 2024 | 48.13 | 47.80 | 48.45 | 47.53 | 1364359 | 0.67% |
| 04 Nov 2024 | 47.81 | 49.09 | 49.89 | 47.62 | 1500354 | -2.41% |
| 01 Nov 2024 | 48.99 | 48.93 | 49.20 | 48.77 | 642777 | 0.82% |
| 31 Oct 2024 | 48.59 | 48.65 | 49.69 | 48.43 | 1423212 | 0.25% |
| 30 Oct 2024 | 48.47 | 47.70 | 49.51 | 47.69 | 2386714 | 1.49% |
| 29 Oct 2024 | 47.76 | 47.80 | 48.29 | 46.91 | 1952202 | 0.36% |
| 28 Oct 2024 | 47.59 | 47.00 | 48.80 | 46.12 | 3317674 | 1.49% |
| 25 Oct 2024 | 46.89 | 49.23 | 49.30 | 46.52 | 3426507 | -4.77% |
| 24 Oct 2024 | 49.24 | 52.00 | 52.48 | 48.05 | 4539580 | -4.07% |
| 23 Oct 2024 | 51.33 | 47.00 | 51.77 | 45.32 | 12090824 | 9.05% |
| 22 Oct 2024 | 47.07 | 49.93 | 51.25 | 46.80 | 2917384 | -6.68% |
| 21 Oct 2024 | 50.44 | 52.05 | 52.20 | 50.25 | 2056316 | -3.11% |
| 18 Oct 2024 | 52.06 | 49.40 | 54.25 | 48.31 | 8741238 | 4.08% |
| 17 Oct 2024 | 50.02 | 51.78 | 52.20 | 49.80 | 2018741 | -3.04% |
| 16 Oct 2024 | 51.59 | 52.18 | 53.04 | 51.50 | 1805859 | -1.53% |
| 15 Oct 2024 | 52.39 | 53.69 | 53.79 | 52.00 | 2194882 | -2.29% |
| 14 Oct 2024 | 53.62 | 50.70 | 55.40 | 50.20 | 12887269 | 5.26% |
| 11 Oct 2024 | 50.94 | 51.79 | 51.80 | 50.64 | 1317900 | 0.18% |
| 10 Oct 2024 | 50.85 | 51.79 | 52.25 | 50.62 | 2389127 | -1.15% |
| 09 Oct 2024 | 51.44 | 51.50 | 53.10 | 51.10 | 3638869 | 1.42% |
| 08 Oct 2024 | 50.72 | 49.00 | 51.75 | 48.11 | 8513552 | -2.63% |
| 07 Oct 2024 | 52.09 | 53.20 | 54.00 | 52.09 | 3000746 | -5.01% |
| 04 Oct 2024 | 54.84 | 57.79 | 59.00 | 54.51 | 6438258 | -3.69% |
| 03 Oct 2024 | 56.94 | 53.83 | 57.38 | 53.15 | 17710181 | 4.19% |
| 01 Oct 2024 | 54.65 | 52.00 | 54.65 | 51.90 | 3784535 | 5.00% |
| 30 Sep 2024 | 52.05 | 52.90 | 53.24 | 51.56 | 1995667 | -1.72% |
| 27 Sep 2024 | 52.96 | 53.28 | 54.35 | 52.86 | 1912879 | -0.11% |
| 26 Sep 2024 | 53.02 | 52.89 | 54.98 | 52.50 | 2326186 | 0.53% |
| 25 Sep 2024 | 52.74 | 53.94 | 54.15 | 52.65 | 1814371 | -2.22% |
| 24 Sep 2024 | 53.94 | 54.65 | 55.00 | 53.66 | 1759366 | -1.30% |
| 23 Sep 2024 | 54.65 | 55.30 | 55.95 | 54.45 | 2247230 | -0.60% |
| 20 Sep 2024 | 54.98 | 53.09 | 55.56 | 52.61 | 4404085 | 3.87% |
| 19 Sep 2024 | 52.93 | 55.18 | 55.91 | 52.41 | 3029860 | -3.71% |
| 18 Sep 2024 | 54.97 | 56.00 | 56.47 | 54.45 | 2849941 | -1.91% |
| 17 Sep 2024 | 56.04 | 57.40 | 57.40 | 55.45 | 2271644 | -1.15% |
| 16 Sep 2024 | 56.69 | 58.48 | 59.00 | 56.51 | 6489024 | -4.45% |
| 13 Sep 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 1238775 | 4.99% |
| 12 Sep 2024 | 56.51 | 56.40 | 56.51 | 55.27 | 8273146 | 5.00% |
| 11 Sep 2024 | 53.82 | 56.39 | 56.49 | 53.30 | 4309470 | -4.01% |
| 10 Sep 2024 | 56.07 | 55.74 | 58.09 | 55.60 | 7906108 | 1.34% |
| 09 Sep 2024 | 55.33 | 55.69 | 57.00 | 54.52 | 6080099 | -0.72% |
| 06 Sep 2024 | 55.73 | 58.30 | 58.38 | 55.56 | 3922257 | -3.68% |
| 05 Sep 2024 | 57.86 | 58.70 | 59.14 | 56.70 | 4605304 | -0.74% |
| 04 Sep 2024 | 58.29 | 58.40 | 60.15 | 57.60 | 5978954 | -1.17% |
| 03 Sep 2024 | 58.98 | 59.51 | 60.25 | 58.56 | 2996593 | -0.89% |
| 02 Sep 2024 | 59.51 | 60.60 | 60.80 | 59.27 | 3294570 | -1.34% |
| 30 Aug 2024 | 60.32 | 60.34 | 63.19 | 59.61 | 11583503 | 0.22% |
| 29 Aug 2024 | 60.19 | 61.99 | 62.00 | 59.94 | 3880671 | -2.43% |
| 28 Aug 2024 | 61.69 | 62.00 | 63.74 | 61.56 | 6841300 | -0.40% |
| 27 Aug 2024 | 61.94 | 61.00 | 62.99 | 60.66 | 7009810 | 1.57% |
| 26 Aug 2024 | 60.98 | 61.69 | 62.80 | 60.35 | 7232502 | -0.94% |
| 23 Aug 2024 | 61.56 | 65.00 | 65.15 | 61.31 | 7213072 | -4.08% |
| 22 Aug 2024 | 64.18 | 67.59 | 68.45 | 63.71 | 16654765 | -3.36% |
| 21 Aug 2024 | 66.41 | 64.00 | 66.41 | 63.67 | 15942496 | 5.00% |
| 20 Aug 2024 | 63.25 | 60.45 | 63.25 | 59.00 | 18591901 | 5.00% |
| 19 Aug 2024 | 60.24 | 59.45 | 61.74 | 58.41 | 12238803 | 1.24% |
| 16 Aug 2024 | 59.50 | 63.25 | 64.43 | 59.00 | 20484748 | -4.20% |
| 14 Aug 2024 | 62.11 | 59.80 | 62.95 | 56.96 | 19168757 | 3.59% |
| 13 Aug 2024 | 59.96 | 63.40 | 63.54 | 59.87 | 11512189 | -4.87% |
| 12 Aug 2024 | 63.03 | 61.50 | 65.33 | 60.06 | 34755431 | -0.32% |
| 09 Aug 2024 | 63.23 | 66.99 | 66.99 | 63.23 | 29098214 | -5.00% |
| 08 Aug 2024 | 66.56 | 70.90 | 71.87 | 66.56 | 27784086 | -5.01% |
| 07 Aug 2024 | 70.07 | 65.50 | 71.14 | 64.37 | 118812090 | 3.41% |
| 06 Aug 2024 | 67.76 | 70.76 | 71.33 | 67.76 | 14001820 | -5.00% |
| 05 Aug 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 656392 | -5.01% |
| 02 Aug 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 920630 | -5.01% |
| 01 Aug 2024 | 79.05 | 80.00 | 81.56 | 79.05 | 27579599 | -5.01% |
| 31 Jul 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 722902 | -5.00% |
| 30 Jul 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 1045700 | -5.01% |
| 29 Jul 2024 | 92.22 | 99.40 | 101.93 | 92.22 | 20805431 | -5.01% |
| 26 Jul 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 1995446 | 5.00% |
| 25 Jul 2024 | 92.46 | 90.00 | 92.46 | 89.46 | 17111142 | 5.00% |
| 24 Jul 2024 | 88.06 | 87.00 | 88.06 | 86.30 | 7700209 | 5.00% |
| 23 Jul 2024 | 83.87 | 80.79 | 83.87 | 70.25 | 119831624 | 9.99% |
| 22 Jul 2024 | 76.25 | 70.48 | 76.25 | 70.40 | 68584270 | 10.00% |
| 19 Jul 2024 | 69.32 | 66.00 | 70.48 | 65.40 | 136365377 | 8.18% |
| 18 Jul 2024 | 64.08 | 54.84 | 64.08 | 54.52 | 140963660 | 20.00% |
| 16 Jul 2024 | 53.40 | 50.29 | 55.73 | 50.02 | 88048138 | 9.11% |
| 15 Jul 2024 | 48.94 | 46.30 | 52.50 | 46.13 | 86737520 | 5.95% |
| 12 Jul 2024 | 46.19 | 42.50 | 47.90 | 42.24 | 43128577 | 9.17% |
| 11 Jul 2024 | 42.31 | 42.09 | 43.50 | 41.78 | 4711830 | 1.22% |
| 10 Jul 2024 | 41.80 | 43.97 | 44.40 | 41.15 | 5895724 | -2.15% |
| 09 Jul 2024 | 42.72 | 43.50 | 43.90 | 42.34 | 4896351 | 0.61% |
| 08 Jul 2024 | 42.46 | 41.00 | 43.50 | 41.00 | 11407389 | 4.68% |
| 05 Jul 2024 | 40.56 | 40.64 | 41.20 | 40.38 | 2369373 | 0.25% |
| 04 Jul 2024 | 40.46 | 40.30 | 41.50 | 40.25 | 4416750 | 0.80% |
| 03 Jul 2024 | 40.14 | 40.59 | 41.49 | 39.90 | 5491265 | -1.21% |
| 02 Jul 2024 | 40.63 | 41.49 | 41.59 | 40.05 | 2913867 | -1.86% |
| 01 Jul 2024 | 41.40 | 42.22 | 42.45 | 41.10 | 2379303 | -1.97% |
| 28 Jun 2024 | 42.23 | 42.95 | 43.50 | 41.82 | 5530380 | -0.75% |
| 27 Jun 2024 | 42.55 | 44.20 | 44.30 | 42.00 | 7548774 | -3.71% |
| 26 Jun 2024 | 44.19 | 42.70 | 45.99 | 41.79 | 16126154 | 3.18% |
| 25 Jun 2024 | 42.83 | 42.48 | 43.95 | 41.75 | 6575565 | 1.61% |
| 24 Jun 2024 | 42.15 | 41.00 | 42.88 | 40.50 | 4990870 | 2.26% |
| 21 Jun 2024 | 41.22 | 41.91 | 42.49 | 41.01 | 3034109 | -1.67% |
| 20 Jun 2024 | 41.92 | 42.13 | 43.10 | 41.50 | 4569018 | -0.57% |
| 19 Jun 2024 | 42.16 | 43.15 | 43.55 | 41.70 | 4315996 | -1.93% |
| 18 Jun 2024 | 42.99 | 42.19 | 44.37 | 40.96 | 9363357 | 2.41% |
| 14 Jun 2024 | 41.98 | 42.17 | 42.73 | 41.36 | 4304615 | -0.43% |
| 13 Jun 2024 | 42.16 | 43.15 | 43.98 | 41.81 | 6524515 | -1.56% |
| 12 Jun 2024 | 42.83 | 42.24 | 44.78 | 42.00 | 16773609 | 1.93% |
| 11 Jun 2024 | 42.02 | 38.00 | 43.10 | 37.92 | 20715571 | 11.40% |
| 10 Jun 2024 | 37.72 | 37.75 | 38.63 | 37.61 | 2316641 | 0.72% |
| 07 Jun 2024 | 37.45 | 36.55 | 37.70 | 36.35 | 3217483 | 3.74% |
| 06 Jun 2024 | 36.10 | 34.55 | 37.05 | 34.55 | 2588080 | 1.83% |
| 05 Jun 2024 | 35.45 | 35.00 | 36.40 | 32.55 | 3784605 | -0.98% |
| 04 Jun 2024 | 35.80 | 39.35 | 39.35 | 35.80 | 5392957 | -9.94% |
| 03 Jun 2024 | 39.75 | 39.80 | 40.50 | 38.50 | 7948480 | 7.43% |
| 31 May 2024 | 37.00 | 37.10 | 37.55 | 36.20 | 1677585 | 0.68% |
| 30 May 2024 | 36.75 | 37.80 | 37.95 | 36.55 | 2033020 | -3.29% |
| 29 May 2024 | 38.00 | 37.50 | 39.05 | 37.00 | 4268801 | 2.15% |
| 28 May 2024 | 37.20 | 38.20 | 38.30 | 36.60 | 1733984 | -1.85% |
| 27 May 2024 | 37.90 | 38.90 | 39.55 | 37.55 | 3642153 | -0.79% |
| 24 May 2024 | 38.20 | 37.45 | 39.35 | 37.45 | 4604381 | 2.14% |
| 23 May 2024 | 37.40 | 37.25 | 38.40 | 37.25 | 2086217 | 0.54% |
| 22 May 2024 | 37.20 | 37.75 | 38.45 | 37.05 | 1925048 | -0.80% |
| 21 May 2024 | 37.50 | 37.60 | 38.30 | 37.10 | 1904767 | 0.40% |
| 18 May 2024 | 37.35 | 37.00 | 37.75 | 36.95 | 579703 | 1.08% |
| 17 May 2024 | 36.95 | 36.25 | 38.50 | 36.10 | 4328130 | 2.21% |
| 16 May 2024 | 36.15 | 37.00 | 37.15 | 35.85 | 1689710 | -1.77% |
| 15 May 2024 | 36.80 | 36.45 | 37.70 | 36.35 | 2787272 | -0.14% |
| 14 May 2024 | 36.85 | 33.65 | 36.90 | 33.60 | 3238648 | 9.84% |
| 13 May 2024 | 33.55 | 34.70 | 34.70 | 33.20 | 1284968 | -2.47% |
| 10 May 2024 | 34.40 | 34.60 | 34.80 | 33.80 | 1034751 | -0.15% |
| 09 May 2024 | 34.45 | 35.70 | 36.20 | 34.30 | 1071960 | -3.50% |
| 08 May 2024 | 35.70 | 35.95 | 36.40 | 35.50 | 1361790 | -0.70% |
| 07 May 2024 | 35.95 | 36.50 | 36.90 | 35.75 | 1273320 | -1.78% |
| 06 May 2024 | 36.60 | 38.25 | 38.40 | 36.30 | 1691970 | -3.68% |
| 03 May 2024 | 38.00 | 38.30 | 38.40 | 37.60 | 2556115 | -0.13% |
| 02 May 2024 | 38.05 | 39.20 | 39.65 | 38.00 | 4455541 | -2.31% |
| 30 Apr 2024 | 38.95 | 37.75 | 41.35 | 37.10 | 12062403 | 3.59% |
| 29 Apr 2024 | 37.60 | 37.80 | 38.40 | 37.20 | 2400541 | 0.13% |
| 26 Apr 2024 | 37.55 | 37.65 | 38.30 | 36.95 | 2773274 | 0.27% |
| 25 Apr 2024 | 37.45 | 37.25 | 38.00 | 36.80 | 2102528 | 0.54% |
| 24 Apr 2024 | 37.25 | 38.35 | 38.60 | 36.95 | 2477549 | -1.84% |
| 23 Apr 2024 | 37.95 | 36.30 | 39.70 | 35.85 | 9864281 | 5.12% |
| 22 Apr 2024 | 36.10 | 35.45 | 36.35 | 35.30 | 1983172 | 3.00% |
| 19 Apr 2024 | 35.05 | 34.95 | 35.45 | 34.20 | 1889616 | -1.96% |
| 18 Apr 2024 | 35.75 | 35.00 | 36.90 | 35.00 | 2454353 | 2.73% |
| 16 Apr 2024 | 34.80 | 34.60 | 36.40 | 34.30 | 3520197 | -1.14% |
| 15 Apr 2024 | 35.20 | 35.95 | 36.20 | 34.30 | 1923345 | -3.96% |
| 12 Apr 2024 | 36.65 | 37.40 | 38.10 | 36.45 | 1694810 | -3.30% |
| 10 Apr 2024 | 37.90 | 39.00 | 39.35 | 37.65 | 2236572 | -2.94% |
| 09 Apr 2024 | 39.05 | 39.55 | 40.70 | 38.70 | 3382048 | -0.76% |
| 08 Apr 2024 | 39.35 | 39.75 | 40.75 | 38.90 | 5850099 | -0.63% |
| 05 Apr 2024 | 39.60 | 36.40 | 39.90 | 35.60 | 9609978 | 9.09% |
| 04 Apr 2024 | 36.30 | 37.00 | 37.95 | 35.65 | 2492178 | -0.82% |
| 03 Apr 2024 | 36.60 | 35.25 | 37.15 | 35.20 | 3529697 | 2.95% |
| 02 Apr 2024 | 35.55 | 34.70 | 36.10 | 34.65 | 4650339 | 3.34% |
| 01 Apr 2024 | 34.40 | 33.45 | 34.40 | 33.25 | 730955 | 4.88% |
| 28 Mar 2024 | 32.80 | 34.50 | 35.10 | 32.45 | 3620529 | -3.39% |
| 27 Mar 2024 | 33.95 | 32.50 | 33.95 | 32.40 | 4419504 | 4.95% |
| 26 Mar 2024 | 32.35 | 33.50 | 33.90 | 32.00 | 2659859 | -3.29% |
| 22 Mar 2024 | 33.45 | 33.75 | 34.40 | 33.20 | 2535053 | -0.89% |
| 21 Mar 2024 | 33.75 | 32.55 | 33.75 | 32.55 | 2763839 | 4.98% |
| 20 Mar 2024 | 32.15 | 32.55 | 33.00 | 31.20 | 2721899 | -0.77% |
| 19 Mar 2024 | 32.40 | 33.55 | 34.35 | 32.25 | 3023979 | -4.57% |
| 18 Mar 2024 | 33.95 | 33.50 | 34.85 | 33.50 | 2182466 | 2.26% |
| 15 Mar 2024 | 33.20 | 34.05 | 35.40 | 33.00 | 2742564 | -3.49% |
| 14 Mar 2024 | 34.40 | 32.80 | 34.45 | 31.20 | 4232495 | 4.72% |
| 13 Mar 2024 | 32.85 | 36.55 | 37.35 | 32.85 | 6402414 | -10.00% |
| 12 Mar 2024 | 36.50 | 38.65 | 38.80 | 35.95 | 4605319 | -5.93% |
| 11 Mar 2024 | 38.80 | 40.70 | 40.70 | 38.30 | 2813708 | -4.32% |
| 07 Mar 2024 | 40.55 | 41.40 | 41.55 | 40.45 | 3424441 | -0.25% |
| 06 Mar 2024 | 40.65 | 42.45 | 42.45 | 39.15 | 6820606 | -4.24% |
| 05 Mar 2024 | 42.45 | 42.20 | 43.00 | 41.55 | 3220333 | 0.47% |
| 04 Mar 2024 | 42.25 | 44.00 | 44.10 | 42.00 | 3335613 | -3.65% |
| 02 Mar 2024 | 43.85 | 44.00 | 44.15 | 43.60 | 315593 | 0.11% |
| 01 Mar 2024 | 43.80 | 43.55 | 44.40 | 43.35 | 3058644 | 1.98% |
| 29 Feb 2024 | 42.95 | 43.40 | 43.85 | 41.80 | 4392043 | -1.15% |
| 28 Feb 2024 | 43.45 | 45.15 | 46.50 | 43.10 | 7146782 | -3.77% |
| 27 Feb 2024 | 45.15 | 44.50 | 47.20 | 44.30 | 9051478 | 0.89% |
| 26 Feb 2024 | 44.75 | 44.85 | 45.50 | 44.05 | 3082138 | -0.67% |
| 23 Feb 2024 | 45.05 | 45.90 | 47.00 | 44.55 | 4045028 | -1.21% |
| 22 Feb 2024 | 45.60 | 46.25 | 46.30 | 44.00 | 6132299 | -0.65% |
| 21 Feb 2024 | 45.90 | 47.00 | 47.45 | 45.25 | 6441811 | -1.71% |
| 20 Feb 2024 | 46.70 | 45.00 | 49.05 | 44.65 | 11347377 | 3.78% |
| 19 Feb 2024 | 45.00 | 46.40 | 47.00 | 44.65 | 3738266 | -1.85% |
| 16 Feb 2024 | 45.85 | 46.95 | 48.40 | 45.35 | 9169927 | -2.55% |
| 15 Feb 2024 | 47.05 | 44.65 | 47.05 | 43.60 | 17141353 | 9.93% |
| 14 Feb 2024 | 42.80 | 37.00 | 42.80 | 37.00 | 9931144 | 9.88% |
| 13 Feb 2024 | 38.95 | 43.20 | 43.70 | 38.95 | 14769942 | -9.94% |
| 12 Feb 2024 | 43.25 | 48.50 | 48.50 | 43.20 | 11873251 | -9.90% |
| 09 Feb 2024 | 48.00 | 51.85 | 52.40 | 46.55 | 20850863 | -7.16% |
| 08 Feb 2024 | 51.70 | 47.60 | 51.85 | 47.40 | 34100098 | 9.65% |
| 07 Feb 2024 | 47.15 | 47.90 | 49.45 | 46.80 | 11941959 | -0.74% |
| 06 Feb 2024 | 47.50 | 49.90 | 50.80 | 47.20 | 10398045 | -3.85% |
| 05 Feb 2024 | 49.40 | 45.25 | 49.60 | 44.80 | 28792674 | 9.53% |
| 02 Feb 2024 | 45.10 | 47.30 | 48.30 | 44.70 | 15311310 | -3.43% |
| 01 Feb 2024 | 46.70 | 50.60 | 50.70 | 46.00 | 20818131 | -6.32% |
| 31 Jan 2024 | 49.85 | 44.00 | 51.80 | 43.90 | 71591506 | 13.55% |
| 30 Jan 2024 | 43.90 | 44.90 | 45.25 | 42.65 | 19096511 | -2.23% |
| 29 Jan 2024 | 44.90 | 44.25 | 46.20 | 43.65 | 25595017 | 2.75% |
| 25 Jan 2024 | 43.70 | 42.45 | 46.15 | 40.85 | 83564809 | 4.67% |
| 24 Jan 2024 | 41.75 | 34.75 | 41.75 | 34.55 | 63482994 | 19.97% |
| 23 Jan 2024 | 34.80 | 38.25 | 38.90 | 33.15 | 19995212 | -7.69% |
| 20 Jan 2024 | 37.70 | 36.00 | 39.15 | 35.60 | 39603271 | 5.45% |
| 19 Jan 2024 | 35.75 | 34.45 | 36.25 | 34.30 | 9545170 | 4.53% |
| 18 Jan 2024 | 34.20 | 35.00 | 35.40 | 32.15 | 9436023 | -2.43% |
| 17 Jan 2024 | 35.05 | 34.20 | 36.40 | 34.00 | 9759406 | 0.57% |
| 16 Jan 2024 | 34.85 | 35.15 | 37.20 | 34.45 | 18841700 | -1.27% |
| 15 Jan 2024 | 35.30 | 34.90 | 35.75 | 33.90 | 8530687 | 1.73% |
| 12 Jan 2024 | 34.70 | 35.30 | 35.40 | 34.55 | 3575148 | -1.14% |
| 11 Jan 2024 | 35.10 | 36.00 | 36.25 | 34.85 | 5030451 | -1.27% |
| 10 Jan 2024 | 35.55 | 34.80 | 35.95 | 34.30 | 8755538 | 2.16% |
| 09 Jan 2024 | 34.80 | 35.95 | 36.35 | 34.40 | 8878610 | -1.83% |
| 08 Jan 2024 | 35.45 | 35.35 | 36.90 | 34.70 | 16111320 | 0.71% |
| 05 Jan 2024 | 35.20 | 36.00 | 36.95 | 34.60 | 23294416 | -1.40% |
| 04 Jan 2024 | 35.70 | 33.30 | 36.00 | 33.30 | 31185093 | 8.35% |
| 03 Jan 2024 | 32.95 | 33.30 | 33.70 | 32.75 | 4138435 | -0.75% |
| 02 Jan 2024 | 33.20 | 33.40 | 33.95 | 32.40 | 5993250 | 0.00% |
| 01 Jan 2024 | 33.20 | 33.90 | 34.75 | 33.10 | 9782114 | -1.34% |
| 29 Dec 2023 | 33.65 | 31.60 | 34.05 | 31.45 | 15024617 | 6.32% |
| 28 Dec 2023 | 31.65 | 32.70 | 32.85 | 31.40 | 5266670 | -2.91% |
| 27 Dec 2023 | 32.60 | 33.40 | 34.15 | 32.35 | 5087167 | -1.66% |
| 26 Dec 2023 | 33.15 | 32.95 | 34.30 | 32.25 | 8556808 | 1.53% |
| 22 Dec 2023 | 32.65 | 32.90 | 33.80 | 32.30 | 10349229 | 0.77% |
| 21 Dec 2023 | 32.40 | 30.00 | 33.15 | 29.55 | 17967913 | 7.28% |
| 20 Dec 2023 | 30.20 | 33.90 | 34.20 | 29.80 | 11842884 | -10.25% |
| 19 Dec 2023 | 33.65 | 34.60 | 34.90 | 33.50 | 7935963 | -2.46% |
| 18 Dec 2023 | 34.50 | 34.50 | 35.80 | 33.90 | 24322102 | 2.07% |
| 15 Dec 2023 | 33.80 | 31.80 | 34.45 | 31.45 | 34247940 | 6.62% |
| 14 Dec 2023 | 31.70 | 32.25 | 32.80 | 31.10 | 7955542 | -0.78% |
| 13 Dec 2023 | 31.95 | 32.40 | 33.10 | 31.50 | 11148886 | -0.47% |
| 12 Dec 2023 | 32.10 | 31.00 | 32.85 | 30.25 | 15155470 | 3.72% |
| 11 Dec 2023 | 30.95 | 30.40 | 31.50 | 30.35 | 4206225 | 1.81% |
| 08 Dec 2023 | 30.40 | 31.05 | 31.25 | 30.00 | 3887903 | -1.78% |
| 07 Dec 2023 | 30.95 | 31.05 | 31.60 | 30.60 | 3947220 | -0.16% |
| 06 Dec 2023 | 31.00 | 31.05 | 31.60 | 30.60 | 5618137 | 0.32% |
| 05 Dec 2023 | 30.90 | 32.35 | 32.55 | 30.40 | 9426558 | -4.19% |
| 04 Dec 2023 | 32.25 | 31.70 | 32.60 | 30.85 | 23852582 | 5.05% |
| 01 Dec 2023 | 30.70 | 28.65 | 31.30 | 28.60 | 19975385 | 6.97% |
| 30 Nov 2023 | 28.70 | 28.70 | 28.90 | 28.05 | 3872616 | 0.70% |
| 29 Nov 2023 | 28.50 | 27.90 | 29.40 | 27.75 | 9884658 | 2.70% |
| 28 Nov 2023 | 27.75 | 27.90 | 28.00 | 27.45 | 1632835 | 0.18% |
| 24 Nov 2023 | 27.70 | 27.80 | 28.65 | 27.60 | 3330926 | 0.00% |
| 23 Nov 2023 | 27.70 | 27.50 | 28.45 | 27.30 | 3076703 | 0.73% |
| 22 Nov 2023 | 27.50 | 27.55 | 28.05 | 27.00 | 2903026 | -0.36% |
| 21 Nov 2023 | 27.60 | 28.35 | 28.65 | 27.35 | 2939233 | -2.30% |
| 20 Nov 2023 | 28.25 | 28.95 | 29.20 | 28.05 | 2853660 | -2.08% |
| 17 Nov 2023 | 28.85 | 29.75 | 29.75 | 28.70 | 4125242 | -2.86% |
| 16 Nov 2023 | 29.70 | 28.40 | 30.05 | 28.20 | 10891362 | 5.32% |
| 15 Nov 2023 | 28.20 | 28.20 | 28.40 | 27.70 | 2079283 | 1.26% |
| 13 Nov 2023 | 27.85 | 27.40 | 28.10 | 27.20 | 2400890 | 1.64% |
| 12 Nov 2023 | 27.40 | 27.40 | 27.90 | 27.25 | 650779 | 0.92% |
| 10 Nov 2023 | 27.15 | 27.70 | 28.40 | 26.80 | 4233528 | -2.34% |
| 09 Nov 2023 | 27.80 | 28.60 | 28.95 | 27.70 | 3848801 | -2.80% |
| 08 Nov 2023 | 28.60 | 28.60 | 29.05 | 28.35 | 2901156 | 0.53% |
| 07 Nov 2023 | 28.45 | 28.70 | 28.95 | 27.95 | 3336087 | -0.87% |
| 06 Nov 2023 | 28.70 | 28.40 | 29.60 | 28.15 | 4284170 | 1.95% |
| 03 Nov 2023 | 28.15 | 28.30 | 28.85 | 27.95 | 4196263 | 0.36% |
| 02 Nov 2023 | 28.05 | 27.80 | 28.40 | 27.60 | 4111997 | 1.81% |
| 01 Nov 2023 | 27.55 | 27.75 | 28.80 | 27.20 | 5043246 | -0.90% |
| 31 Oct 2023 | 27.80 | 27.85 | 28.25 | 27.40 | 3836792 | 0.54% |
| 30 Oct 2023 | 27.65 | 27.15 | 28.95 | 26.60 | 5348101 | 2.03% |
| 27 Oct 2023 | 27.10 | 27.20 | 27.70 | 26.50 | 6840430 | 1.50% |
| 26 Oct 2023 | 26.70 | 26.50 | 26.95 | 25.25 | 7554606 | 1.14% |
| 25 Oct 2023 | 26.40 | 26.80 | 27.45 | 25.50 | 6806851 | 0.57% |
| 23 Oct 2023 | 26.25 | 29.85 | 30.10 | 25.80 | 10521077 | -12.06% |
| 20 Oct 2023 | 29.85 | 30.55 | 31.10 | 29.05 | 7290234 | -2.61% |
| 19 Oct 2023 | 30.65 | 29.80 | 31.20 | 29.50 | 9618339 | 2.00% |
| 18 Oct 2023 | 30.05 | 31.60 | 32.00 | 29.65 | 11926079 | -4.30% |
| 17 Oct 2023 | 31.40 | 31.85 | 33.40 | 31.05 | 16048447 | -0.48% |
| 16 Oct 2023 | 31.55 | 30.70 | 32.10 | 30.25 | 12178082 | 3.44% |
| 13 Oct 2023 | 30.50 | 30.40 | 32.30 | 29.70 | 38958114 | 1.33% |
| 12 Oct 2023 | 30.10 | 27.30 | 30.80 | 26.65 | 32849673 | 10.87% |
| 11 Oct 2023 | 27.15 | 27.80 | 28.05 | 27.05 | 8168016 | -1.27% |
| 10 Oct 2023 | 27.50 | 28.00 | 28.70 | 27.30 | 5351527 | -0.54% |
| 09 Oct 2023 | 27.65 | 28.20 | 28.75 | 27.35 | 7441955 | -4.49% |
| 06 Oct 2023 | 28.95 | 29.60 | 29.85 | 28.75 | 5617002 | -2.03% |
| 05 Oct 2023 | 29.55 | 30.00 | 30.60 | 29.30 | 5579548 | -0.84% |
| 04 Oct 2023 | 29.80 | 31.50 | 31.50 | 29.00 | 10100633 | -5.40% |
| 03 Oct 2023 | 31.50 | 31.80 | 32.45 | 31.15 | 8358489 | -1.25% |
| 29 Sep 2023 | 31.90 | 32.75 | 33.75 | 31.00 | 15457375 | -1.39% |
| 28 Sep 2023 | 32.35 | 31.50 | 33.85 | 31.20 | 24835484 | 3.03% |
| 27 Sep 2023 | 31.40 | 32.30 | 32.65 | 31.00 | 14399013 | -2.03% |
| 26 Sep 2023 | 32.05 | 31.45 | 32.85 | 29.90 | 20080668 | 2.72% |
| 25 Sep 2023 | 31.20 | 31.00 | 33.55 | 30.50 | 62877807 | 5.94% |
| 22 Sep 2023 | 29.45 | 27.05 | 30.35 | 26.30 | 20318491 | 8.87% |
| 21 Sep 2023 | 27.05 | 26.10 | 27.30 | 26.00 | 6477011 | 3.64% |
| 20 Sep 2023 | 26.10 | 27.10 | 27.70 | 25.75 | 5357818 | -4.92% |
| 18 Sep 2023 | 27.45 | 28.20 | 28.95 | 27.15 | 11164998 | -0.90% |
| 15 Sep 2023 | 27.70 | 25.75 | 29.00 | 25.25 | 36450717 | 7.99% |
| 14 Sep 2023 | 25.65 | 25.30 | 26.30 | 25.00 | 4681931 | 2.40% |
| 13 Sep 2023 | 25.05 | 23.90 | 25.40 | 23.35 | 6083487 | 5.03% |
| 12 Sep 2023 | 23.85 | 26.20 | 26.25 | 23.65 | 6799115 | -8.45% |
| 11 Sep 2023 | 26.05 | 25.75 | 27.00 | 25.25 | 7722614 | 1.96% |
| 08 Sep 2023 | 25.55 | 26.75 | 26.75 | 25.40 | 5024188 | -4.13% |
| 07 Sep 2023 | 26.65 | 26.15 | 27.65 | 25.95 | 9576116 | 1.91% |
| 06 Sep 2023 | 26.15 | 24.45 | 26.75 | 23.70 | 12835988 | 7.61% |
| 05 Sep 2023 | 24.30 | 25.25 | 25.40 | 24.05 | 3853280 | -2.99% |
| 04 Sep 2023 | 25.05 | 27.45 | 27.45 | 24.70 | 21216175 | -0.60% |
| 01 Sep 2023 | 25.20 | 22.65 | 26.80 | 22.50 | 13532640 | 12.00% |
| 31 Aug 2023 | 22.50 | 22.90 | 23.25 | 22.40 | 2262747 | -0.88% |
| 30 Aug 2023 | 22.70 | 23.50 | 23.80 | 22.60 | 3324982 | -2.78% |
| 29 Aug 2023 | 23.35 | 23.90 | 24.35 | 23.05 | 12007551 | -1.68% |
| 28 Aug 2023 | 23.75 | 22.15 | 24.10 | 21.80 | 16297624 | 8.20% |
| 25 Aug 2023 | 21.95 | 22.25 | 23.05 | 21.60 | 7222767 | -2.23% |
| 24 Aug 2023 | 22.45 | 21.40 | 22.90 | 21.40 | 11094944 | 5.90% |
| 23 Aug 2023 | 21.20 | 21.20 | 21.60 | 21.10 | 2808954 | 0.47% |
| 22 Aug 2023 | 21.10 | 20.45 | 22.30 | 20.40 | 10431512 | 3.18% |
| 21 Aug 2023 | 20.45 | 20.65 | 20.85 | 20.10 | 1006779 | -0.73% |
| 18 Aug 2023 | 20.60 | 20.60 | 20.95 | 20.50 | 1970564 | 0.00% |
| 17 Aug 2023 | 20.60 | 20.40 | 21.00 | 20.40 | 1341634 | 0.98% |
| 16 Aug 2023 | 20.40 | 20.35 | 20.85 | 20.20 | 1640995 | 0.74% |
| 14 Aug 2023 | 20.25 | 20.40 | 20.40 | 19.85 | 1421642 | -0.98% |
| 11 Aug 2023 | 20.45 | 20.85 | 21.15 | 20.30 | 1909588 | -1.21% |
| 10 Aug 2023 | 20.70 | 20.35 | 21.35 | 20.35 | 4236758 | 1.72% |
| 09 Aug 2023 | 20.35 | 20.40 | 20.45 | 20.15 | 829271 | 0.00% |
| 08 Aug 2023 | 20.35 | 20.75 | 20.80 | 20.10 | 1681962 | -1.93% |
| 07 Aug 2023 | 20.75 | 20.60 | 21.40 | 20.40 | 3933697 | 1.47% |
| 04 Aug 2023 | 20.45 | 20.50 | 20.85 | 20.25 | 1941236 | 0.74% |
| 03 Aug 2023 | 20.30 | 20.20 | 20.45 | 19.90 | 2123951 | 1.00% |
| 02 Aug 2023 | 20.10 | 20.30 | 21.50 | 19.70 | 9199149 | -1.23% |
| 01 Aug 2023 | 20.35 | 20.20 | 20.75 | 20.10 | 3032984 | 1.50% |
| 31 Jul 2023 | 20.05 | 19.55 | 20.45 | 19.45 | 5059786 | 3.08% |
| 28 Jul 2023 | 19.45 | 19.55 | 19.60 | 19.35 | 997640 | -0.26% |
| 27 Jul 2023 | 19.50 | 19.60 | 19.90 | 19.40 | 1366231 | 0.00% |
| 26 Jul 2023 | 19.50 | 19.50 | 19.75 | 19.40 | 1201491 | 0.00% |
| 25 Jul 2023 | 19.50 | 19.85 | 19.95 | 19.45 | 1218302 | -1.27% |
| 24 Jul 2023 | 19.75 | 19.50 | 20.10 | 19.45 | 1918400 | 1.54% |
| 21 Jul 2023 | 19.45 | 19.45 | 19.55 | 19.40 | 809813 | -0.26% |
| 20 Jul 2023 | 19.50 | 19.65 | 19.75 | 19.45 | 1025122 | -0.51% |
| 19 Jul 2023 | 19.60 | 19.50 | 19.95 | 19.30 | 1391902 | 1.29% |
| 18 Jul 2023 | 19.35 | 19.55 | 19.60 | 19.30 | 1510452 | -0.26% |
| 17 Jul 2023 | 19.40 | 19.35 | 19.60 | 19.25 | 1206048 | 0.52% |
| 14 Jul 2023 | 19.30 | 19.20 | 20.25 | 19.05 | 2978386 | 1.05% |
| 13 Jul 2023 | 19.10 | 19.55 | 19.60 | 18.95 | 1187677 | -1.55% |
| 12 Jul 2023 | 19.40 | 19.55 | 19.55 | 19.30 | 696065 | -0.26% |
| 11 Jul 2023 | 19.45 | 19.55 | 19.75 | 19.40 | 792798 | 0.26% |
| 10 Jul 2023 | 19.40 | 19.95 | 19.95 | 19.25 | 1256708 | -2.02% |
| 07 Jul 2023 | 19.80 | 19.85 | 20.00 | 19.70 | 1729202 | -0.50% |
| 06 Jul 2023 | 19.90 | 19.75 | 20.20 | 19.70 | 1303655 | 1.02% |
| 05 Jul 2023 | 19.70 | 19.95 | 20.05 | 19.65 | 1187425 | -0.51% |
| 04 Jul 2023 | 19.80 | 20.15 | 20.15 | 19.75 | 1076827 | -0.75% |
| 03 Jul 2023 | 19.95 | 19.60 | 20.20 | 19.60 | 2499234 | 1.53% |
| 30 Jun 2023 | 19.65 | 19.85 | 19.90 | 19.60 | 697989 | -0.25% |
| 28 Jun 2023 | 19.70 | 19.75 | 20.00 | 19.60 | 628866 | -0.76% |
| 27 Jun 2023 | 19.85 | 19.85 | 20.15 | 19.70 | 1087750 | 0.76% |
| 26 Jun 2023 | 19.70 | 19.95 | 20.10 | 19.60 | 819141 | -0.51% |
| 23 Jun 2023 | 19.80 | 20.35 | 20.35 | 19.55 | 2095225 | -2.70% |
| 22 Jun 2023 | 20.35 | 20.70 | 21.00 | 20.15 | 2542332 | -1.45% |
| 21 Jun 2023 | 20.65 | 20.70 | 21.35 | 20.50 | 3249036 | 0.24% |
| 20 Jun 2023 | 20.60 | 20.45 | 20.85 | 20.35 | 3067293 | 0.98% |
| 19 Jun 2023 | 20.40 | 20.40 | 20.65 | 20.30 | 877246 | 0.00% |
| 16 Jun 2023 | 20.40 | 20.30 | 21.05 | 20.10 | 5138254 | 0.49% |
| 15 Jun 2023 | 20.30 | 20.60 | 20.80 | 20.20 | 3702536 | -1.46% |
| 14 Jun 2023 | 20.60 | 21.20 | 21.80 | 20.50 | 6153410 | -2.60% |
| 13 Jun 2023 | 21.15 | 20.60 | 21.85 | 20.35 | 8346288 | 3.68% |
| 12 Jun 2023 | 20.40 | 20.50 | 20.75 | 20.10 | 4149083 | -0.97% |
| 09 Jun 2023 | 20.60 | 21.50 | 21.60 | 20.50 | 4947482 | -4.19% |
| 08 Jun 2023 | 21.50 | 22.50 | 22.65 | 21.15 | 7870490 | -2.49% |
| 07 Jun 2023 | 22.05 | 19.90 | 22.80 | 19.90 | 23248809 | 10.53% |
| 06 Jun 2023 | 19.95 | 19.30 | 21.20 | 19.25 | 6615911 | 2.31% |
| 05 Jun 2023 | 19.50 | 19.70 | 19.70 | 19.35 | 702301 | -0.26% |
| 02 Jun 2023 | 19.55 | 19.50 | 20.10 | 19.30 | 1893040 | 1.30% |
| 01 Jun 2023 | 19.30 | 19.25 | 19.50 | 19.15 | 909886 | 1.05% |
| 31 May 2023 | 19.10 | 19.10 | 19.30 | 19.00 | 513676 | 0.00% |
| 30 May 2023 | 19.10 | 19.30 | 19.45 | 18.90 | 945090 | -1.29% |
| 29 May 2023 | 19.35 | 19.60 | 19.65 | 19.25 | 943822 | -1.02% |
| 26 May 2023 | 19.55 | 19.50 | 19.95 | 19.40 | 1268860 | 1.03% |
| 25 May 2023 | 19.35 | 19.25 | 19.65 | 19.25 | 1057601 | 0.26% |
| 24 May 2023 | 19.30 | 19.40 | 19.75 | 19.25 | 853683 | -0.52% |
| 23 May 2023 | 19.40 | 19.25 | 19.55 | 19.20 | 688023 | 0.78% |
| 22 May 2023 | 19.25 | 19.30 | 19.40 | 19.15 | 433373 | -0.26% |
| 19 May 2023 | 19.30 | 19.60 | 19.60 | 19.10 | 670656 | -1.28% |
| 18 May 2023 | 19.55 | 19.70 | 20.10 | 19.45 | 980715 | -0.26% |
| 17 May 2023 | 19.60 | 19.60 | 19.80 | 19.40 | 621226 | 0.51% |
| 16 May 2023 | 19.50 | 19.70 | 19.75 | 18.15 | 948123 | -0.51% |
| 15 May 2023 | 19.60 | 19.75 | 19.90 | 19.40 | 805260 | -0.25% |
| 12 May 2023 | 19.65 | 19.75 | 20.20 | 19.60 | 1048987 | -0.76% |
| 11 May 2023 | 19.80 | 19.40 | 20.10 | 19.40 | 1521730 | 2.06% |
| 10 May 2023 | 19.40 | 19.60 | 19.60 | 19.15 | 743486 | -0.51% |
| 09 May 2023 | 19.50 | 19.85 | 20.05 | 19.30 | 1259127 | -1.27% |
| 08 May 2023 | 19.75 | 20.15 | 20.15 | 19.60 | 1277361 | -1.25% |
| 05 May 2023 | 20.00 | 20.90 | 21.15 | 19.85 | 3602909 | -4.31% |
| 04 May 2023 | 20.90 | 20.25 | 21.30 | 20.25 | 5365949 | 3.47% |
| 03 May 2023 | 20.20 | 19.70 | 20.65 | 19.50 | 3355554 | 2.54% |
| 02 May 2023 | 19.70 | 19.75 | 20.20 | 19.60 | 1780406 | 0.00% |
| 28 Apr 2023 | 19.70 | 19.50 | 20.30 | 19.50 | 2671995 | 1.55% |
| 27 Apr 2023 | 19.40 | 19.50 | 19.70 | 19.35 | 780319 | -0.77% |
| 26 Apr 2023 | 19.55 | 19.10 | 20.15 | 19.05 | 3586951 | 2.89% |
| 25 Apr 2023 | 19.00 | 18.90 | 19.55 | 18.90 | 1232119 | 0.53% |
| 24 Apr 2023 | 18.90 | 18.75 | 19.20 | 18.65 | 890397 | 0.53% |
| 21 Apr 2023 | 18.80 | 19.05 | 19.20 | 18.50 | 1461169 | -1.57% |
| 20 Apr 2023 | 19.10 | 19.45 | 19.60 | 18.90 | 1165294 | -1.29% |
| 19 Apr 2023 | 19.35 | 19.10 | 19.95 | 19.00 | 2692054 | 2.11% |
| 18 Apr 2023 | 18.95 | 19.10 | 19.40 | 18.80 | 1312558 | -0.26% |
| 17 Apr 2023 | 19.00 | 19.05 | 19.30 | 18.80 | 981556 | 0.00% |
| 13 Apr 2023 | 19.00 | 18.95 | 19.15 | 18.75 | 637170 | 0.26% |
| 12 Apr 2023 | 18.95 | 19.00 | 19.60 | 18.85 | 1800062 | 0.00% |
| 11 Apr 2023 | 18.95 | 18.90 | 19.20 | 18.75 | 745921 | 1.07% |
| 10 Apr 2023 | 18.75 | 19.35 | 19.45 | 18.65 | 1005821 | -2.60% |
| 06 Apr 2023 | 19.25 | 19.15 | 19.70 | 19.00 | 1494029 | 0.79% |
| 05 Apr 2023 | 19.10 | 18.75 | 19.30 | 18.70 | 1473376 | 2.41% |
| 03 Apr 2023 | 18.65 | 18.15 | 19.05 | 18.15 | 1782032 | 3.32% |
| 31 Mar 2023 | 18.05 | 18.80 | 18.80 | 17.75 | 1732866 | -2.70% |
| 29 Mar 2023 | 18.55 | 17.10 | 18.85 | 17.05 | 4017477 | 8.48% |
| 28 Mar 2023 | 17.10 | 17.20 | 17.35 | 16.60 | 1989747 | -0.58% |
| 27 Mar 2023 | 17.20 | 18.20 | 18.25 | 16.85 | 2223169 | -5.75% |
| 24 Mar 2023 | 18.25 | 18.75 | 19.05 | 18.00 | 1149248 | -2.93% |
| 23 Mar 2023 | 18.80 | 18.90 | 19.15 | 18.65 | 1127638 | -0.79% |
| 22 Mar 2023 | 18.95 | 18.90 | 19.70 | 18.85 | 1375302 | 0.26% |
| 21 Mar 2023 | 18.90 | 18.95 | 19.30 | 18.85 | 786278 | 0.00% |
| 20 Mar 2023 | 18.90 | 19.15 | 19.15 | 18.65 | 454311 | -0.53% |
| 17 Mar 2023 | 19.00 | 19.00 | 19.20 | 18.90 | 609916 | 0.26% |
| 16 Mar 2023 | 18.95 | 18.85 | 19.30 | 18.15 | 1236215 | 0.53% |
| 15 Mar 2023 | 18.85 | 19.25 | 19.40 | 18.60 | 591277 | -1.05% |
| 14 Mar 2023 | 19.05 | 19.50 | 19.50 | 19.00 | 902625 | -1.80% |
| 13 Mar 2023 | 19.40 | 20.35 | 20.40 | 19.30 | 1424150 | -4.20% |
| 10 Mar 2023 | 20.25 | 20.40 | 20.55 | 20.05 | 938276 | -1.70% |
| 09 Mar 2023 | 20.60 | 20.95 | 21.45 | 20.50 | 1379083 | -1.20% |
| 08 Mar 2023 | 20.85 | 20.60 | 21.05 | 20.35 | 1467597 | 1.46% |
| 06 Mar 2023 | 20.55 | 20.70 | 20.90 | 20.40 | 935265 | 0.49% |
| 03 Mar 2023 | 20.45 | 20.45 | 21.00 | 20.35 | 1450268 | 0.74% |
| 02 Mar 2023 | 20.30 | 20.35 | 20.60 | 20.15 | 870164 | -0.49% |
| 01 Mar 2023 | 20.40 | 19.85 | 20.70 | 19.75 | 1760103 | 3.29% |
| 28 Feb 2023 | 19.75 | 19.50 | 20.05 | 19.35 | 1603514 | 1.80% |
| 27 Feb 2023 | 19.40 | 20.00 | 20.15 | 19.25 | 1524163 | -3.72% |
| 24 Feb 2023 | 20.15 | 20.10 | 20.50 | 19.90 | 1850456 | 0.50% |
| 23 Feb 2023 | 20.05 | 20.40 | 20.45 | 19.80 | 1403747 | -1.23% |
| 22 Feb 2023 | 20.30 | 21.15 | 21.40 | 20.15 | 2129177 | -4.69% |
| 21 Feb 2023 | 21.30 | 21.30 | 21.60 | 21.10 | 1066388 | -0.23% |
| 20 Feb 2023 | 21.35 | 21.90 | 21.90 | 21.15 | 1323148 | -2.29% |
| 17 Feb 2023 | 21.85 | 22.05 | 22.35 | 21.75 | 1891604 | -1.35% |
| 16 Feb 2023 | 22.15 | 23.25 | 23.35 | 21.90 | 3641548 | -3.28% |
| 15 Feb 2023 | 22.90 | 21.45 | 23.90 | 21.45 | 14519128 | 5.53% |
| 14 Feb 2023 | 21.70 | 21.90 | 22.00 | 21.40 | 1238848 | -0.91% |
| 13 Feb 2023 | 21.90 | 22.30 | 22.40 | 21.75 | 1393142 | -1.35% |
| 10 Feb 2023 | 22.20 | 22.35 | 22.65 | 22.15 | 891204 | 0.00% |
| 09 Feb 2023 | 22.20 | 22.60 | 22.60 | 22.10 | 1360555 | -1.33% |
| 08 Feb 2023 | 22.50 | 22.15 | 23.80 | 22.05 | 4154703 | 2.04% |
| 07 Feb 2023 | 22.05 | 22.75 | 22.95 | 22.00 | 2042231 | -2.00% |
| 06 Feb 2023 | 22.50 | 22.20 | 22.85 | 22.20 | 1689815 | 0.67% |
| 03 Feb 2023 | 22.35 | 23.05 | 23.15 | 22.00 | 1938114 | -1.97% |
| 02 Feb 2023 | 22.80 | 22.75 | 23.95 | 22.50 | 2437995 | -1.08% |
| 01 Feb 2023 | 23.05 | 24.15 | 24.40 | 22.60 | 2453473 | -3.35% |
| 31 Jan 2023 | 23.85 | 23.25 | 24.05 | 23.15 | 2561281 | 3.25% |
| 30 Jan 2023 | 23.10 | 23.00 | 24.00 | 22.50 | 4010849 | -1.91% |
| 27 Jan 2023 | 23.55 | 24.80 | 24.95 | 23.00 | 4166035 | -4.85% |
| 25 Jan 2023 | 24.75 | 24.95 | 25.50 | 24.40 | 3615557 | -1.20% |
| 24 Jan 2023 | 25.05 | 25.75 | 25.85 | 24.80 | 4493619 | -2.72% |
| 23 Jan 2023 | 25.75 | 26.20 | 26.75 | 25.50 | 5927778 | -1.15% |
| 20 Jan 2023 | 26.05 | 27.30 | 27.30 | 25.50 | 4895457 | -4.05% |
| 19 Jan 2023 | 27.15 | 27.15 | 28.00 | 26.80 | 11398958 | -0.37% |
| 18 Jan 2023 | 27.25 | 25.40 | 28.20 | 25.20 | 22987528 | 7.92% |
| 17 Jan 2023 | 25.25 | 25.45 | 25.65 | 25.10 | 4883370 | -0.39% |
| 16 Jan 2023 | 25.35 | 25.95 | 26.15 | 25.25 | 5756014 | -2.12% |
| 13 Jan 2023 | 25.90 | 24.90 | 26.90 | 24.90 | 13182414 | 4.23% |
| 12 Jan 2023 | 24.85 | 25.00 | 25.20 | 24.30 | 11513375 | -0.20% |
| 11 Jan 2023 | 24.90 | 24.95 | 25.50 | 24.60 | 10487727 | 0.40% |
| 10 Jan 2023 | 24.80 | 25.80 | 25.95 | 24.55 | 8378126 | -3.13% |
| 09 Jan 2023 | 25.60 | 24.80 | 26.45 | 24.75 | 10616587 | 4.07% |
| 06 Jan 2023 | 24.60 | 25.20 | 25.25 | 24.40 | 1774285 | -1.80% |
| 05 Jan 2023 | 25.05 | 25.65 | 25.80 | 24.90 | 2815913 | -1.76% |
| 04 Jan 2023 | 25.50 | 26.20 | 26.35 | 25.35 | 8837633 | -2.30% |
| 03 Jan 2023 | 26.10 | 26.25 | 26.50 | 25.75 | 11547123 | -0.38% |
| 02 Jan 2023 | 26.20 | 26.40 | 26.60 | 25.75 | 6334534 | 0.19% |
| 30 Dec 2022 | 26.15 | 26.30 | 26.80 | 26.05 | 2797492 | 0.38% |
| 29 Dec 2022 | 26.05 | 25.70 | 26.70 | 25.45 | 4437428 | 1.17% |
| 28 Dec 2022 | 25.75 | 23.80 | 26.80 | 23.70 | 13644428 | 7.29% |
| 27 Dec 2022 | 24.00 | 24.30 | 24.35 | 23.50 | 2897341 | 1.05% |
| 26 Dec 2022 | 23.75 | 22.40 | 24.20 | 21.80 | 6355450 | 7.22% |
| 23 Dec 2022 | 22.15 | 24.45 | 24.60 | 21.75 | 6591592 | -9.96% |
| 22 Dec 2022 | 24.60 | 26.20 | 26.45 | 24.15 | 6176667 | -3.91% |
| 21 Dec 2022 | 25.60 | 29.60 | 29.80 | 25.00 | 11664881 | -11.88% |
| 20 Dec 2022 | 29.05 | 28.55 | 29.45 | 27.75 | 11037684 | 1.57% |
| 19 Dec 2022 | 28.60 | 29.50 | 30.20 | 28.40 | 10672840 | -2.22% |
| 16 Dec 2022 | 29.25 | 28.20 | 30.30 | 27.30 | 26368134 | 5.03% |
| 15 Dec 2022 | 27.85 | 25.65 | 29.40 | 25.50 | 40880697 | 8.37% |
| 14 Dec 2022 | 25.70 | 25.60 | 26.75 | 24.65 | 7117896 | 0.98% |
| 13 Dec 2022 | 25.45 | 25.65 | 26.20 | 25.30 | 4098391 | -0.20% |
| 12 Dec 2022 | 25.50 | 25.30 | 25.75 | 24.70 | 4101722 | 0.39% |
| 09 Dec 2022 | 25.40 | 24.20 | 26.90 | 24.05 | 20280585 | 5.83% |
| 08 Dec 2022 | 24.00 | 24.10 | 24.45 | 23.90 | 976557 | -0.21% |
| 07 Dec 2022 | 24.05 | 24.30 | 24.85 | 23.75 | 3343569 | -0.41% |
| 06 Dec 2022 | 24.15 | 23.60 | 24.50 | 23.60 | 2676042 | 2.33% |
| 05 Dec 2022 | 23.60 | 23.85 | 24.30 | 23.55 | 2070700 | -0.42% |
| 02 Dec 2022 | 23.70 | 23.35 | 24.35 | 23.05 | 2610188 | 1.72% |
| 01 Dec 2022 | 23.30 | 23.80 | 24.10 | 23.15 | 1850852 | -1.27% |
| 30 Nov 2022 | 23.60 | 24.30 | 24.30 | 23.40 | 2040150 | -2.28% |
| 29 Nov 2022 | 24.15 | 25.00 | 25.20 | 24.00 | 3141387 | -3.21% |
| 28 Nov 2022 | 24.95 | 24.65 | 25.45 | 23.50 | 7002992 | 1.84% |
| 25 Nov 2022 | 24.50 | 23.00 | 24.90 | 22.80 | 7570501 | 6.75% |
| 24 Nov 2022 | 22.95 | 23.10 | 23.75 | 22.75 | 4218829 | 0.44% |
| 23 Nov 2022 | 22.85 | 21.30 | 23.30 | 21.30 | 4589052 | 7.28% |
| 22 Nov 2022 | 21.30 | 21.30 | 21.65 | 21.20 | 876372 | 0.00% |
| 21 Nov 2022 | 21.30 | 21.10 | 21.90 | 21.05 | 1007340 | 0.24% |
| 18 Nov 2022 | 21.25 | 21.45 | 21.65 | 21.20 | 527061 | -1.39% |
| 17 Nov 2022 | 21.55 | 21.50 | 21.70 | 21.35 | 725040 | 0.23% |
| 16 Nov 2022 | 21.50 | 21.15 | 21.95 | 21.05 | 2173633 | 2.14% |
| 15 Nov 2022 | 21.05 | 21.20 | 21.40 | 21.00 | 785304 | -1.64% |
| 14 Nov 2022 | 21.40 | 21.60 | 21.80 | 21.20 | 737206 | -0.93% |
| 11 Nov 2022 | 21.60 | 22.05 | 22.20 | 21.55 | 776686 | -0.92% |
| 10 Nov 2022 | 21.80 | 22.65 | 22.65 | 21.65 | 1576227 | -1.58% |
| 09 Nov 2022 | 22.15 | 21.50 | 22.60 | 21.30 | 2791725 | 3.99% |
| 07 Nov 2022 | 21.30 | 21.35 | 21.80 | 21.15 | 1096267 | 0.24% |
| 04 Nov 2022 | 21.25 | 21.65 | 21.70 | 21.20 | 685870 | -1.16% |
| 03 Nov 2022 | 21.50 | 20.90 | 21.75 | 20.80 | 1651538 | 2.87% |
| 02 Nov 2022 | 20.90 | 21.00 | 21.10 | 20.70 | 749077 | 0.24% |
| 01 Nov 2022 | 20.85 | 21.00 | 21.15 | 20.70 | 983607 | 0.00% |
| 31 Oct 2022 | 20.85 | 20.70 | 21.15 | 20.60 | 691426 | 1.21% |
| 28 Oct 2022 | 20.60 | 20.90 | 20.90 | 20.55 | 449933 | -0.72% |
| 27 Oct 2022 | 20.75 | 21.00 | 21.05 | 20.55 | 499490 | -0.48% |
| 25 Oct 2022 | 20.85 | 21.10 | 21.10 | 20.80 | 586978 | 0.24% |
| 24 Oct 2022 | 20.80 | 21.00 | 21.05 | 20.70 | 283319 | 0.00% |
| 21 Oct 2022 | 20.80 | 21.10 | 21.30 | 20.70 | 717191 | -0.95% |
| 20 Oct 2022 | 21.00 | 21.20 | 21.35 | 20.80 | 874995 | -0.47% |
| 19 Oct 2022 | 21.10 | 21.50 | 21.70 | 20.90 | 1739994 | -0.94% |
| 18 Oct 2022 | 21.30 | 21.60 | 21.70 | 21.20 | 761328 | -0.47% |
| 17 Oct 2022 | 21.40 | 21.50 | 21.75 | 21.25 | 745818 | 0.00% |
| 14 Oct 2022 | 21.40 | 22.00 | 22.30 | 21.30 | 1445247 | -0.23% |
| 13 Oct 2022 | 21.45 | 21.70 | 21.80 | 21.35 | 702707 | -0.92% |
| 12 Oct 2022 | 21.65 | 21.60 | 22.10 | 21.50 | 961554 | 0.46% |
| 11 Oct 2022 | 21.55 | 21.90 | 23.70 | 21.30 | 3617243 | -1.37% |
| 10 Oct 2022 | 21.85 | 22.00 | 22.20 | 21.65 | 945073 | -2.24% |
| 07 Oct 2022 | 22.35 | 22.35 | 22.80 | 22.05 | 2004541 | 1.36% |
| 06 Oct 2022 | 22.05 | 22.00 | 22.40 | 21.60 | 1611040 | 1.15% |
| 04 Oct 2022 | 21.80 | 21.45 | 21.95 | 21.40 | 1380388 | 3.07% |
| 03 Oct 2022 | 21.15 | 21.85 | 21.95 | 21.00 | 1035588 | -2.53% |
| 30 Sep 2022 | 21.70 | 21.00 | 22.30 | 20.90 | 1410201 | 4.08% |
| 29 Sep 2022 | 20.85 | 21.60 | 22.15 | 20.50 | 1465520 | -2.57% |
| 28 Sep 2022 | 21.40 | 21.70 | 21.90 | 21.30 | 769511 | -2.28% |
| 27 Sep 2022 | 21.90 | 21.90 | 22.35 | 21.75 | 931567 | 0.69% |
| 26 Sep 2022 | 21.75 | 22.55 | 22.60 | 21.55 | 1053490 | -4.40% |
| 23 Sep 2022 | 22.75 | 23.30 | 23.45 | 22.60 | 1245498 | -1.73% |
| 22 Sep 2022 | 23.15 | 23.15 | 23.45 | 23.00 | 968178 | 0.43% |
| 21 Sep 2022 | 23.05 | 23.50 | 23.70 | 23.00 | 824790 | -1.50% |
| 20 Sep 2022 | 23.40 | 23.90 | 24.10 | 23.30 | 1105028 | -0.43% |
| 19 Sep 2022 | 23.50 | 23.65 | 24.10 | 23.40 | 1122852 | -0.63% |
| 16 Sep 2022 | 23.65 | 24.45 | 24.50 | 23.30 | 1534647 | -2.47% |
| 15 Sep 2022 | 24.25 | 24.55 | 24.80 | 24.20 | 1151183 | -0.41% |
| 14 Sep 2022 | 24.35 | 24.50 | 24.70 | 24.20 | 1730958 | -1.81% |
| 13 Sep 2022 | 24.80 | 25.35 | 25.35 | 24.70 | 1644085 | -1.39% |
| 12 Sep 2022 | 25.15 | 25.05 | 25.60 | 24.80 | 4248374 | 1.21% |
| 09 Sep 2022 | 24.85 | 25.35 | 25.40 | 24.55 | 2209181 | -0.80% |
| 08 Sep 2022 | 25.05 | 24.95 | 25.45 | 24.90 | 1775876 | 1.01% |
| 07 Sep 2022 | 24.80 | 24.55 | 25.45 | 24.55 | 2780308 | 0.00% |
| 06 Sep 2022 | 24.80 | 24.95 | 25.30 | 24.60 | 2784707 | 0.61% |
| 05 Sep 2022 | 24.65 | 24.60 | 25.85 | 24.40 | 3683942 | 1.02% |
| 02 Sep 2022 | 24.40 | 25.00 | 25.20 | 24.30 | 1615988 | -1.61% |
| 01 Sep 2022 | 24.80 | 25.10 | 25.40 | 24.70 | 1845852 | -1.98% |
| 30 Aug 2022 | 25.30 | 25.15 | 26.00 | 25.05 | 3785769 | 0.40% |
| 29 Aug 2022 | 25.20 | 23.90 | 26.00 | 23.70 | 5314534 | 2.23% |
| 26 Aug 2022 | 24.65 | 25.00 | 25.25 | 24.50 | 1648954 | 0.61% |
| 25 Aug 2022 | 24.50 | 25.20 | 25.60 | 24.20 | 3134878 | -2.20% |
| 24 Aug 2022 | 25.05 | 24.40 | 26.60 | 24.40 | 5179673 | 1.62% |
| 23 Aug 2022 | 24.65 | 24.35 | 25.10 | 24.30 | 2185925 | 0.00% |
| 22 Aug 2022 | 24.65 | 25.50 | 25.50 | 24.50 | 2407614 | -2.57% |
| 19 Aug 2022 | 25.30 | 25.75 | 26.60 | 25.05 | 20676284 | 6.08% |
| 18 Aug 2022 | 23.85 | 23.80 | 24.40 | 23.60 | 2380199 | 1.49% |
| 17 Aug 2022 | 23.50 | 23.35 | 23.85 | 23.10 | 2037195 | 1.29% |
| 16 Aug 2022 | 23.20 | 23.75 | 23.85 | 23.05 | 1560177 | -1.49% |
| 12 Aug 2022 | 23.55 | 23.70 | 24.10 | 23.40 | 1063869 | -0.42% |
| 11 Aug 2022 | 23.65 | 23.70 | 24.20 | 23.40 | 1971183 | 0.64% |
| 10 Aug 2022 | 23.50 | 23.25 | 24.10 | 23.25 | 2183061 | 0.00% |
| 08 Aug 2022 | 23.50 | 24.15 | 24.25 | 23.40 | 1984140 | -2.69% |
| 05 Aug 2022 | 24.15 | 23.45 | 24.70 | 22.85 | 6370126 | 5.23% |
| 04 Aug 2022 | 22.95 | 23.95 | 24.10 | 22.70 | 3018291 | -3.16% |
| 03 Aug 2022 | 23.70 | 24.25 | 24.45 | 23.40 | 2573437 | -1.46% |
| 02 Aug 2022 | 24.05 | 24.20 | 24.65 | 23.80 | 2597154 | -0.62% |
| 01 Aug 2022 | 24.20 | 25.10 | 25.60 | 24.00 | 4352111 | -2.22% |
| 29 Jul 2022 | 24.75 | 25.90 | 26.35 | 24.40 | 5888881 | -5.71% |
| 28 Jul 2022 | 26.25 | 26.90 | 28.45 | 25.25 | 19985073 | 2.14% |
| 27 Jul 2022 | 25.70 | 22.65 | 26.75 | 22.25 | 18003193 | 14.99% |
| 26 Jul 2022 | 22.35 | 23.00 | 23.30 | 22.20 | 1891564 | -2.40% |
| 25 Jul 2022 | 22.90 | 23.95 | 23.95 | 22.55 | 2293482 | -3.58% |
| 22 Jul 2022 | 23.75 | 24.60 | 24.65 | 23.60 | 1708101 | -2.46% |
| 21 Jul 2022 | 24.35 | 24.50 | 25.00 | 24.25 | 1735534 | 0.00% |
| 20 Jul 2022 | 24.35 | 24.35 | 25.45 | 24.10 | 5964454 | 1.25% |
| 19 Jul 2022 | 24.05 | 22.95 | 25.40 | 22.90 | 7502346 | 3.66% |
| 18 Jul 2022 | 23.20 | 23.70 | 23.95 | 23.05 | 1987365 | -1.90% |
| 15 Jul 2022 | 23.65 | 23.70 | 24.45 | 22.80 | 5562674 | 0.42% |
| 14 Jul 2022 | 23.55 | 25.10 | 25.75 | 23.25 | 5543042 | -5.80% |
| 13 Jul 2022 | 25.00 | 25.05 | 26.80 | 24.60 | 12903827 | -0.20% |
| 12 Jul 2022 | 25.05 | 23.55 | 26.85 | 22.75 | 31210514 | 7.97% |
| 11 Jul 2022 | 23.20 | 20.60 | 23.20 | 19.90 | 14092483 | 19.90% |
| 08 Jul 2022 | 19.35 | 19.55 | 19.65 | 19.25 | 409352 | 0.00% |
| 07 Jul 2022 | 19.35 | 19.30 | 19.55 | 19.15 | 399402 | 1.31% |
| 06 Jul 2022 | 19.10 | 18.90 | 19.85 | 18.80 | 979829 | 1.60% |
| 05 Jul 2022 | 18.80 | 18.95 | 19.40 | 18.70 | 490674 | -0.27% |
| 04 Jul 2022 | 18.85 | 18.90 | 19.10 | 18.75 | 234284 | 0.53% |
| 01 Jul 2022 | 18.75 | 18.70 | 19.10 | 18.70 | 523221 | -0.53% |
| 30 Jun 2022 | 18.85 | 19.15 | 19.40 | 18.65 | 680729 | -1.05% |
| 29 Jun 2022 | 19.05 | 18.85 | 19.70 | 18.60 | 937078 | 0.26% |
| 28 Jun 2022 | 19.00 | 19.10 | 19.25 | 18.70 | 570012 | -0.52% |
| 27 Jun 2022 | 19.10 | 19.35 | 19.50 | 18.95 | 697506 | 0.53% |
| 24 Jun 2022 | 19.00 | 19.25 | 19.80 | 18.35 | 1542266 | 0.00% |
| 23 Jun 2022 | 19.00 | 19.30 | 19.85 | 18.75 | 1071829 | -1.81% |
| 22 Jun 2022 | 19.35 | 18.90 | 20.80 | 18.55 | 3542193 | 2.11% |
| 21 Jun 2022 | 18.95 | 17.75 | 19.35 | 17.40 | 1406004 | 9.86% |
| 20 Jun 2022 | 17.25 | 19.25 | 19.40 | 16.65 | 1209915 | -9.45% |
| 17 Jun 2022 | 19.05 | 19.40 | 19.60 | 18.80 | 728087 | -0.52% |
| 16 Jun 2022 | 19.15 | 20.30 | 20.75 | 18.85 | 831731 | -4.25% |
| 15 Jun 2022 | 20.00 | 19.80 | 20.50 | 19.75 | 823388 | 2.04% |
| 14 Jun 2022 | 19.60 | 19.30 | 20.15 | 19.30 | 530119 | 0.51% |
| 13 Jun 2022 | 19.50 | 20.65 | 20.65 | 19.30 | 1183334 | -7.14% |
| 10 Jun 2022 | 21.00 | 20.70 | 21.40 | 20.50 | 609255 | 0.72% |
| 09 Jun 2022 | 20.85 | 21.20 | 21.20 | 20.75 | 363539 | -0.95% |
| 08 Jun 2022 | 21.05 | 21.65 | 21.65 | 21.00 | 553025 | -1.64% |
| 07 Jun 2022 | 21.40 | 21.85 | 21.85 | 21.25 | 468093 | -1.15% |
| 06 Jun 2022 | 21.65 | 21.90 | 21.95 | 21.50 | 304581 | -0.92% |
| 03 Jun 2022 | 21.85 | 22.00 | 22.65 | 21.75 | 829138 | 0.23% |
| 02 Jun 2022 | 21.80 | 21.90 | 22.15 | 21.65 | 540574 | -0.23% |
| 01 Jun 2022 | 21.85 | 22.00 | 22.20 | 21.70 | 442778 | 0.00% |
| 31 May 2022 | 21.85 | 21.75 | 22.35 | 21.60 | 937338 | 0.23% |
| 30 May 2022 | 21.80 | 21.85 | 22.15 | 21.65 | 691057 | 1.16% |
| 27 May 2022 | 21.55 | 21.95 | 22.00 | 21.30 | 623194 | 0.23% |
| 26 May 2022 | 21.50 | 21.10 | 21.80 | 20.05 | 1208294 | 3.61% |
| 25 May 2022 | 20.75 | 21.75 | 21.95 | 20.65 | 593703 | -4.38% |
| 24 May 2022 | 21.70 | 22.30 | 22.35 | 21.60 | 494145 | -2.03% |
| 23 May 2022 | 22.15 | 22.65 | 22.90 | 22.00 | 632693 | -2.21% |
| 20 May 2022 | 22.65 | 22.30 | 23.10 | 22.30 | 663399 | 2.49% |
| 19 May 2022 | 22.10 | 22.40 | 22.55 | 21.95 | 687570 | -2.64% |
| 18 May 2022 | 22.70 | 22.40 | 23.30 | 22.35 | 980573 | 1.11% |
| 17 May 2022 | 22.45 | 22.00 | 22.70 | 21.70 | 887630 | 2.98% |
| 16 May 2022 | 21.80 | 21.90 | 22.20 | 21.30 | 970715 | 0.93% |
| 13 May 2022 | 21.60 | 21.85 | 22.70 | 21.50 | 1154160 | 0.47% |
| 12 May 2022 | 21.50 | 21.75 | 22.15 | 21.25 | 1162226 | -3.15% |
| 11 May 2022 | 22.20 | 21.90 | 24.95 | 20.80 | 7847266 | 2.30% |
| 10 May 2022 | 21.70 | 22.70 | 23.45 | 21.50 | 952203 | -4.62% |
| 09 May 2022 | 22.75 | 23.10 | 23.30 | 22.50 | 865246 | -0.87% |
| 06 May 2022 | 22.95 | 23.60 | 23.80 | 22.70 | 1135002 | -4.18% |
| 05 May 2022 | 23.95 | 24.40 | 25.20 | 23.85 | 747893 | -0.83% |
| 04 May 2022 | 24.15 | 25.40 | 25.40 | 24.05 | 1106102 | -3.78% |
| 02 May 2022 | 25.10 | 25.35 | 25.70 | 24.85 | 1108599 | -2.14% |
| 29 Apr 2022 | 25.65 | 24.65 | 27.40 | 24.10 | 6299102 | 5.56% |
| 28 Apr 2022 | 24.30 | 24.60 | 24.80 | 24.00 | 779958 | -0.41% |
| 27 Apr 2022 | 24.40 | 24.25 | 24.85 | 24.10 | 867486 | -0.81% |
| 26 Apr 2022 | 24.60 | 25.10 | 25.70 | 24.50 | 981273 | -0.81% |
| 25 Apr 2022 | 24.80 | 25.60 | 25.75 | 24.50 | 1341636 | -3.88% |
| 22 Apr 2022 | 25.80 | 25.40 | 26.65 | 25.25 | 2349199 | 1.18% |
| 21 Apr 2022 | 25.50 | 24.95 | 25.85 | 24.80 | 1239914 | 3.03% |
| 20 Apr 2022 | 24.75 | 25.00 | 25.85 | 24.45 | 1508862 | -1.00% |
| 19 Apr 2022 | 25.00 | 26.15 | 26.40 | 24.20 | 1609144 | -3.29% |
| 18 Apr 2022 | 25.85 | 26.90 | 26.90 | 25.70 | 1138931 | -4.08% |
| 13 Apr 2022 | 26.95 | 26.30 | 27.40 | 26.10 | 2227369 | 3.26% |
| 12 Apr 2022 | 26.10 | 26.95 | 26.95 | 25.80 | 1763472 | -2.79% |
| 11 Apr 2022 | 26.85 | 28.25 | 28.25 | 26.70 | 2074393 | -4.28% |
| 08 Apr 2022 | 28.05 | 29.75 | 30.30 | 27.90 | 3897282 | -4.10% |
| 07 Apr 2022 | 29.25 | 28.00 | 30.50 | 26.80 | 14519149 | 11.85% |
| 06 Apr 2022 | 26.15 | 24.50 | 26.70 | 24.45 | 7477145 | 5.23% |
| 05 Apr 2022 | 24.85 | 24.55 | 25.40 | 24.20 | 3059015 | 1.22% |
| 04 Apr 2022 | 24.55 | 23.90 | 25.15 | 23.65 | 4451391 | 4.03% |
| 01 Apr 2022 | 23.60 | 22.70 | 24.20 | 22.55 | 2729540 | 4.42% |
| 31 Mar 2022 | 22.60 | 23.30 | 23.60 | 22.50 | 1286101 | -1.95% |
| 30 Mar 2022 | 23.05 | 22.35 | 24.10 | 22.35 | 6061498 | 2.90% |
| 29 Mar 2022 | 22.40 | 21.85 | 22.80 | 21.75 | 2265489 | 2.99% |
| 28 Mar 2022 | 21.75 | 22.90 | 22.90 | 21.65 | 1083348 | -3.97% |
| 25 Mar 2022 | 22.65 | 23.00 | 23.35 | 22.60 | 848931 | -1.31% |
| 24 Mar 2022 | 22.95 | 23.30 | 23.50 | 22.85 | 1210679 | -1.50% |
| 23 Mar 2022 | 23.30 | 23.70 | 25.30 | 23.15 | 3052086 | -0.85% |
| 22 Mar 2022 | 23.50 | 23.75 | 23.95 | 23.10 | 1289482 | -0.84% |
| 21 Mar 2022 | 23.70 | 23.70 | 25.50 | 23.50 | 3747621 | 1.28% |
| 17 Mar 2022 | 23.40 | 23.25 | 24.10 | 23.10 | 2109077 | 1.96% |
| 16 Mar 2022 | 22.95 | 23.10 | 23.40 | 22.85 | 711106 | 0.44% |
| 15 Mar 2022 | 22.85 | 23.90 | 23.95 | 22.70 | 1163895 | -3.59% |
| 14 Mar 2022 | 23.70 | 24.00 | 24.75 | 23.60 | 1456682 | -0.63% |
| 11 Mar 2022 | 23.85 | 24.25 | 24.60 | 23.60 | 1604318 | -1.24% |
| 10 Mar 2022 | 24.15 | 25.10 | 25.45 | 24.00 | 1953280 | -2.62% |
| 09 Mar 2022 | 24.80 | 24.40 | 26.05 | 23.85 | 4082056 | 2.90% |
| 08 Mar 2022 | 24.10 | 23.65 | 24.85 | 23.65 | 1642170 | 2.55% |
| 07 Mar 2022 | 23.50 | 25.00 | 25.00 | 23.30 | 2457158 | -6.37% |
| 04 Mar 2022 | 25.10 | 22.75 | 25.10 | 22.20 | 5008866 | 9.85% |
| 03 Mar 2022 | 22.85 | 23.00 | 23.25 | 22.60 | 1256125 | 2.01% |
| 02 Mar 2022 | 22.40 | 22.35 | 23.00 | 22.20 | 1040785 | -0.67% |
| 28 Feb 2022 | 22.55 | 21.95 | 22.75 | 21.05 | 2044147 | 2.73% |
| 25 Feb 2022 | 21.95 | 20.90 | 22.45 | 20.90 | 1967304 | 5.28% |
| 24 Feb 2022 | 20.85 | 21.25 | 22.30 | 20.85 | 2433024 | -9.94% |
| 23 Feb 2022 | 23.15 | 22.80 | 23.85 | 22.80 | 1295717 | 1.54% |
| 22 Feb 2022 | 22.80 | 22.10 | 23.70 | 22.10 | 1392688 | -3.80% |
| 21 Feb 2022 | 23.70 | 24.00 | 24.70 | 23.25 | 1673054 | -3.46% |
| 18 Feb 2022 | 24.55 | 25.10 | 25.70 | 24.30 | 711133 | -2.58% |
| 17 Feb 2022 | 25.20 | 26.35 | 26.40 | 24.70 | 882804 | -2.70% |
| 16 Feb 2022 | 25.90 | 26.10 | 26.65 | 25.70 | 1359407 | 1.77% |
| 15 Feb 2022 | 25.45 | 24.50 | 25.80 | 23.05 | 2094758 | 4.09% |
| 14 Feb 2022 | 24.45 | 25.90 | 25.90 | 24.30 | 1851378 | -7.03% |
| 11 Feb 2022 | 26.30 | 26.90 | 27.25 | 26.15 | 1255212 | -3.13% |
| 10 Feb 2022 | 27.15 | 26.95 | 27.60 | 26.65 | 1316249 | 1.88% |
| 09 Feb 2022 | 26.65 | 27.60 | 27.60 | 26.50 | 856612 | -0.56% |
| 08 Feb 2022 | 26.80 | 28.10 | 28.50 | 26.45 | 2415795 | -4.63% |
| 07 Feb 2022 | 28.10 | 29.70 | 30.00 | 27.90 | 2049667 | -5.07% |
| 04 Feb 2022 | 29.60 | 30.15 | 30.75 | 29.35 | 1800129 | -0.84% |
| 03 Feb 2022 | 29.85 | 29.45 | 30.50 | 29.05 | 3426433 | 2.75% |
| 02 Feb 2022 | 29.05 | 28.25 | 29.05 | 27.85 | 2886680 | 4.87% |
| 01 Feb 2022 | 27.70 | 27.55 | 28.35 | 27.30 | 2174619 | 1.65% |
| 31 Jan 2022 | 27.25 | 27.85 | 28.20 | 27.00 | 2534766 | -1.09% |
| 28 Jan 2022 | 27.55 | 29.00 | 29.45 | 27.35 | 3048586 | -4.17% |
| 27 Jan 2022 | 28.75 | 27.35 | 28.90 | 27.10 | 4324632 | 4.36% |
| 25 Jan 2022 | 27.55 | 27.55 | 28.30 | 27.40 | 3450433 | -4.34% |
| 24 Jan 2022 | 28.80 | 30.25 | 30.35 | 28.80 | 1789076 | -4.95% |
| 21 Jan 2022 | 30.30 | 31.25 | 32.95 | 30.05 | 5966617 | -3.50% |
| 20 Jan 2022 | 31.40 | 30.80 | 31.75 | 30.75 | 2453398 | 2.28% |
| 19 Jan 2022 | 30.70 | 31.65 | 31.65 | 30.45 | 2008287 | -2.69% |
| 18 Jan 2022 | 31.55 | 33.45 | 33.50 | 31.50 | 3225914 | -4.83% |
| 17 Jan 2022 | 33.15 | 31.70 | 33.25 | 31.35 | 8321112 | 4.57% |
| 14 Jan 2022 | 31.70 | 31.90 | 32.75 | 31.40 | 3167087 | -0.63% |
| 13 Jan 2022 | 31.90 | 31.90 | 32.60 | 30.90 | 4504991 | 1.11% |
| 12 Jan 2022 | 31.55 | 33.20 | 33.40 | 31.40 | 4896647 | -3.96% |
| 11 Jan 2022 | 32.85 | 34.30 | 34.55 | 32.80 | 5477467 | -4.23% |
| 10 Jan 2022 | 34.30 | 36.50 | 36.50 | 34.20 | 7760854 | -1.86% |
| 07 Jan 2022 | 34.95 | 34.70 | 35.10 | 32.30 | 15408510 | 4.48% |
| 06 Jan 2022 | 33.45 | 32.00 | 33.45 | 31.40 | 6015986 | 4.86% |
| 05 Jan 2022 | 31.90 | 32.55 | 34.15 | 31.70 | 11475327 | -4.35% |
| 04 Jan 2022 | 33.35 | 35.45 | 35.45 | 33.35 | 8584659 | -4.99% |
| 03 Jan 2022 | 35.10 | 36.00 | 37.00 | 34.70 | 10302068 | -1.54% |
| 31 Dec 2021 | 35.65 | 35.70 | 37.05 | 35.40 | 13963166 | 0.99% |
| 30 Dec 2021 | 35.30 | 35.20 | 37.65 | 35.20 | 46643565 | -4.72% |
| 29 Dec 2021 | 37.05 | 40.85 | 40.85 | 37.05 | 21471375 | -4.88% |
| 28 Dec 2021 | 38.95 | 37.50 | 38.95 | 37.00 | 4639707 | 9.87% |
| 27 Dec 2021 | 35.45 | 32.40 | 35.45 | 31.70 | 21577617 | 9.92% |
| 24 Dec 2021 | 32.25 | 30.80 | 33.35 | 29.30 | 33968578 | 5.74% |
| 23 Dec 2021 | 30.50 | 28.05 | 30.65 | 27.05 | 30996462 | 9.32% |
| 22 Dec 2021 | 27.90 | 29.20 | 29.80 | 27.45 | 13578746 | -3.13% |
| 21 Dec 2021 | 28.80 | 25.30 | 29.90 | 25.25 | 39691182 | 14.06% |
| 20 Dec 2021 | 25.25 | 27.20 | 28.30 | 24.90 | 24672846 | -6.13% |
| 17 Dec 2021 | 26.90 | 23.05 | 27.00 | 22.00 | 37533401 | 19.56% |
| 16 Dec 2021 | 22.50 | 23.40 | 24.60 | 21.90 | 10141461 | -3.02% |
| 15 Dec 2021 | 23.20 | 24.15 | 24.45 | 23.00 | 3500043 | -3.33% |
| 14 Dec 2021 | 24.00 | 24.50 | 25.35 | 23.85 | 4788005 | -2.83% |
| 13 Dec 2021 | 24.70 | 25.85 | 26.40 | 24.55 | 7745573 | -3.89% |
| 10 Dec 2021 | 25.70 | 25.90 | 27.20 | 25.40 | 15704919 | -1.15% |
| 09 Dec 2021 | 26.00 | 22.00 | 26.40 | 21.80 | 39121820 | 16.85% |
| 08 Dec 2021 | 22.25 | 22.90 | 23.00 | 21.50 | 8019076 | -2.41% |
| 07 Dec 2021 | 22.80 | 23.30 | 24.45 | 22.15 | 22743076 | 0.66% |
| 06 Dec 2021 | 22.65 | 19.75 | 22.65 | 19.50 | 26072716 | 19.84% |
| 03 Dec 2021 | 18.90 | 19.10 | 19.45 | 18.80 | 1162343 | -0.26% |
| 02 Dec 2021 | 18.95 | 18.55 | 19.15 | 18.40 | 1610909 | 2.16% |
| 01 Dec 2021 | 18.55 | 18.10 | 18.80 | 17.95 | 1599539 | 3.63% |
| 30 Nov 2021 | 17.90 | 17.65 | 18.35 | 17.65 | 656810 | 0.28% |
| 29 Nov 2021 | 17.85 | 18.50 | 18.60 | 17.75 | 1307265 | -3.77% |
| 26 Nov 2021 | 18.55 | 19.10 | 19.10 | 18.50 | 1008112 | -3.39% |
| 25 Nov 2021 | 19.20 | 19.60 | 19.65 | 19.10 | 939922 | -1.29% |
| 24 Nov 2021 | 19.45 | 19.75 | 20.00 | 19.25 | 1665618 | -2.26% |
| 23 Nov 2021 | 19.90 | 19.95 | 20.40 | 19.85 | 2955824 | -0.25% |
| 22 Nov 2021 | 19.95 | 20.50 | 20.50 | 19.25 | 9768486 | 6.40% |
| 18 Nov 2021 | 18.75 | 18.15 | 20.70 | 17.70 | 8569347 | 4.17% |
| 17 Nov 2021 | 18.00 | 17.95 | 18.10 | 17.90 | 466965 | 0.28% |
| 16 Nov 2021 | 17.95 | 18.25 | 18.25 | 17.90 | 427009 | -1.10% |
| 15 Nov 2021 | 18.15 | 18.40 | 18.55 | 17.95 | 584520 | -1.36% |
| 12 Nov 2021 | 18.40 | 18.60 | 18.75 | 18.35 | 448651 | -1.08% |
| 11 Nov 2021 | 18.60 | 18.85 | 18.90 | 18.60 | 287245 | -0.80% |
| 10 Nov 2021 | 18.75 | 19.00 | 19.10 | 18.65 | 613094 | -0.53% |
| 09 Nov 2021 | 18.85 | 18.85 | 19.40 | 18.65 | 1458235 | 0.27% |
| 08 Nov 2021 | 18.80 | 18.25 | 19.10 | 18.20 | 1599270 | 3.58% |
| 04 Nov 2021 | 18.15 | 18.20 | 18.25 | 18.10 | 226519 | 0.55% |
| 03 Nov 2021 | 18.05 | 18.25 | 18.35 | 17.95 | 497118 | -0.82% |
| 02 Nov 2021 | 18.20 | 18.20 | 18.50 | 18.15 | 679365 | 0.28% |
| 01 Nov 2021 | 18.15 | 18.80 | 18.80 | 18.10 | 813207 | -1.89% |
| 29 Oct 2021 | 18.50 | 18.30 | 18.70 | 17.80 | 1203531 | 1.09% |
| 28 Oct 2021 | 18.30 | 17.90 | 19.35 | 17.60 | 3768777 | 2.81% |
| 27 Oct 2021 | 17.80 | 18.00 | 18.00 | 17.70 | 513812 | 0.28% |
| 26 Oct 2021 | 17.75 | 17.75 | 18.15 | 17.60 | 982996 | 0.00% |
| 25 Oct 2021 | 17.75 | 18.30 | 18.30 | 17.65 | 777986 | -2.20% |
| 22 Oct 2021 | 18.15 | 18.20 | 18.65 | 18.10 | 697904 | -0.27% |
| 21 Oct 2021 | 18.20 | 18.50 | 18.50 | 18.00 | 889139 | -0.27% |
| 20 Oct 2021 | 18.25 | 18.80 | 18.80 | 17.90 | 1458358 | -3.18% |
| 19 Oct 2021 | 18.85 | 19.80 | 20.00 | 18.50 | 2081829 | -4.07% |
| 18 Oct 2021 | 19.65 | 20.00 | 20.35 | 19.60 | 2232773 | -1.01% |
| 14 Oct 2021 | 19.85 | 20.00 | 20.40 | 19.75 | 1783474 | 0.25% |
| 13 Oct 2021 | 19.80 | 19.95 | 20.30 | 19.60 | 2418681 | 0.76% |
| 12 Oct 2021 | 19.65 | 19.35 | 20.70 | 18.85 | 6353213 | 1.81% |
| 11 Oct 2021 | 19.30 | 19.35 | 20.10 | 19.20 | 2652499 | 0.52% |
| 08 Oct 2021 | 19.20 | 19.40 | 19.50 | 19.10 | 1192562 | -0.26% |
| 07 Oct 2021 | 19.25 | 18.75 | 19.70 | 18.75 | 2576003 | 2.67% |
| 06 Oct 2021 | 18.75 | 19.30 | 19.40 | 18.60 | 1149979 | -1.83% |
| 05 Oct 2021 | 19.10 | 19.25 | 19.50 | 19.05 | 1119742 | -0.52% |
| 04 Oct 2021 | 19.20 | 19.10 | 19.60 | 19.10 | 1300399 | 0.52% |
| 01 Oct 2021 | 19.10 | 18.90 | 19.60 | 18.70 | 1819277 | 0.26% |
| 30 Sep 2021 | 19.05 | 18.75 | 19.50 | 18.70 | 1740978 | 1.60% |
| 29 Sep 2021 | 18.75 | 18.55 | 19.10 | 18.45 | 1021166 | 0.27% |
| 28 Sep 2021 | 18.70 | 18.60 | 18.85 | 18.55 | 843198 | 0.54% |
| 27 Sep 2021 | 18.60 | 18.70 | 19.20 | 18.40 | 1959015 | 0.54% |
| 24 Sep 2021 | 18.50 | 18.80 | 19.20 | 18.05 | 1876090 | -0.80% |
| 23 Sep 2021 | 18.65 | 18.60 | 19.30 | 18.50 | 1712082 | 0.54% |
| 22 Sep 2021 | 18.55 | 18.75 | 18.85 | 18.45 | 625493 | 0.00% |
| 21 Sep 2021 | 18.55 | 18.15 | 19.90 | 17.85 | 2793382 | 2.20% |
| 20 Sep 2021 | 18.15 | 18.40 | 18.65 | 18.10 | 1058762 | -2.68% |
| 17 Sep 2021 | 18.65 | 19.70 | 19.70 | 18.35 | 1432347 | -4.60% |
| 16 Sep 2021 | 19.55 | 19.60 | 20.15 | 19.25 | 3615345 | 1.82% |
| 15 Sep 2021 | 19.20 | 18.80 | 19.60 | 18.60 | 2722634 | 3.23% |
| 14 Sep 2021 | 18.60 | 18.25 | 19.45 | 18.25 | 2638132 | 1.92% |
| 13 Sep 2021 | 18.25 | 18.50 | 18.55 | 18.10 | 758756 | -1.88% |
| 09 Sep 2021 | 18.60 | 18.85 | 19.25 | 18.45 | 1110183 | -0.53% |
| 08 Sep 2021 | 18.70 | 18.55 | 19.60 | 18.40 | 2037907 | 1.36% |
| 07 Sep 2021 | 18.45 | 18.75 | 18.85 | 18.30 | 1010070 | -0.81% |
| 06 Sep 2021 | 18.60 | 18.50 | 19.75 | 18.15 | 2568341 | 0.54% |
| 03 Sep 2021 | 18.50 | 18.50 | 19.20 | 18.35 | 1212592 | 1.93% |
| 02 Sep 2021 | 18.15 | 18.20 | 18.50 | 18.10 | 514565 | -0.27% |
| 01 Sep 2021 | 18.20 | 17.95 | 18.65 | 17.80 | 1241990 | 1.68% |
| 31 Aug 2021 | 17.90 | 17.95 | 18.00 | 17.75 | 533691 | 0.00% |
| 30 Aug 2021 | 17.90 | 18.10 | 18.15 | 17.75 | 466642 | -0.28% |
| 27 Aug 2021 | 17.95 | 18.00 | 18.20 | 17.75 | 482133 | 0.00% |
| 26 Aug 2021 | 17.95 | 18.00 | 18.40 | 17.85 | 313103 | 0.00% |
| 25 Aug 2021 | 17.95 | 18.25 | 18.45 | 17.85 | 587171 | -1.91% |
| 24 Aug 2021 | 18.30 | 18.35 | 18.60 | 17.85 | 1454897 | 3.39% |
| 23 Aug 2021 | 17.70 | 18.90 | 18.95 | 17.35 | 1041801 | -2.75% |
| 20 Aug 2021 | 18.20 | 17.70 | 18.95 | 17.25 | 1656485 | 1.96% |
| 18 Aug 2021 | 17.85 | 18.05 | 18.25 | 17.65 | 583109 | -0.83% |
| 17 Aug 2021 | 18.00 | 18.20 | 18.50 | 17.90 | 635965 | -2.44% |
| 16 Aug 2021 | 18.45 | 19.30 | 19.30 | 18.05 | 799925 | -4.40% |
| 13 Aug 2021 | 19.30 | 19.55 | 19.75 | 19.20 | 794316 | -0.52% |
| 12 Aug 2021 | 19.40 | 19.45 | 19.80 | 18.75 | 1066222 | 0.78% |
| 11 Aug 2021 | 19.25 | 18.90 | 20.30 | 17.20 | 3987957 | 1.85% |
| 10 Aug 2021 | 18.90 | 19.60 | 21.00 | 18.80 | 1134761 | -3.57% |
| 09 Aug 2021 | 19.60 | 20.00 | 20.20 | 19.50 | 585020 | -1.26% |
| 06 Aug 2021 | 19.85 | 19.60 | 20.25 | 19.05 | 1387643 | 2.58% |
| 05 Aug 2021 | 19.35 | 19.95 | 20.45 | 19.05 | 1967888 | -3.25% |
| 04 Aug 2021 | 20.00 | 21.10 | 21.20 | 19.95 | 2353051 | -4.53% |
| 03 Aug 2021 | 20.95 | 21.20 | 21.40 | 20.90 | 617440 | -0.95% |
| 02 Aug 2021 | 21.15 | 21.30 | 21.60 | 21.10 | 1019476 | -0.24% |
| 30 Jul 2021 | 21.20 | 22.40 | 22.40 | 21.10 | 2627570 | -2.75% |
| 29 Jul 2021 | 21.80 | 20.95 | 21.80 | 20.75 | 2659697 | 4.81% |
| 28 Jul 2021 | 20.80 | 21.05 | 21.25 | 20.65 | 1335770 | -0.72% |
| 27 Jul 2021 | 20.95 | 20.95 | 21.55 | 20.85 | 908644 | 0.48% |
| 26 Jul 2021 | 20.85 | 21.00 | 21.25 | 20.85 | 987000 | -0.71% |
| 23 Jul 2021 | 21.00 | 21.25 | 21.40 | 20.80 | 1134141 | -0.94% |
| 22 Jul 2021 | 21.20 | 21.40 | 21.70 | 21.10 | 1078581 | 0.47% |
| 20 Jul 2021 | 21.10 | 21.30 | 21.45 | 20.65 | 1619778 | -1.40% |
| 19 Jul 2021 | 21.40 | 21.60 | 21.85 | 21.35 | 2129682 | -2.73% |
| 16 Jul 2021 | 22.00 | 23.70 | 23.70 | 21.80 | 9180414 | -3.72% |
| 15 Jul 2021 | 22.85 | 21.70 | 22.85 | 21.45 | 7093330 | 4.82% |
| 14 Jul 2021 | 21.80 | 20.95 | 21.80 | 20.90 | 6781784 | 4.81% |
| 13 Jul 2021 | 20.80 | 21.30 | 21.45 | 20.75 | 1360366 | -1.89% |
| 12 Jul 2021 | 21.20 | 21.50 | 21.60 | 21.15 | 1136147 | -0.93% |
| 09 Jul 2021 | 21.40 | 21.50 | 21.70 | 21.25 | 1036091 | -0.47% |
| 08 Jul 2021 | 21.50 | 21.60 | 22.40 | 21.35 | 2915610 | -1.15% |
| 07 Jul 2021 | 21.75 | 21.35 | 22.25 | 21.25 | 3561949 | 2.11% |
| 06 Jul 2021 | 21.30 | 21.30 | 21.90 | 21.20 | 1902216 | -0.23% |
| 05 Jul 2021 | 21.35 | 22.20 | 22.20 | 21.25 | 1850951 | 0.95% |
| 02 Jul 2021 | 21.15 | 21.20 | 21.45 | 21.10 | 807690 | 0.00% |
| 01 Jul 2021 | 21.15 | 21.40 | 21.70 | 21.10 | 1394474 | -1.40% |
| 30 Jun 2021 | 21.45 | 21.80 | 22.00 | 21.20 | 1913472 | -1.61% |
| 29 Jun 2021 | 21.80 | 22.50 | 23.00 | 21.25 | 8124438 | -2.24% |
| 28 Jun 2021 | 22.30 | 23.55 | 23.55 | 21.75 | 6037475 | -0.67% |
| 25 Jun 2021 | 22.45 | 21.50 | 22.45 | 21.15 | 3688602 | 4.91% |
| 24 Jun 2021 | 21.40 | 22.00 | 22.15 | 21.35 | 2364333 | 1.18% |
| 23 Jun 2021 | 21.15 | 21.30 | 21.60 | 21.05 | 1820869 | -1.40% |
| 22 Jun 2021 | 21.45 | 21.70 | 22.05 | 21.30 | 2121383 | -0.46% |
| 21 Jun 2021 | 21.55 | 20.70 | 22.10 | 20.30 | 5147793 | 2.38% |
| 18 Jun 2021 | 21.05 | 22.30 | 22.50 | 20.75 | 4629151 | -3.44% |
| 17 Jun 2021 | 21.80 | 20.65 | 21.80 | 20.50 | 3961323 | 4.81% |
| 16 Jun 2021 | 20.80 | 21.15 | 21.25 | 20.65 | 1016091 | -0.95% |
| 15 Jun 2021 | 21.00 | 21.25 | 21.75 | 20.95 | 2090931 | 0.00% |
| 14 Jun 2021 | 21.00 | 21.25 | 21.45 | 20.50 | 1653478 | 0.00% |
| 11 Jun 2021 | 21.00 | 21.25 | 21.65 | 20.90 | 1697021 | -0.47% |
| 10 Jun 2021 | 21.10 | 20.90 | 21.65 | 20.75 | 3805402 | 2.18% |
| 09 Jun 2021 | 20.65 | 21.60 | 21.85 | 20.30 | 3680378 | -3.05% |
| 08 Jun 2021 | 21.30 | 22.40 | 22.55 | 21.15 | 2576883 | -3.84% |
| 07 Jun 2021 | 22.15 | 21.50 | 22.15 | 21.05 | 5109846 | 4.98% |
| 04 Jun 2021 | 21.10 | 21.95 | 21.95 | 20.75 | 2313898 | -1.86% |
| 03 Jun 2021 | 21.50 | 21.70 | 22.25 | 21.40 | 3003009 | 0.47% |
| 02 Jun 2021 | 21.40 | 21.00 | 21.95 | 20.95 | 4423560 | 2.15% |
| 01 Jun 2021 | 20.95 | 21.55 | 21.70 | 20.95 | 5523176 | -4.99% |
| 31 May 2021 | 22.05 | 23.35 | 23.35 | 22.05 | 5041741 | -4.96% |
| 28 May 2021 | 23.20 | 22.80 | 24.00 | 22.55 | 27752504 | 6.18% |
| 27 May 2021 | 21.85 | 20.35 | 21.85 | 20.25 | 19461563 | 9.80% |
| 26 May 2021 | 19.90 | 18.40 | 20.10 | 18.20 | 10439031 | 8.74% |
| 25 May 2021 | 18.30 | 17.65 | 18.60 | 17.45 | 2905517 | 4.27% |
| 24 May 2021 | 17.55 | 17.60 | 18.05 | 17.40 | 1685132 | -0.28% |
| 21 May 2021 | 17.60 | 17.95 | 18.10 | 17.50 | 1131458 | 0.00% |
| 20 May 2021 | 17.60 | 17.25 | 18.25 | 17.15 | 2823914 | 2.62% |
| 19 May 2021 | 17.15 | 17.60 | 17.90 | 17.05 | 1134776 | -2.83% |
| 18 May 2021 | 17.65 | 18.15 | 18.25 | 17.60 | 1137915 | -1.67% |
| 17 May 2021 | 17.95 | 18.25 | 18.35 | 17.85 | 992046 | -0.55% |
| 14 May 2021 | 18.05 | 18.85 | 18.85 | 17.95 | 2360756 | -2.70% |
| 12 May 2021 | 18.55 | 18.85 | 19.95 | 18.00 | 7484828 | 0.27% |
| 11 May 2021 | 18.50 | 16.75 | 18.50 | 16.50 | 4646647 | 9.79% |
| 10 May 2021 | 16.85 | 17.15 | 17.20 | 16.70 | 1202730 | 0.30% |
| 07 May 2021 | 16.80 | 17.20 | 17.50 | 16.70 | 1834558 | -1.47% |
| 06 May 2021 | 17.05 | 16.95 | 17.45 | 16.60 | 2052563 | 1.49% |
| 05 May 2021 | 16.80 | 16.30 | 17.15 | 16.10 | 3749031 | 4.67% |
| 04 May 2021 | 16.05 | 16.20 | 16.70 | 15.95 | 2266454 | 0.31% |
| 03 May 2021 | 16.00 | 16.00 | 16.50 | 15.85 | 1750209 | -0.62% |
| 30 Apr 2021 | 16.10 | 16.10 | 16.40 | 15.90 | 1058659 | -0.31% |
| 29 Apr 2021 | 16.15 | 16.35 | 16.65 | 15.90 | 1541915 | 0.31% |
| 28 Apr 2021 | 16.10 | 16.40 | 16.75 | 16.05 | 1676174 | -1.83% |
| 27 Apr 2021 | 16.40 | 16.10 | 16.65 | 15.95 | 1745160 | 2.18% |
| 26 Apr 2021 | 16.05 | 16.70 | 17.15 | 15.95 | 2996844 | -2.73% |
| 23 Apr 2021 | 16.50 | 14.95 | 16.50 | 14.80 | 5792622 | 10.00% |
| 22 Apr 2021 | 15.00 | 15.15 | 15.35 | 14.60 | 1220620 | -0.66% |
| 20 Apr 2021 | 15.10 | 15.50 | 15.70 | 14.95 | 1186227 | -1.31% |
| 19 Apr 2021 | 15.30 | 15.05 | 15.65 | 14.90 | 1797786 | -6.42% |
| 16 Apr 2021 | 16.35 | 16.50 | 16.85 | 16.05 | 1015287 | -0.30% |
| 15 Apr 2021 | 16.40 | 16.25 | 16.95 | 15.75 | 2072434 | 1.55% |
| 13 Apr 2021 | 16.15 | 15.70 | 16.65 | 15.50 | 2144681 | 1.57% |
| 12 Apr 2021 | 15.90 | 17.00 | 17.25 | 15.90 | 2409662 | -9.92% |
| 09 Apr 2021 | 17.65 | 18.00 | 18.10 | 17.50 | 1821185 | -1.67% |
| 08 Apr 2021 | 17.95 | 18.20 | 18.60 | 17.85 | 1799640 | -0.55% |
| 07 Apr 2021 | 18.05 | 17.90 | 18.60 | 17.75 | 3127987 | 1.69% |
| 06 Apr 2021 | 17.75 | 18.55 | 18.60 | 17.65 | 2709829 | -4.05% |
| 05 Apr 2021 | 18.50 | 19.30 | 19.30 | 18.50 | 1594807 | -4.88% |
| 01 Apr 2021 | 19.45 | 18.90 | 19.65 | 18.90 | 3856929 | 3.73% |
| 31 Mar 2021 | 18.75 | 18.90 | 19.55 | 18.65 | 2060662 | -2.60% |
| 30 Mar 2021 | 19.25 | 20.40 | 20.55 | 19.10 | 1896376 | -2.28% |
| 26 Mar 2021 | 19.70 | 19.80 | 20.85 | 19.05 | 6405194 | -1.75% |
| 25 Mar 2021 | 20.05 | 20.90 | 20.95 | 20.05 | 1789803 | -4.98% |
| 24 Mar 2021 | 21.10 | 20.70 | 21.20 | 20.55 | 6307516 | 4.46% |
| 23 Mar 2021 | 20.20 | 19.70 | 20.20 | 19.40 | 4345307 | 4.94% |
| 22 Mar 2021 | 19.25 | 18.55 | 19.25 | 18.40 | 2261829 | 4.90% |
| 19 Mar 2021 | 18.35 | 18.55 | 18.70 | 17.15 | 8757448 | -2.39% |
| 18 Mar 2021 | 18.80 | 20.75 | 21.45 | 18.60 | 12416005 | -7.62% |
| 17 Mar 2021 | 20.35 | 22.45 | 23.15 | 20.35 | 9017198 | -9.96% |
| 16 Mar 2021 | 22.60 | 22.80 | 24.20 | 22.15 | 13741831 | -1.74% |
| 15 Mar 2021 | 23.00 | 24.25 | 24.40 | 21.75 | 23197109 | -3.77% |
| 12 Mar 2021 | 23.90 | 23.40 | 23.90 | 22.50 | 42344602 | 9.89% |
| 10 Mar 2021 | 21.75 | 18.65 | 21.75 | 18.15 | 67276176 | 19.83% |
| 09 Mar 2021 | 18.15 | 16.70 | 19.50 | 16.65 | 51558800 | 11.69% |
| 08 Mar 2021 | 16.25 | 15.45 | 16.85 | 15.25 | 10975563 | 6.56% |
| 05 Mar 2021 | 15.25 | 16.45 | 16.55 | 15.05 | 6593705 | -7.29% |
| 04 Mar 2021 | 16.45 | 16.95 | 17.70 | 16.20 | 19373856 | -2.08% |
| 03 Mar 2021 | 16.80 | 15.00 | 16.80 | 14.85 | 24302332 | 20.00% |
| 02 Mar 2021 | 14.00 | 13.60 | 14.50 | 13.55 | 7331162 | 4.09% |
| 01 Mar 2021 | 13.45 | 13.40 | 13.95 | 13.35 | 3827429 | 1.13% |
| 26 Feb 2021 | 13.30 | 12.70 | 14.00 | 12.50 | 9546604 | 3.10% |
| 25 Feb 2021 | 12.90 | 12.00 | 13.25 | 12.00 | 6056984 | 7.95% |
| 24 Feb 2021 | 11.95 | 11.90 | 12.35 | 11.85 | 950529 | 0.00% |
| 23 Feb 2021 | 11.95 | 11.90 | 12.10 | 11.90 | 825002 | 0.00% |
| 22 Feb 2021 | 11.95 | 12.15 | 12.35 | 11.85 | 740621 | -1.65% |
| 19 Feb 2021 | 12.15 | 12.20 | 12.50 | 12.10 | 1288084 | -1.22% |
| 18 Feb 2021 | 12.30 | 12.50 | 12.55 | 12.00 | 1356186 | -0.40% |
| 17 Feb 2021 | 12.35 | 12.20 | 12.80 | 11.95 | 2205881 | 2.92% |
| 16 Feb 2021 | 12.00 | 12.60 | 12.60 | 11.85 | 2135151 | -4.38% |
| 15 Feb 2021 | 12.55 | 13.00 | 13.00 | 12.50 | 806698 | -2.33% |
| 12 Feb 2021 | 12.85 | 12.95 | 13.15 | 12.80 | 946851 | -0.77% |
| 11 Feb 2021 | 12.95 | 12.90 | 13.30 | 12.80 | 1492262 | 0.39% |
| 10 Feb 2021 | 12.90 | 13.00 | 13.25 | 12.80 | 1378888 | -0.39% |
| 09 Feb 2021 | 12.95 | 13.20 | 13.25 | 12.90 | 1039043 | -2.63% |
| 08 Feb 2021 | 13.30 | 12.90 | 14.00 | 12.90 | 3881558 | 3.50% |
| 05 Feb 2021 | 12.85 | 13.10 | 13.25 | 12.80 | 1185187 | -1.91% |
| 04 Feb 2021 | 13.10 | 12.80 | 13.40 | 12.75 | 2358453 | 2.75% |
| 03 Feb 2021 | 12.75 | 12.90 | 13.00 | 12.70 | 1457353 | -1.16% |
| 02 Feb 2021 | 12.90 | 13.35 | 13.40 | 12.75 | 1692931 | -2.64% |
| 01 Feb 2021 | 13.25 | 12.90 | 13.90 | 12.70 | 4854021 | 2.32% |
| 29 Jan 2021 | 12.95 | 13.30 | 13.60 | 12.75 | 2570700 | -4.07% |
| 28 Jan 2021 | 13.50 | 11.80 | 14.10 | 11.70 | 6530538 | 12.03% |
| 27 Jan 2021 | 12.05 | 12.50 | 12.55 | 11.60 | 2399658 | -5.49% |
| 25 Jan 2021 | 12.75 | 13.35 | 13.80 | 12.60 | 2223089 | -3.77% |
| 22 Jan 2021 | 13.25 | 13.70 | 13.75 | 13.10 | 1542802 | -3.64% |
| 21 Jan 2021 | 13.75 | 14.00 | 14.15 | 13.65 | 1251347 | -1.43% |
| 20 Jan 2021 | 13.95 | 14.20 | 14.30 | 13.80 | 1192207 | -0.36% |
| 19 Jan 2021 | 14.00 | 14.10 | 14.25 | 13.80 | 1210544 | 1.45% |
| 18 Jan 2021 | 13.80 | 14.20 | 14.25 | 13.60 | 1365461 | -2.82% |
| 15 Jan 2021 | 14.20 | 14.50 | 14.65 | 14.15 | 1902107 | -1.73% |
| 14 Jan 2021 | 14.45 | 14.80 | 15.10 | 14.40 | 3011526 | -2.36% |
| 13 Jan 2021 | 14.80 | 14.65 | 15.25 | 14.05 | 4161515 | 0.68% |
| 12 Jan 2021 | 14.70 | 14.90 | 15.40 | 14.60 | 8274380 | 7.30% |
| 11 Jan 2021 | 13.70 | 14.20 | 14.30 | 13.50 | 2246672 | -3.18% |
| 08 Jan 2021 | 14.15 | 14.55 | 14.55 | 14.05 | 2124500 | -1.74% |
| 07 Jan 2021 | 14.40 | 14.90 | 14.95 | 14.35 | 2768400 | -2.04% |
| 06 Jan 2021 | 14.70 | 13.65 | 15.25 | 13.60 | 15302326 | 8.49% |
| 05 Jan 2021 | 13.55 | 13.70 | 13.70 | 13.40 | 1412341 | -1.09% |
| 04 Jan 2021 | 13.70 | 13.90 | 14.20 | 13.60 | 2011690 | -0.36% |
| 01 Jan 2021 | 13.75 | 13.90 | 13.95 | 13.65 | 1398577 | -0.36% |
| 31 Dec 2020 | 13.80 | 13.80 | 14.20 | 13.70 | 3059467 | 2.22% |
| 30 Dec 2020 | 13.50 | 13.70 | 13.70 | 13.25 | 1470108 | -0.37% |
| 29 Dec 2020 | 13.55 | 13.70 | 14.10 | 13.35 | 2454228 | -1.81% |
| 28 Dec 2020 | 13.80 | 14.10 | 14.35 | 13.65 | 3700090 | -0.72% |
| 24 Dec 2020 | 13.90 | 14.80 | 14.80 | 13.35 | 5287751 | -4.47% |
| 23 Dec 2020 | 14.55 | 13.40 | 15.05 | 13.15 | 10347859 | 10.65% |
| 22 Dec 2020 | 13.15 | 14.65 | 14.80 | 12.30 | 9833685 | -9.00% |
| 21 Dec 2020 | 14.45 | 14.30 | 15.50 | 13.55 | 45062724 | 11.58% |
| 18 Dec 2020 | 12.95 | 11.10 | 13.20 | 10.70 | 17142516 | 17.73% |
| 17 Dec 2020 | 11.00 | 10.90 | 11.75 | 10.85 | 6400022 | 0.46% |
| 16 Dec 2020 | 10.95 | 10.90 | 11.30 | 10.90 | 2321440 | 0.00% |
| 15 Dec 2020 | 10.95 | 11.20 | 11.25 | 10.80 | 1759499 | -2.23% |
| 14 Dec 2020 | 11.20 | 11.10 | 11.55 | 10.75 | 3096086 | 2.75% |
| 11 Dec 2020 | 10.90 | 11.00 | 11.55 | 10.65 | 5424642 | 0.46% |
| 10 Dec 2020 | 10.85 | 10.80 | 11.15 | 10.50 | 3266974 | 0.93% |
| 09 Dec 2020 | 10.75 | 10.40 | 11.20 | 10.25 | 4985125 | 5.91% |
| 08 Dec 2020 | 10.15 | 10.30 | 10.40 | 10.10 | 865294 | -0.98% |
| 07 Dec 2020 | 10.25 | 10.25 | 10.40 | 10.00 | 1332819 | 0.99% |
| 04 Dec 2020 | 10.15 | 10.45 | 10.80 | 10.10 | 1801753 | -1.46% |
| 03 Dec 2020 | 10.30 | 9.80 | 10.80 | 9.75 | 4885685 | 6.19% |
| 02 Dec 2020 | 9.70 | 9.75 | 9.90 | 9.65 | 697923 | 0.00% |
| 01 Dec 2020 | 9.70 | 9.60 | 9.90 | 9.55 | 1215607 | 1.57% |
| 27 Nov 2020 | 9.55 | 9.55 | 9.60 | 9.45 | 477280 | -0.52% |
| 26 Nov 2020 | 9.60 | 9.60 | 9.70 | 9.50 | 475280 | 0.52% |
| 25 Nov 2020 | 9.55 | 9.80 | 9.80 | 9.40 | 852806 | -1.55% |
| 24 Nov 2020 | 9.70 | 9.70 | 10.15 | 9.65 | 1837301 | 0.52% |
| 23 Nov 2020 | 9.65 | 9.60 | 9.80 | 9.35 | 1443263 | 2.66% |
| 20 Nov 2020 | 9.40 | 9.60 | 9.65 | 9.35 | 756774 | -1.05% |
| 19 Nov 2020 | 9.50 | 9.50 | 9.65 | 9.45 | 558072 | -0.52% |
| 18 Nov 2020 | 9.55 | 9.65 | 9.70 | 9.45 | 432635 | -1.04% |
| 17 Nov 2020 | 9.65 | 9.80 | 9.80 | 9.60 | 513937 | 0.00% |
| 14 Nov 2020 | 9.65 | 9.65 | 9.80 | 9.65 | 418741 | 1.58% |
| 13 Nov 2020 | 9.50 | 9.50 | 9.55 | 9.35 | 369992 | 0.00% |
| 12 Nov 2020 | 9.50 | 9.40 | 9.65 | 9.35 | 468676 | 0.00% |
| 11 Nov 2020 | 9.50 | 9.40 | 9.75 | 9.40 | 512008 | 1.06% |
| 10 Nov 2020 | 9.40 | 9.70 | 9.70 | 9.05 | 756446 | -2.08% |
| 09 Nov 2020 | 9.60 | 9.90 | 9.95 | 9.40 | 865824 | -1.54% |
| 06 Nov 2020 | 9.75 | 9.45 | 10.25 | 9.30 | 2653294 | 3.72% |
| 05 Nov 2020 | 9.40 | 9.20 | 9.65 | 9.15 | 1120336 | 3.30% |
| 04 Nov 2020 | 9.10 | 9.30 | 9.30 | 9.05 | 366611 | -1.09% |
| 03 Nov 2020 | 9.20 | 9.15 | 9.40 | 9.15 | 459476 | -0.54% |
| 02 Nov 2020 | 9.25 | 9.45 | 9.60 | 9.15 | 628094 | -2.63% |
| 30 Oct 2020 | 9.50 | 9.55 | 9.90 | 9.40 | 869611 | -0.52% |
| 29 Oct 2020 | 9.55 | 9.80 | 9.95 | 9.40 | 1140124 | -4.02% |
| 28 Oct 2020 | 9.95 | 10.15 | 10.35 | 9.80 | 1051215 | -1.97% |
| 27 Oct 2020 | 10.15 | 10.10 | 10.30 | 9.90 | 1641028 | 1.00% |
| 26 Oct 2020 | 10.05 | 11.65 | 11.70 | 9.80 | 6381582 | -6.07% |
| 23 Oct 2020 | 10.70 | 9.50 | 10.70 | 9.50 | 9064849 | 19.55% |
| 22 Oct 2020 | 8.95 | 8.50 | 9.20 | 8.30 | 1408496 | 6.55% |
| 21 Oct 2020 | 8.40 | 8.50 | 8.60 | 8.25 | 542357 | -1.18% |
| 20 Oct 2020 | 8.50 | 8.65 | 8.65 | 8.05 | 622486 | -0.58% |
| 19 Oct 2020 | 8.55 | 8.85 | 9.25 | 8.50 | 816250 | -2.84% |
| 16 Oct 2020 | 8.80 | 9.20 | 9.25 | 8.75 | 942039 | -2.76% |
| 15 Oct 2020 | 9.05 | 8.95 | 9.60 | 8.75 | 5475015 | 4.62% |
| 14 Oct 2020 | 8.65 | 8.25 | 8.80 | 8.00 | 1647144 | 8.81% |
| 13 Oct 2020 | 7.95 | 8.00 | 8.05 | 7.85 | 263574 | 0.00% |
| 12 Oct 2020 | 7.95 | 8.40 | 8.40 | 7.75 | 490602 | -2.45% |
| 09 Oct 2020 | 8.15 | 8.25 | 8.35 | 8.05 | 357584 | -1.21% |
| 08 Oct 2020 | 8.25 | 8.50 | 8.50 | 8.20 | 363928 | 0.00% |
| 07 Oct 2020 | 8.25 | 8.35 | 8.40 | 8.20 | 334429 | -1.79% |
| 06 Oct 2020 | 8.40 | 8.30 | 8.50 | 8.25 | 282910 | 1.20% |
| 05 Oct 2020 | 8.30 | 8.30 | 8.55 | 8.25 | 209564 | 0.61% |
| 01 Oct 2020 | 8.25 | 8.35 | 8.45 | 7.50 | 522556 | -0.60% |
| 30 Sep 2020 | 8.30 | 8.45 | 8.60 | 8.20 | 263313 | -2.35% |
| 29 Sep 2020 | 8.50 | 8.85 | 8.85 | 8.45 | 329779 | -2.30% |
| 28 Sep 2020 | 8.70 | 8.50 | 8.90 | 8.50 | 387357 | 3.57% |
| 25 Sep 2020 | 8.40 | 8.20 | 8.45 | 8.20 | 377508 | 3.07% |
| 24 Sep 2020 | 8.15 | 8.25 | 8.35 | 7.90 | 480671 | -2.40% |
| 23 Sep 2020 | 8.35 | 8.80 | 8.80 | 8.25 | 494344 | -2.91% |
| 22 Sep 2020 | 8.60 | 8.75 | 8.80 | 8.50 | 624824 | -1.15% |
| 21 Sep 2020 | 8.70 | 9.25 | 9.25 | 8.60 | 1025529 | -4.92% |
| 18 Sep 2020 | 9.15 | 9.30 | 9.40 | 9.10 | 482749 | -2.14% |
| 17 Sep 2020 | 9.35 | 9.25 | 9.50 | 9.20 | 502183 | 1.08% |
| 16 Sep 2020 | 9.25 | 9.40 | 9.45 | 9.25 | 419337 | -1.07% |
| 15 Sep 2020 | 9.35 | 9.35 | 9.65 | 9.30 | 863306 | 0.00% |
| 14 Sep 2020 | 9.35 | 9.55 | 9.70 | 9.20 | 940320 | -0.53% |
| 11 Sep 2020 | 9.40 | 9.60 | 9.70 | 9.25 | 789068 | -2.08% |
| 10 Sep 2020 | 9.60 | 9.55 | 9.90 | 9.45 | 1804759 | 0.52% |
| 09 Sep 2020 | 9.55 | 9.50 | 9.90 | 9.25 | 2822489 | 1.60% |
| 08 Sep 2020 | 9.40 | 9.20 | 10.15 | 9.15 | 4871717 | 1.62% |
| 07 Sep 2020 | 9.25 | 9.30 | 9.40 | 9.20 | 586307 | 0.54% |
| 04 Sep 2020 | 9.20 | 9.20 | 9.75 | 9.15 | 2469578 | -1.60% |
| 03 Sep 2020 | 9.35 | 9.70 | 9.80 | 9.15 | 1516375 | -3.11% |
| 02 Sep 2020 | 9.65 | 9.25 | 10.05 | 9.05 | 3116250 | 5.46% |
| 01 Sep 2020 | 9.15 | 9.30 | 9.35 | 9.05 | 492889 | 0.55% |
| 31 Aug 2020 | 9.10 | 9.60 | 9.60 | 9.10 | 901007 | -3.70% |
| 28 Aug 2020 | 9.45 | 9.20 | 9.80 | 9.10 | 1957457 | 3.28% |
| 27 Aug 2020 | 9.15 | 9.15 | 9.25 | 9.10 | 679697 | -0.54% |
| 26 Aug 2020 | 9.20 | 9.20 | 9.25 | 9.15 | 323090 | 0.00% |
| 25 Aug 2020 | 9.20 | 9.25 | 9.30 | 9.15 | 313711 | -0.54% |
| 24 Aug 2020 | 9.25 | 9.30 | 9.40 | 9.20 | 547676 | -0.54% |
| 21 Aug 2020 | 9.30 | 9.25 | 9.40 | 9.25 | 622970 | 0.54% |
| 20 Aug 2020 | 9.25 | 9.20 | 9.40 | 9.15 | 771543 | -0.54% |
| 19 Aug 2020 | 9.30 | 9.35 | 9.40 | 9.20 | 529797 | 0.54% |
| 18 Aug 2020 | 9.25 | 9.40 | 9.45 | 9.20 | 547863 | -1.07% |
| 17 Aug 2020 | 9.35 | 9.35 | 9.40 | 9.25 | 465423 | 1.08% |
| 14 Aug 2020 | 9.25 | 9.45 | 9.50 | 9.20 | 665125 | -1.07% |
| 13 Aug 2020 | 9.35 | 9.55 | 9.55 | 9.30 | 502514 | -1.06% |
| 12 Aug 2020 | 9.45 | 9.50 | 9.50 | 9.30 | 807542 | 2.16% |
| 11 Aug 2020 | 9.25 | 9.95 | 9.95 | 8.95 | 1489337 | -5.61% |
| 10 Aug 2020 | 9.80 | 9.65 | 10.00 | 9.55 | 1241430 | 2.08% |
| 07 Aug 2020 | 9.60 | 9.20 | 9.85 | 9.00 | 1641501 | 5.49% |
| 06 Aug 2020 | 9.10 | 9.30 | 9.30 | 9.05 | 536943 | -1.09% |
| 05 Aug 2020 | 9.20 | 9.20 | 9.35 | 9.15 | 242198 | 0.55% |
| 04 Aug 2020 | 9.15 | 9.30 | 9.35 | 9.15 | 374603 | -1.08% |
| 03 Aug 2020 | 9.25 | 9.45 | 9.45 | 9.15 | 342837 | 0.00% |
| 31 Jul 2020 | 9.25 | 9.20 | 9.45 | 9.15 | 480681 | 0.54% |
| 30 Jul 2020 | 9.20 | 9.25 | 9.65 | 9.15 | 627227 | -1.08% |
| 29 Jul 2020 | 9.30 | 9.30 | 9.50 | 9.10 | 483272 | 1.64% |
| 28 Jul 2020 | 9.15 | 9.05 | 9.40 | 9.00 | 694175 | -1.08% |
| 27 Jul 2020 | 9.25 | 9.60 | 9.75 | 9.20 | 757619 | -3.65% |
| 24 Jul 2020 | 9.60 | 9.55 | 9.85 | 9.50 | 423389 | -0.52% |
| 23 Jul 2020 | 9.65 | 9.75 | 9.80 | 9.50 | 1431420 | -2.53% |
| 22 Jul 2020 | 9.90 | 10.00 | 10.10 | 9.85 | 623216 | -1.00% |
| 21 Jul 2020 | 10.00 | 10.30 | 10.30 | 9.90 | 653990 | -0.99% |
| 20 Jul 2020 | 10.10 | 10.35 | 10.40 | 9.80 | 1307126 | -1.94% |
| 17 Jul 2020 | 10.30 | 10.00 | 10.35 | 9.80 | 1360416 | 4.04% |
| 16 Jul 2020 | 9.90 | 10.20 | 10.20 | 9.65 | 945647 | -1.49% |
| 15 Jul 2020 | 10.05 | 9.35 | 10.25 | 9.35 | 4770308 | 2.55% |
| 14 Jul 2020 | 9.80 | 10.00 | 10.00 | 9.80 | 1330320 | -4.85% |
| 13 Jul 2020 | 10.30 | 10.80 | 10.80 | 10.30 | 1102461 | -4.63% |
| 10 Jul 2020 | 10.80 | 10.90 | 11.25 | 10.80 | 1761571 | -4.85% |
| 09 Jul 2020 | 11.35 | 12.30 | 12.40 | 11.35 | 7832600 | -4.62% |
| 08 Jul 2020 | 11.90 | 11.65 | 11.90 | 11.05 | 23213282 | 9.68% |
| 07 Jul 2020 | 10.85 | 9.80 | 10.85 | 9.60 | 8901494 | 9.60% |
| 06 Jul 2020 | 9.90 | 9.15 | 9.90 | 8.65 | 4482620 | 10.00% |
| 03 Jul 2020 | 9.00 | 9.10 | 9.15 | 8.95 | 817305 | 0.00% |
| 02 Jul 2020 | 9.00 | 9.05 | 9.25 | 8.85 | 872797 | 0.00% |
| 01 Jul 2020 | 9.00 | 9.05 | 9.30 | 8.90 | 1062938 | -1.10% |
| 30 Jun 2020 | 9.10 | 9.20 | 9.35 | 9.00 | 725001 | -0.55% |
| 29 Jun 2020 | 9.15 | 9.40 | 9.45 | 9.00 | 806205 | -2.14% |
| 26 Jun 2020 | 9.35 | 9.30 | 9.55 | 9.20 | 769962 | -0.53% |
| 25 Jun 2020 | 9.40 | 9.30 | 9.55 | 9.25 | 508169 | -0.53% |
| 24 Jun 2020 | 9.45 | 9.95 | 10.00 | 9.00 | 2258295 | -4.55% |
| 23 Jun 2020 | 9.90 | 10.10 | 10.25 | 9.75 | 2370010 | -0.50% |
| 22 Jun 2020 | 9.95 | 10.10 | 10.10 | 9.70 | 2272971 | 1.02% |
| 19 Jun 2020 | 9.85 | 10.30 | 10.30 | 9.60 | 4829238 | 0.51% |
| 18 Jun 2020 | 9.80 | 9.70 | 9.80 | 9.30 | 2326051 | 9.50% |
| 17 Jun 2020 | 8.95 | 9.00 | 9.15 | 8.65 | 771369 | 1.13% |
| 16 Jun 2020 | 8.85 | 9.65 | 9.65 | 8.75 | 1202653 | -5.35% |
| 15 Jun 2020 | 9.35 | 9.10 | 9.45 | 8.90 | 1833757 | 6.25% |
| 12 Jun 2020 | 8.80 | 8.50 | 8.95 | 8.40 | 1415506 | -3.83% |
| 11 Jun 2020 | 9.15 | 9.25 | 9.70 | 8.75 | 2616750 | 1.67% |
| 10 Jun 2020 | 9.00 | 9.90 | 9.90 | 8.85 | 2643213 | -4.76% |
| 09 Jun 2020 | 9.45 | 10.25 | 10.25 | 9.30 | 4585517 | 1.07% |
| 08 Jun 2020 | 9.35 | 9.35 | 9.35 | 9.25 | 1109495 | 10.00% |
| 05 Jun 2020 | 8.50 | 8.00 | 8.60 | 7.95 | 1766219 | 8.28% |
| 04 Jun 2020 | 7.85 | 8.35 | 8.40 | 7.65 | 1127638 | -2.48% |
| 03 Jun 2020 | 8.05 | 8.00 | 8.05 | 7.95 | 407966 | 4.55% |
| 02 Jun 2020 | 7.70 | 7.45 | 7.70 | 7.45 | 780654 | 4.76% |
| 01 Jun 2020 | 7.35 | 7.25 | 7.35 | 7.05 | 506938 | 5.00% |
| 29 May 2020 | 7.00 | 6.80 | 7.00 | 6.75 | 545598 | 4.48% |
| 28 May 2020 | 6.70 | 6.75 | 6.85 | 6.65 | 380313 | 0.00% |
| 27 May 2020 | 6.70 | 6.85 | 6.85 | 6.70 | 245298 | -1.47% |
| 26 May 2020 | 6.80 | 6.85 | 6.90 | 6.75 | 193759 | 0.00% |
| 22 May 2020 | 6.80 | 6.90 | 6.95 | 6.75 | 216526 | -0.73% |
| 21 May 2020 | 6.85 | 6.95 | 6.95 | 6.85 | 124340 | -0.72% |
| 20 May 2020 | 6.90 | 6.95 | 6.95 | 6.85 | 174665 | 0.73% |
| 19 May 2020 | 6.85 | 6.75 | 6.90 | 6.65 | 446414 | 2.24% |
| 18 May 2020 | 6.70 | 7.10 | 7.10 | 6.65 | 393608 | -3.60% |
| 15 May 2020 | 6.95 | 7.00 | 7.05 | 6.90 | 250665 | -0.71% |
| 14 May 2020 | 7.00 | 7.05 | 7.05 | 6.90 | 257611 | -1.41% |
| 13 May 2020 | 7.10 | 7.05 | 7.15 | 6.90 | 853176 | 3.65% |
| 12 May 2020 | 6.85 | 6.85 | 6.90 | 6.70 | 373768 | 0.00% |
| 11 May 2020 | 6.85 | 6.95 | 6.95 | 6.80 | 395879 | -0.72% |
| 08 May 2020 | 6.90 | 6.90 | 7.05 | 6.85 | 321738 | 0.73% |
| 07 May 2020 | 6.85 | 6.95 | 7.05 | 6.75 | 381868 | -1.44% |
| 06 May 2020 | 6.95 | 7.15 | 7.15 | 6.80 | 203465 | -1.42% |
| 05 May 2020 | 7.05 | 7.05 | 7.25 | 7.00 | 303686 | 0.00% |
| 04 May 2020 | 7.05 | 7.20 | 7.25 | 6.95 | 459206 | -2.76% |
| 30 Apr 2020 | 7.25 | 7.35 | 7.35 | 7.20 | 462280 | 0.69% |
| 29 Apr 2020 | 7.20 | 7.35 | 7.40 | 6.95 | 664851 | -1.37% |
| 28 Apr 2020 | 7.30 | 7.45 | 7.45 | 7.25 | 289875 | 0.00% |
| 27 Apr 2020 | 7.30 | 7.30 | 7.45 | 7.25 | 303224 | 0.00% |
| 24 Apr 2020 | 7.30 | 7.25 | 7.50 | 7.25 | 226193 | -1.35% |
| 23 Apr 2020 | 7.40 | 7.20 | 7.50 | 7.10 | 635015 | 2.07% |
| 22 Apr 2020 | 7.25 | 7.70 | 7.70 | 7.25 | 1123399 | -4.61% |
| 21 Apr 2020 | 7.60 | 7.70 | 7.85 | 7.60 | 590819 | -4.40% |
| 20 Apr 2020 | 7.95 | 8.25 | 8.25 | 7.65 | 815748 | 0.00% |
| 17 Apr 2020 | 7.95 | 8.30 | 8.40 | 7.85 | 926595 | -1.85% |
| 16 Apr 2020 | 8.10 | 8.70 | 8.70 | 8.00 | 1712609 | -3.57% |
| 15 Apr 2020 | 8.40 | 8.00 | 8.45 | 8.00 | 1590673 | 9.09% |
| 13 Apr 2020 | 7.70 | 7.60 | 7.70 | 7.10 | 1047602 | 10.00% |
| 09 Apr 2020 | 7.00 | 6.80 | 7.00 | 6.60 | 478970 | 9.38% |
| 08 Apr 2020 | 6.40 | 6.15 | 6.40 | 6.05 | 635538 | 4.92% |
| 07 Apr 2020 | 6.10 | 6.05 | 6.20 | 5.95 | 568048 | 1.67% |
| 03 Apr 2020 | 6.00 | 6.15 | 6.15 | 5.90 | 254001 | 0.00% |
| 01 Apr 2020 | 6.00 | 6.00 | 6.20 | 5.95 | 300349 | -0.83% |
| 31 Mar 2020 | 6.05 | 5.95 | 6.10 | 5.80 | 322264 | 3.42% |
| 30 Mar 2020 | 5.85 | 5.95 | 5.95 | 5.70 | 414292 | -2.50% |
| 27 Mar 2020 | 6.00 | 6.15 | 6.55 | 5.95 | 1065452 | -4.00% |
| 26 Mar 2020 | 6.25 | 5.95 | 6.30 | 5.85 | 450425 | 4.17% |
| 25 Mar 2020 | 6.00 | 5.80 | 6.05 | 5.55 | 411730 | 3.45% |
| 24 Mar 2020 | 5.80 | 5.80 | 6.10 | 5.80 | 618725 | -4.92% |
| 23 Mar 2020 | 6.10 | 6.10 | 6.30 | 6.10 | 217866 | -4.69% |
| 20 Mar 2020 | 6.40 | 6.70 | 6.85 | 6.35 | 861316 | -3.76% |
| 19 Mar 2020 | 6.65 | 6.65 | 6.65 | 6.65 | 302849 | -4.32% |
| 18 Mar 2020 | 6.95 | 7.50 | 7.60 | 6.95 | 1084210 | -4.79% |
| 17 Mar 2020 | 7.30 | 7.25 | 7.60 | 7.20 | 1083131 | 0.69% |
| 16 Mar 2020 | 7.25 | 6.90 | 7.25 | 6.65 | 1002905 | 4.32% |
| 13 Mar 2020 | 6.95 | 6.40 | 6.95 | 6.35 | 1011821 | 4.51% |
| 12 Mar 2020 | 6.65 | 6.65 | 6.85 | 6.65 | 717850 | -4.32% |
| 11 Mar 2020 | 6.95 | 6.60 | 6.95 | 6.45 | 487744 | 4.51% |
| 09 Mar 2020 | 6.65 | 6.75 | 6.85 | 6.65 | 830114 | -5.00% |
| 06 Mar 2020 | 7.00 | 7.45 | 7.50 | 6.85 | 917511 | -7.89% |
| 05 Mar 2020 | 7.60 | 7.85 | 8.10 | 7.50 | 616492 | -1.94% |
| 04 Mar 2020 | 7.75 | 8.05 | 8.15 | 7.60 | 610031 | -3.73% |
| 03 Mar 2020 | 8.05 | 8.25 | 8.45 | 8.00 | 358527 | -2.42% |
| 02 Mar 2020 | 8.25 | 8.50 | 8.85 | 8.10 | 493878 | -1.79% |
| 28 Feb 2020 | 8.40 | 8.65 | 8.70 | 8.30 | 632571 | -6.15% |
| 27 Feb 2020 | 8.95 | 9.35 | 9.35 | 8.90 | 412870 | -2.19% |
| 26 Feb 2020 | 9.15 | 8.70 | 9.45 | 8.30 | 1121058 | 6.40% |
| 25 Feb 2020 | 8.60 | 8.85 | 8.90 | 8.50 | 530032 | -2.27% |
| 24 Feb 2020 | 8.80 | 9.00 | 9.10 | 8.65 | 692224 | -3.30% |
| 20 Feb 2020 | 9.10 | 9.30 | 9.40 | 9.05 | 706210 | -1.09% |
| 19 Feb 2020 | 9.20 | 9.20 | 9.65 | 8.85 | 1025428 | 1.10% |
| 18 Feb 2020 | 9.10 | 9.30 | 9.35 | 9.00 | 656137 | -3.70% |
| 17 Feb 2020 | 9.45 | 10.30 | 10.35 | 9.35 | 1246383 | -8.25% |
| 14 Feb 2020 | 10.30 | 10.40 | 10.70 | 10.15 | 734588 | 0.00% |
| 13 Feb 2020 | 10.30 | 10.50 | 10.60 | 10.20 | 621271 | -1.90% |
| 12 Feb 2020 | 10.50 | 10.50 | 10.95 | 10.45 | 583836 | -1.87% |
| 11 Feb 2020 | 10.70 | 10.90 | 11.25 | 10.25 | 962941 | -1.38% |
| 10 Feb 2020 | 10.85 | 11.25 | 11.35 | 10.80 | 878432 | -3.56% |
| 07 Feb 2020 | 11.25 | 10.85 | 11.50 | 10.75 | 1446567 | 3.21% |
| 06 Feb 2020 | 10.90 | 10.50 | 11.10 | 10.40 | 2399445 | 7.92% |
| 05 Feb 2020 | 10.10 | 10.25 | 10.30 | 10.00 | 699184 | -0.49% |
| 04 Feb 2020 | 10.15 | 10.15 | 10.30 | 9.95 | 843495 | 1.00% |
| 03 Feb 2020 | 10.05 | 10.35 | 10.45 | 10.05 | 1277939 | -4.74% |
| 01 Feb 2020 | 10.55 | 11.15 | 11.65 | 10.55 | 2322726 | -4.95% |
| 31 Jan 2020 | 11.10 | 11.10 | 11.25 | 11.00 | 653551 | 0.00% |
| 30 Jan 2020 | 11.10 | 11.20 | 11.35 | 11.05 | 657446 | -0.89% |
| 29 Jan 2020 | 11.20 | 11.30 | 11.45 | 11.00 | 704730 | 0.00% |
| 28 Jan 2020 | 11.20 | 11.50 | 11.70 | 11.10 | 814688 | -2.18% |
| 27 Jan 2020 | 11.45 | 11.70 | 11.90 | 11.35 | 1515894 | -2.55% |
| 24 Jan 2020 | 11.75 | 11.15 | 11.75 | 10.90 | 1609435 | 4.91% |
| 23 Jan 2020 | 11.20 | 11.50 | 11.60 | 11.00 | 1597120 | -2.61% |
| 22 Jan 2020 | 11.50 | 11.90 | 12.20 | 11.40 | 1198837 | -2.95% |
| 21 Jan 2020 | 11.85 | 11.50 | 12.15 | 11.50 | 3232782 | -2.07% |
| 20 Jan 2020 | 12.10 | 13.30 | 13.30 | 12.10 | 4188339 | -4.72% |
| 17 Jan 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 522496 | 4.96% |
| 16 Jan 2020 | 12.10 | 12.10 | 12.10 | 11.95 | 1009522 | 4.76% |
| 15 Jan 2020 | 11.55 | 11.55 | 11.55 | 11.45 | 3256686 | 5.00% |
| 14 Jan 2020 | 11.00 | 10.70 | 11.15 | 10.50 | 2287844 | 3.29% |
| 13 Jan 2020 | 10.65 | 10.40 | 10.85 | 10.20 | 1904649 | 2.40% |
| 10 Jan 2020 | 10.40 | 10.80 | 10.95 | 10.30 | 1792769 | -3.26% |
| 09 Jan 2020 | 10.75 | 10.95 | 11.30 | 10.55 | 7131355 | -0.46% |
| 08 Jan 2020 | 10.80 | 10.45 | 10.95 | 10.15 | 2245087 | 2.86% |
| 07 Jan 2020 | 10.50 | 10.15 | 10.50 | 10.15 | 3586616 | 5.00% |
| 06 Jan 2020 | 10.00 | 10.25 | 10.30 | 9.70 | 2802227 | 1.01% |
| 03 Jan 2020 | 9.90 | 9.90 | 9.90 | 9.80 | 960832 | 4.76% |
| 02 Jan 2020 | 9.45 | 9.55 | 9.60 | 9.35 | 617851 | 0.00% |
| 01 Jan 2020 | 9.45 | 9.45 | 9.60 | 9.30 | 344550 | 0.00% |
| 31 Dec 2019 | 9.45 | 9.65 | 9.75 | 9.40 | 523676 | -2.07% |
| 30 Dec 2019 | 9.65 | 9.95 | 9.95 | 9.60 | 915071 | 1.58% |
| 27 Dec 2019 | 9.50 | 9.45 | 9.90 | 9.35 | 637817 | 0.00% |
| 26 Dec 2019 | 9.50 | 9.30 | 9.65 | 9.10 | 738307 | 1.60% |
| 24 Dec 2019 | 9.35 | 9.50 | 9.80 | 9.25 | 936802 | -2.60% |
| 23 Dec 2019 | 9.60 | 9.70 | 9.95 | 9.60 | 1650082 | -4.95% |
| 20 Dec 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 1033393 | 4.66% |
| 19 Dec 2019 | 9.65 | 9.05 | 9.65 | 8.85 | 1541442 | 4.89% |
| 18 Dec 2019 | 9.20 | 9.45 | 9.50 | 9.00 | 2707491 | 1.66% |
| 17 Dec 2019 | 9.05 | 9.05 | 9.05 | 8.85 | 717689 | 4.62% |
| 16 Dec 2019 | 8.65 | 8.65 | 8.65 | 8.65 | 109703 | 4.85% |
| 13 Dec 2019 | 8.25 | 8.25 | 8.25 | 8.25 | 116167 | 4.43% |
| 12 Dec 2019 | 7.90 | 7.65 | 7.90 | 7.65 | 173267 | 4.64% |
| 11 Dec 2019 | 7.55 | 7.80 | 7.90 | 7.50 | 355354 | -3.82% |
| 10 Dec 2019 | 7.85 | 8.15 | 8.20 | 7.85 | 588724 | -4.85% |
| 09 Dec 2019 | 8.25 | 8.75 | 8.75 | 8.10 | 319009 | -2.37% |
| 06 Dec 2019 | 8.45 | 9.20 | 9.20 | 8.40 | 369903 | -3.98% |
| 05 Dec 2019 | 8.80 | 8.95 | 8.95 | 8.65 | 187685 | -0.56% |
| 04 Dec 2019 | 8.85 | 9.05 | 9.05 | 8.70 | 457418 | 0.57% |
| 03 Dec 2019 | 8.80 | 9.35 | 9.35 | 8.75 | 426482 | -4.35% |
| 02 Dec 2019 | 9.20 | 9.25 | 9.45 | 9.00 | 866225 | 2.22% |
| 29 Nov 2019 | 9.00 | 9.00 | 9.00 | 8.65 | 1046422 | 4.65% |
| 28 Nov 2019 | 8.60 | 8.00 | 8.60 | 7.80 | 503111 | 4.88% |
| 27 Nov 2019 | 8.20 | 8.20 | 8.50 | 8.20 | 523034 | -4.65% |
| 26 Nov 2019 | 8.60 | 8.70 | 9.00 | 8.55 | 929209 | -3.91% |
