NBCC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Mar 2025 | 77.89 | 79.74 | 79.74 | 77.75 | 4802499 | -1.54% |
| 12 Mar 2025 | 79.11 | 79.59 | 80.25 | 77.50 | 5345006 | 0.30% |
| 11 Mar 2025 | 78.87 | 77.30 | 79.57 | 76.57 | 7267789 | 0.28% |
| 10 Mar 2025 | 78.65 | 81.20 | 82.07 | 77.55 | 8875128 | -2.61% |
| 07 Mar 2025 | 80.76 | 80.19 | 82.31 | 79.46 | 8938596 | 0.85% |
| 06 Mar 2025 | 80.08 | 79.95 | 80.83 | 79.24 | 11056127 | 1.38% |
| 05 Mar 2025 | 78.99 | 74.75 | 79.27 | 74.71 | 15145124 | 5.93% |
| 04 Mar 2025 | 74.57 | 72.79 | 75.36 | 72.05 | 10040201 | 1.21% |
| 03 Mar 2025 | 73.68 | 73.07 | 74.49 | 70.80 | 13653700 | 1.13% |
| 28 Feb 2025 | 72.86 | 75.00 | 75.36 | 72.50 | 13837258 | -3.82% |
| 27 Feb 2025 | 75.75 | 78.80 | 79.33 | 75.40 | 8341332 | -3.76% |
| 25 Feb 2025 | 78.71 | 80.15 | 81.15 | 78.30 | 8145061 | -1.55% |
| 24 Feb 2025 | 79.95 | 80.10 | 81.17 | 78.83 | 7435359 | -1.39% |
| 21 Feb 2025 | 81.08 | 82.10 | 84.30 | 80.50 | 12310003 | -1.97% |
| 20 Feb 2025 | 82.71 | 80.31 | 83.25 | 79.25 | 10619188 | 2.48% |
| 19 Feb 2025 | 80.71 | 77.30 | 81.66 | 76.80 | 13030642 | 3.75% |
| 18 Feb 2025 | 77.79 | 82.00 | 82.60 | 77.21 | 14312121 | -5.16% |
| 17 Feb 2025 | 82.02 | 81.70 | 83.60 | 79.40 | 12459888 | -0.11% |
| 14 Feb 2025 | 82.11 | 86.16 | 87.00 | 81.10 | 13407240 | -4.24% |
| 13 Feb 2025 | 85.75 | 86.00 | 89.53 | 85.19 | 16913561 | -0.14% |
| 12 Feb 2025 | 85.87 | 86.90 | 87.00 | 82.93 | 22328417 | 0.60% |
| 11 Feb 2025 | 85.36 | 90.20 | 90.75 | 85.00 | 10604130 | -5.38% |
| 10 Feb 2025 | 90.21 | 92.48 | 93.35 | 89.72 | 6021056 | -2.45% |
| 07 Feb 2025 | 92.48 | 93.55 | 94.20 | 91.85 | 6300526 | -2.01% |
| 06 Feb 2025 | 94.38 | 96.00 | 97.00 | 93.52 | 7507068 | -0.76% |
| 05 Feb 2025 | 95.10 | 93.00 | 95.55 | 92.98 | 8167629 | 2.19% |
| 04 Feb 2025 | 93.06 | 91.25 | 93.90 | 91.25 | 9370532 | 2.53% |
| 03 Feb 2025 | 90.76 | 93.77 | 93.90 | 90.30 | 12814367 | -4.79% |
| 01 Feb 2025 | 95.33 | 100.00 | 104.15 | 94.00 | 33787212 | -4.51% |
| 31 Jan 2025 | 99.83 | 93.30 | 100.70 | 92.70 | 26392481 | 7.16% |
| 30 Jan 2025 | 93.16 | 92.75 | 93.68 | 91.59 | 7405863 | 1.61% |
| 29 Jan 2025 | 91.68 | 87.29 | 92.65 | 87.29 | 10117561 | 5.37% |
| 28 Jan 2025 | 87.01 | 89.09 | 90.10 | 84.92 | 11728831 | -2.32% |
| 27 Jan 2025 | 89.08 | 89.95 | 89.95 | 86.50 | 10177006 | -2.45% |
| 24 Jan 2025 | 91.32 | 91.89 | 93.58 | 90.74 | 10328379 | -0.78% |
| 23 Jan 2025 | 92.04 | 91.50 | 94.39 | 91.10 | 9160862 | -0.37% |
| 22 Jan 2025 | 92.38 | 94.30 | 94.60 | 90.35 | 11402076 | -2.86% |
| 21 Jan 2025 | 95.10 | 98.70 | 98.84 | 94.62 | 17470432 | -3.71% |
| 20 Jan 2025 | 98.76 | 97.00 | 99.18 | 95.61 | 30958341 | 3.62% |
| 17 Jan 2025 | 95.31 | 87.55 | 96.99 | 86.90 | 58881883 | 8.52% |
| 16 Jan 2025 | 87.83 | 87.98 | 89.09 | 87.31 | 6001575 | 1.83% |
| 15 Jan 2025 | 86.25 | 85.70 | 87.39 | 83.60 | 10993490 | 2.54% |
| 14 Jan 2025 | 84.11 | 80.00 | 84.94 | 79.70 | 10324827 | 6.56% |
| 13 Jan 2025 | 78.93 | 81.12 | 84.15 | 78.39 | 13526434 | -6.58% |
| 10 Jan 2025 | 84.49 | 87.64 | 87.98 | 84.04 | 8007873 | -3.72% |
| 09 Jan 2025 | 87.75 | 89.76 | 89.77 | 87.51 | 5630997 | -2.32% |
| 08 Jan 2025 | 89.83 | 90.00 | 92.37 | 88.62 | 13903442 | 0.62% |
| 07 Jan 2025 | 89.28 | 88.19 | 90.50 | 88.10 | 5570304 | 1.63% |
| 06 Jan 2025 | 87.85 | 93.22 | 93.22 | 87.55 | 7616604 | -5.05% |
| 03 Jan 2025 | 92.52 | 93.40 | 94.57 | 92.31 | 6325530 | -0.89% |
| 02 Jan 2025 | 93.35 | 92.95 | 94.53 | 92.25 | 5560559 | 0.43% |
| 01 Jan 2025 | 92.95 | 92.60 | 94.48 | 92.17 | 4220243 | 0.00% |
| 31 Dec 2024 | 92.95 | 88.80 | 93.50 | 88.62 | 16003131 | 5.41% |
| 30 Dec 2024 | 88.18 | 93.53 | 93.78 | 87.72 | 10407172 | -5.58% |
| 27 Dec 2024 | 93.39 | 92.50 | 93.98 | 92.12 | 4776354 | 1.43% |
| 26 Dec 2024 | 92.07 | 93.20 | 93.90 | 91.67 | 3163694 | -1.21% |
| 24 Dec 2024 | 93.20 | 92.64 | 93.99 | 92.18 | 3318049 | 0.60% |
| 23 Dec 2024 | 92.64 | 95.00 | 95.45 | 92.30 | 4662477 | -1.90% |
| 20 Dec 2024 | 94.43 | 97.10 | 97.90 | 93.30 | 5889049 | -2.75% |
| 19 Dec 2024 | 97.10 | 96.00 | 97.94 | 95.61 | 3981544 | -1.65% |
| 18 Dec 2024 | 98.73 | 100.00 | 100.49 | 98.20 | 5136529 | -1.90% |
| 17 Dec 2024 | 100.64 | 100.96 | 102.68 | 100.20 | 6681204 | -0.43% |
| 16 Dec 2024 | 101.07 | 99.75 | 102.00 | 99.50 | 7040415 | 1.79% |
| 13 Dec 2024 | 99.29 | 100.73 | 101.60 | 97.61 | 6941105 | -1.35% |
| 12 Dec 2024 | 100.65 | 102.00 | 103.77 | 98.91 | 10863440 | -1.37% |
| 11 Dec 2024 | 102.05 | 102.60 | 103.56 | 101.76 | 4650576 | -0.59% |
| 10 Dec 2024 | 102.66 | 103.00 | 104.65 | 101.65 | 7198737 | -0.65% |
| 09 Dec 2024 | 103.33 | 104.44 | 105.20 | 102.36 | 6547055 | -0.28% |
| 06 Dec 2024 | 103.62 | 103.35 | 104.95 | 102.27 | 9437700 | 0.77% |
| 05 Dec 2024 | 102.83 | 100.00 | 103.40 | 99.04 | 17659498 | 2.78% |
| 04 Dec 2024 | 100.05 | 99.50 | 101.68 | 99.25 | 7546520 | 0.77% |
| 03 Dec 2024 | 99.29 | 98.30 | 100.14 | 97.93 | 6176380 | 1.07% |
| 02 Dec 2024 | 98.24 | 97.76 | 98.65 | 96.91 | 5289295 | -0.99% |
| 29 Nov 2024 | 99.22 | 99.00 | 100.38 | 96.50 | 8521514 | 0.47% |
| 28 Nov 2024 | 98.76 | 97.40 | 100.50 | 97.40 | 16617968 | 3.22% |
| 27 Nov 2024 | 95.68 | 94.50 | 96.85 | 93.60 | 7343971 | 1.20% |
| 26 Nov 2024 | 94.55 | 95.00 | 95.30 | 93.87 | 4314123 | -0.22% |
| 25 Nov 2024 | 94.76 | 93.00 | 96.30 | 92.76 | 13448148 | 6.32% |
| 22 Nov 2024 | 89.13 | 88.25 | 89.68 | 87.25 | 4919766 | 1.01% |
| 21 Nov 2024 | 88.24 | 89.50 | 90.00 | 86.77 | 6755138 | -1.76% |
| 19 Nov 2024 | 89.82 | 90.19 | 92.20 | 89.25 | 6571685 | -0.19% |
| 18 Nov 2024 | 89.99 | 90.28 | 92.01 | 89.02 | 6470782 | -0.01% |
| 14 Nov 2024 | 90.00 | 90.59 | 92.80 | 89.52 | 7851055 | 0.55% |
| 13 Nov 2024 | 89.51 | 92.12 | 93.27 | 88.32 | 9326900 | -4.23% |
| 12 Nov 2024 | 93.46 | 94.70 | 96.40 | 92.12 | 5050522 | -1.15% |
| 11 Nov 2024 | 94.55 | 96.00 | 96.45 | 93.91 | 5097204 | -2.55% |
| 08 Nov 2024 | 97.02 | 99.00 | 99.39 | 96.51 | 3825063 | -2.60% |
| 07 Nov 2024 | 99.61 | 101.80 | 101.80 | 99.30 | 6924509 | -1.80% |
| 06 Nov 2024 | 101.44 | 97.55 | 101.89 | 97.55 | 9457810 | 4.73% |
| 05 Nov 2024 | 96.86 | 96.52 | 97.70 | 95.27 | 8850092 | -0.97% |
| 04 Nov 2024 | 97.81 | 100.80 | 101.70 | 96.45 | 8543836 | -2.16% |
| 01 Nov 2024 | 99.97 | 97.90 | 100.90 | 97.55 | 4001836 | 2.86% |
| 31 Oct 2024 | 97.19 | 96.80 | 98.00 | 95.53 | 7115804 | 0.05% |
| 30 Oct 2024 | 97.14 | 93.55 | 98.86 | 93.05 | 14376765 | 3.37% |
| 29 Oct 2024 | 93.97 | 94.70 | 95.35 | 91.18 | 10837160 | 0.71% |
| 28 Oct 2024 | 93.31 | 87.56 | 94.40 | 85.21 | 17785638 | 6.14% |
| 25 Oct 2024 | 87.91 | 91.99 | 92.54 | 87.46 | 12734279 | -4.73% |
| 24 Oct 2024 | 92.27 | 94.55 | 95.50 | 91.70 | 10529971 | -2.42% |
| 23 Oct 2024 | 94.56 | 96.65 | 99.59 | 92.94 | 13709569 | -2.16% |
| 22 Oct 2024 | 96.65 | 101.16 | 101.50 | 96.10 | 15613437 | -5.78% |
| 21 Oct 2024 | 102.58 | 107.88 | 108.39 | 102.00 | 6793852 | -4.99% |
| 18 Oct 2024 | 107.97 | 108.75 | 109.55 | 106.60 | 4531607 | -2.11% |
| 17 Oct 2024 | 110.30 | 112.76 | 113.23 | 109.50 | 3361952 | -2.18% |
| 16 Oct 2024 | 112.76 | 112.00 | 113.65 | 111.53 | 4194334 | 0.09% |
| 15 Oct 2024 | 112.66 | 111.51 | 113.28 | 110.68 | 4192713 | -0.49% |
| 14 Oct 2024 | 113.22 | 114.07 | 114.59 | 112.00 | 4309825 | -0.74% |
| 11 Oct 2024 | 114.06 | 117.40 | 117.75 | 113.75 | 6953397 | -2.50% |
| 10 Oct 2024 | 116.98 | 116.40 | 118.00 | 114.03 | 9336602 | 0.71% |
| 09 Oct 2024 | 116.16 | 115.65 | 117.40 | 115.38 | 5609715 | 0.75% |
| 08 Oct 2024 | 115.29 | 115.15 | 116.00 | 110.38 | 7673783 | -0.47% |
| 07 Oct 2024 | 115.83 | 118.10 | 119.80 | 111.00 | 22149030 | 2.80% |
| 04 Oct 2024 | 112.67 | 114.46 | 116.28 | 108.75 | 13290831 | -0.91% |
| 03 Oct 2024 | 113.71 | 116.73 | 118.53 | 101.50 | 13944079 | -5.34% |
| 01 Oct 2024 | 120.13 | 120.00 | 121.13 | 118.47 | 7853551 | 0.50% |
| 30 Sep 2024 | 119.53 | 118.67 | 120.22 | 116.34 | 11741004 | 1.07% |
| 27 Sep 2024 | 118.27 | 113.30 | 119.60 | 112.98 | 13743613 | 4.91% |
| 26 Sep 2024 | 112.73 | 114.70 | 115.20 | 112.00 | 8307778 | -1.86% |
| 25 Sep 2024 | 114.87 | 116.15 | 116.33 | 114.67 | 4810702 | -1.10% |
| 24 Sep 2024 | 116.15 | 118.35 | 118.35 | 115.73 | 5197441 | -1.44% |
| 23 Sep 2024 | 117.85 | 116.70 | 119.00 | 115.74 | 9344572 | 1.55% |
| 20 Sep 2024 | 116.05 | 114.93 | 117.66 | 113.81 | 10018391 | 1.36% |
| 19 Sep 2024 | 114.49 | 117.60 | 118.27 | 112.81 | 10608968 | -1.97% |
| 18 Sep 2024 | 116.79 | 118.40 | 119.63 | 116.53 | 6983320 | -1.68% |
| 17 Sep 2024 | 118.78 | 117.20 | 119.93 | 115.77 | 10349538 | 1.03% |
| 16 Sep 2024 | 117.57 | 119.67 | 120.22 | 117.34 | 7991259 | -1.62% |
| 13 Sep 2024 | 119.51 | 120.70 | 122.27 | 119.05 | 11313075 | -0.60% |
| 12 Sep 2024 | 120.23 | 118.01 | 122.43 | 118.01 | 23144816 | 2.64% |
| 11 Sep 2024 | 117.14 | 120.46 | 120.47 | 116.43 | 9828677 | -2.59% |
| 10 Sep 2024 | 120.25 | 116.30 | 121.32 | 116.27 | 16425712 | 3.86% |
| 09 Sep 2024 | 115.78 | 118.50 | 118.67 | 115.00 | 15625681 | -2.82% |
| 06 Sep 2024 | 119.14 | 121.33 | 121.57 | 118.20 | 13004123 | -2.02% |
| 05 Sep 2024 | 121.60 | 123.83 | 123.87 | 121.21 | 8590640 | -1.28% |
| 04 Sep 2024 | 123.18 | 122.03 | 125.73 | 122.03 | 15863146 | -1.02% |
| 03 Sep 2024 | 124.45 | 125.59 | 125.63 | 123.91 | 12537444 | -0.49% |
| 02 Sep 2024 | 125.06 | 126.33 | 128.00 | 124.00 | 44957465 | 0.65% |
| 30 Aug 2024 | 124.25 | 130.97 | 132.27 | 123.47 | 63629115 | -4.33% |
| 29 Aug 2024 | 129.88 | 131.33 | 137.12 | 128.83 | 116371846 | -0.45% |
| 28 Aug 2024 | 130.47 | 124.73 | 139.83 | 124.13 | 297366291 | 10.17% |
| 27 Aug 2024 | 118.43 | 117.79 | 119.53 | 117.44 | 8497937 | 0.94% |
| 26 Aug 2024 | 117.33 | 120.07 | 120.53 | 117.05 | 9936064 | -1.23% |
| 23 Aug 2024 | 118.79 | 121.47 | 122.63 | 118.40 | 11585065 | -2.04% |
| 22 Aug 2024 | 121.26 | 121.67 | 123.79 | 120.29 | 16536859 | 0.07% |
| 21 Aug 2024 | 121.18 | 122.47 | 123.05 | 120.27 | 13083706 | -1.17% |
| 20 Aug 2024 | 122.61 | 123.79 | 126.46 | 121.33 | 25661184 | -0.41% |
| 19 Aug 2024 | 123.11 | 122.43 | 128.90 | 121.81 | 56133000 | 1.03% |
| 16 Aug 2024 | 121.86 | 117.67 | 123.49 | 115.61 | 23843576 | 5.28% |
| 14 Aug 2024 | 115.75 | 117.00 | 119.27 | 115.50 | 27722726 | 0.18% |
| 13 Aug 2024 | 115.54 | 121.89 | 122.30 | 114.76 | 23304269 | -4.66% |
| 12 Aug 2024 | 121.19 | 122.64 | 125.77 | 120.73 | 39869066 | -1.62% |
| 09 Aug 2024 | 123.19 | 113.65 | 125.60 | 113.03 | 97194604 | 9.30% |
| 08 Aug 2024 | 112.71 | 114.22 | 115.60 | 112.11 | 11822598 | -1.30% |
| 07 Aug 2024 | 114.20 | 112.50 | 115.00 | 110.15 | 14557432 | 4.59% |
| 06 Aug 2024 | 109.19 | 113.33 | 116.57 | 108.67 | 17579490 | -2.43% |
| 05 Aug 2024 | 111.91 | 115.87 | 117.49 | 111.11 | 27524673 | -7.67% |
| 02 Aug 2024 | 121.20 | 117.67 | 122.33 | 116.21 | 20080298 | 1.29% |
| 01 Aug 2024 | 119.66 | 121.80 | 123.53 | 118.87 | 16016365 | -0.95% |
| 31 Jul 2024 | 120.81 | 123.50 | 124.27 | 120.21 | 14864774 | -1.82% |
| 30 Jul 2024 | 123.05 | 125.07 | 126.89 | 122.73 | 25677876 | -1.62% |
| 29 Jul 2024 | 125.07 | 117.00 | 125.87 | 115.89 | 51650690 | 7.49% |
| 26 Jul 2024 | 116.35 | 117.53 | 119.92 | 115.55 | 23865024 | -0.47% |
| 25 Jul 2024 | 116.90 | 118.79 | 121.33 | 116.00 | 19705543 | -3.20% |
| 24 Jul 2024 | 120.76 | 117.93 | 122.60 | 116.92 | 22386963 | 2.19% |
| 23 Jul 2024 | 118.17 | 123.97 | 124.53 | 100.10 | 61414616 | -4.18% |
| 22 Jul 2024 | 123.33 | 113.33 | 124.50 | 112.50 | 43842337 | 7.65% |
| 19 Jul 2024 | 114.57 | 117.53 | 120.96 | 114.00 | 25311030 | -3.76% |
| 18 Jul 2024 | 119.05 | 123.71 | 124.33 | 117.60 | 21073564 | -3.77% |
| 16 Jul 2024 | 123.71 | 125.60 | 129.27 | 123.33 | 27560054 | -1.34% |
| 15 Jul 2024 | 125.39 | 127.00 | 127.73 | 124.20 | 17700898 | -0.90% |
| 12 Jul 2024 | 126.53 | 129.53 | 131.33 | 125.93 | 31109262 | -2.12% |
| 11 Jul 2024 | 129.27 | 125.33 | 130.33 | 124.07 | 48754660 | 3.41% |
| 10 Jul 2024 | 125.01 | 126.80 | 127.80 | 119.47 | 26146457 | -1.14% |
| 09 Jul 2024 | 126.45 | 128.10 | 132.20 | 124.40 | 36888205 | -0.82% |
| 08 Jul 2024 | 127.49 | 126.34 | 131.33 | 123.47 | 48705167 | 1.39% |
| 05 Jul 2024 | 125.74 | 125.05 | 129.33 | 122.61 | 78246785 | 1.04% |
| 04 Jul 2024 | 124.45 | 114.35 | 126.60 | 113.81 | 144638219 | 10.44% |
| 03 Jul 2024 | 112.69 | 109.00 | 113.61 | 107.53 | 55498887 | 4.16% |
| 02 Jul 2024 | 108.19 | 104.87 | 108.80 | 104.21 | 27848431 | 3.63% |
| 01 Jul 2024 | 104.40 | 104.65 | 106.99 | 103.87 | 12194658 | -0.23% |
| 28 Jun 2024 | 104.64 | 106.00 | 106.43 | 103.73 | 10913422 | -0.78% |
| 27 Jun 2024 | 105.46 | 105.67 | 108.67 | 103.33 | 21015269 | 0.05% |
| 26 Jun 2024 | 105.41 | 106.53 | 108.33 | 105.00 | 14990053 | -1.04% |
| 25 Jun 2024 | 106.52 | 109.23 | 110.27 | 105.84 | 14983730 | -1.98% |
| 24 Jun 2024 | 108.67 | 110.00 | 111.47 | 107.50 | 23145022 | -1.84% |
| 21 Jun 2024 | 110.71 | 109.40 | 115.33 | 109.33 | 50056129 | 1.65% |
| 20 Jun 2024 | 108.91 | 107.83 | 111.33 | 106.37 | 53128510 | 1.42% |
| 19 Jun 2024 | 107.39 | 106.53 | 108.47 | 102.44 | 38285742 | 1.83% |
| 18 Jun 2024 | 105.46 | 107.00 | 109.43 | 104.87 | 28441329 | -0.80% |
| 14 Jun 2024 | 106.31 | 104.00 | 108.47 | 101.67 | 55164601 | 2.75% |
| 13 Jun 2024 | 103.46 | 105.99 | 106.27 | 103.07 | 25250943 | -1.57% |
| 12 Jun 2024 | 105.11 | 105.33 | 107.33 | 103.37 | 49898285 | 0.69% |
| 11 Jun 2024 | 104.39 | 98.94 | 106.33 | 98.83 | 117032681 | 9.53% |
| 10 Jun 2024 | 95.31 | 96.90 | 97.00 | 94.33 | 16170876 | -0.79% |
| 07 Jun 2024 | 96.07 | 93.67 | 96.67 | 91.73 | 19174923 | 3.64% |
| 06 Jun 2024 | 92.70 | 91.17 | 94.00 | 90.33 | 23252206 | 6.92% |
| 05 Jun 2024 | 86.70 | 90.33 | 90.37 | 81.37 | 42785633 | -4.09% |
| 04 Jun 2024 | 90.40 | 100.43 | 100.43 | 90.40 | 31478865 | -9.99% |
| 03 Jun 2024 | 100.43 | 103.33 | 104.00 | 98.00 | 35729216 | 5.79% |
| 31 May 2024 | 94.93 | 92.37 | 95.33 | 90.00 | 19157682 | 3.67% |
| 30 May 2024 | 91.57 | 95.07 | 95.43 | 90.87 | 13028024 | -3.44% |
| 29 May 2024 | 94.83 | 96.00 | 97.20 | 93.80 | 29937220 | 2.49% |
| 28 May 2024 | 92.53 | 97.17 | 97.27 | 91.40 | 12726965 | -4.31% |
| 27 May 2024 | 96.70 | 97.67 | 99.20 | 95.70 | 10961703 | -0.48% |
| 24 May 2024 | 97.17 | 99.33 | 99.90 | 96.17 | 12406252 | -1.98% |
| 23 May 2024 | 99.13 | 98.97 | 101.83 | 97.73 | 22596346 | 0.41% |
| 22 May 2024 | 98.73 | 100.00 | 101.90 | 96.40 | 22575875 | -0.44% |
| 21 May 2024 | 99.17 | 97.00 | 100.87 | 95.43 | 39757069 | 3.44% |
| 18 May 2024 | 95.87 | 95.60 | 96.93 | 95.33 | 8000616 | 1.05% |
| 17 May 2024 | 94.87 | 91.50 | 95.60 | 90.90 | 29974345 | 4.45% |
| 16 May 2024 | 90.83 | 90.77 | 92.93 | 90.23 | 9560875 | 0.84% |
| 15 May 2024 | 90.07 | 91.67 | 91.90 | 89.90 | 6882942 | -1.35% |
| 14 May 2024 | 91.30 | 87.40 | 91.90 | 87.10 | 11864698 | 5.34% |
| 13 May 2024 | 86.67 | 88.60 | 88.60 | 85.07 | 7836628 | -1.81% |
| 10 May 2024 | 88.27 | 87.27 | 88.90 | 84.60 | 10254403 | 1.42% |
| 09 May 2024 | 87.03 | 92.00 | 92.83 | 86.27 | 14143792 | -3.94% |
| 08 May 2024 | 90.60 | 85.63 | 91.50 | 84.47 | 17814789 | 5.68% |
| 07 May 2024 | 85.73 | 89.07 | 90.00 | 84.37 | 11518632 | -3.75% |
| 06 May 2024 | 89.07 | 93.13 | 93.20 | 88.37 | 10774469 | -3.68% |
| 03 May 2024 | 92.47 | 93.07 | 94.47 | 90.67 | 10796822 | -0.03% |
| 02 May 2024 | 92.50 | 93.43 | 94.53 | 91.43 | 12704712 | -0.72% |
| 30 Apr 2024 | 93.17 | 95.60 | 95.60 | 92.77 | 14085191 | -1.69% |
| 29 Apr 2024 | 94.77 | 92.00 | 96.47 | 91.77 | 48639852 | 4.29% |
| 26 Apr 2024 | 90.87 | 88.67 | 92.33 | 87.37 | 33673121 | 2.99% |
| 25 Apr 2024 | 88.23 | 88.60 | 89.67 | 87.83 | 8700202 | -0.31% |
| 24 Apr 2024 | 88.50 | 90.30 | 90.67 | 88.00 | 19275508 | -1.12% |
| 23 Apr 2024 | 89.50 | 83.97 | 91.13 | 83.67 | 32113418 | 7.22% |
| 22 Apr 2024 | 83.47 | 83.80 | 84.53 | 83.00 | 6167572 | 0.89% |
| 19 Apr 2024 | 82.73 | 81.33 | 84.60 | 79.27 | 18495795 | -0.48% |
| 18 Apr 2024 | 83.13 | 84.53 | 85.87 | 82.83 | 8664005 | -0.76% |
| 16 Apr 2024 | 83.77 | 83.23 | 85.67 | 82.47 | 7608708 | -0.24% |
| 15 Apr 2024 | 83.97 | 83.33 | 86.93 | 81.67 | 19579372 | -5.73% |
| 12 Apr 2024 | 89.07 | 90.00 | 91.40 | 88.73 | 7087068 | -2.05% |
| 10 Apr 2024 | 90.93 | 91.93 | 92.03 | 90.00 | 7759811 | -0.73% |
| 09 Apr 2024 | 91.60 | 90.57 | 94.37 | 89.27 | 21139386 | 1.70% |
| 08 Apr 2024 | 90.07 | 93.13 | 93.80 | 89.67 | 15359063 | -2.34% |
| 05 Apr 2024 | 92.23 | 84.77 | 92.63 | 83.50 | 37979226 | 9.28% |
| 04 Apr 2024 | 84.40 | 85.97 | 86.53 | 82.43 | 10232135 | -0.82% |
| 03 Apr 2024 | 85.10 | 85.33 | 86.17 | 84.23 | 9605138 | -0.43% |
| 02 Apr 2024 | 85.47 | 84.53 | 87.33 | 83.47 | 17234031 | 2.73% |
| 01 Apr 2024 | 83.20 | 80.60 | 83.20 | 80.27 | 6814803 | 4.96% |
| 28 Mar 2024 | 79.27 | 76.33 | 79.37 | 76.27 | 13066053 | 4.85% |
| 27 Mar 2024 | 75.60 | 77.27 | 79.30 | 75.03 | 12220446 | -1.22% |
| 26 Mar 2024 | 76.53 | 77.47 | 78.50 | 75.90 | 8946627 | -0.22% |
| 22 Mar 2024 | 76.70 | 76.13 | 78.20 | 75.13 | 11557186 | 0.22% |
| 21 Mar 2024 | 76.53 | 74.63 | 76.53 | 74.33 | 9950958 | 4.98% |
| 20 Mar 2024 | 72.90 | 73.40 | 74.93 | 70.93 | 8757325 | 0.00% |
| 19 Mar 2024 | 72.90 | 74.60 | 75.40 | 72.43 | 7529443 | -1.92% |
| 18 Mar 2024 | 74.33 | 74.33 | 76.60 | 72.67 | 12712523 | -0.32% |
| 15 Mar 2024 | 74.57 | 76.63 | 78.93 | 73.53 | 17995457 | -3.66% |
| 14 Mar 2024 | 77.40 | 70.67 | 77.40 | 70.07 | 22071711 | 4.98% |
| 13 Mar 2024 | 73.73 | 77.17 | 80.50 | 73.73 | 10390968 | -4.99% |
| 12 Mar 2024 | 77.60 | 80.67 | 81.00 | 77.07 | 13692673 | -3.84% |
| 11 Mar 2024 | 80.70 | 84.97 | 85.27 | 80.63 | 15257283 | -4.91% |
| 07 Mar 2024 | 84.87 | 85.13 | 86.67 | 84.67 | 5281688 | 0.00% |
| 06 Mar 2024 | 84.87 | 88.63 | 88.63 | 84.00 | 13188068 | -3.99% |
| 05 Mar 2024 | 88.40 | 89.57 | 90.97 | 88.20 | 7557668 | 0.19% |
| 04 Mar 2024 | 88.23 | 89.97 | 90.17 | 88.00 | 6326188 | -1.61% |
| 02 Mar 2024 | 89.67 | 89.30 | 90.33 | 89.20 | 1259583 | 1.17% |
| 01 Mar 2024 | 88.63 | 91.87 | 92.97 | 88.13 | 10171608 | -1.71% |
| 29 Feb 2024 | 90.17 | 88.00 | 90.67 | 85.77 | 15211481 | 2.31% |
| 28 Feb 2024 | 88.13 | 92.23 | 92.90 | 87.63 | 10876005 | -4.45% |
| 27 Feb 2024 | 92.23 | 93.27 | 94.03 | 92.00 | 6323453 | -0.97% |
| 26 Feb 2024 | 93.13 | 96.20 | 96.27 | 92.40 | 9594452 | -2.58% |
| 23 Feb 2024 | 95.60 | 98.20 | 98.53 | 94.80 | 12613747 | -1.78% |
| 22 Feb 2024 | 97.33 | 96.63 | 97.43 | 95.00 | 29451261 | 4.88% |
| 21 Feb 2024 | 92.80 | 96.20 | 97.10 | 92.00 | 13997273 | -2.39% |
| 20 Feb 2024 | 95.07 | 95.33 | 98.27 | 94.67 | 27898133 | 0.92% |
| 19 Feb 2024 | 94.20 | 91.00 | 94.20 | 89.90 | 8339135 | 4.98% |
| 16 Feb 2024 | 89.73 | 91.67 | 95.97 | 89.07 | 38293465 | -1.83% |
| 15 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 1328284 | 4.97% |
| 14 Feb 2024 | 87.07 | 84.60 | 87.07 | 84.00 | 7730529 | 4.99% |
| 13 Feb 2024 | 82.93 | 82.90 | 88.53 | 80.50 | 57656532 | -6.58% |
| 12 Feb 2024 | 88.77 | 97.83 | 97.83 | 88.77 | 27263338 | -10.00% |
| 09 Feb 2024 | 98.63 | 103.10 | 103.10 | 93.10 | 35453544 | -3.87% |
| 08 Feb 2024 | 102.60 | 106.00 | 106.27 | 102.20 | 21484102 | -2.63% |
| 07 Feb 2024 | 105.37 | 106.90 | 109.90 | 102.43 | 33877779 | 0.38% |
| 06 Feb 2024 | 104.97 | 111.80 | 111.80 | 100.77 | 49106787 | -5.20% |
| 05 Feb 2024 | 110.73 | 116.30 | 117.90 | 107.53 | 109368172 | -1.51% |
| 02 Feb 2024 | 112.43 | 100.00 | 113.30 | 100.00 | 238781006 | 19.06% |
| 01 Feb 2024 | 94.43 | 87.33 | 96.67 | 86.53 | 169438889 | 9.42% |
| 31 Jan 2024 | 86.30 | 85.07 | 87.07 | 83.03 | 60425165 | 1.89% |
| 30 Jan 2024 | 84.70 | 87.57 | 90.87 | 82.43 | 99835445 | 0.04% |
| 29 Jan 2024 | 84.67 | 78.00 | 85.63 | 77.80 | 127680948 | 10.72% |
| 25 Jan 2024 | 76.47 | 70.80 | 79.60 | 69.67 | 230345265 | 8.98% |
| 24 Jan 2024 | 70.17 | 66.30 | 70.60 | 64.33 | 89103485 | 6.75% |
| 23 Jan 2024 | 65.73 | 69.33 | 73.00 | 64.67 | 124517276 | -3.10% |
| 20 Jan 2024 | 67.83 | 63.53 | 69.23 | 63.33 | 102050869 | 7.62% |
| 19 Jan 2024 | 63.03 | 58.63 | 63.93 | 58.60 | 108553148 | 8.43% |
| 18 Jan 2024 | 58.13 | 58.63 | 59.73 | 56.40 | 23686936 | -0.85% |
| 17 Jan 2024 | 58.63 | 59.30 | 61.13 | 58.00 | 26156102 | -2.28% |
| 16 Jan 2024 | 60.00 | 61.43 | 61.97 | 58.93 | 30327902 | -1.91% |
| 15 Jan 2024 | 61.17 | 61.27 | 61.50 | 60.07 | 28513900 | 0.39% |
| 12 Jan 2024 | 60.93 | 61.87 | 62.90 | 60.70 | 44639440 | -1.04% |
| 11 Jan 2024 | 61.57 | 62.03 | 62.40 | 61.20 | 18778293 | -0.16% |
| 10 Jan 2024 | 61.67 | 60.90 | 62.43 | 59.93 | 62876795 | 1.26% |
| 09 Jan 2024 | 60.90 | 57.07 | 61.67 | 56.60 | 95883121 | 7.41% |
| 08 Jan 2024 | 56.70 | 58.03 | 58.57 | 56.33 | 15437731 | -1.78% |
| 05 Jan 2024 | 57.73 | 58.63 | 59.63 | 57.17 | 21657363 | -1.15% |
| 04 Jan 2024 | 58.40 | 59.07 | 59.90 | 57.93 | 49933311 | -0.46% |
| 03 Jan 2024 | 58.67 | 53.73 | 59.03 | 53.17 | 125974979 | 9.19% |
| 02 Jan 2024 | 53.73 | 54.77 | 54.80 | 52.67 | 13866797 | -1.54% |
| 01 Jan 2024 | 54.57 | 54.63 | 55.40 | 54.40 | 10161058 | 0.37% |
| 29 Dec 2023 | 54.37 | 55.53 | 55.53 | 54.10 | 17553965 | -1.56% |
| 28 Dec 2023 | 55.23 | 53.60 | 56.43 | 53.03 | 66789947 | 3.62% |
| 27 Dec 2023 | 53.30 | 52.60 | 54.27 | 52.47 | 25753924 | 2.11% |
| 26 Dec 2023 | 52.20 | 52.33 | 52.77 | 52.00 | 6184108 | -0.13% |
| 22 Dec 2023 | 52.27 | 52.43 | 52.57 | 51.20 | 10217786 | 0.27% |
| 21 Dec 2023 | 52.13 | 49.30 | 52.40 | 48.33 | 26177171 | 3.78% |
| 20 Dec 2023 | 50.23 | 55.23 | 55.30 | 48.67 | 25217566 | -8.56% |
| 19 Dec 2023 | 54.93 | 55.33 | 55.77 | 54.67 | 9765887 | -0.49% |
| 18 Dec 2023 | 55.20 | 54.80 | 55.80 | 53.87 | 17895635 | 0.86% |
| 15 Dec 2023 | 54.73 | 55.50 | 57.27 | 54.37 | 34913238 | -0.49% |
| 14 Dec 2023 | 55.00 | 55.80 | 56.50 | 54.80 | 50685738 | 2.86% |
| 13 Dec 2023 | 53.47 | 53.73 | 53.97 | 53.03 | 11135352 | -0.24% |
| 12 Dec 2023 | 53.60 | 53.63 | 54.77 | 53.10 | 26764745 | 0.56% |
| 11 Dec 2023 | 53.30 | 52.80 | 55.20 | 52.57 | 27422511 | 1.47% |
| 08 Dec 2023 | 52.53 | 54.33 | 55.07 | 51.60 | 26904594 | -2.85% |
| 07 Dec 2023 | 54.07 | 52.30 | 54.30 | 51.10 | 42103048 | 3.92% |
| 06 Dec 2023 | 52.03 | 51.73 | 52.53 | 51.47 | 16169829 | 1.23% |
| 05 Dec 2023 | 51.40 | 52.33 | 52.43 | 50.60 | 22701429 | -1.91% |
| 04 Dec 2023 | 52.40 | 51.33 | 53.00 | 50.93 | 49453119 | 5.28% |
| 01 Dec 2023 | 49.77 | 51.33 | 52.00 | 49.53 | 43296875 | -1.89% |
| 30 Nov 2023 | 50.73 | 46.87 | 51.00 | 46.73 | 108216222 | 8.70% |
| 29 Nov 2023 | 46.67 | 45.67 | 47.03 | 45.63 | 42265882 | 2.96% |
| 28 Nov 2023 | 45.33 | 43.00 | 45.60 | 42.53 | 32899699 | 5.84% |
| 24 Nov 2023 | 42.83 | 43.40 | 43.70 | 42.70 | 8554234 | -1.31% |
| 23 Nov 2023 | 43.40 | 44.07 | 44.37 | 43.27 | 6948472 | -1.30% |
| 22 Nov 2023 | 43.97 | 45.03 | 45.07 | 43.87 | 8529552 | -2.01% |
| 21 Nov 2023 | 44.87 | 45.10 | 45.60 | 44.40 | 14237220 | -0.07% |
| 20 Nov 2023 | 44.90 | 44.97 | 45.90 | 44.67 | 9809973 | 0.45% |
| 17 Nov 2023 | 44.70 | 44.80 | 45.30 | 44.27 | 10359123 | -0.29% |
| 16 Nov 2023 | 44.83 | 45.60 | 45.60 | 44.70 | 9883744 | -1.32% |
| 15 Nov 2023 | 45.43 | 46.00 | 46.27 | 45.27 | 9503528 | 0.00% |
| 13 Nov 2023 | 45.43 | 44.60 | 46.90 | 44.20 | 30300465 | 1.47% |
| 12 Nov 2023 | 44.77 | 44.27 | 44.97 | 44.13 | 4636451 | 2.14% |
| 10 Nov 2023 | 43.83 | 44.03 | 44.30 | 43.10 | 17890122 | -1.88% |
| 09 Nov 2023 | 44.67 | 45.60 | 45.67 | 44.27 | 11765703 | -1.82% |
| 08 Nov 2023 | 45.50 | 45.57 | 45.93 | 45.07 | 13266819 | 0.29% |
| 07 Nov 2023 | 45.37 | 45.03 | 45.90 | 44.40 | 19756138 | 0.89% |
| 06 Nov 2023 | 44.97 | 45.10 | 45.40 | 44.67 | 12056333 | 0.67% |
| 03 Nov 2023 | 44.67 | 45.60 | 45.60 | 44.53 | 17675248 | -0.51% |
| 02 Nov 2023 | 44.90 | 44.60 | 45.57 | 43.97 | 19362467 | 2.12% |
| 01 Nov 2023 | 43.97 | 44.00 | 45.10 | 43.73 | 23932165 | 0.55% |
| 31 Oct 2023 | 43.73 | 44.97 | 45.10 | 43.50 | 26461903 | -2.24% |
| 30 Oct 2023 | 44.73 | 43.00 | 45.63 | 42.10 | 55216321 | 4.44% |
| 27 Oct 2023 | 42.83 | 43.00 | 43.73 | 42.33 | 32446451 | 0.71% |
| 26 Oct 2023 | 42.53 | 42.00 | 43.00 | 40.50 | 51346194 | 0.38% |
| 25 Oct 2023 | 42.37 | 42.03 | 43.53 | 40.80 | 68858472 | 1.85% |
| 23 Oct 2023 | 41.60 | 45.87 | 46.33 | 41.13 | 77959784 | -8.91% |
| 20 Oct 2023 | 45.67 | 48.17 | 49.57 | 45.33 | 158772161 | -3.18% |
| 19 Oct 2023 | 47.17 | 44.40 | 48.27 | 43.77 | 175138159 | 9.52% |
| 18 Oct 2023 | 43.07 | 43.33 | 44.97 | 42.73 | 52791721 | -0.14% |
| 17 Oct 2023 | 43.13 | 43.17 | 43.63 | 42.13 | 25450460 | 1.08% |
| 16 Oct 2023 | 42.67 | 42.63 | 44.13 | 42.50 | 33174077 | 1.60% |
| 13 Oct 2023 | 42.00 | 42.40 | 43.33 | 41.83 | 21878988 | -1.18% |
| 12 Oct 2023 | 42.50 | 41.93 | 43.57 | 41.47 | 48261594 | 1.75% |
| 11 Oct 2023 | 41.77 | 41.57 | 43.10 | 41.47 | 55587276 | 1.31% |
| 10 Oct 2023 | 41.23 | 38.93 | 42.07 | 38.73 | 59244840 | 7.01% |
| 09 Oct 2023 | 38.53 | 39.80 | 39.90 | 38.37 | 20170634 | -5.33% |
| 06 Oct 2023 | 40.70 | 38.67 | 41.23 | 38.40 | 42155584 | 5.71% |
| 05 Oct 2023 | 38.50 | 38.60 | 39.00 | 38.33 | 9595015 | 0.18% |
| 04 Oct 2023 | 38.43 | 38.90 | 39.50 | 37.90 | 12550315 | -1.13% |
| 03 Oct 2023 | 38.87 | 39.00 | 39.57 | 38.60 | 10490780 | -0.33% |
| 29 Sep 2023 | 39.00 | 39.03 | 39.50 | 38.53 | 10611075 | 0.59% |
| 28 Sep 2023 | 38.77 | 40.63 | 40.97 | 38.67 | 27012238 | -0.92% |
| 27 Sep 2023 | 39.13 | 38.23 | 39.50 | 37.80 | 18883428 | 2.17% |
| 26 Sep 2023 | 38.30 | 38.43 | 38.87 | 38.10 | 14276216 | -0.34% |
| 25 Sep 2023 | 38.43 | 38.87 | 39.03 | 38.27 | 10178558 | -1.13% |
| 22 Sep 2023 | 38.87 | 38.60 | 39.67 | 37.93 | 30798281 | 1.94% |
| 21 Sep 2023 | 38.13 | 39.50 | 40.07 | 37.80 | 17808539 | -3.47% |
| 20 Sep 2023 | 39.50 | 39.63 | 40.80 | 39.33 | 27278248 | 0.95% |
| 18 Sep 2023 | 39.13 | 40.33 | 40.40 | 38.97 | 14946463 | -2.73% |
| 15 Sep 2023 | 40.23 | 40.83 | 41.33 | 39.77 | 25486777 | -0.49% |
| 14 Sep 2023 | 40.43 | 39.33 | 42.33 | 38.47 | 118084732 | 7.73% |
| 13 Sep 2023 | 37.53 | 36.63 | 38.00 | 35.70 | 19877603 | 2.91% |
| 12 Sep 2023 | 36.47 | 40.40 | 40.43 | 36.27 | 29524321 | -9.21% |
| 11 Sep 2023 | 40.17 | 40.00 | 40.93 | 39.80 | 22384789 | 1.11% |
| 08 Sep 2023 | 39.73 | 39.33 | 40.27 | 38.83 | 20373507 | 1.09% |
| 07 Sep 2023 | 39.30 | 39.87 | 40.53 | 39.00 | 25102489 | -1.43% |
| 06 Sep 2023 | 39.87 | 41.10 | 42.40 | 39.33 | 84480065 | 0.25% |
| 05 Sep 2023 | 39.77 | 37.57 | 40.77 | 36.70 | 83785938 | 6.54% |
| 04 Sep 2023 | 37.33 | 35.43 | 38.47 | 35.23 | 53964092 | 6.14% |
| 01 Sep 2023 | 35.17 | 34.30 | 35.53 | 34.23 | 23432794 | 2.54% |
| 31 Aug 2023 | 34.30 | 34.40 | 34.93 | 34.07 | 9424239 | 0.20% |
| 30 Aug 2023 | 34.23 | 34.20 | 35.00 | 34.00 | 19971592 | 0.47% |
| 29 Aug 2023 | 34.07 | 34.33 | 34.67 | 33.77 | 15525076 | 0.50% |
| 28 Aug 2023 | 33.90 | 32.97 | 34.27 | 32.67 | 14621877 | 3.57% |
| 25 Aug 2023 | 32.73 | 33.57 | 33.83 | 32.30 | 10634849 | -3.17% |
| 24 Aug 2023 | 33.80 | 34.00 | 34.33 | 33.47 | 11621447 | 0.09% |
| 23 Aug 2023 | 33.77 | 34.47 | 34.73 | 33.50 | 31136427 | -0.76% |
| 22 Aug 2023 | 34.03 | 31.77 | 34.27 | 31.73 | 57205466 | 7.59% |
| 21 Aug 2023 | 31.63 | 31.57 | 32.33 | 31.37 | 6945084 | 0.19% |
| 18 Aug 2023 | 31.57 | 31.73 | 32.27 | 31.37 | 7840554 | -0.50% |
| 17 Aug 2023 | 31.73 | 32.33 | 32.63 | 31.53 | 8863773 | -1.76% |
| 16 Aug 2023 | 32.30 | 31.60 | 33.20 | 31.23 | 15405101 | 2.22% |
| 14 Aug 2023 | 31.60 | 32.63 | 32.63 | 31.07 | 13904965 | -2.77% |
| 11 Aug 2023 | 32.50 | 32.93 | 34.13 | 32.27 | 45919912 | 2.30% |
| 10 Aug 2023 | 31.77 | 32.47 | 32.67 | 31.60 | 9843377 | -2.34% |
| 09 Aug 2023 | 32.53 | 32.30 | 32.90 | 31.77 | 14584659 | 1.12% |
| 08 Aug 2023 | 32.17 | 32.20 | 33.10 | 31.50 | 22310399 | 0.31% |
| 07 Aug 2023 | 32.07 | 31.90 | 32.60 | 31.00 | 27279612 | 1.39% |
| 04 Aug 2023 | 31.63 | 29.43 | 32.07 | 29.43 | 51114467 | 8.21% |
| 03 Aug 2023 | 29.23 | 29.40 | 30.20 | 28.90 | 10954839 | -0.92% |
| 02 Aug 2023 | 29.50 | 30.00 | 31.17 | 28.90 | 18264041 | -2.64% |
| 01 Aug 2023 | 30.30 | 30.97 | 30.97 | 29.87 | 14825907 | -1.53% |
| 31 Jul 2023 | 30.77 | 28.97 | 31.00 | 28.83 | 45079315 | 6.73% |
| 28 Jul 2023 | 28.83 | 28.67 | 29.23 | 28.63 | 13983959 | 0.91% |
| 27 Jul 2023 | 28.57 | 28.67 | 29.17 | 28.30 | 11029459 | 0.25% |
| 26 Jul 2023 | 28.50 | 28.37 | 29.00 | 27.93 | 15005703 | 0.00% |
| 25 Jul 2023 | 28.50 | 28.07 | 29.17 | 27.93 | 20345457 | 2.15% |
| 24 Jul 2023 | 27.90 | 27.63 | 28.30 | 27.60 | 9919780 | 1.09% |
| 21 Jul 2023 | 27.60 | 27.63 | 28.00 | 27.50 | 5459645 | 0.25% |
| 20 Jul 2023 | 27.53 | 27.73 | 27.90 | 27.43 | 5030753 | -0.61% |
| 19 Jul 2023 | 27.70 | 27.73 | 28.23 | 27.57 | 9490226 | -0.25% |
| 18 Jul 2023 | 27.77 | 27.77 | 27.90 | 27.57 | 5823369 | 0.25% |
| 17 Jul 2023 | 27.70 | 27.50 | 27.77 | 27.27 | 6586495 | 0.98% |
| 14 Jul 2023 | 27.43 | 27.23 | 27.73 | 27.17 | 8809881 | 1.11% |
| 13 Jul 2023 | 27.13 | 27.27 | 27.53 | 26.80 | 7830073 | 0.00% |
| 12 Jul 2023 | 27.13 | 27.80 | 28.13 | 27.00 | 12500998 | -1.81% |
| 11 Jul 2023 | 27.63 | 27.50 | 27.80 | 27.37 | 6216103 | 0.84% |
| 10 Jul 2023 | 27.40 | 26.73 | 28.13 | 26.67 | 15367789 | 2.35% |
| 07 Jul 2023 | 26.77 | 26.90 | 27.20 | 26.40 | 5046316 | -0.48% |
| 06 Jul 2023 | 26.90 | 27.10 | 27.57 | 26.80 | 7247073 | -0.48% |
| 05 Jul 2023 | 27.03 | 26.90 | 27.27 | 26.80 | 5758540 | 0.86% |
| 04 Jul 2023 | 26.80 | 26.23 | 27.13 | 25.93 | 10962039 | 2.29% |
| 03 Jul 2023 | 26.20 | 26.67 | 26.77 | 26.10 | 10366760 | -0.76% |
| 30 Jun 2023 | 26.40 | 25.73 | 26.53 | 25.67 | 9682503 | 3.00% |
| 28 Jun 2023 | 25.63 | 26.53 | 26.63 | 25.47 | 11523191 | -2.92% |
| 27 Jun 2023 | 26.40 | 26.60 | 26.77 | 26.30 | 2941606 | -0.26% |
| 26 Jun 2023 | 26.47 | 26.47 | 26.53 | 26.03 | 4067332 | 0.00% |
| 23 Jun 2023 | 26.47 | 26.97 | 27.03 | 26.37 | 4101649 | -1.85% |
| 22 Jun 2023 | 26.97 | 27.23 | 27.40 | 26.83 | 3884793 | -0.95% |
| 21 Jun 2023 | 27.23 | 27.50 | 27.97 | 27.10 | 8352277 | -0.62% |
| 20 Jun 2023 | 27.40 | 27.43 | 27.67 | 27.10 | 4779713 | -0.11% |
| 19 Jun 2023 | 27.43 | 27.57 | 27.80 | 27.20 | 4628445 | -0.15% |
| 16 Jun 2023 | 27.47 | 27.57 | 27.77 | 27.33 | 3376677 | 0.37% |
| 15 Jun 2023 | 27.37 | 27.70 | 28.10 | 27.27 | 5748213 | -1.19% |
| 14 Jun 2023 | 27.70 | 27.97 | 28.13 | 27.57 | 3540107 | -0.61% |
| 13 Jun 2023 | 27.87 | 28.07 | 28.30 | 27.73 | 5247745 | -0.11% |
| 12 Jun 2023 | 27.90 | 27.70 | 28.30 | 27.57 | 7120012 | 0.72% |
| 09 Jun 2023 | 27.70 | 27.87 | 28.30 | 27.60 | 4927094 | -0.11% |
| 08 Jun 2023 | 27.73 | 28.47 | 28.67 | 27.53 | 8068612 | -2.26% |
| 07 Jun 2023 | 28.37 | 28.27 | 28.83 | 28.23 | 7563325 | 0.35% |
| 06 Jun 2023 | 28.27 | 28.63 | 28.70 | 27.93 | 7246088 | -0.81% |
| 05 Jun 2023 | 28.50 | 29.33 | 29.53 | 28.37 | 7868700 | -2.30% |
| 02 Jun 2023 | 29.17 | 29.00 | 29.80 | 28.73 | 22055877 | 1.28% |
| 01 Jun 2023 | 28.80 | 28.23 | 29.00 | 28.23 | 11220977 | 2.02% |
| 31 May 2023 | 28.23 | 28.43 | 28.50 | 27.93 | 5709894 | -0.60% |
| 30 May 2023 | 28.40 | 28.93 | 29.47 | 28.23 | 25472042 | 1.07% |
| 29 May 2023 | 28.10 | 28.17 | 28.43 | 27.60 | 6999593 | 0.61% |
| 26 May 2023 | 27.93 | 28.53 | 28.67 | 27.87 | 5785701 | -1.90% |
| 25 May 2023 | 28.47 | 29.00 | 29.27 | 28.20 | 11969825 | -1.39% |
| 24 May 2023 | 28.87 | 26.70 | 28.97 | 26.60 | 39383497 | 7.60% |
| 23 May 2023 | 26.83 | 26.90 | 27.13 | 26.73 | 3014625 | 0.11% |
| 22 May 2023 | 26.80 | 27.13 | 27.17 | 26.67 | 2692558 | -1.00% |
| 19 May 2023 | 27.07 | 27.47 | 27.47 | 26.70 | 4723314 | -0.84% |
| 18 May 2023 | 27.30 | 27.83 | 28.07 | 27.10 | 5409559 | -1.09% |
| 17 May 2023 | 27.60 | 27.90 | 28.50 | 27.50 | 8238941 | -0.72% |
| 16 May 2023 | 27.80 | 27.40 | 28.43 | 27.37 | 14755290 | 1.46% |
| 15 May 2023 | 27.40 | 27.53 | 27.60 | 26.83 | 4744497 | -0.47% |
| 12 May 2023 | 27.53 | 27.80 | 28.00 | 27.40 | 6299164 | -0.36% |
| 11 May 2023 | 27.63 | 27.40 | 27.93 | 27.10 | 8046238 | 1.32% |
| 10 May 2023 | 27.27 | 27.03 | 27.43 | 26.10 | 8978662 | 1.26% |
| 09 May 2023 | 26.93 | 27.87 | 28.13 | 26.83 | 7013476 | -3.02% |
| 08 May 2023 | 27.77 | 27.43 | 28.67 | 27.30 | 23946301 | 1.98% |
| 05 May 2023 | 27.23 | 27.80 | 28.10 | 27.07 | 9209254 | -1.45% |
| 04 May 2023 | 27.63 | 27.10 | 27.93 | 26.87 | 13587644 | 2.22% |
| 03 May 2023 | 27.03 | 26.57 | 27.63 | 26.43 | 13117763 | 1.24% |
| 02 May 2023 | 26.70 | 26.33 | 27.07 | 26.33 | 10429591 | 1.91% |
| 28 Apr 2023 | 26.20 | 25.87 | 26.80 | 25.87 | 6929749 | 1.43% |
| 27 Apr 2023 | 25.83 | 25.90 | 26.13 | 25.77 | 2769030 | -0.27% |
| 26 Apr 2023 | 25.90 | 25.80 | 26.53 | 25.70 | 6249261 | 0.27% |
| 25 Apr 2023 | 25.83 | 25.40 | 26.23 | 25.30 | 6375151 | 1.97% |
| 24 Apr 2023 | 25.33 | 25.40 | 25.60 | 25.20 | 5686770 | -0.28% |
| 21 Apr 2023 | 25.40 | 26.00 | 26.00 | 25.27 | 4016148 | -2.31% |
| 20 Apr 2023 | 26.00 | 25.87 | 26.27 | 25.70 | 9423011 | 2.36% |
| 19 Apr 2023 | 25.40 | 25.50 | 25.97 | 25.23 | 5552451 | -0.39% |
| 18 Apr 2023 | 25.50 | 25.87 | 25.93 | 25.27 | 3402512 | -1.28% |
| 17 Apr 2023 | 25.83 | 25.37 | 26.57 | 25.13 | 13420578 | 1.57% |
| 13 Apr 2023 | 25.43 | 25.20 | 25.73 | 25.13 | 3508374 | 0.39% |
| 12 Apr 2023 | 25.33 | 25.10 | 25.60 | 25.00 | 5107542 | 0.12% |
| 11 Apr 2023 | 25.30 | 24.87 | 25.87 | 24.47 | 13993447 | 1.73% |
| 10 Apr 2023 | 24.87 | 25.13 | 25.27 | 24.77 | 3297799 | -1.03% |
| 06 Apr 2023 | 25.13 | 24.53 | 25.33 | 24.17 | 8246881 | 2.03% |
| 05 Apr 2023 | 24.63 | 24.67 | 25.17 | 24.30 | 18383529 | 3.62% |
| 03 Apr 2023 | 23.77 | 23.63 | 24.07 | 23.53 | 4021505 | 0.59% |
| 31 Mar 2023 | 23.63 | 23.47 | 24.10 | 23.07 | 10007186 | 0.55% |
| 29 Mar 2023 | 23.50 | 20.93 | 24.53 | 20.93 | 29188565 | 13.36% |
| 28 Mar 2023 | 20.73 | 21.33 | 21.40 | 20.63 | 6723842 | -2.81% |
| 27 Mar 2023 | 21.33 | 22.03 | 22.17 | 21.13 | 5338589 | -2.47% |
| 24 Mar 2023 | 21.87 | 22.70 | 22.83 | 21.70 | 5172027 | -3.10% |
| 23 Mar 2023 | 22.57 | 22.87 | 23.13 | 22.50 | 5270652 | -0.57% |
| 22 Mar 2023 | 22.70 | 22.67 | 22.93 | 22.50 | 4353887 | 0.44% |
| 21 Mar 2023 | 22.60 | 22.93 | 23.07 | 22.53 | 3156673 | -0.88% |
| 20 Mar 2023 | 22.80 | 23.33 | 23.43 | 22.70 | 4511052 | -2.85% |
| 17 Mar 2023 | 23.47 | 23.60 | 23.90 | 23.33 | 3671290 | 0.43% |
| 16 Mar 2023 | 23.37 | 23.67 | 23.80 | 23.17 | 3515620 | -2.22% |
| 15 Mar 2023 | 23.90 | 24.73 | 24.80 | 23.80 | 7995420 | 0.84% |
| 14 Mar 2023 | 23.70 | 24.30 | 24.40 | 23.53 | 4293566 | -2.47% |
| 13 Mar 2023 | 24.30 | 25.17 | 25.47 | 24.10 | 6032119 | -3.19% |
| 10 Mar 2023 | 25.10 | 24.97 | 25.70 | 24.77 | 14457447 | 1.62% |
| 09 Mar 2023 | 24.70 | 24.20 | 25.27 | 24.13 | 9879173 | 2.19% |
| 08 Mar 2023 | 24.17 | 24.47 | 24.53 | 24.07 | 7596008 | 1.26% |
| 06 Mar 2023 | 23.87 | 23.83 | 23.97 | 23.73 | 2350407 | 0.59% |
| 03 Mar 2023 | 23.73 | 24.33 | 24.37 | 23.67 | 4052063 | -1.66% |
| 02 Mar 2023 | 24.13 | 22.67 | 24.60 | 22.63 | 16717952 | 6.91% |
| 01 Mar 2023 | 22.57 | 22.23 | 22.67 | 22.13 | 2419202 | 1.67% |
| 28 Feb 2023 | 22.20 | 22.17 | 22.33 | 22.07 | 2059273 | 0.14% |
| 27 Feb 2023 | 22.17 | 22.53 | 22.60 | 21.87 | 5765039 | 0.77% |
| 24 Feb 2023 | 22.00 | 22.33 | 22.50 | 21.83 | 2229051 | -0.90% |
| 23 Feb 2023 | 22.20 | 21.73 | 22.27 | 21.53 | 2725109 | 2.16% |
| 22 Feb 2023 | 21.73 | 22.07 | 22.20 | 21.67 | 2260941 | -2.12% |
| 21 Feb 2023 | 22.20 | 22.37 | 22.47 | 22.13 | 2013315 | -0.31% |
| 20 Feb 2023 | 22.27 | 22.80 | 22.90 | 22.10 | 2624832 | -1.76% |
| 17 Feb 2023 | 22.67 | 22.93 | 23.13 | 22.53 | 2528385 | -1.43% |
| 16 Feb 2023 | 23.00 | 23.03 | 23.27 | 22.87 | 1584446 | 0.13% |
| 15 Feb 2023 | 22.97 | 23.13 | 23.57 | 22.83 | 3656907 | -0.69% |
| 14 Feb 2023 | 23.13 | 23.30 | 23.30 | 22.87 | 2106793 | -0.30% |
| 13 Feb 2023 | 23.20 | 23.40 | 23.43 | 23.03 | 2121060 | -0.30% |
| 10 Feb 2023 | 23.27 | 23.23 | 23.73 | 23.13 | 2883769 | 0.00% |
| 09 Feb 2023 | 23.27 | 23.53 | 23.60 | 23.13 | 2966635 | -0.56% |
| 08 Feb 2023 | 23.40 | 23.07 | 23.53 | 22.97 | 2855538 | 2.05% |
| 07 Feb 2023 | 22.93 | 23.33 | 23.53 | 22.87 | 3972146 | -1.46% |
| 06 Feb 2023 | 23.27 | 23.40 | 23.60 | 23.10 | 3473435 | 0.00% |
| 03 Feb 2023 | 23.27 | 23.20 | 23.50 | 22.43 | 7122070 | 1.17% |
| 02 Feb 2023 | 23.00 | 23.90 | 24.33 | 22.57 | 5833967 | -3.77% |
| 01 Feb 2023 | 23.90 | 24.67 | 25.20 | 23.47 | 6149236 | -2.05% |
| 31 Jan 2023 | 24.40 | 24.00 | 24.67 | 23.87 | 5201033 | 2.09% |
| 30 Jan 2023 | 23.90 | 23.67 | 24.40 | 23.43 | 4363086 | 0.42% |
| 27 Jan 2023 | 23.80 | 24.73 | 24.97 | 23.47 | 5425287 | -3.76% |
| 25 Jan 2023 | 24.73 | 25.37 | 25.37 | 24.60 | 4416531 | -2.52% |
| 24 Jan 2023 | 25.37 | 25.17 | 25.97 | 25.07 | 9035235 | 1.60% |
| 23 Jan 2023 | 24.97 | 25.53 | 25.53 | 24.87 | 3170851 | -1.42% |
| 20 Jan 2023 | 25.33 | 25.57 | 25.90 | 25.23 | 4214034 | -0.94% |
| 19 Jan 2023 | 25.57 | 25.67 | 26.00 | 25.40 | 3539976 | -0.89% |
| 18 Jan 2023 | 25.80 | 25.83 | 26.23 | 25.63 | 6443564 | -0.12% |
| 17 Jan 2023 | 25.83 | 26.13 | 26.23 | 25.23 | 6024823 | -1.90% |
| 16 Jan 2023 | 26.33 | 26.23 | 26.50 | 26.20 | 3119063 | 0.11% |
| 13 Jan 2023 | 26.30 | 25.87 | 26.50 | 25.77 | 6681997 | 1.94% |
| 12 Jan 2023 | 25.80 | 26.10 | 26.27 | 25.73 | 5506032 | -1.04% |
| 11 Jan 2023 | 26.07 | 25.90 | 26.17 | 25.80 | 2659420 | 1.05% |
| 10 Jan 2023 | 25.80 | 26.07 | 26.10 | 25.60 | 2077883 | -1.04% |
| 09 Jan 2023 | 26.07 | 25.93 | 26.27 | 25.60 | 3734275 | 1.32% |
| 06 Jan 2023 | 25.73 | 26.57 | 26.57 | 25.63 | 4571409 | -3.02% |
| 05 Jan 2023 | 26.53 | 26.80 | 26.90 | 26.10 | 4256922 | -0.52% |
| 04 Jan 2023 | 26.67 | 27.17 | 27.53 | 26.47 | 6313057 | -2.66% |
| 03 Jan 2023 | 27.40 | 27.00 | 27.57 | 26.80 | 6960495 | 1.37% |
| 02 Jan 2023 | 27.03 | 26.00 | 27.27 | 25.80 | 10222790 | 4.48% |
| 30 Dec 2022 | 25.87 | 25.43 | 26.33 | 25.33 | 7166669 | 2.78% |
| 29 Dec 2022 | 25.17 | 25.20 | 25.50 | 24.90 | 4052679 | -0.24% |
| 28 Dec 2022 | 25.23 | 24.90 | 25.40 | 24.57 | 4674261 | 1.33% |
| 27 Dec 2022 | 24.90 | 24.77 | 25.27 | 24.27 | 6890023 | 2.05% |
| 26 Dec 2022 | 24.40 | 22.93 | 24.60 | 22.63 | 8358030 | 7.35% |
| 23 Dec 2022 | 22.73 | 24.33 | 24.57 | 22.53 | 10813288 | -8.24% |
| 22 Dec 2022 | 24.77 | 26.27 | 26.40 | 24.67 | 8923887 | -4.62% |
| 21 Dec 2022 | 25.97 | 27.93 | 28.13 | 25.80 | 9828937 | -6.35% |
| 20 Dec 2022 | 27.73 | 27.90 | 28.53 | 27.57 | 13441984 | 0.73% |
| 19 Dec 2022 | 27.53 | 27.30 | 27.77 | 27.00 | 5762749 | 1.32% |
| 16 Dec 2022 | 27.17 | 27.47 | 27.80 | 26.77 | 6834848 | -1.20% |
| 15 Dec 2022 | 27.50 | 28.47 | 28.67 | 27.33 | 8227198 | -3.27% |
| 14 Dec 2022 | 28.43 | 27.83 | 29.17 | 27.73 | 17561697 | 3.12% |
| 13 Dec 2022 | 27.57 | 26.80 | 28.17 | 26.77 | 13128757 | 2.99% |
| 12 Dec 2022 | 26.77 | 26.80 | 27.13 | 26.37 | 5216435 | -0.11% |
| 09 Dec 2022 | 26.80 | 27.57 | 28.20 | 26.40 | 7612384 | -2.08% |
| 08 Dec 2022 | 27.37 | 27.33 | 27.70 | 27.17 | 4472136 | -0.36% |
| 07 Dec 2022 | 27.47 | 28.30 | 28.40 | 27.37 | 5441942 | -2.69% |
| 06 Dec 2022 | 28.23 | 28.27 | 28.53 | 28.03 | 4988921 | 0.11% |
| 05 Dec 2022 | 28.20 | 28.63 | 28.93 | 28.07 | 9423488 | -0.81% |
| 02 Dec 2022 | 28.43 | 28.17 | 28.80 | 27.97 | 8904478 | 1.07% |
| 01 Dec 2022 | 28.13 | 28.63 | 28.90 | 28.03 | 9471544 | -0.85% |
| 30 Nov 2022 | 28.37 | 27.60 | 29.17 | 27.37 | 38634612 | 3.16% |
| 29 Nov 2022 | 27.50 | 27.90 | 28.90 | 27.27 | 31089013 | 0.36% |
| 28 Nov 2022 | 27.40 | 27.50 | 28.23 | 27.23 | 10750686 | -0.11% |
| 25 Nov 2022 | 27.43 | 27.30 | 28.10 | 26.83 | 14685851 | 1.11% |
| 24 Nov 2022 | 27.13 | 28.00 | 28.37 | 26.93 | 16807779 | -2.30% |
| 23 Nov 2022 | 27.77 | 25.60 | 28.00 | 25.50 | 69265688 | 10.51% |
| 22 Nov 2022 | 25.13 | 24.97 | 25.53 | 24.73 | 6607912 | 1.21% |
| 21 Nov 2022 | 24.83 | 25.23 | 25.27 | 24.73 | 5694648 | -1.86% |
| 18 Nov 2022 | 25.30 | 25.50 | 25.80 | 24.73 | 13524007 | -0.12% |
| 17 Nov 2022 | 25.33 | 24.13 | 25.93 | 24.13 | 39805614 | 4.67% |
| 16 Nov 2022 | 24.20 | 23.40 | 24.97 | 23.20 | 29188224 | 3.73% |
| 15 Nov 2022 | 23.33 | 23.40 | 23.80 | 23.17 | 8845145 | 1.88% |
| 14 Nov 2022 | 22.90 | 23.20 | 23.40 | 22.80 | 3021067 | -1.29% |
| 11 Nov 2022 | 23.20 | 22.70 | 23.47 | 22.37 | 5829545 | 3.11% |
| 10 Nov 2022 | 22.50 | 22.87 | 23.20 | 22.13 | 2666635 | -1.75% |
| 09 Nov 2022 | 22.90 | 22.83 | 23.47 | 22.67 | 5762955 | 0.75% |
| 07 Nov 2022 | 22.73 | 22.80 | 23.00 | 22.63 | 3803739 | 0.58% |
| 04 Nov 2022 | 22.60 | 22.07 | 22.93 | 22.00 | 6821044 | 2.87% |
| 03 Nov 2022 | 21.97 | 21.77 | 22.30 | 21.60 | 2208604 | 0.32% |
| 02 Nov 2022 | 21.90 | 22.33 | 22.33 | 21.83 | 2211407 | -1.66% |
| 01 Nov 2022 | 22.27 | 21.73 | 22.50 | 21.67 | 4863032 | 2.96% |
| 31 Oct 2022 | 21.63 | 21.93 | 21.97 | 21.60 | 1323894 | -0.64% |
| 28 Oct 2022 | 21.77 | 22.00 | 22.40 | 21.70 | 2407853 | -0.59% |
| 27 Oct 2022 | 21.90 | 21.93 | 22.40 | 21.73 | 3185665 | 0.46% |
| 25 Oct 2022 | 21.80 | 21.87 | 22.20 | 21.67 | 2298955 | 0.14% |
| 24 Oct 2022 | 21.77 | 21.67 | 21.90 | 21.67 | 779978 | 1.11% |
| 21 Oct 2022 | 21.53 | 21.43 | 22.17 | 21.43 | 3299248 | 0.14% |
| 20 Oct 2022 | 21.50 | 21.53 | 21.87 | 21.40 | 2131380 | -1.24% |
| 19 Oct 2022 | 21.77 | 20.90 | 22.13 | 20.67 | 11483041 | 4.81% |
| 18 Oct 2022 | 20.77 | 20.40 | 20.87 | 20.33 | 2529898 | 2.47% |
| 17 Oct 2022 | 20.27 | 20.30 | 20.40 | 20.10 | 2912519 | 0.50% |
| 14 Oct 2022 | 20.17 | 20.60 | 20.67 | 20.07 | 1145558 | -0.30% |
| 13 Oct 2022 | 20.23 | 20.43 | 20.57 | 20.20 | 1052563 | -0.83% |
| 12 Oct 2022 | 20.40 | 20.63 | 20.73 | 20.23 | 1674259 | -0.97% |
| 11 Oct 2022 | 20.60 | 21.07 | 21.20 | 20.47 | 1861167 | -2.23% |
| 10 Oct 2022 | 21.07 | 21.17 | 21.27 | 20.93 | 1405477 | -1.22% |
| 07 Oct 2022 | 21.33 | 21.33 | 21.47 | 21.20 | 1538550 | -0.33% |
| 06 Oct 2022 | 21.40 | 21.27 | 21.60 | 21.20 | 2161893 | 1.57% |
| 04 Oct 2022 | 21.07 | 20.83 | 21.23 | 20.80 | 2498277 | 2.28% |
| 03 Oct 2022 | 20.60 | 20.57 | 20.87 | 20.43 | 1784873 | 0.49% |
| 30 Sep 2022 | 20.50 | 20.53 | 20.93 | 19.87 | 5276917 | -0.82% |
| 29 Sep 2022 | 20.67 | 21.00 | 21.20 | 20.33 | 2469232 | -0.29% |
| 28 Sep 2022 | 20.73 | 21.00 | 21.07 | 20.67 | 1475666 | -1.43% |
| 27 Sep 2022 | 21.03 | 21.03 | 21.40 | 20.97 | 1802703 | 0.29% |
| 26 Sep 2022 | 20.97 | 22.13 | 22.20 | 20.87 | 2636997 | -5.24% |
| 23 Sep 2022 | 22.13 | 22.80 | 22.80 | 22.03 | 1832901 | -2.38% |
| 22 Sep 2022 | 22.67 | 22.33 | 22.93 | 22.27 | 1975779 | 1.21% |
| 21 Sep 2022 | 22.40 | 22.83 | 23.17 | 22.27 | 3587464 | -0.88% |
| 20 Sep 2022 | 22.60 | 22.53 | 22.83 | 22.50 | 2089513 | 1.48% |
| 19 Sep 2022 | 22.27 | 22.53 | 22.80 | 22.03 | 2159063 | -2.32% |
| 16 Sep 2022 | 22.80 | 23.33 | 23.50 | 22.67 | 3159956 | -1.43% |
| 15 Sep 2022 | 23.13 | 23.50 | 23.63 | 23.03 | 2418096 | -0.73% |
| 14 Sep 2022 | 23.30 | 23.33 | 23.67 | 23.13 | 2536794 | -1.98% |
| 13 Sep 2022 | 23.77 | 24.07 | 24.23 | 23.67 | 2161538 | -1.25% |
| 12 Sep 2022 | 24.07 | 24.20 | 24.40 | 23.90 | 2674976 | -0.41% |
| 09 Sep 2022 | 24.17 | 24.53 | 24.63 | 24.03 | 4300466 | -0.66% |
| 08 Sep 2022 | 24.33 | 24.30 | 24.50 | 24.07 | 6504579 | 1.25% |
| 07 Sep 2022 | 24.03 | 22.83 | 24.33 | 22.63 | 13284733 | 4.80% |
| 06 Sep 2022 | 22.93 | 23.27 | 23.33 | 22.73 | 2421413 | -0.61% |
| 05 Sep 2022 | 23.07 | 22.93 | 23.47 | 22.83 | 3446216 | 1.05% |
| 02 Sep 2022 | 22.83 | 22.87 | 23.27 | 22.73 | 3528872 | 0.13% |
| 01 Sep 2022 | 22.80 | 22.60 | 23.43 | 22.57 | 4314514 | -1.00% |
| 30 Aug 2022 | 23.03 | 22.37 | 23.17 | 22.37 | 5734763 | 3.88% |
| 29 Aug 2022 | 22.17 | 21.70 | 22.33 | 21.47 | 1873003 | -1.60% |
| 26 Aug 2022 | 22.53 | 22.57 | 22.97 | 22.47 | 2475385 | 0.58% |
| 25 Aug 2022 | 22.40 | 22.13 | 22.67 | 22.10 | 2813534 | 1.68% |
| 24 Aug 2022 | 22.03 | 21.83 | 22.20 | 21.83 | 1356590 | 0.73% |
| 23 Aug 2022 | 21.87 | 21.67 | 22.10 | 21.67 | 1857134 | 0.18% |
| 22 Aug 2022 | 21.83 | 22.20 | 22.23 | 21.77 | 1457169 | -1.98% |
| 19 Aug 2022 | 22.27 | 22.60 | 22.90 | 22.20 | 2933171 | -1.46% |
| 18 Aug 2022 | 22.60 | 22.27 | 22.97 | 22.27 | 3965386 | 1.48% |
| 17 Aug 2022 | 22.27 | 22.13 | 22.53 | 22.10 | 3617432 | 0.63% |
| 16 Aug 2022 | 22.13 | 22.17 | 22.33 | 22.07 | 2086723 | -0.32% |
| 12 Aug 2022 | 22.20 | 22.23 | 22.33 | 22.00 | 2461314 | -0.13% |
| 11 Aug 2022 | 22.23 | 22.83 | 22.83 | 22.17 | 4092953 | -3.47% |
| 10 Aug 2022 | 23.03 | 23.27 | 23.60 | 22.73 | 4699907 | -0.43% |
| 08 Aug 2022 | 23.13 | 23.30 | 23.50 | 22.97 | 4672700 | 0.43% |
| 05 Aug 2022 | 23.03 | 22.00 | 23.97 | 21.87 | 10503441 | 5.16% |
| 04 Aug 2022 | 21.90 | 22.10 | 22.50 | 21.47 | 3570967 | -0.14% |
| 03 Aug 2022 | 21.93 | 22.10 | 22.30 | 21.87 | 2070442 | -0.63% |
| 02 Aug 2022 | 22.07 | 22.20 | 22.33 | 21.87 | 4475992 | -0.14% |
| 01 Aug 2022 | 22.10 | 22.10 | 22.43 | 21.93 | 3922930 | 0.59% |
| 29 Jul 2022 | 21.97 | 21.97 | 22.27 | 21.77 | 3965183 | 1.38% |
| 28 Jul 2022 | 21.67 | 22.50 | 22.73 | 21.63 | 8396322 | -3.13% |
| 27 Jul 2022 | 22.37 | 22.60 | 23.07 | 22.23 | 6769893 | -1.45% |
| 26 Jul 2022 | 22.70 | 21.63 | 23.23 | 21.57 | 13298448 | 4.75% |
| 25 Jul 2022 | 21.67 | 21.87 | 21.90 | 21.33 | 3811502 | -0.60% |
| 22 Jul 2022 | 21.80 | 22.63 | 22.63 | 21.60 | 6281804 | -2.98% |
| 21 Jul 2022 | 22.47 | 21.63 | 22.93 | 21.43 | 15388426 | 4.17% |
| 20 Jul 2022 | 21.57 | 21.53 | 21.63 | 21.17 | 5508664 | 2.37% |
| 19 Jul 2022 | 21.07 | 21.63 | 21.63 | 20.53 | 9110341 | -2.32% |
| 18 Jul 2022 | 21.57 | 20.50 | 21.73 | 20.37 | 9680390 | 6.78% |
| 15 Jul 2022 | 20.20 | 20.33 | 20.33 | 19.90 | 1702237 | 0.15% |
| 14 Jul 2022 | 20.17 | 20.87 | 21.00 | 20.03 | 2002421 | -2.89% |
| 13 Jul 2022 | 20.77 | 21.03 | 21.23 | 20.60 | 2537096 | -0.62% |
| 12 Jul 2022 | 20.90 | 20.53 | 21.13 | 20.40 | 3350973 | 1.80% |
| 11 Jul 2022 | 20.53 | 20.20 | 20.73 | 20.20 | 4243030 | -0.19% |
| 08 Jul 2022 | 20.57 | 21.17 | 21.17 | 20.37 | 8624668 | -3.11% |
| 07 Jul 2022 | 21.23 | 19.67 | 21.90 | 19.47 | 29615176 | 9.43% |
| 06 Jul 2022 | 19.40 | 19.17 | 19.53 | 18.70 | 2804970 | 1.04% |
| 05 Jul 2022 | 19.20 | 19.57 | 19.63 | 19.13 | 2204912 | -0.88% |
| 04 Jul 2022 | 19.37 | 19.13 | 19.43 | 19.07 | 2243292 | 1.04% |
| 01 Jul 2022 | 19.17 | 19.00 | 19.20 | 18.73 | 1801802 | 1.27% |
| 30 Jun 2022 | 18.93 | 19.10 | 19.30 | 18.80 | 2452241 | -1.41% |
| 29 Jun 2022 | 19.20 | 19.33 | 19.43 | 19.00 | 5252467 | -1.69% |
| 28 Jun 2022 | 19.53 | 19.33 | 19.60 | 19.13 | 2066275 | 0.83% |
| 27 Jun 2022 | 19.37 | 19.47 | 19.50 | 19.17 | 2715147 | 1.95% |
| 24 Jun 2022 | 19.00 | 19.07 | 19.13 | 18.60 | 2668466 | 0.69% |
| 23 Jun 2022 | 18.87 | 18.87 | 19.07 | 18.57 | 2827799 | 1.07% |
| 22 Jun 2022 | 18.67 | 18.93 | 19.20 | 18.57 | 3266865 | -2.25% |
| 21 Jun 2022 | 19.10 | 18.60 | 19.20 | 18.30 | 3983817 | 4.37% |
| 20 Jun 2022 | 18.30 | 19.23 | 19.33 | 18.07 | 6341600 | -5.03% |
| 17 Jun 2022 | 19.27 | 18.40 | 19.50 | 17.70 | 9258656 | 1.96% |
| 16 Jun 2022 | 18.90 | 20.50 | 20.67 | 18.77 | 7034702 | -5.50% |
| 15 Jun 2022 | 20.00 | 20.27 | 20.37 | 19.93 | 1656025 | -0.50% |
| 14 Jun 2022 | 20.10 | 20.13 | 20.47 | 19.90 | 2670745 | -0.15% |
| 13 Jun 2022 | 20.13 | 20.73 | 20.80 | 20.00 | 3999662 | -4.46% |
| 10 Jun 2022 | 21.07 | 21.23 | 21.33 | 20.90 | 2496051 | -1.40% |
| 09 Jun 2022 | 21.37 | 21.77 | 21.80 | 21.23 | 3131622 | -1.38% |
| 08 Jun 2022 | 21.67 | 21.90 | 21.90 | 21.37 | 2316083 | -0.14% |
| 07 Jun 2022 | 21.70 | 21.77 | 22.07 | 21.53 | 2403517 | -0.32% |
| 06 Jun 2022 | 21.77 | 22.20 | 22.20 | 21.60 | 2316247 | -1.63% |
| 03 Jun 2022 | 22.13 | 22.87 | 22.97 | 22.00 | 3302101 | -2.64% |
| 02 Jun 2022 | 22.73 | 22.80 | 22.83 | 22.53 | 2197528 | 0.26% |
| 01 Jun 2022 | 22.67 | 22.37 | 23.00 | 22.30 | 3760653 | 1.34% |
| 31 May 2022 | 22.37 | 22.23 | 22.53 | 21.90 | 6050546 | -0.89% |
| 30 May 2022 | 22.57 | 22.60 | 22.73 | 22.40 | 2486098 | 1.67% |
| 27 May 2022 | 22.20 | 21.67 | 22.27 | 21.63 | 3040751 | 3.74% |
| 26 May 2022 | 21.40 | 21.73 | 22.03 | 20.50 | 5881828 | -1.06% |
| 25 May 2022 | 21.63 | 22.20 | 22.47 | 21.53 | 2175568 | -2.57% |
| 24 May 2022 | 22.20 | 22.53 | 22.63 | 22.07 | 3198579 | -1.33% |
| 23 May 2022 | 22.50 | 23.00 | 23.00 | 22.43 | 2206000 | -0.88% |
| 20 May 2022 | 22.70 | 22.63 | 22.83 | 22.20 | 2021486 | 3.04% |
| 19 May 2022 | 22.03 | 22.03 | 22.30 | 21.80 | 2989960 | -3.38% |
| 18 May 2022 | 22.80 | 23.17 | 23.17 | 22.63 | 2515126 | -0.13% |
| 17 May 2022 | 22.83 | 22.17 | 22.90 | 22.00 | 2929011 | 3.30% |
| 16 May 2022 | 22.10 | 21.97 | 22.27 | 21.67 | 2460383 | 1.70% |
| 13 May 2022 | 21.73 | 21.93 | 22.40 | 21.67 | 3671851 | 1.88% |
| 12 May 2022 | 21.33 | 21.67 | 21.87 | 21.07 | 3989517 | -2.74% |
| 11 May 2022 | 21.93 | 22.80 | 22.80 | 21.50 | 5340230 | -3.09% |
| 10 May 2022 | 22.63 | 23.17 | 23.43 | 22.53 | 3403996 | -1.74% |
| 09 May 2022 | 23.03 | 23.33 | 23.37 | 22.43 | 4377751 | -1.71% |
| 06 May 2022 | 23.43 | 23.47 | 23.60 | 23.23 | 4001632 | -2.50% |
| 05 May 2022 | 24.03 | 24.53 | 24.77 | 24.00 | 2753341 | -0.70% |
| 04 May 2022 | 24.20 | 24.97 | 25.07 | 23.63 | 3667692 | -2.54% |
| 02 May 2022 | 24.83 | 25.07 | 25.20 | 24.60 | 2603042 | -1.74% |
| 29 Apr 2022 | 25.27 | 25.73 | 26.00 | 25.20 | 2802339 | -1.17% |
| 28 Apr 2022 | 25.57 | 25.80 | 25.83 | 25.20 | 2984168 | 0.16% |
| 27 Apr 2022 | 25.53 | 25.57 | 25.93 | 25.37 | 2269200 | -1.31% |
| 26 Apr 2022 | 25.87 | 25.73 | 25.93 | 25.60 | 2768085 | 1.57% |
| 25 Apr 2022 | 25.47 | 26.17 | 26.17 | 25.37 | 3551993 | -3.16% |
| 22 Apr 2022 | 26.30 | 26.40 | 26.90 | 26.20 | 3205989 | -0.75% |
| 21 Apr 2022 | 26.50 | 26.47 | 26.63 | 26.20 | 3048067 | 1.53% |
| 20 Apr 2022 | 26.10 | 26.10 | 26.27 | 25.87 | 3229959 | 0.38% |
| 19 Apr 2022 | 26.00 | 26.67 | 26.90 | 25.40 | 5041704 | -1.52% |
| 18 Apr 2022 | 26.40 | 26.70 | 26.80 | 26.13 | 4720559 | -2.11% |
| 13 Apr 2022 | 26.97 | 27.17 | 27.27 | 26.87 | 2838870 | 0.00% |
| 12 Apr 2022 | 26.97 | 27.67 | 27.67 | 26.67 | 6262009 | -2.64% |
| 11 Apr 2022 | 27.70 | 26.93 | 28.07 | 26.77 | 8575676 | 2.86% |
| 08 Apr 2022 | 26.93 | 27.17 | 27.33 | 26.80 | 3664452 | -0.74% |
| 07 Apr 2022 | 27.13 | 27.47 | 27.67 | 26.93 | 6185520 | -0.73% |
| 06 Apr 2022 | 27.33 | 26.63 | 27.57 | 26.43 | 10232627 | 2.63% |
| 05 Apr 2022 | 26.63 | 26.13 | 26.93 | 25.87 | 8002937 | 1.91% |
| 04 Apr 2022 | 26.13 | 25.70 | 26.27 | 25.57 | 7024326 | 2.75% |
| 01 Apr 2022 | 25.43 | 24.27 | 25.53 | 24.27 | 6615607 | 5.08% |
| 31 Mar 2022 | 24.20 | 24.67 | 24.67 | 24.17 | 6741462 | -1.10% |
| 30 Mar 2022 | 24.47 | 24.47 | 24.87 | 24.33 | 5599358 | 0.58% |
| 29 Mar 2022 | 24.33 | 24.87 | 24.97 | 24.27 | 6520799 | -1.10% |
| 28 Mar 2022 | 24.60 | 25.50 | 25.57 | 24.47 | 6962297 | -3.53% |
| 25 Mar 2022 | 25.50 | 25.67 | 25.90 | 25.43 | 4505419 | -0.12% |
| 24 Mar 2022 | 25.53 | 25.80 | 26.07 | 25.37 | 4077700 | -1.69% |
| 23 Mar 2022 | 25.97 | 25.83 | 26.27 | 25.70 | 11377460 | 0.54% |
| 22 Mar 2022 | 25.83 | 25.90 | 26.03 | 25.23 | 5630551 | -0.39% |
| 21 Mar 2022 | 25.93 | 26.67 | 26.67 | 25.70 | 8829371 | 0.12% |
| 17 Mar 2022 | 25.90 | 26.27 | 26.27 | 25.57 | 8244665 | 0.66% |
| 16 Mar 2022 | 25.73 | 25.53 | 25.87 | 25.33 | 4383519 | 2.39% |
| 15 Mar 2022 | 25.13 | 25.87 | 26.37 | 24.93 | 5213124 | -3.09% |
| 14 Mar 2022 | 25.93 | 26.50 | 26.53 | 25.77 | 3401223 | -1.67% |
| 11 Mar 2022 | 26.37 | 26.13 | 26.43 | 25.90 | 3840769 | 1.03% |
| 10 Mar 2022 | 26.10 | 26.67 | 27.00 | 26.03 | 7330806 | 0.50% |
| 09 Mar 2022 | 25.97 | 25.03 | 26.27 | 24.77 | 7597159 | 4.72% |
| 08 Mar 2022 | 24.80 | 24.57 | 24.93 | 24.27 | 4659648 | 2.35% |
| 07 Mar 2022 | 24.23 | 24.67 | 24.73 | 23.73 | 7020710 | -3.35% |
| 04 Mar 2022 | 25.07 | 25.47 | 25.57 | 24.47 | 6438880 | -2.18% |
| 03 Mar 2022 | 25.63 | 26.53 | 26.77 | 25.40 | 6253724 | -1.54% |
| 02 Mar 2022 | 26.03 | 25.47 | 26.40 | 25.33 | 5895923 | 0.50% |
| 28 Feb 2022 | 25.90 | 25.53 | 26.10 | 25.07 | 8574279 | -0.27% |
| 25 Feb 2022 | 25.97 | 23.77 | 26.30 | 23.70 | 21184210 | 13.06% |
| 24 Feb 2022 | 22.97 | 25.40 | 25.47 | 22.77 | 13486612 | -12.33% |
| 23 Feb 2022 | 26.20 | 26.07 | 26.63 | 26.03 | 5144357 | 1.04% |
| 22 Feb 2022 | 25.93 | 26.07 | 26.33 | 25.47 | 8179141 | -2.88% |
| 21 Feb 2022 | 26.70 | 27.33 | 27.57 | 26.60 | 6257678 | -3.01% |
| 18 Feb 2022 | 27.53 | 27.73 | 28.20 | 27.37 | 7303632 | -1.68% |
| 17 Feb 2022 | 28.00 | 28.50 | 28.73 | 27.83 | 3706711 | -1.86% |
| 16 Feb 2022 | 28.53 | 29.00 | 29.17 | 28.17 | 5100360 | -1.04% |
| 15 Feb 2022 | 28.83 | 28.10 | 28.97 | 27.43 | 7470888 | 2.23% |
| 14 Feb 2022 | 28.20 | 29.47 | 29.67 | 27.90 | 5884591 | -5.59% |
| 11 Feb 2022 | 29.87 | 30.13 | 30.53 | 29.73 | 3026842 | -2.48% |
| 10 Feb 2022 | 30.63 | 30.60 | 30.73 | 30.13 | 2671972 | 0.53% |
| 09 Feb 2022 | 30.47 | 30.00 | 30.57 | 29.97 | 2608170 | 1.67% |
| 08 Feb 2022 | 29.97 | 30.30 | 30.47 | 29.57 | 3320982 | -1.09% |
| 07 Feb 2022 | 30.30 | 30.57 | 30.77 | 30.20 | 2554501 | -1.30% |
| 04 Feb 2022 | 30.70 | 31.40 | 31.40 | 30.53 | 4641879 | -1.60% |
| 03 Feb 2022 | 31.20 | 31.77 | 31.80 | 31.07 | 4013257 | -1.17% |
| 02 Feb 2022 | 31.57 | 31.50 | 31.93 | 31.37 | 4805394 | 0.96% |
| 01 Feb 2022 | 31.27 | 31.43 | 32.17 | 30.73 | 8476914 | 0.55% |
| 31 Jan 2022 | 31.10 | 31.50 | 31.67 | 30.87 | 5993960 | 0.32% |
| 28 Jan 2022 | 31.00 | 31.03 | 31.70 | 30.87 | 5546333 | 1.64% |
| 27 Jan 2022 | 30.50 | 30.27 | 31.00 | 30.07 | 6707532 | -0.97% |
| 25 Jan 2022 | 30.80 | 29.80 | 31.00 | 29.43 | 5990514 | 2.43% |
| 24 Jan 2022 | 30.07 | 32.07 | 32.07 | 29.80 | 9264175 | -5.83% |
| 21 Jan 2022 | 31.93 | 33.17 | 33.23 | 31.50 | 7214993 | -4.11% |
| 20 Jan 2022 | 33.30 | 33.73 | 33.87 | 32.97 | 5640596 | -0.98% |
| 19 Jan 2022 | 33.63 | 32.83 | 33.80 | 32.63 | 9334746 | 1.30% |
| 18 Jan 2022 | 33.20 | 35.27 | 35.27 | 32.93 | 11104131 | -5.33% |
| 17 Jan 2022 | 35.07 | 35.67 | 35.80 | 35.00 | 9410609 | -1.41% |
| 14 Jan 2022 | 35.57 | 34.17 | 35.73 | 34.00 | 20230766 | 3.19% |
| 13 Jan 2022 | 34.47 | 34.47 | 34.67 | 34.00 | 9180126 | -0.09% |
| 12 Jan 2022 | 34.50 | 35.00 | 35.00 | 34.00 | 11296541 | 0.20% |
| 11 Jan 2022 | 34.43 | 34.00 | 34.93 | 33.87 | 28352481 | 1.65% |
| 10 Jan 2022 | 33.87 | 33.73 | 34.40 | 33.47 | 14974598 | 1.10% |
| 07 Jan 2022 | 33.50 | 33.67 | 34.27 | 33.13 | 25930587 | 0.09% |
| 06 Jan 2022 | 33.47 | 30.97 | 33.63 | 30.43 | 49691541 | 7.72% |
| 05 Jan 2022 | 31.07 | 30.57 | 31.33 | 30.10 | 7249170 | 1.44% |
| 04 Jan 2022 | 30.63 | 31.17 | 31.30 | 30.47 | 5677537 | -1.61% |
| 03 Jan 2022 | 31.13 | 31.00 | 31.53 | 30.77 | 11415632 | 1.50% |
| 31 Dec 2021 | 30.67 | 30.87 | 31.37 | 30.53 | 10192603 | -0.10% |
| 30 Dec 2021 | 30.70 | 29.87 | 31.13 | 29.23 | 11127319 | 2.92% |
| 29 Dec 2021 | 29.83 | 29.23 | 30.13 | 29.03 | 8621801 | 2.86% |
| 28 Dec 2021 | 29.00 | 28.27 | 29.47 | 28.13 | 4441796 | 3.68% |
| 27 Dec 2021 | 27.97 | 27.83 | 28.30 | 27.50 | 2123655 | -0.11% |
| 24 Dec 2021 | 28.00 | 28.60 | 28.63 | 27.90 | 2333088 | -1.41% |
| 23 Dec 2021 | 28.40 | 28.13 | 28.87 | 27.87 | 3507693 | 1.90% |
| 22 Dec 2021 | 27.87 | 27.83 | 28.20 | 27.67 | 2739597 | 0.87% |
| 21 Dec 2021 | 27.63 | 27.80 | 28.13 | 27.47 | 3069350 | 1.10% |
| 20 Dec 2021 | 27.33 | 28.13 | 28.20 | 27.00 | 4149152 | -4.00% |
| 17 Dec 2021 | 28.47 | 29.33 | 29.37 | 28.20 | 4334147 | -3.06% |
| 16 Dec 2021 | 29.37 | 30.33 | 30.47 | 29.20 | 2794740 | -2.43% |
| 15 Dec 2021 | 30.10 | 30.37 | 31.07 | 29.97 | 3334704 | -0.89% |
| 14 Dec 2021 | 30.37 | 30.50 | 30.63 | 30.20 | 3171146 | -1.30% |
| 13 Dec 2021 | 30.77 | 31.53 | 31.60 | 30.53 | 4799192 | -1.16% |
| 10 Dec 2021 | 31.13 | 29.73 | 31.60 | 29.57 | 14041637 | 4.71% |
| 09 Dec 2021 | 29.73 | 29.17 | 30.13 | 28.93 | 5498605 | 2.62% |
| 08 Dec 2021 | 28.97 | 29.07 | 29.17 | 28.87 | 2265191 | 0.84% |
| 07 Dec 2021 | 28.73 | 28.80 | 29.00 | 28.67 | 2091500 | 0.56% |
| 06 Dec 2021 | 28.57 | 28.33 | 29.13 | 28.23 | 4732327 | 0.85% |
| 03 Dec 2021 | 28.33 | 28.23 | 28.90 | 28.20 | 3560681 | 0.35% |
| 02 Dec 2021 | 28.23 | 27.87 | 28.43 | 27.73 | 3429604 | 0.57% |
| 01 Dec 2021 | 28.07 | 28.37 | 28.53 | 27.73 | 7142426 | 4.47% |
| 30 Nov 2021 | 26.87 | 26.73 | 27.60 | 26.53 | 3215085 | 1.02% |
| 29 Nov 2021 | 26.60 | 27.53 | 27.83 | 26.10 | 5534816 | -4.76% |
| 26 Nov 2021 | 27.93 | 28.47 | 28.77 | 27.77 | 3696032 | -3.12% |
| 25 Nov 2021 | 28.83 | 29.30 | 29.30 | 28.60 | 2258994 | 0.21% |
| 24 Nov 2021 | 28.77 | 29.13 | 29.43 | 28.67 | 2354224 | -0.10% |
| 23 Nov 2021 | 28.80 | 27.73 | 29.00 | 27.73 | 2971853 | 2.02% |
| 22 Nov 2021 | 28.23 | 29.27 | 29.27 | 28.10 | 4240737 | -3.22% |
| 18 Nov 2021 | 29.17 | 30.17 | 30.33 | 29.00 | 4156367 | -2.99% |
| 17 Nov 2021 | 30.07 | 30.53 | 30.73 | 29.97 | 2709160 | -1.51% |
| 16 Nov 2021 | 30.53 | 30.87 | 31.07 | 30.43 | 2500659 | -1.61% |
| 15 Nov 2021 | 31.03 | 31.67 | 31.80 | 30.80 | 3280796 | -1.59% |
| 12 Nov 2021 | 31.53 | 31.47 | 32.17 | 30.57 | 11878317 | 0.83% |
| 11 Nov 2021 | 31.27 | 32.00 | 32.03 | 31.13 | 3075536 | -2.07% |
| 10 Nov 2021 | 31.93 | 31.37 | 32.87 | 31.30 | 10529357 | 0.95% |
| 09 Nov 2021 | 31.63 | 31.13 | 31.80 | 31.00 | 4909262 | 1.80% |
| 08 Nov 2021 | 31.07 | 31.07 | 31.60 | 30.57 | 3669750 | 0.32% |
| 04 Nov 2021 | 30.97 | 31.00 | 31.10 | 30.80 | 858150 | 0.45% |
| 03 Nov 2021 | 30.83 | 30.90 | 31.53 | 30.53 | 4001604 | 0.33% |
| 02 Nov 2021 | 30.73 | 30.13 | 31.10 | 30.03 | 3339085 | 2.19% |
| 01 Nov 2021 | 30.07 | 30.00 | 30.33 | 29.73 | 2405185 | 1.01% |
| 29 Oct 2021 | 29.77 | 30.00 | 30.27 | 29.20 | 3457947 | -1.75% |
| 28 Oct 2021 | 30.30 | 30.77 | 31.07 | 30.00 | 3064282 | -2.67% |
| 27 Oct 2021 | 31.13 | 31.47 | 31.53 | 31.00 | 2840870 | -0.77% |
| 26 Oct 2021 | 31.37 | 30.53 | 31.60 | 30.47 | 4178203 | 3.19% |
| 25 Oct 2021 | 30.40 | 31.17 | 31.40 | 30.13 | 4001121 | -2.35% |
| 22 Oct 2021 | 31.13 | 31.67 | 32.17 | 30.87 | 3980858 | -1.49% |
| 21 Oct 2021 | 31.60 | 31.10 | 32.00 | 30.80 | 4911901 | 2.70% |
| 20 Oct 2021 | 30.77 | 31.53 | 31.57 | 30.50 | 8874486 | -2.41% |
| 19 Oct 2021 | 31.53 | 33.10 | 33.17 | 31.33 | 7091979 | -4.16% |
| 18 Oct 2021 | 32.90 | 32.80 | 33.67 | 32.57 | 13057801 | 1.86% |
| 14 Oct 2021 | 32.30 | 32.93 | 32.93 | 32.10 | 6246771 | -1.13% |
| 13 Oct 2021 | 32.67 | 32.53 | 33.20 | 32.20 | 14345438 | 1.24% |
| 12 Oct 2021 | 32.27 | 32.53 | 32.80 | 32.03 | 6453630 | -0.40% |
| 11 Oct 2021 | 32.40 | 31.33 | 32.60 | 31.20 | 9829708 | 3.51% |
| 08 Oct 2021 | 31.30 | 31.50 | 31.77 | 31.00 | 3840199 | -0.41% |
| 07 Oct 2021 | 31.43 | 31.53 | 31.67 | 31.27 | 3791873 | 0.51% |
| 06 Oct 2021 | 31.27 | 32.07 | 32.23 | 31.03 | 4514153 | -2.07% |
| 05 Oct 2021 | 31.93 | 31.83 | 32.40 | 31.67 | 5202385 | 0.31% |
| 04 Oct 2021 | 31.83 | 32.30 | 32.30 | 31.77 | 5180998 | -0.93% |
| 01 Oct 2021 | 32.13 | 32.67 | 32.87 | 32.07 | 8137047 | -1.05% |
| 30 Sep 2021 | 32.47 | 32.30 | 32.93 | 31.73 | 9022107 | 1.15% |
| 29 Sep 2021 | 32.10 | 31.53 | 34.00 | 31.47 | 28398671 | 2.65% |
| 28 Sep 2021 | 31.27 | 31.93 | 31.93 | 30.77 | 7216887 | -1.26% |
| 27 Sep 2021 | 31.67 | 32.00 | 32.50 | 31.37 | 12990704 | 2.49% |
| 24 Sep 2021 | 30.90 | 31.73 | 31.93 | 30.67 | 11554097 | -1.37% |
| 23 Sep 2021 | 31.33 | 29.53 | 31.73 | 29.47 | 26372358 | 6.82% |
| 22 Sep 2021 | 29.33 | 28.63 | 29.90 | 28.57 | 5854472 | 2.09% |
| 21 Sep 2021 | 28.73 | 28.80 | 29.50 | 28.13 | 6197206 | -0.14% |
| 20 Sep 2021 | 28.77 | 29.07 | 29.57 | 28.53 | 4077949 | -2.04% |
| 17 Sep 2021 | 29.37 | 30.00 | 30.13 | 28.97 | 6130339 | -1.54% |
| 16 Sep 2021 | 29.83 | 30.17 | 30.47 | 29.70 | 4713637 | -0.57% |
| 15 Sep 2021 | 30.00 | 30.27 | 30.77 | 29.87 | 5521418 | -0.56% |
| 14 Sep 2021 | 30.17 | 28.93 | 30.33 | 28.87 | 9944919 | 4.76% |
| 13 Sep 2021 | 28.80 | 29.23 | 29.23 | 28.70 | 3227766 | -1.47% |
| 09 Sep 2021 | 29.23 | 29.20 | 29.80 | 29.07 | 3439027 | 0.00% |
| 08 Sep 2021 | 29.23 | 29.37 | 29.60 | 29.17 | 2351703 | -0.48% |
| 07 Sep 2021 | 29.37 | 29.67 | 29.77 | 29.27 | 2114087 | -0.88% |
| 06 Sep 2021 | 29.63 | 30.00 | 30.23 | 29.57 | 2891455 | -1.00% |
| 03 Sep 2021 | 29.93 | 29.80 | 30.40 | 29.80 | 3158904 | 0.00% |
| 02 Sep 2021 | 29.93 | 30.67 | 30.67 | 29.77 | 3943498 | -1.77% |
| 01 Sep 2021 | 30.47 | 29.60 | 31.13 | 29.40 | 4643733 | 3.04% |
| 31 Aug 2021 | 29.57 | 29.80 | 29.83 | 29.40 | 3076506 | -0.20% |
| 30 Aug 2021 | 29.63 | 29.67 | 30.33 | 29.33 | 4579372 | 0.68% |
| 27 Aug 2021 | 29.43 | 29.40 | 29.93 | 29.03 | 5001124 | 0.10% |
| 26 Aug 2021 | 29.40 | 30.00 | 30.00 | 29.20 | 3571098 | -2.23% |
| 25 Aug 2021 | 30.07 | 30.00 | 30.60 | 29.63 | 7867503 | 2.17% |
| 24 Aug 2021 | 29.43 | 27.43 | 29.93 | 27.03 | 14498918 | 7.92% |
| 23 Aug 2021 | 27.27 | 29.00 | 29.00 | 27.07 | 7221366 | -4.55% |
| 20 Aug 2021 | 28.57 | 28.67 | 29.43 | 28.40 | 5557546 | -1.72% |
| 18 Aug 2021 | 29.07 | 30.00 | 30.07 | 29.00 | 4545474 | -2.55% |
| 17 Aug 2021 | 29.83 | 29.87 | 30.30 | 29.60 | 4380139 | -0.13% |
| 16 Aug 2021 | 29.87 | 31.00 | 31.00 | 29.67 | 5065010 | -3.33% |
| 13 Aug 2021 | 30.90 | 31.40 | 31.53 | 30.83 | 3737986 | -1.18% |
| 12 Aug 2021 | 31.27 | 30.13 | 31.53 | 30.10 | 5190251 | 3.99% |
| 11 Aug 2021 | 30.07 | 31.07 | 31.07 | 29.00 | 10286771 | -3.00% |
| 10 Aug 2021 | 31.00 | 32.10 | 32.53 | 30.77 | 6651425 | -2.82% |
| 09 Aug 2021 | 31.90 | 32.60 | 32.63 | 31.83 | 3676018 | -1.76% |
| 06 Aug 2021 | 32.47 | 32.07 | 33.17 | 32.00 | 4890331 | 1.56% |
| 05 Aug 2021 | 31.97 | 32.63 | 32.63 | 31.47 | 6105447 | -1.63% |
| 04 Aug 2021 | 32.50 | 33.30 | 33.63 | 32.33 | 5639580 | -1.90% |
| 03 Aug 2021 | 33.13 | 33.77 | 33.90 | 33.00 | 4332387 | -1.90% |
| 02 Aug 2021 | 33.77 | 34.40 | 34.50 | 33.67 | 4331633 | -1.55% |
| 30 Jul 2021 | 34.30 | 34.43 | 35.17 | 34.17 | 9385832 | -0.38% |
| 29 Jul 2021 | 34.43 | 32.47 | 34.80 | 32.23 | 15567161 | 6.50% |
| 28 Jul 2021 | 32.33 | 32.83 | 32.93 | 32.03 | 6593265 | -1.43% |
| 27 Jul 2021 | 32.80 | 33.33 | 33.73 | 32.73 | 5206485 | -1.29% |
| 26 Jul 2021 | 33.23 | 33.47 | 33.70 | 33.10 | 4634988 | -0.89% |
| 23 Jul 2021 | 33.53 | 34.30 | 34.40 | 33.47 | 5766517 | -1.76% |
| 22 Jul 2021 | 34.13 | 34.47 | 34.90 | 34.00 | 5459444 | 0.09% |
| 20 Jul 2021 | 34.10 | 35.00 | 35.20 | 33.70 | 8154645 | -2.38% |
| 19 Jul 2021 | 34.93 | 35.00 | 35.40 | 34.60 | 5669511 | -0.96% |
| 16 Jul 2021 | 35.27 | 35.70 | 35.70 | 35.17 | 6549401 | -0.65% |
| 15 Jul 2021 | 35.50 | 36.10 | 36.13 | 35.43 | 5727900 | -1.31% |
| 14 Jul 2021 | 35.97 | 36.43 | 36.73 | 35.67 | 6327821 | -0.91% |
| 13 Jul 2021 | 36.30 | 36.80 | 37.00 | 36.07 | 8832425 | -0.19% |
| 12 Jul 2021 | 36.37 | 35.83 | 36.93 | 35.80 | 24103986 | 3.62% |
| 09 Jul 2021 | 35.10 | 35.47 | 35.47 | 34.73 | 6588076 | -1.13% |
| 08 Jul 2021 | 35.50 | 35.43 | 36.10 | 35.07 | 6788072 | 0.08% |
| 07 Jul 2021 | 35.47 | 35.77 | 35.90 | 35.37 | 7019751 | -0.84% |
| 06 Jul 2021 | 35.77 | 36.40 | 36.47 | 35.63 | 8334407 | -1.46% |
| 05 Jul 2021 | 36.30 | 36.33 | 36.67 | 36.17 | 9572274 | 0.75% |
| 02 Jul 2021 | 36.03 | 35.57 | 36.33 | 35.33 | 13184362 | 1.87% |
| 01 Jul 2021 | 35.37 | 36.33 | 36.43 | 35.03 | 12912181 | -1.67% |
| 30 Jun 2021 | 35.97 | 34.73 | 36.73 | 34.73 | 20361195 | 2.19% |
| 29 Jun 2021 | 35.20 | 36.53 | 37.23 | 34.80 | 19657799 | -2.95% |
| 28 Jun 2021 | 36.27 | 36.93 | 37.20 | 36.10 | 10101575 | -1.09% |
| 25 Jun 2021 | 36.67 | 37.07 | 37.13 | 36.33 | 9886240 | -0.35% |
| 24 Jun 2021 | 36.80 | 37.23 | 37.80 | 36.67 | 16763010 | -3.23% |
| 23 Jun 2021 | 38.03 | 38.93 | 39.20 | 37.93 | 17733894 | -1.40% |
| 22 Jun 2021 | 38.57 | 37.67 | 39.87 | 37.47 | 48306717 | 2.94% |
| 21 Jun 2021 | 37.47 | 35.37 | 38.00 | 35.07 | 21454073 | 3.51% |
| 18 Jun 2021 | 36.20 | 37.50 | 37.73 | 34.67 | 24388803 | -1.98% |
| 17 Jun 2021 | 36.93 | 37.13 | 38.20 | 36.53 | 22127658 | -1.26% |
| 16 Jun 2021 | 37.40 | 38.40 | 38.57 | 37.03 | 23893220 | -2.68% |
| 15 Jun 2021 | 38.43 | 38.53 | 39.43 | 38.17 | 39778859 | 0.52% |
| 14 Jun 2021 | 38.23 | 37.20 | 39.20 | 34.70 | 107174043 | 4.83% |
| 11 Jun 2021 | 36.47 | 32.80 | 37.23 | 32.57 | 150258062 | 12.11% |
| 10 Jun 2021 | 32.53 | 32.03 | 32.97 | 31.83 | 9911051 | 2.39% |
| 09 Jun 2021 | 31.77 | 33.17 | 33.23 | 31.60 | 13072125 | -3.52% |
| 08 Jun 2021 | 32.93 | 33.37 | 33.67 | 32.73 | 10713311 | -0.81% |
| 07 Jun 2021 | 33.20 | 32.53 | 33.63 | 32.13 | 19363394 | 3.01% |
| 04 Jun 2021 | 32.23 | 32.13 | 32.77 | 31.70 | 10001661 | 0.72% |
| 03 Jun 2021 | 32.00 | 32.17 | 32.70 | 31.87 | 7317189 | 0.22% |
| 02 Jun 2021 | 31.93 | 31.20 | 32.23 | 31.10 | 8125335 | 1.69% |
| 01 Jun 2021 | 31.40 | 32.00 | 32.27 | 31.17 | 7222997 | -1.04% |
| 31 May 2021 | 31.73 | 32.60 | 32.70 | 30.63 | 11713313 | -2.67% |
| 28 May 2021 | 32.60 | 33.17 | 33.47 | 32.50 | 11252912 | -0.61% |
| 27 May 2021 | 32.80 | 32.63 | 33.30 | 32.23 | 12214949 | 0.83% |
| 26 May 2021 | 32.53 | 32.20 | 33.17 | 32.13 | 10772297 | 1.02% |
| 25 May 2021 | 32.20 | 32.80 | 32.97 | 32.07 | 8991999 | -1.32% |
| 24 May 2021 | 32.63 | 33.10 | 33.10 | 32.50 | 9148157 | -0.52% |
| 21 May 2021 | 32.80 | 32.97 | 33.47 | 32.67 | 8456946 | -0.39% |
| 20 May 2021 | 32.93 | 33.73 | 33.90 | 32.67 | 10540309 | -1.41% |
| 19 May 2021 | 33.40 | 32.77 | 33.87 | 32.53 | 14120615 | 1.43% |
| 18 May 2021 | 32.93 | 33.03 | 33.73 | 32.77 | 14047594 | 0.80% |
| 17 May 2021 | 32.67 | 33.00 | 33.13 | 32.20 | 8760589 | -0.09% |
| 14 May 2021 | 32.70 | 33.73 | 34.00 | 31.73 | 18060264 | -2.10% |
| 12 May 2021 | 33.40 | 33.93 | 34.53 | 32.67 | 32339353 | -0.09% |
| 11 May 2021 | 33.43 | 31.63 | 34.00 | 31.00 | 37115202 | 5.03% |
| 10 May 2021 | 31.83 | 29.73 | 32.27 | 29.40 | 28913737 | 8.52% |
| 07 May 2021 | 29.33 | 30.07 | 30.27 | 29.20 | 7234636 | -1.68% |
| 06 May 2021 | 29.83 | 30.00 | 30.30 | 29.53 | 9110031 | 1.36% |
| 05 May 2021 | 29.43 | 29.07 | 29.67 | 28.40 | 11178582 | 3.01% |
| 04 May 2021 | 28.57 | 27.97 | 30.13 | 27.97 | 22789683 | 3.14% |
| 03 May 2021 | 27.70 | 26.83 | 28.07 | 26.60 | 8276019 | 2.33% |
| 30 Apr 2021 | 27.07 | 26.67 | 27.67 | 26.67 | 5497141 | -1.31% |
| 29 Apr 2021 | 27.43 | 27.80 | 28.20 | 27.20 | 6111217 | -1.44% |
| 28 Apr 2021 | 27.83 | 27.93 | 28.17 | 27.73 | 5948044 | 0.22% |
| 27 Apr 2021 | 27.77 | 26.67 | 27.93 | 26.47 | 9581185 | 4.28% |
| 26 Apr 2021 | 26.63 | 26.67 | 27.17 | 26.53 | 6724037 | 0.49% |
| 23 Apr 2021 | 26.50 | 26.23 | 27.23 | 26.23 | 7217660 | -0.64% |
| 22 Apr 2021 | 26.67 | 26.47 | 26.90 | 25.87 | 6674581 | 0.64% |
| 20 Apr 2021 | 26.50 | 26.57 | 27.30 | 26.20 | 7385533 | 1.53% |
| 19 Apr 2021 | 26.10 | 26.40 | 26.70 | 25.47 | 14488550 | -6.22% |
| 16 Apr 2021 | 27.83 | 28.20 | 28.33 | 27.67 | 5449947 | -0.50% |
| 15 Apr 2021 | 27.97 | 28.53 | 28.60 | 27.57 | 7714444 | -2.44% |
| 13 Apr 2021 | 28.67 | 27.93 | 28.90 | 27.67 | 10789818 | 4.14% |
| 12 Apr 2021 | 27.53 | 29.80 | 30.00 | 26.53 | 20724770 | -11.48% |
| 09 Apr 2021 | 31.10 | 31.33 | 31.60 | 30.80 | 6431727 | -0.32% |
| 08 Apr 2021 | 31.20 | 30.20 | 32.17 | 30.13 | 25778770 | 4.45% |
| 07 Apr 2021 | 29.87 | 30.03 | 30.27 | 29.77 | 6462257 | -0.76% |
| 06 Apr 2021 | 30.10 | 30.40 | 30.90 | 29.87 | 6942660 | -0.66% |
| 05 Apr 2021 | 30.30 | 31.83 | 31.87 | 30.07 | 9653022 | -5.22% |
| 01 Apr 2021 | 31.97 | 31.50 | 32.23 | 31.27 | 7769317 | 2.47% |
| 31 Mar 2021 | 31.20 | 31.90 | 32.27 | 30.87 | 7470521 | -2.29% |
| 30 Mar 2021 | 31.93 | 31.27 | 32.53 | 30.67 | 9832813 | 4.24% |
| 26 Mar 2021 | 30.63 | 31.10 | 31.30 | 30.47 | 6423576 | 0.00% |
| 25 Mar 2021 | 30.63 | 31.33 | 31.50 | 29.80 | 11118644 | -1.83% |
| 24 Mar 2021 | 31.20 | 32.00 | 32.90 | 30.70 | 18496064 | -2.29% |
| 23 Mar 2021 | 31.93 | 31.20 | 32.27 | 30.90 | 17860628 | 3.00% |
| 22 Mar 2021 | 31.00 | 31.13 | 31.67 | 30.53 | 14234045 | 3.23% |
| 19 Mar 2021 | 30.03 | 28.50 | 30.57 | 26.80 | 26117714 | 3.44% |
| 18 Mar 2021 | 29.03 | 30.87 | 31.47 | 28.37 | 14432250 | -5.65% |
| 17 Mar 2021 | 30.77 | 31.37 | 32.67 | 30.50 | 16030489 | -1.28% |
| 16 Mar 2021 | 31.17 | 32.23 | 32.23 | 30.77 | 10169698 | -2.50% |
| 15 Mar 2021 | 31.97 | 33.00 | 33.07 | 31.30 | 10900792 | -2.92% |
| 12 Mar 2021 | 32.93 | 33.27 | 33.87 | 32.40 | 11951483 | 0.18% |
| 10 Mar 2021 | 32.87 | 33.33 | 33.60 | 32.20 | 13067132 | -0.18% |
| 09 Mar 2021 | 32.93 | 34.37 | 34.53 | 31.60 | 14769010 | -3.23% |
| 08 Mar 2021 | 34.03 | 34.27 | 34.77 | 33.70 | 12496703 | 0.38% |
| 05 Mar 2021 | 33.90 | 34.53 | 35.33 | 33.20 | 18438141 | -2.11% |
| 04 Mar 2021 | 34.63 | 33.17 | 35.23 | 32.40 | 31278946 | 3.07% |
| 03 Mar 2021 | 33.60 | 35.60 | 35.93 | 32.93 | 27689865 | -3.64% |
| 02 Mar 2021 | 34.87 | 33.33 | 36.03 | 33.20 | 66648341 | 6.73% |
| 01 Mar 2021 | 32.67 | 29.10 | 34.27 | 29.07 | 108310507 | 14.35% |
| 26 Feb 2021 | 28.57 | 27.33 | 29.30 | 27.00 | 43294110 | 1.20% |
| 25 Feb 2021 | 28.23 | 26.73 | 28.60 | 26.73 | 51038642 | 8.16% |
| 24 Feb 2021 | 26.10 | 24.67 | 26.60 | 24.40 | 26945515 | 6.84% |
| 23 Feb 2021 | 24.43 | 24.37 | 24.97 | 23.70 | 13779487 | 0.95% |
| 22 Feb 2021 | 24.20 | 25.20 | 25.77 | 23.73 | 25726811 | -3.59% |
| 19 Feb 2021 | 25.10 | 24.67 | 26.30 | 24.07 | 68556628 | 2.74% |
| 18 Feb 2021 | 24.43 | 21.60 | 25.13 | 21.50 | 102367068 | 13.63% |
| 17 Feb 2021 | 21.50 | 21.67 | 21.73 | 21.43 | 5885692 | -0.46% |
| 16 Feb 2021 | 21.60 | 21.53 | 21.80 | 21.20 | 6738976 | 0.61% |
| 15 Feb 2021 | 21.47 | 21.87 | 21.90 | 21.40 | 5198765 | -1.38% |
| 12 Feb 2021 | 21.77 | 22.50 | 22.53 | 21.67 | 10025619 | -2.81% |
| 11 Feb 2021 | 22.40 | 22.33 | 22.93 | 22.13 | 30043482 | 3.23% |
| 10 Feb 2021 | 21.70 | 21.97 | 22.07 | 21.37 | 10000027 | -0.78% |
| 09 Feb 2021 | 21.87 | 21.77 | 22.50 | 21.40 | 24261352 | 0.64% |
| 08 Feb 2021 | 21.73 | 21.67 | 22.10 | 21.47 | 14811215 | 1.68% |
| 05 Feb 2021 | 21.37 | 21.97 | 22.00 | 21.27 | 8955457 | -1.84% |
| 04 Feb 2021 | 21.77 | 21.47 | 22.20 | 21.27 | 11169491 | 1.40% |
| 03 Feb 2021 | 21.47 | 21.70 | 22.20 | 21.07 | 10843874 | -0.46% |
| 02 Feb 2021 | 21.57 | 21.50 | 22.53 | 21.30 | 15009871 | 1.75% |
| 01 Feb 2021 | 21.20 | 21.27 | 21.43 | 20.67 | 13291693 | 1.92% |
| 29 Jan 2021 | 20.80 | 20.47 | 21.13 | 20.43 | 9613267 | 3.33% |
| 28 Jan 2021 | 20.13 | 19.77 | 20.33 | 19.73 | 6163251 | -0.20% |
| 27 Jan 2021 | 20.17 | 20.37 | 20.43 | 19.93 | 6861398 | -1.61% |
| 25 Jan 2021 | 20.50 | 21.10 | 21.40 | 20.33 | 8159688 | -2.24% |
| 22 Jan 2021 | 20.97 | 21.63 | 21.73 | 20.70 | 9413102 | -3.23% |
| 21 Jan 2021 | 21.67 | 21.80 | 21.93 | 21.60 | 10230558 | 0.18% |
| 20 Jan 2021 | 21.63 | 21.70 | 21.90 | 21.57 | 5684711 | -0.18% |
| 19 Jan 2021 | 21.67 | 21.43 | 21.83 | 21.43 | 7557681 | 1.12% |
| 18 Jan 2021 | 21.43 | 22.03 | 22.13 | 21.33 | 11043894 | -2.72% |
| 15 Jan 2021 | 22.03 | 22.20 | 22.40 | 21.77 | 12272234 | -1.34% |
| 14 Jan 2021 | 22.33 | 22.63 | 22.63 | 22.03 | 11129139 | -0.45% |
| 13 Jan 2021 | 22.43 | 22.47 | 22.80 | 22.27 | 23100258 | 0.90% |
| 12 Jan 2021 | 22.23 | 22.33 | 22.53 | 22.07 | 34564063 | 3.88% |
| 11 Jan 2021 | 21.40 | 21.63 | 21.77 | 20.67 | 17653913 | -0.33% |
| 08 Jan 2021 | 21.47 | 21.67 | 21.93 | 21.27 | 10486342 | -0.28% |
| 07 Jan 2021 | 21.53 | 21.93 | 22.00 | 21.43 | 12355226 | -0.32% |
| 06 Jan 2021 | 21.60 | 21.97 | 22.47 | 21.00 | 30614196 | -0.78% |
| 05 Jan 2021 | 21.77 | 20.67 | 21.97 | 20.53 | 47728692 | 5.83% |
| 04 Jan 2021 | 20.57 | 20.37 | 20.73 | 20.00 | 14656754 | 1.98% |
| 01 Jan 2021 | 20.17 | 19.47 | 20.47 | 19.37 | 19692140 | 3.81% |
| 31 Dec 2020 | 19.43 | 19.53 | 19.80 | 19.30 | 6522569 | -0.87% |
| 30 Dec 2020 | 19.60 | 19.80 | 19.93 | 19.30 | 5744945 | -0.66% |
| 29 Dec 2020 | 19.73 | 20.00 | 20.20 | 19.57 | 6749408 | -0.85% |
| 28 Dec 2020 | 19.90 | 20.00 | 20.23 | 19.67 | 8211656 | 0.35% |
| 24 Dec 2020 | 19.83 | 19.83 | 20.30 | 19.67 | 9682506 | -0.70% |
| 23 Dec 2020 | 19.97 | 18.87 | 20.07 | 18.73 | 15268757 | 6.96% |
| 22 Dec 2020 | 18.67 | 18.33 | 18.90 | 17.07 | 17577993 | 1.30% |
| 21 Dec 2020 | 18.43 | 20.20 | 20.53 | 17.90 | 20456565 | -9.08% |
| 18 Dec 2020 | 20.27 | 20.67 | 20.67 | 19.83 | 14918319 | -2.55% |
| 17 Dec 2020 | 20.80 | 21.13 | 21.40 | 20.70 | 14053198 | -1.42% |
| 16 Dec 2020 | 21.10 | 20.93 | 21.60 | 20.83 | 23594342 | 1.59% |
| 15 Dec 2020 | 20.77 | 20.93 | 20.93 | 20.20 | 18681994 | -0.29% |
| 14 Dec 2020 | 20.83 | 20.87 | 21.17 | 20.40 | 39690320 | 5.36% |
| 11 Dec 2020 | 19.77 | 18.77 | 20.13 | 18.77 | 30810203 | 5.33% |
| 10 Dec 2020 | 18.77 | 19.17 | 19.17 | 18.57 | 8715907 | -2.09% |
| 09 Dec 2020 | 19.17 | 19.57 | 19.73 | 19.07 | 10452664 | -1.34% |
| 08 Dec 2020 | 19.43 | 19.60 | 19.73 | 18.93 | 15746734 | 1.04% |
| 07 Dec 2020 | 19.23 | 18.87 | 19.43 | 18.87 | 12805871 | 1.91% |
| 04 Dec 2020 | 18.87 | 19.43 | 19.53 | 18.40 | 15565540 | -1.72% |
| 03 Dec 2020 | 19.20 | 19.33 | 19.60 | 19.00 | 16201401 | 0.00% |
| 02 Dec 2020 | 19.20 | 19.07 | 19.33 | 18.80 | 24599763 | 2.67% |
| 01 Dec 2020 | 18.70 | 17.47 | 18.90 | 17.27 | 42709718 | 7.91% |
| 27 Nov 2020 | 17.33 | 17.00 | 17.57 | 16.87 | 13585540 | 1.76% |
| 26 Nov 2020 | 17.03 | 16.87 | 17.17 | 16.73 | 5229496 | 0.95% |
| 25 Nov 2020 | 16.87 | 17.53 | 17.53 | 16.77 | 11783018 | -3.05% |
| 24 Nov 2020 | 17.40 | 17.60 | 17.80 | 17.23 | 12433704 | -0.17% |
| 23 Nov 2020 | 17.43 | 17.47 | 17.83 | 17.20 | 15312926 | 1.51% |
| 20 Nov 2020 | 17.17 | 16.30 | 17.60 | 16.00 | 27376144 | 6.18% |
| 19 Nov 2020 | 16.17 | 16.30 | 16.83 | 16.07 | 9016220 | -0.98% |
| 18 Nov 2020 | 16.33 | 16.63 | 16.63 | 16.27 | 4671109 | -1.45% |
| 17 Nov 2020 | 16.57 | 16.67 | 16.77 | 16.43 | 6534504 | 1.84% |
| 14 Nov 2020 | 16.27 | 16.33 | 16.40 | 16.23 | 1091670 | 0.43% |
| 13 Nov 2020 | 16.20 | 16.43 | 16.47 | 16.13 | 4311239 | -0.80% |
| 12 Nov 2020 | 16.33 | 16.17 | 16.63 | 16.00 | 9506181 | 3.16% |
| 11 Nov 2020 | 15.83 | 16.33 | 16.50 | 15.20 | 8406586 | -1.25% |
| 10 Nov 2020 | 16.03 | 15.40 | 16.27 | 15.33 | 10183172 | 4.29% |
| 09 Nov 2020 | 15.37 | 15.40 | 15.53 | 15.27 | 2928714 | 0.65% |
| 06 Nov 2020 | 15.27 | 15.47 | 15.60 | 15.20 | 3280967 | -0.39% |
| 05 Nov 2020 | 15.33 | 15.07 | 15.70 | 15.00 | 4807616 | 2.40% |
| 04 Nov 2020 | 14.97 | 14.90 | 15.13 | 14.90 | 1866504 | 0.00% |
| 03 Nov 2020 | 14.97 | 15.13 | 15.20 | 14.90 | 2071859 | -0.20% |
| 02 Nov 2020 | 15.00 | 15.27 | 15.33 | 14.93 | 2375728 | -1.32% |
| 30 Oct 2020 | 15.20 | 15.37 | 15.47 | 15.10 | 2885598 | -1.11% |
| 29 Oct 2020 | 15.37 | 15.40 | 15.67 | 15.27 | 5030324 | 0.46% |
| 28 Oct 2020 | 15.30 | 15.20 | 15.53 | 15.10 | 3608073 | 0.20% |
| 27 Oct 2020 | 15.27 | 15.43 | 15.47 | 15.17 | 3062239 | -0.65% |
| 26 Oct 2020 | 15.37 | 15.83 | 15.83 | 15.33 | 3214709 | -2.29% |
| 23 Oct 2020 | 15.73 | 15.20 | 15.97 | 15.13 | 6914756 | 3.01% |
| 22 Oct 2020 | 15.27 | 15.20 | 15.47 | 15.20 | 2070220 | -0.65% |
| 21 Oct 2020 | 15.37 | 15.53 | 15.67 | 15.20 | 2822519 | -0.39% |
| 20 Oct 2020 | 15.43 | 15.13 | 15.50 | 14.97 | 3339872 | 2.39% |
| 19 Oct 2020 | 15.07 | 15.00 | 15.23 | 14.93 | 2442513 | 0.94% |
| 16 Oct 2020 | 14.93 | 15.00 | 15.23 | 14.83 | 2465555 | -0.27% |
| 15 Oct 2020 | 14.97 | 15.07 | 15.57 | 14.83 | 4754282 | -0.20% |
| 14 Oct 2020 | 15.00 | 15.27 | 15.33 | 14.93 | 5234160 | -1.51% |
| 13 Oct 2020 | 15.23 | 15.43 | 15.57 | 15.07 | 2584222 | -1.74% |
| 12 Oct 2020 | 15.50 | 15.73 | 15.73 | 15.43 | 1863958 | -0.64% |
| 09 Oct 2020 | 15.60 | 15.53 | 15.80 | 15.50 | 2897837 | 0.19% |
| 08 Oct 2020 | 15.57 | 15.80 | 15.87 | 15.43 | 2430377 | -1.27% |
| 07 Oct 2020 | 15.77 | 15.87 | 16.07 | 15.67 | 1952079 | -0.63% |
| 06 Oct 2020 | 15.87 | 16.00 | 16.03 | 15.80 | 3726224 | 0.00% |
| 05 Oct 2020 | 15.87 | 15.83 | 16.10 | 15.73 | 2942058 | 0.25% |
| 01 Oct 2020 | 15.83 | 15.87 | 16.17 | 15.77 | 2531633 | 0.64% |
| 30 Sep 2020 | 15.73 | 15.80 | 15.97 | 15.60 | 2187484 | -0.44% |
| 29 Sep 2020 | 15.80 | 16.27 | 16.47 | 15.70 | 3924537 | -2.47% |
| 28 Sep 2020 | 16.20 | 16.37 | 16.57 | 16.10 | 4682374 | -0.80% |
| 25 Sep 2020 | 16.33 | 15.33 | 16.47 | 15.33 | 6317968 | 7.22% |
| 24 Sep 2020 | 15.23 | 15.80 | 15.80 | 14.80 | 4577600 | -4.21% |
| 23 Sep 2020 | 15.90 | 16.27 | 16.27 | 15.33 | 4134633 | 0.19% |
| 22 Sep 2020 | 15.87 | 16.37 | 16.50 | 15.20 | 8258122 | -3.82% |
| 21 Sep 2020 | 16.50 | 17.17 | 17.50 | 16.20 | 5116295 | -3.90% |
| 18 Sep 2020 | 17.17 | 17.23 | 17.57 | 17.10 | 4275773 | -0.75% |
| 17 Sep 2020 | 17.30 | 17.53 | 17.67 | 17.20 | 4232804 | -2.09% |
| 16 Sep 2020 | 17.67 | 17.63 | 17.80 | 17.47 | 3858648 | -0.17% |
| 15 Sep 2020 | 17.70 | 18.00 | 18.07 | 17.37 | 6697285 | -2.59% |
| 14 Sep 2020 | 18.17 | 17.67 | 18.50 | 17.63 | 11349606 | 4.61% |
| 11 Sep 2020 | 17.37 | 17.63 | 17.73 | 17.10 | 4119993 | -0.74% |
| 10 Sep 2020 | 17.50 | 17.33 | 17.70 | 17.33 | 3564042 | 1.16% |
| 09 Sep 2020 | 17.30 | 16.93 | 17.40 | 16.80 | 4851107 | -0.57% |
| 08 Sep 2020 | 17.40 | 17.73 | 17.97 | 17.33 | 4328565 | -1.86% |
| 07 Sep 2020 | 17.73 | 18.20 | 18.37 | 17.47 | 5591035 | -2.58% |
| 04 Sep 2020 | 18.20 | 18.67 | 18.77 | 18.07 | 7496787 | -3.19% |
| 03 Sep 2020 | 18.80 | 17.90 | 19.27 | 17.87 | 11115808 | 5.03% |
| 02 Sep 2020 | 17.90 | 17.77 | 18.03 | 17.53 | 3760611 | 0.56% |
| 01 Sep 2020 | 17.80 | 17.83 | 18.20 | 17.10 | 7067105 | -0.17% |
| 31 Aug 2020 | 17.83 | 18.93 | 19.00 | 17.63 | 12116423 | -5.31% |
| 28 Aug 2020 | 18.83 | 19.00 | 19.17 | 18.80 | 6941255 | -0.53% |
| 27 Aug 2020 | 18.93 | 19.13 | 19.17 | 18.87 | 7677556 | 0.00% |
| 26 Aug 2020 | 18.93 | 19.03 | 19.23 | 18.77 | 8117077 | 0.32% |
| 25 Aug 2020 | 18.87 | 19.17 | 19.50 | 18.73 | 9591143 | -1.36% |
| 24 Aug 2020 | 19.13 | 19.83 | 19.83 | 19.00 | 10675930 | -2.40% |
| 21 Aug 2020 | 19.60 | 19.97 | 20.27 | 19.40 | 19970752 | -0.51% |
| 20 Aug 2020 | 19.70 | 18.47 | 19.93 | 18.30 | 37000812 | 4.07% |
| 19 Aug 2020 | 18.93 | 18.33 | 19.13 | 18.17 | 32246970 | 3.44% |
| 18 Aug 2020 | 18.30 | 18.47 | 18.53 | 18.00 | 15239659 | -0.16% |
| 17 Aug 2020 | 18.33 | 18.67 | 18.83 | 18.07 | 21325012 | 2.57% |
| 14 Aug 2020 | 17.87 | 17.80 | 18.50 | 17.37 | 44372966 | 2.88% |
| 13 Aug 2020 | 17.37 | 16.50 | 17.60 | 16.43 | 27161989 | 5.91% |
| 12 Aug 2020 | 16.40 | 15.67 | 16.57 | 15.40 | 18447755 | 5.33% |
| 11 Aug 2020 | 15.57 | 15.60 | 15.63 | 15.47 | 3818953 | 0.91% |
| 10 Aug 2020 | 15.43 | 15.63 | 15.83 | 15.37 | 4997621 | -0.45% |
| 07 Aug 2020 | 15.50 | 15.40 | 15.70 | 15.37 | 4321365 | 0.85% |
| 06 Aug 2020 | 15.37 | 15.43 | 15.57 | 15.33 | 3952771 | -0.19% |
| 05 Aug 2020 | 15.40 | 15.40 | 15.93 | 15.37 | 5596947 | 0.20% |
| 04 Aug 2020 | 15.37 | 15.03 | 15.50 | 15.03 | 3996098 | 1.59% |
| 03 Aug 2020 | 15.13 | 15.40 | 15.40 | 15.00 | 4767688 | -1.75% |
| 31 Jul 2020 | 15.40 | 15.67 | 15.73 | 15.33 | 5234821 | -1.91% |
| 30 Jul 2020 | 15.70 | 16.13 | 16.13 | 15.60 | 5755727 | -2.06% |
| 29 Jul 2020 | 16.03 | 16.20 | 16.27 | 15.97 | 5824389 | -0.25% |
| 28 Jul 2020 | 16.07 | 16.60 | 16.60 | 16.03 | 10507494 | 0.25% |
| 27 Jul 2020 | 16.03 | 16.33 | 16.40 | 15.97 | 5389734 | -2.43% |
| 24 Jul 2020 | 16.43 | 16.53 | 16.93 | 16.30 | 7729192 | -1.02% |
| 23 Jul 2020 | 16.60 | 16.73 | 16.93 | 16.53 | 7304553 | -0.78% |
| 22 Jul 2020 | 16.73 | 17.23 | 17.23 | 16.53 | 10748925 | -2.56% |
| 21 Jul 2020 | 17.17 | 17.40 | 17.47 | 17.00 | 8590427 | -0.35% |
| 20 Jul 2020 | 17.23 | 16.90 | 17.60 | 16.57 | 19187783 | 2.74% |
| 17 Jul 2020 | 16.77 | 15.87 | 17.20 | 15.67 | 21324613 | 6.34% |
| 16 Jul 2020 | 15.77 | 15.73 | 15.87 | 15.40 | 6802909 | 0.25% |
| 15 Jul 2020 | 15.73 | 16.30 | 16.50 | 15.60 | 8488664 | -2.48% |
| 14 Jul 2020 | 16.13 | 16.43 | 16.60 | 16.00 | 9174812 | -3.82% |
| 13 Jul 2020 | 16.77 | 17.40 | 17.57 | 16.70 | 9441069 | -2.90% |
| 10 Jul 2020 | 17.27 | 17.80 | 17.80 | 17.03 | 12161218 | -3.68% |
| 09 Jul 2020 | 17.93 | 18.40 | 18.53 | 17.80 | 14121220 | -1.48% |
| 08 Jul 2020 | 18.20 | 18.60 | 18.90 | 18.03 | 31040280 | -0.38% |
| 07 Jul 2020 | 18.27 | 16.80 | 18.67 | 16.10 | 75154401 | 8.56% |
| 06 Jul 2020 | 16.83 | 16.33 | 16.97 | 16.33 | 20995851 | 3.44% |
| 03 Jul 2020 | 16.27 | 16.67 | 16.80 | 16.20 | 8749772 | -1.39% |
| 02 Jul 2020 | 16.50 | 15.83 | 16.77 | 15.63 | 17837338 | 5.77% |
| 01 Jul 2020 | 15.60 | 15.67 | 15.77 | 15.33 | 4881509 | 0.65% |
| 30 Jun 2020 | 15.50 | 15.67 | 16.13 | 15.43 | 7595608 | -0.64% |
| 29 Jun 2020 | 15.60 | 15.87 | 15.97 | 15.43 | 6053367 | -1.70% |
| 26 Jun 2020 | 15.87 | 16.00 | 16.17 | 15.77 | 7777486 | 0.44% |
| 25 Jun 2020 | 15.80 | 16.07 | 16.27 | 15.70 | 10417919 | -2.29% |
| 24 Jun 2020 | 16.17 | 16.30 | 17.27 | 16.10 | 22508792 | 0.25% |
| 23 Jun 2020 | 16.13 | 16.10 | 16.40 | 15.97 | 9015741 | 1.00% |
| 22 Jun 2020 | 15.97 | 16.17 | 16.30 | 15.70 | 10728570 | -0.99% |
| 19 Jun 2020 | 16.13 | 16.27 | 16.47 | 16.00 | 12057218 | 0.00% |
| 18 Jun 2020 | 16.13 | 15.43 | 16.40 | 15.23 | 21000107 | 4.94% |
| 17 Jun 2020 | 15.37 | 15.33 | 15.70 | 15.07 | 8260710 | -0.39% |
| 16 Jun 2020 | 15.43 | 16.33 | 16.47 | 15.03 | 13622367 | -1.91% |
| 15 Jun 2020 | 15.73 | 15.73 | 16.33 | 15.57 | 10420524 | 0.38% |
| 12 Jun 2020 | 15.67 | 14.17 | 15.80 | 14.03 | 16073720 | 1.10% |
| 11 Jun 2020 | 15.50 | 16.63 | 16.67 | 15.40 | 17151101 | -5.08% |
| 10 Jun 2020 | 16.33 | 14.67 | 17.17 | 14.27 | 54721282 | 11.09% |
| 09 Jun 2020 | 14.70 | 15.70 | 15.73 | 14.60 | 15286118 | -3.92% |
| 08 Jun 2020 | 15.30 | 15.87 | 16.60 | 14.93 | 29064759 | 2.89% |
| 05 Jun 2020 | 14.87 | 13.13 | 15.03 | 13.10 | 35330680 | 17.09% |
| 04 Jun 2020 | 12.70 | 12.63 | 12.90 | 12.40 | 6930161 | -0.24% |
| 03 Jun 2020 | 12.73 | 12.83 | 13.03 | 12.63 | 9865449 | 1.60% |
| 02 Jun 2020 | 12.53 | 12.17 | 12.70 | 12.13 | 13453257 | 3.55% |
| 01 Jun 2020 | 12.10 | 11.67 | 12.10 | 11.63 | 10393284 | 4.94% |
| 29 May 2020 | 11.53 | 11.40 | 12.03 | 11.40 | 14425875 | 0.52% |
| 28 May 2020 | 11.47 | 11.50 | 11.67 | 11.40 | 4409269 | 0.35% |
| 27 May 2020 | 11.43 | 11.37 | 11.50 | 11.27 | 3354852 | 0.53% |
| 26 May 2020 | 11.37 | 11.33 | 11.50 | 11.30 | 2658754 | 0.62% |
| 22 May 2020 | 11.30 | 11.43 | 11.47 | 11.20 | 3557752 | -1.14% |
| 21 May 2020 | 11.43 | 11.53 | 11.67 | 11.40 | 2719413 | -0.87% |
| 20 May 2020 | 11.53 | 11.37 | 11.60 | 11.30 | 4433653 | 2.04% |
| 19 May 2020 | 11.30 | 12.03 | 12.07 | 11.27 | 11872705 | -4.48% |
| 18 May 2020 | 11.83 | 12.67 | 12.67 | 11.83 | 8428019 | -4.83% |
| 15 May 2020 | 12.43 | 12.67 | 12.90 | 12.23 | 26591161 | 0.00% |
| 14 May 2020 | 12.43 | 11.80 | 12.43 | 11.63 | 25585197 | 4.72% |
| 13 May 2020 | 11.87 | 12.33 | 12.37 | 11.80 | 21556882 | 0.59% |
| 12 May 2020 | 11.80 | 11.93 | 11.93 | 11.57 | 3421959 | -1.67% |
| 11 May 2020 | 12.00 | 12.30 | 12.47 | 11.87 | 3383952 | -1.40% |
| 08 May 2020 | 12.17 | 12.73 | 12.73 | 12.13 | 3101865 | -1.62% |
| 07 May 2020 | 12.37 | 12.50 | 12.50 | 12.27 | 1449359 | -0.80% |
| 06 May 2020 | 12.47 | 12.67 | 12.77 | 12.43 | 2731244 | -0.80% |
| 05 May 2020 | 12.57 | 13.07 | 13.07 | 12.53 | 2244939 | -1.80% |
| 04 May 2020 | 12.80 | 12.73 | 13.13 | 12.57 | 4288059 | -3.03% |
| 30 Apr 2020 | 13.20 | 13.40 | 13.77 | 13.13 | 7241026 | 0.23% |
| 29 Apr 2020 | 13.17 | 13.00 | 13.47 | 12.87 | 4128189 | 2.33% |
| 28 Apr 2020 | 12.87 | 13.17 | 13.27 | 12.80 | 2844536 | -1.53% |
| 27 Apr 2020 | 13.07 | 12.93 | 13.33 | 12.83 | 4529432 | 1.87% |
| 24 Apr 2020 | 12.83 | 13.67 | 13.73 | 12.60 | 14406877 | -8.16% |
| 23 Apr 2020 | 13.97 | 15.13 | 15.20 | 13.80 | 10004481 | -3.85% |
| 22 Apr 2020 | 14.53 | 14.33 | 14.97 | 14.03 | 5401204 | 1.11% |
| 21 Apr 2020 | 14.37 | 15.13 | 15.13 | 14.23 | 5540051 | -9.05% |
| 20 Apr 2020 | 15.80 | 16.63 | 16.73 | 15.73 | 5107812 | -3.83% |
| 17 Apr 2020 | 16.43 | 16.40 | 16.63 | 15.77 | 9469677 | 7.88% |
| 16 Apr 2020 | 15.23 | 13.70 | 15.53 | 13.57 | 9733199 | 11.17% |
| 15 Apr 2020 | 13.70 | 13.40 | 14.33 | 13.20 | 9376377 | 6.78% |
| 13 Apr 2020 | 12.83 | 12.20 | 13.13 | 11.67 | 7816459 | 5.16% |
| 09 Apr 2020 | 12.20 | 11.43 | 12.47 | 11.43 | 6254939 | 7.68% |
| 08 Apr 2020 | 11.33 | 11.10 | 11.93 | 10.93 | 5475391 | 2.07% |
| 07 Apr 2020 | 11.10 | 11.23 | 11.23 | 10.93 | 4438705 | 3.45% |
| 03 Apr 2020 | 10.73 | 11.00 | 11.00 | 10.60 | 2558062 | -0.65% |
| 01 Apr 2020 | 10.80 | 10.83 | 11.27 | 10.73 | 2482447 | -0.64% |
| 31 Mar 2020 | 10.87 | 11.00 | 11.13 | 10.73 | 4819271 | 0.00% |
| 30 Mar 2020 | 10.87 | 10.77 | 10.97 | 10.53 | 2947497 | -1.81% |
| 27 Mar 2020 | 11.07 | 10.67 | 11.20 | 10.53 | 6349914 | 6.44% |
| 26 Mar 2020 | 10.40 | 10.33 | 10.93 | 10.33 | 6146968 | -0.67% |
| 25 Mar 2020 | 10.47 | 10.67 | 10.67 | 10.30 | 3505025 | -2.15% |
| 24 Mar 2020 | 10.70 | 10.40 | 11.00 | 10.07 | 4442884 | 4.59% |
| 23 Mar 2020 | 10.23 | 10.33 | 11.17 | 10.23 | 5778662 | -10.03% |
| 20 Mar 2020 | 11.37 | 10.40 | 11.37 | 10.23 | 11728602 | 10.07% |
| 19 Mar 2020 | 10.33 | 10.00 | 10.90 | 9.73 | 10461117 | -9.15% |
| 18 Mar 2020 | 11.37 | 11.57 | 13.33 | 9.37 | 26533744 | 0.00% |
| 17 Mar 2020 | 11.37 | 11.63 | 12.23 | 11.13 | 9415169 | -1.73% |