NHPC Ltd
NSE :NHPC BSE :533098 Sector : Power Generation & DistributionBuy, Sell or Hold NHPC ?
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
NHPC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Oct 2024 | 93.17 | 92.35 | 93.40 | 91.05 | 14449046 | 0.23% |
| 03 Oct 2024 | 92.96 | 93.15 | 94.30 | 92.77 | 21158068 | -2.20% |
| 01 Oct 2024 | 95.05 | 95.30 | 95.55 | 94.60 | 14615288 | 0.11% |
| 30 Sep 2024 | 94.95 | 95.34 | 96.19 | 94.41 | 26425540 | -0.41% |
| 27 Sep 2024 | 95.34 | 94.00 | 96.00 | 93.15 | 56673067 | 2.04% |
| 26 Sep 2024 | 93.43 | 93.30 | 93.85 | 92.20 | 17558678 | 0.55% |
| 25 Sep 2024 | 92.92 | 93.70 | 94.07 | 92.30 | 21576479 | -0.58% |
| 24 Sep 2024 | 93.46 | 94.24 | 94.33 | 93.30 | 22723732 | -0.83% |
| 23 Sep 2024 | 94.24 | 94.60 | 95.00 | 93.85 | 30150367 | -0.43% |
| 20 Sep 2024 | 94.65 | 92.55 | 96.20 | 91.80 | 31054052 | 2.40% |
| 19 Sep 2024 | 92.43 | 94.95 | 95.22 | 91.39 | 20471147 | -2.08% |
| 18 Sep 2024 | 94.39 | 95.10 | 95.95 | 94.06 | 8909159 | -1.16% |
| 17 Sep 2024 | 95.50 | 96.40 | 96.40 | 95.17 | 10317825 | -0.72% |
| 16 Sep 2024 | 96.19 | 94.69 | 96.98 | 94.50 | 19905720 | 2.03% |
| 13 Sep 2024 | 94.28 | 95.70 | 96.50 | 94.00 | 15168030 | -1.07% |
| 12 Sep 2024 | 95.30 | 95.20 | 95.90 | 94.65 | 16982988 | 0.97% |
| 11 Sep 2024 | 94.38 | 95.05 | 95.87 | 94.10 | 11717823 | -0.70% |
| 10 Sep 2024 | 95.05 | 95.19 | 96.28 | 94.87 | 13209197 | 0.19% |
| 09 Sep 2024 | 94.87 | 96.00 | 96.05 | 93.81 | 22951872 | -1.27% |
| 06 Sep 2024 | 96.09 | 97.99 | 98.43 | 95.50 | 19518008 | -2.16% |
| 05 Sep 2024 | 98.21 | 98.90 | 98.98 | 97.56 | 15914761 | -0.55% |
| 04 Sep 2024 | 98.75 | 98.80 | 99.30 | 97.92 | 19437901 | -0.32% |
| 03 Sep 2024 | 99.07 | 98.00 | 99.35 | 97.26 | 26155552 | 1.26% |
| 02 Sep 2024 | 97.84 | 100.00 | 100.50 | 97.44 | 52636400 | 1.79% |
| 30 Aug 2024 | 96.12 | 95.50 | 97.75 | 93.09 | 41487282 | 1.16% |
| 29 Aug 2024 | 95.02 | 95.00 | 97.30 | 94.82 | 30622569 | -0.04% |
| 28 Aug 2024 | 95.06 | 95.10 | 95.98 | 94.73 | 19336484 | 0.03% |
| 27 Aug 2024 | 95.03 | 96.60 | 96.96 | 94.80 | 18858070 | -1.68% |
| 26 Aug 2024 | 96.65 | 97.60 | 99.30 | 96.41 | 18557442 | -0.45% |
| 23 Aug 2024 | 97.09 | 98.45 | 98.60 | 97.00 | 18447799 | -0.86% |
| 22 Aug 2024 | 97.93 | 96.40 | 98.15 | 96.10 | 22672016 | 2.07% |
| 21 Aug 2024 | 95.94 | 95.35 | 96.60 | 95.35 | 15590227 | -0.89% |
| 20 Aug 2024 | 96.80 | 96.75 | 96.98 | 95.85 | 16869237 | 0.63% |
| 19 Aug 2024 | 96.19 | 94.65 | 97.35 | 94.50 | 31239316 | 2.19% |
| 16 Aug 2024 | 94.13 | 94.10 | 94.89 | 92.50 | 34756900 | 0.48% |
| 14 Aug 2024 | 93.68 | 95.62 | 96.05 | 93.05 | 27739978 | -1.51% |
| 13 Aug 2024 | 95.12 | 97.00 | 97.79 | 94.64 | 25538708 | -1.81% |
| 12 Aug 2024 | 96.87 | 96.84 | 97.20 | 95.45 | 36867310 | -0.92% |
| 09 Aug 2024 | 97.77 | 99.28 | 99.80 | 97.40 | 23286851 | -1.02% |
| 08 Aug 2024 | 98.78 | 100.20 | 100.20 | 98.26 | 27076745 | -1.76% |
| 07 Aug 2024 | 100.55 | 101.00 | 101.60 | 98.02 | 38858385 | 2.80% |
| 06 Aug 2024 | 97.81 | 99.00 | 101.50 | 97.42 | 36552604 | -0.51% |
| 05 Aug 2024 | 98.31 | 100.00 | 101.25 | 97.73 | 57534546 | -4.84% |
| 02 Aug 2024 | 103.31 | 103.00 | 103.95 | 102.36 | 24854216 | -1.66% |
| 01 Aug 2024 | 105.05 | 105.70 | 106.30 | 103.80 | 32207899 | 0.01% |
| 31 Jul 2024 | 105.04 | 105.50 | 105.98 | 104.75 | 26015515 | -0.43% |
| 30 Jul 2024 | 105.49 | 105.36 | 106.65 | 105.25 | 29387753 | 0.12% |
| 29 Jul 2024 | 105.36 | 105.25 | 105.78 | 104.26 | 36122083 | 0.71% |
| 26 Jul 2024 | 104.62 | 103.50 | 107.40 | 103.50 | 74150250 | 2.61% |
| 25 Jul 2024 | 101.96 | 101.40 | 103.80 | 101.01 | 37870720 | -0.41% |
| 24 Jul 2024 | 102.38 | 103.38 | 105.83 | 101.82 | 69256057 | -1.32% |
| 23 Jul 2024 | 103.75 | 108.18 | 108.87 | 96.67 | 119253056 | -3.31% |
| 22 Jul 2024 | 107.30 | 105.80 | 108.65 | 104.30 | 57995385 | 0.97% |
| 19 Jul 2024 | 106.27 | 108.45 | 109.72 | 105.50 | 65072210 | -1.87% |
| 18 Jul 2024 | 108.30 | 113.45 | 114.60 | 107.50 | 84893554 | -4.34% |
| 16 Jul 2024 | 113.21 | 116.21 | 117.30 | 113.00 | 60399835 | -2.25% |
| 15 Jul 2024 | 115.81 | 113.80 | 118.40 | 111.65 | 138487161 | 2.47% |
| 12 Jul 2024 | 113.02 | 115.00 | 116.95 | 112.55 | 158615919 | -0.92% |
| 11 Jul 2024 | 114.07 | 109.44 | 114.49 | 109.00 | 178198788 | 4.82% |
| 10 Jul 2024 | 108.82 | 106.79 | 109.60 | 102.06 | 134958277 | 2.61% |
| 09 Jul 2024 | 106.05 | 104.18 | 107.49 | 103.70 | 98880924 | 2.35% |
| 08 Jul 2024 | 103.62 | 104.50 | 106.70 | 103.25 | 69792078 | -0.19% |
| 05 Jul 2024 | 103.82 | 103.40 | 105.30 | 102.94 | 74213267 | 0.21% |
| 04 Jul 2024 | 103.60 | 102.00 | 104.34 | 101.80 | 81824578 | 2.11% |
| 03 Jul 2024 | 101.46 | 99.45 | 101.94 | 99.26 | 62471696 | 2.48% |
| 02 Jul 2024 | 99.00 | 100.35 | 100.68 | 98.71 | 29096085 | -1.10% |
| 01 Jul 2024 | 100.10 | 101.00 | 101.25 | 99.81 | 20949761 | -0.60% |
| 28 Jun 2024 | 100.70 | 99.00 | 102.83 | 98.69 | 53577299 | 2.15% |
| 27 Jun 2024 | 98.58 | 99.70 | 100.30 | 98.01 | 38962271 | -1.12% |
| 26 Jun 2024 | 99.70 | 99.99 | 100.54 | 99.10 | 31850737 | -0.18% |
| 25 Jun 2024 | 99.88 | 100.04 | 100.60 | 99.51 | 23795528 | 0.07% |
| 24 Jun 2024 | 99.81 | 99.71 | 101.20 | 99.51 | 49149212 | -0.94% |
| 21 Jun 2024 | 100.76 | 100.30 | 101.70 | 99.95 | 47341955 | 0.47% |
| 20 Jun 2024 | 100.29 | 100.10 | 101.78 | 99.70 | 41974488 | 0.19% |
| 19 Jun 2024 | 100.10 | 102.00 | 102.15 | 99.11 | 39253925 | -1.57% |
| 18 Jun 2024 | 101.70 | 103.15 | 103.30 | 101.24 | 35331787 | -0.87% |
| 14 Jun 2024 | 102.59 | 102.56 | 104.30 | 101.60 | 47910765 | 0.28% |
| 13 Jun 2024 | 102.30 | 103.60 | 104.07 | 101.87 | 42052456 | -0.84% |
| 12 Jun 2024 | 103.17 | 102.74 | 103.95 | 102.49 | 47519149 | 0.76% |
| 11 Jun 2024 | 102.39 | 102.75 | 102.85 | 101.28 | 68234398 | 0.40% |
| 10 Jun 2024 | 101.98 | 104.30 | 105.48 | 101.40 | 66759074 | -1.18% |
| 07 Jun 2024 | 103.20 | 102.70 | 103.85 | 101.30 | 84765091 | 0.58% |
| 06 Jun 2024 | 102.60 | 99.75 | 104.95 | 99.55 | 105641480 | 5.39% |
| 05 Jun 2024 | 97.35 | 100.00 | 101.80 | 93.15 | 139589190 | -0.05% |
| 04 Jun 2024 | 97.40 | 113.15 | 113.25 | 91.10 | 284068043 | -13.92% |
| 03 Jun 2024 | 113.15 | 118.00 | 118.00 | 110.60 | 160415834 | 5.50% |
| 31 May 2024 | 107.25 | 101.85 | 110.45 | 101.40 | 596996129 | 6.14% |
| 30 May 2024 | 101.05 | 102.00 | 102.00 | 100.00 | 77018738 | -0.54% |
| 29 May 2024 | 101.60 | 100.20 | 102.30 | 98.65 | 85794252 | 1.40% |
| 28 May 2024 | 100.20 | 102.75 | 103.95 | 99.40 | 87126691 | -2.05% |
| 27 May 2024 | 102.30 | 103.60 | 104.70 | 100.65 | 96493592 | -0.15% |
| 24 May 2024 | 102.45 | 105.65 | 106.30 | 101.30 | 91361716 | -2.71% |
| 23 May 2024 | 105.30 | 106.00 | 108.70 | 104.30 | 121149201 | -0.43% |
| 22 May 2024 | 105.75 | 105.00 | 107.65 | 103.00 | 162400701 | 2.57% |
| 21 May 2024 | 103.10 | 98.60 | 104.50 | 97.20 | 206793531 | 5.31% |
| 18 May 2024 | 97.90 | 97.00 | 98.50 | 95.50 | 28100264 | -1.36% |
| 17 May 2024 | 99.25 | 99.00 | 100.60 | 98.25 | 82155121 | 1.07% |
| 16 May 2024 | 98.20 | 98.30 | 99.50 | 97.20 | 80651718 | 0.82% |
| 15 May 2024 | 97.40 | 99.35 | 100.40 | 96.85 | 84117827 | -1.57% |
| 14 May 2024 | 98.95 | 94.00 | 99.40 | 93.85 | 105222356 | 5.55% |
| 13 May 2024 | 93.75 | 94.80 | 94.90 | 91.40 | 62798125 | -0.79% |
| 10 May 2024 | 94.50 | 94.30 | 95.50 | 90.40 | 99653414 | 0.91% |
| 09 May 2024 | 93.65 | 98.00 | 99.00 | 92.85 | 83485011 | -5.26% |
| 08 May 2024 | 98.85 | 97.40 | 100.60 | 95.55 | 113113556 | 1.80% |
| 07 May 2024 | 97.10 | 101.90 | 102.35 | 96.05 | 108728559 | -4.57% |
| 06 May 2024 | 101.75 | 101.00 | 103.50 | 97.00 | 188776678 | 2.52% |
| 03 May 2024 | 99.25 | 98.80 | 101.35 | 97.30 | 113971395 | 1.28% |
| 02 May 2024 | 98.00 | 97.45 | 99.20 | 97.00 | 98993366 | 1.87% |
| 30 Apr 2024 | 96.20 | 93.95 | 96.70 | 93.35 | 110494020 | 3.00% |
| 29 Apr 2024 | 93.40 | 93.45 | 94.40 | 92.70 | 53824312 | 0.92% |
| 26 Apr 2024 | 92.55 | 91.45 | 94.00 | 91.15 | 66165102 | 1.65% |
| 25 Apr 2024 | 91.05 | 90.40 | 91.65 | 90.00 | 34351777 | 0.89% |
| 24 Apr 2024 | 90.25 | 90.60 | 91.20 | 89.70 | 32505222 | 0.56% |
| 23 Apr 2024 | 89.75 | 89.10 | 90.60 | 88.90 | 42558278 | 1.36% |
| 22 Apr 2024 | 88.55 | 88.80 | 89.70 | 88.30 | 32690525 | 1.61% |
| 19 Apr 2024 | 87.15 | 88.70 | 89.15 | 87.00 | 74207139 | -2.63% |
| 18 Apr 2024 | 89.50 | 91.70 | 92.95 | 89.05 | 47681863 | -1.86% |
| 16 Apr 2024 | 91.20 | 88.00 | 91.80 | 87.70 | 50348939 | 2.53% |
| 15 Apr 2024 | 88.95 | 88.35 | 90.60 | 86.85 | 71102656 | -3.58% |
| 12 Apr 2024 | 92.25 | 92.10 | 94.20 | 91.85 | 48418306 | -0.65% |
| 10 Apr 2024 | 92.85 | 91.35 | 93.30 | 90.70 | 48274768 | 1.87% |
| 09 Apr 2024 | 91.15 | 92.25 | 92.95 | 90.30 | 43696280 | -1.30% |
| 08 Apr 2024 | 92.35 | 94.50 | 94.70 | 92.00 | 44069047 | -1.70% |
| 05 Apr 2024 | 93.95 | 95.00 | 95.35 | 92.70 | 74266481 | -0.79% |
| 04 Apr 2024 | 94.70 | 93.80 | 95.50 | 93.40 | 87262326 | 1.61% |
| 03 Apr 2024 | 93.20 | 92.00 | 93.60 | 91.15 | 75480238 | 1.08% |
| 02 Apr 2024 | 92.20 | 90.95 | 92.85 | 89.60 | 99675395 | 1.88% |
| 01 Apr 2024 | 90.50 | 90.65 | 90.90 | 89.40 | 55190742 | 0.89% |
| 28 Mar 2024 | 89.70 | 90.40 | 90.95 | 88.70 | 79330957 | 0.96% |
| 27 Mar 2024 | 88.85 | 86.25 | 90.60 | 86.25 | 120301969 | 3.68% |
| 26 Mar 2024 | 85.70 | 85.50 | 86.45 | 84.65 | 50935015 | 0.76% |
| 22 Mar 2024 | 85.05 | 83.55 | 86.55 | 83.55 | 76449026 | 1.13% |
| 21 Mar 2024 | 84.10 | 84.10 | 85.35 | 83.40 | 70691447 | 1.51% |
| 20 Mar 2024 | 82.85 | 83.00 | 83.75 | 80.70 | 71356984 | 0.49% |
| 19 Mar 2024 | 82.45 | 82.50 | 83.50 | 81.50 | 74817247 | -0.06% |
| 18 Mar 2024 | 82.50 | 84.10 | 85.90 | 82.00 | 111196804 | -0.54% |
| 15 Mar 2024 | 82.95 | 85.05 | 87.80 | 80.60 | 160183221 | -2.47% |
| 14 Mar 2024 | 85.05 | 78.55 | 86.70 | 73.60 | 218653139 | 8.83% |
| 13 Mar 2024 | 78.15 | 86.15 | 86.50 | 77.35 | 191612158 | -9.81% |
| 12 Mar 2024 | 86.65 | 89.95 | 90.45 | 86.30 | 65379094 | -3.88% |
| 11 Mar 2024 | 90.15 | 90.60 | 91.95 | 89.35 | 63463093 | 0.11% |
| 07 Mar 2024 | 90.05 | 91.50 | 91.55 | 89.75 | 59575340 | -1.58% |
| 06 Mar 2024 | 91.50 | 93.60 | 95.50 | 90.80 | 120174834 | -1.03% |
| 05 Mar 2024 | 92.45 | 89.00 | 93.20 | 88.20 | 115253956 | 3.76% |
| 04 Mar 2024 | 89.10 | 91.00 | 91.45 | 88.80 | 52574324 | -1.49% |
| 02 Mar 2024 | 90.45 | 90.25 | 90.60 | 89.75 | 6287852 | 0.67% |
| 01 Mar 2024 | 89.85 | 89.00 | 91.65 | 88.90 | 74783203 | 1.93% |
| 29 Feb 2024 | 88.15 | 88.10 | 89.30 | 86.05 | 105860700 | 0.11% |
| 28 Feb 2024 | 88.05 | 90.70 | 91.40 | 87.05 | 77320909 | -2.38% |
| 27 Feb 2024 | 90.20 | 92.50 | 93.00 | 89.85 | 60296472 | -2.17% |
| 26 Feb 2024 | 92.20 | 90.75 | 94.10 | 90.55 | 91726112 | 0.60% |
| 23 Feb 2024 | 91.65 | 94.50 | 94.80 | 91.15 | 85253172 | -2.60% |
| 22 Feb 2024 | 94.10 | 92.40 | 94.90 | 88.60 | 172188774 | 1.57% |
| 21 Feb 2024 | 92.65 | 95.75 | 96.50 | 91.55 | 114645187 | -2.27% |
| 20 Feb 2024 | 94.80 | 97.60 | 98.70 | 94.20 | 134072640 | -2.07% |
| 19 Feb 2024 | 96.80 | 94.40 | 98.90 | 94.05 | 222980210 | 4.25% |
| 16 Feb 2024 | 92.85 | 93.30 | 95.90 | 92.10 | 136095716 | 0.27% |
| 15 Feb 2024 | 92.60 | 90.90 | 96.55 | 89.35 | 284629734 | 4.57% |
| 14 Feb 2024 | 88.55 | 84.05 | 89.80 | 83.05 | 252396060 | 3.21% |
| 13 Feb 2024 | 85.80 | 80.95 | 87.85 | 77.50 | 400673877 | 5.93% |
| 12 Feb 2024 | 81.00 | 95.50 | 95.90 | 77.65 | 389284421 | -15.84% |
| 09 Feb 2024 | 96.25 | 102.20 | 102.20 | 92.50 | 220190578 | -5.17% |
| 08 Feb 2024 | 101.50 | 103.75 | 104.75 | 100.00 | 117672992 | -1.17% |
| 07 Feb 2024 | 102.70 | 102.95 | 105.25 | 100.80 | 166753801 | 1.43% |
| 06 Feb 2024 | 101.25 | 107.05 | 109.10 | 100.10 | 249855866 | -2.32% |
| 05 Feb 2024 | 103.65 | 105.75 | 115.85 | 98.55 | 624762919 | 2.98% |
| 02 Feb 2024 | 100.65 | 92.85 | 103.00 | 92.25 | 502923653 | 10.12% |
| 01 Feb 2024 | 91.40 | 91.95 | 93.95 | 90.20 | 171023321 | 0.49% |
| 31 Jan 2024 | 90.95 | 88.45 | 91.75 | 87.85 | 139472846 | 3.82% |
| 30 Jan 2024 | 87.60 | 89.55 | 92.00 | 87.20 | 241812307 | 0.75% |
| 29 Jan 2024 | 86.95 | 85.50 | 89.60 | 84.80 | 229399393 | 4.38% |
| 25 Jan 2024 | 83.30 | 81.50 | 84.40 | 80.45 | 143423574 | 3.61% |
| 24 Jan 2024 | 80.40 | 76.50 | 81.70 | 75.45 | 159093882 | 5.86% |
| 23 Jan 2024 | 75.95 | 83.30 | 84.15 | 75.20 | 181342574 | -5.65% |
| 20 Jan 2024 | 80.50 | 75.00 | 85.00 | 74.65 | 261447648 | 9.45% |
| 19 Jan 2024 | 73.55 | 70.35 | 75.35 | 70.15 | 223892254 | 3.45% |
| 18 Jan 2024 | 71.10 | 69.00 | 72.15 | 68.55 | 157329595 | -2.60% |
| 17 Jan 2024 | 73.00 | 71.45 | 74.40 | 70.15 | 54032963 | 0.90% |
| 16 Jan 2024 | 72.35 | 72.90 | 74.10 | 71.15 | 46560482 | -0.14% |
| 15 Jan 2024 | 72.45 | 69.60 | 73.10 | 69.60 | 68548194 | 4.77% |
| 12 Jan 2024 | 69.15 | 69.45 | 70.35 | 68.55 | 26246971 | 0.07% |
| 11 Jan 2024 | 69.10 | 69.70 | 69.90 | 68.55 | 19700812 | -0.07% |
| 10 Jan 2024 | 69.15 | 70.45 | 70.45 | 68.40 | 35907742 | -1.91% |
| 09 Jan 2024 | 70.50 | 71.10 | 71.65 | 70.00 | 24264212 | -0.07% |
| 08 Jan 2024 | 70.55 | 72.80 | 72.80 | 70.00 | 36508713 | -1.95% |
| 05 Jan 2024 | 71.95 | 70.00 | 75.30 | 70.00 | 116761947 | 4.20% |
| 04 Jan 2024 | 69.05 | 68.00 | 69.80 | 67.55 | 56887404 | 2.52% |
| 03 Jan 2024 | 67.35 | 68.20 | 68.45 | 67.00 | 19256891 | -0.96% |
| 02 Jan 2024 | 68.00 | 66.25 | 68.75 | 64.65 | 41210903 | 2.80% |
| 01 Jan 2024 | 66.15 | 64.95 | 67.45 | 64.75 | 33495776 | 2.40% |
| 29 Dec 2023 | 64.60 | 65.10 | 65.55 | 64.25 | 12751253 | -0.54% |
| 28 Dec 2023 | 64.95 | 64.50 | 66.10 | 63.70 | 25966207 | 1.17% |
| 27 Dec 2023 | 64.20 | 65.15 | 65.45 | 63.50 | 16378714 | -0.62% |
| 26 Dec 2023 | 64.60 | 65.25 | 65.90 | 64.40 | 14667613 | -0.15% |
| 22 Dec 2023 | 64.70 | 64.20 | 65.35 | 63.20 | 25544220 | 1.97% |
| 21 Dec 2023 | 63.45 | 59.45 | 63.75 | 58.50 | 32889189 | 5.14% |
| 20 Dec 2023 | 60.35 | 65.40 | 65.40 | 58.00 | 29751533 | -6.94% |
| 19 Dec 2023 | 64.85 | 66.15 | 66.95 | 64.60 | 25093633 | -1.29% |
| 18 Dec 2023 | 65.70 | 65.50 | 66.60 | 64.40 | 24614117 | 1.00% |
| 15 Dec 2023 | 65.05 | 65.50 | 66.60 | 64.10 | 47327748 | 0.23% |
| 14 Dec 2023 | 64.90 | 64.85 | 66.85 | 64.10 | 63040147 | 1.01% |
| 13 Dec 2023 | 64.25 | 62.50 | 64.80 | 61.90 | 48287436 | 3.63% |
| 12 Dec 2023 | 62.00 | 63.70 | 63.70 | 61.20 | 21186115 | -1.82% |
| 11 Dec 2023 | 63.15 | 63.75 | 64.80 | 62.70 | 26225259 | -0.08% |
| 08 Dec 2023 | 63.20 | 64.65 | 65.70 | 61.70 | 41323843 | -1.63% |
| 07 Dec 2023 | 64.25 | 60.60 | 64.70 | 60.25 | 67240281 | 6.73% |
| 06 Dec 2023 | 60.20 | 59.25 | 60.65 | 59.05 | 43328035 | 2.21% |
| 05 Dec 2023 | 58.90 | 57.70 | 59.25 | 56.70 | 39125672 | 2.52% |
| 04 Dec 2023 | 57.45 | 57.70 | 58.50 | 56.75 | 42130420 | 1.86% |
| 01 Dec 2023 | 56.40 | 54.80 | 57.65 | 54.55 | 66233355 | 3.68% |
| 30 Nov 2023 | 54.40 | 55.10 | 55.25 | 54.10 | 19880234 | -0.82% |
| 29 Nov 2023 | 54.85 | 54.10 | 55.40 | 53.70 | 26198318 | 1.86% |
| 28 Nov 2023 | 53.85 | 54.90 | 54.90 | 53.65 | 16524338 | -1.55% |
| 24 Nov 2023 | 54.70 | 55.15 | 56.30 | 54.55 | 21518186 | -0.82% |
| 23 Nov 2023 | 55.15 | 54.55 | 55.60 | 54.20 | 15570408 | 1.29% |
| 22 Nov 2023 | 54.45 | 54.80 | 56.55 | 53.85 | 39760661 | 0.09% |
| 21 Nov 2023 | 54.40 | 53.00 | 55.15 | 52.25 | 38078347 | 3.03% |
| 20 Nov 2023 | 52.80 | 52.95 | 53.50 | 52.45 | 11552406 | 0.19% |
| 17 Nov 2023 | 52.70 | 51.80 | 53.10 | 51.65 | 20601049 | 1.74% |
| 16 Nov 2023 | 51.80 | 51.80 | 52.40 | 51.60 | 10050134 | 0.19% |
| 15 Nov 2023 | 51.70 | 52.60 | 53.00 | 51.60 | 14409386 | -0.86% |
| 13 Nov 2023 | 52.15 | 51.70 | 52.70 | 51.60 | 14637354 | 0.58% |
| 12 Nov 2023 | 51.85 | 52.00 | 52.15 | 51.70 | 2231080 | 0.48% |
| 10 Nov 2023 | 51.60 | 51.15 | 51.80 | 50.80 | 13762947 | 0.68% |
| 09 Nov 2023 | 51.25 | 51.65 | 51.95 | 51.10 | 10879126 | -0.10% |
| 08 Nov 2023 | 51.30 | 50.60 | 52.35 | 50.45 | 19802897 | 1.99% |
| 07 Nov 2023 | 50.30 | 50.40 | 50.70 | 49.95 | 16629921 | -0.20% |
| 06 Nov 2023 | 50.40 | 50.40 | 51.15 | 50.25 | 8216930 | 0.50% |
| 03 Nov 2023 | 50.15 | 50.95 | 51.05 | 49.90 | 11108918 | -0.69% |
| 02 Nov 2023 | 50.50 | 49.95 | 50.90 | 49.60 | 12789445 | 2.02% |
| 01 Nov 2023 | 49.50 | 50.40 | 50.45 | 49.20 | 17053951 | -1.39% |
| 31 Oct 2023 | 50.20 | 51.30 | 51.35 | 49.90 | 10112337 | -1.57% |
| 30 Oct 2023 | 51.00 | 50.90 | 51.30 | 50.35 | 11505454 | 0.69% |
| 27 Oct 2023 | 50.65 | 50.00 | 51.65 | 49.95 | 18412382 | 2.01% |
| 26 Oct 2023 | 49.65 | 50.00 | 50.00 | 48.40 | 12875069 | -0.70% |
| 25 Oct 2023 | 50.00 | 51.00 | 51.70 | 49.55 | 18364223 | -0.99% |
| 23 Oct 2023 | 50.50 | 51.55 | 51.80 | 49.85 | 27437723 | -1.94% |
| 20 Oct 2023 | 51.50 | 52.05 | 52.50 | 51.05 | 13047711 | -1.06% |
| 19 Oct 2023 | 52.05 | 51.95 | 52.70 | 51.80 | 12662066 | 0.00% |
| 18 Oct 2023 | 52.05 | 53.40 | 53.80 | 51.75 | 24123697 | -1.98% |
| 17 Oct 2023 | 53.10 | 52.45 | 53.90 | 52.25 | 19725789 | 1.82% |
| 16 Oct 2023 | 52.15 | 51.95 | 52.50 | 51.70 | 12913226 | -0.57% |
| 13 Oct 2023 | 52.45 | 52.40 | 53.10 | 52.30 | 10970978 | -0.47% |
| 12 Oct 2023 | 52.70 | 52.80 | 53.40 | 52.55 | 13114698 | 0.29% |
| 11 Oct 2023 | 52.55 | 52.70 | 53.00 | 52.15 | 13848985 | 0.48% |
| 10 Oct 2023 | 52.30 | 52.35 | 52.60 | 51.90 | 14530708 | 0.58% |
| 09 Oct 2023 | 52.00 | 52.50 | 52.55 | 51.60 | 21159737 | -2.16% |
| 06 Oct 2023 | 53.15 | 53.45 | 53.45 | 52.75 | 11951840 | 0.19% |
| 05 Oct 2023 | 53.05 | 52.00 | 53.65 | 51.70 | 48742608 | -0.38% |
| 04 Oct 2023 | 53.25 | 53.15 | 53.50 | 52.00 | 23291977 | 0.19% |
| 03 Oct 2023 | 53.15 | 53.10 | 53.95 | 52.80 | 21145618 | 0.66% |
| 29 Sep 2023 | 52.80 | 52.15 | 53.80 | 52.15 | 34377987 | 1.73% |
| 28 Sep 2023 | 51.90 | 52.30 | 52.75 | 51.60 | 30832380 | -0.19% |
| 27 Sep 2023 | 52.00 | 51.80 | 52.40 | 51.10 | 30241826 | 0.78% |
| 26 Sep 2023 | 51.60 | 52.40 | 52.80 | 51.45 | 21271205 | -1.24% |
| 25 Sep 2023 | 52.25 | 52.45 | 52.70 | 51.50 | 22810402 | 0.38% |
| 22 Sep 2023 | 52.05 | 52.60 | 53.90 | 51.85 | 53675534 | -0.57% |
| 21 Sep 2023 | 52.35 | 54.45 | 55.40 | 51.75 | 50891570 | -5.68% |
| 20 Sep 2023 | 55.50 | 53.90 | 56.35 | 52.90 | 64391050 | 2.40% |
| 18 Sep 2023 | 54.20 | 54.80 | 55.45 | 53.85 | 43412811 | -1.09% |
| 15 Sep 2023 | 54.80 | 56.50 | 56.60 | 54.10 | 56993750 | -1.97% |
| 14 Sep 2023 | 55.90 | 52.35 | 56.85 | 51.60 | 112962101 | 7.71% |
| 13 Sep 2023 | 51.90 | 50.50 | 52.20 | 49.35 | 51861783 | 2.37% |
| 12 Sep 2023 | 50.70 | 55.20 | 55.70 | 50.15 | 78423300 | -7.31% |
| 11 Sep 2023 | 54.70 | 53.45 | 55.00 | 52.55 | 111372704 | 3.60% |
| 08 Sep 2023 | 52.80 | 54.00 | 54.25 | 52.20 | 32792462 | -2.13% |
| 07 Sep 2023 | 53.95 | 53.55 | 54.35 | 53.00 | 34030394 | 1.22% |
| 06 Sep 2023 | 53.30 | 53.25 | 53.60 | 52.15 | 35282390 | 1.14% |
| 05 Sep 2023 | 52.70 | 52.00 | 53.70 | 51.60 | 86754268 | 2.73% |
| 04 Sep 2023 | 51.30 | 50.80 | 52.35 | 50.60 | 37020654 | 2.09% |
| 01 Sep 2023 | 50.25 | 50.35 | 51.05 | 49.90 | 15600040 | 0.10% |
| 31 Aug 2023 | 50.20 | 51.15 | 51.25 | 50.10 | 12311152 | -1.47% |
| 30 Aug 2023 | 50.95 | 51.25 | 51.50 | 50.80 | 16625736 | -0.20% |
| 29 Aug 2023 | 51.05 | 51.00 | 51.30 | 50.60 | 15120359 | 0.79% |
| 28 Aug 2023 | 50.65 | 50.40 | 51.20 | 50.00 | 10176435 | 1.30% |
| 25 Aug 2023 | 50.00 | 50.45 | 50.65 | 49.90 | 9097480 | -0.99% |
| 24 Aug 2023 | 50.50 | 51.00 | 51.80 | 50.10 | 16028166 | -0.10% |
| 23 Aug 2023 | 50.55 | 50.00 | 51.15 | 49.90 | 12138009 | 1.51% |
| 22 Aug 2023 | 49.80 | 50.30 | 50.50 | 49.50 | 10531488 | -0.60% |
| 21 Aug 2023 | 50.10 | 49.85 | 50.25 | 49.70 | 5578827 | 0.50% |
| 18 Aug 2023 | 49.85 | 49.50 | 49.95 | 49.35 | 6668649 | 0.40% |
| 17 Aug 2023 | 49.65 | 49.80 | 50.90 | 49.10 | 14338055 | -0.20% |
| 16 Aug 2023 | 49.75 | 50.35 | 50.65 | 49.50 | 11388888 | -1.19% |
| 14 Aug 2023 | 50.35 | 50.75 | 50.75 | 49.35 | 9483068 | 0.40% |
| 11 Aug 2023 | 50.15 | 50.00 | 50.80 | 49.75 | 14854994 | 0.91% |
| 10 Aug 2023 | 49.70 | 49.50 | 50.25 | 49.15 | 15867605 | 0.40% |
| 09 Aug 2023 | 49.50 | 49.45 | 50.25 | 49.20 | 11973353 | 0.41% |
| 08 Aug 2023 | 49.30 | 49.50 | 49.55 | 48.90 | 7107198 | -0.40% |
| 07 Aug 2023 | 49.50 | 49.65 | 49.80 | 49.00 | 8374151 | 0.10% |
| 04 Aug 2023 | 49.45 | 49.70 | 50.40 | 49.10 | 11563224 | -0.40% |
| 03 Aug 2023 | 49.65 | 49.15 | 49.85 | 48.45 | 23254052 | 0.91% |
| 02 Aug 2023 | 49.20 | 51.90 | 51.95 | 48.85 | 30990936 | -5.29% |
| 01 Aug 2023 | 51.95 | 51.50 | 52.70 | 51.05 | 26806703 | 0.87% |
| 31 Jul 2023 | 51.50 | 50.70 | 52.00 | 50.00 | 51807942 | 2.49% |
| 28 Jul 2023 | 50.25 | 49.10 | 50.55 | 48.90 | 21127605 | 2.13% |
| 27 Jul 2023 | 49.20 | 49.55 | 49.60 | 49.00 | 6534766 | -0.20% |
| 26 Jul 2023 | 49.30 | 50.40 | 50.40 | 49.00 | 11196727 | -1.40% |
| 25 Jul 2023 | 50.00 | 50.60 | 51.80 | 49.00 | 32573698 | 0.20% |
| 24 Jul 2023 | 49.90 | 47.50 | 51.30 | 47.40 | 50026661 | 6.17% |
| 21 Jul 2023 | 47.00 | 48.25 | 48.55 | 46.85 | 29652918 | -2.79% |
| 20 Jul 2023 | 48.35 | 46.50 | 48.65 | 46.40 | 22028861 | 3.42% |
| 19 Jul 2023 | 46.75 | 45.70 | 47.20 | 45.70 | 20176298 | 2.41% |
| 18 Jul 2023 | 45.65 | 46.00 | 46.20 | 45.35 | 6739048 | -0.87% |
| 17 Jul 2023 | 46.05 | 46.10 | 46.60 | 45.95 | 9461931 | 0.33% |
| 14 Jul 2023 | 45.90 | 46.05 | 46.30 | 44.85 | 17883034 | -0.22% |
| 13 Jul 2023 | 46.00 | 47.50 | 47.55 | 45.80 | 20206940 | -2.54% |
| 12 Jul 2023 | 47.20 | 47.00 | 49.15 | 46.85 | 39602113 | 0.75% |
| 11 Jul 2023 | 46.85 | 46.50 | 47.35 | 46.20 | 24936819 | 1.85% |
| 10 Jul 2023 | 46.00 | 46.20 | 46.30 | 45.30 | 32248973 | -0.22% |
| 07 Jul 2023 | 46.10 | 46.95 | 47.15 | 45.75 | 23574206 | -1.81% |
| 06 Jul 2023 | 46.95 | 45.55 | 47.30 | 45.15 | 50515379 | 3.41% |
| 05 Jul 2023 | 45.40 | 45.60 | 45.70 | 45.10 | 9301103 | -0.44% |
| 04 Jul 2023 | 45.60 | 45.60 | 46.10 | 45.45 | 7085954 | 0.33% |
| 03 Jul 2023 | 45.45 | 46.20 | 46.45 | 45.40 | 15451054 | -1.09% |
| 30 Jun 2023 | 45.95 | 45.65 | 46.30 | 45.35 | 17325724 | 1.10% |
| 28 Jun 2023 | 45.45 | 46.00 | 46.05 | 45.15 | 43702806 | -0.98% |
| 27 Jun 2023 | 45.90 | 45.60 | 46.65 | 45.55 | 24012386 | 0.77% |
| 26 Jun 2023 | 45.55 | 45.85 | 45.95 | 45.30 | 11922249 | 0.00% |
| 23 Jun 2023 | 45.55 | 45.45 | 45.75 | 45.00 | 11850533 | 0.11% |
| 22 Jun 2023 | 45.50 | 45.90 | 46.55 | 45.25 | 16145827 | -0.66% |
| 21 Jun 2023 | 45.80 | 45.95 | 46.80 | 45.65 | 17191683 | 0.00% |
| 20 Jun 2023 | 45.80 | 45.45 | 46.30 | 45.30 | 8916384 | 0.44% |
| 19 Jun 2023 | 45.60 | 45.05 | 45.80 | 44.85 | 9540494 | 1.33% |
| 16 Jun 2023 | 45.00 | 45.05 | 45.45 | 44.35 | 12623454 | 0.33% |
| 15 Jun 2023 | 44.85 | 45.35 | 46.25 | 44.75 | 14194782 | -1.21% |
| 14 Jun 2023 | 45.40 | 45.70 | 46.10 | 45.00 | 11747144 | -0.33% |
| 13 Jun 2023 | 45.55 | 45.00 | 45.80 | 44.70 | 18781531 | 1.22% |
| 12 Jun 2023 | 45.00 | 44.65 | 45.15 | 43.95 | 13920470 | 1.12% |
| 09 Jun 2023 | 44.50 | 44.95 | 45.55 | 44.25 | 20316918 | -0.78% |
| 08 Jun 2023 | 44.85 | 44.20 | 45.40 | 44.10 | 21338505 | 2.05% |
| 07 Jun 2023 | 43.95 | 44.50 | 45.10 | 43.85 | 10688660 | -1.35% |
| 06 Jun 2023 | 44.55 | 43.85 | 44.85 | 43.60 | 13080051 | 1.48% |
| 05 Jun 2023 | 43.90 | 43.50 | 45.15 | 43.40 | 15793306 | 1.62% |
| 02 Jun 2023 | 43.20 | 43.85 | 44.65 | 43.10 | 9734350 | -0.58% |
| 01 Jun 2023 | 43.45 | 43.45 | 43.80 | 42.95 | 10761376 | 0.00% |
| 31 May 2023 | 43.45 | 43.80 | 44.10 | 42.95 | 8416556 | -0.80% |
| 30 May 2023 | 43.80 | 43.40 | 45.20 | 43.25 | 19070599 | 2.10% |
| 29 May 2023 | 42.90 | 43.20 | 43.95 | 42.75 | 14580394 | -0.12% |
| 26 May 2023 | 42.95 | 42.80 | 43.15 | 42.55 | 4713616 | 0.59% |
| 25 May 2023 | 42.70 | 43.05 | 43.25 | 42.55 | 3200004 | -0.70% |
| 24 May 2023 | 43.00 | 43.20 | 43.60 | 42.80 | 4711384 | -0.35% |
| 23 May 2023 | 43.15 | 43.70 | 44.05 | 42.85 | 6893648 | -0.92% |
| 22 May 2023 | 43.55 | 44.35 | 44.60 | 43.45 | 3748160 | -1.25% |
| 19 May 2023 | 44.10 | 44.00 | 44.50 | 43.25 | 6062256 | 0.11% |
| 18 May 2023 | 44.05 | 44.75 | 45.05 | 43.90 | 5293124 | -0.56% |
| 17 May 2023 | 44.30 | 44.25 | 44.75 | 44.25 | 4335607 | 0.11% |
| 16 May 2023 | 44.25 | 44.30 | 45.10 | 44.05 | 6386134 | 0.68% |
| 15 May 2023 | 43.95 | 44.60 | 44.70 | 43.80 | 5696861 | -1.35% |
| 12 May 2023 | 44.55 | 44.75 | 44.95 | 44.30 | 5525797 | 0.11% |
| 11 May 2023 | 44.50 | 44.45 | 44.75 | 43.95 | 6734786 | 0.11% |
| 10 May 2023 | 44.45 | 44.75 | 44.75 | 43.30 | 7430991 | -0.34% |
| 09 May 2023 | 44.60 | 45.70 | 45.90 | 44.50 | 4661893 | -2.19% |
| 08 May 2023 | 45.60 | 46.00 | 46.25 | 45.20 | 7966329 | -0.22% |
| 05 May 2023 | 45.70 | 45.10 | 46.65 | 44.50 | 12024104 | 0.99% |
| 04 May 2023 | 45.25 | 45.85 | 46.35 | 45.05 | 12539637 | -0.88% |
| 03 May 2023 | 45.65 | 44.25 | 46.10 | 44.05 | 18416615 | 2.58% |
| 02 May 2023 | 44.50 | 44.25 | 45.30 | 43.85 | 12956872 | 0.56% |
| 28 Apr 2023 | 44.25 | 45.20 | 45.45 | 44.05 | 11669717 | -1.34% |
| 27 Apr 2023 | 44.85 | 44.55 | 47.90 | 44.35 | 46751538 | 1.24% |
| 26 Apr 2023 | 44.30 | 42.10 | 44.80 | 42.10 | 19935615 | 5.23% |
| 25 Apr 2023 | 42.10 | 42.40 | 42.85 | 41.90 | 5764710 | -0.71% |
| 24 Apr 2023 | 42.40 | 42.85 | 43.25 | 42.25 | 4744973 | -1.05% |
| 21 Apr 2023 | 42.85 | 42.20 | 43.05 | 41.85 | 6445276 | 2.27% |
| 20 Apr 2023 | 41.90 | 43.10 | 43.20 | 41.80 | 5679451 | -2.44% |
| 19 Apr 2023 | 42.95 | 43.00 | 43.70 | 42.75 | 6670845 | -0.23% |
| 18 Apr 2023 | 43.05 | 43.40 | 43.45 | 42.55 | 8124105 | -0.92% |
| 17 Apr 2023 | 43.45 | 42.85 | 43.70 | 42.60 | 14615921 | 1.40% |
| 13 Apr 2023 | 42.85 | 41.20 | 42.95 | 41.10 | 17154863 | 3.75% |
| 12 Apr 2023 | 41.30 | 41.30 | 41.70 | 40.60 | 7406005 | 0.12% |
| 11 Apr 2023 | 41.25 | 40.15 | 41.40 | 39.90 | 11009043 | 3.00% |
| 10 Apr 2023 | 40.05 | 40.25 | 40.85 | 39.95 | 6663193 | -0.50% |
| 06 Apr 2023 | 40.25 | 40.15 | 40.45 | 39.95 | 7884742 | 0.00% |
| 05 Apr 2023 | 40.25 | 40.30 | 40.60 | 39.90 | 9803125 | -0.12% |
| 03 Apr 2023 | 40.30 | 40.20 | 40.55 | 39.95 | 11515747 | 0.25% |
| 31 Mar 2023 | 40.20 | 41.85 | 42.00 | 40.00 | 10359407 | -3.37% |
| 29 Mar 2023 | 41.60 | 39.25 | 43.80 | 38.75 | 25438120 | 6.53% |
| 28 Mar 2023 | 39.05 | 39.20 | 39.55 | 38.70 | 12243780 | 0.13% |
| 27 Mar 2023 | 39.00 | 39.50 | 39.70 | 38.75 | 11323037 | -1.52% |
| 24 Mar 2023 | 39.60 | 40.15 | 40.35 | 39.50 | 4495243 | -1.00% |
| 23 Mar 2023 | 40.00 | 40.20 | 40.50 | 40.00 | 5642180 | -0.74% |
| 22 Mar 2023 | 40.30 | 40.10 | 40.75 | 40.10 | 4477410 | 0.75% |
| 21 Mar 2023 | 40.00 | 40.75 | 41.20 | 39.80 | 8124382 | -1.11% |
| 20 Mar 2023 | 40.45 | 41.80 | 41.85 | 40.20 | 7908860 | -3.23% |
| 17 Mar 2023 | 41.80 | 40.75 | 43.00 | 40.75 | 32174970 | 2.83% |
| 16 Mar 2023 | 40.65 | 41.10 | 41.35 | 40.30 | 5797687 | -1.09% |
| 15 Mar 2023 | 41.10 | 40.40 | 41.35 | 40.30 | 6460098 | 2.24% |
| 14 Mar 2023 | 40.20 | 40.25 | 40.75 | 39.90 | 5564064 | -0.12% |
| 13 Mar 2023 | 40.25 | 41.00 | 41.15 | 39.90 | 6647383 | -1.95% |
| 10 Mar 2023 | 41.05 | 40.50 | 41.35 | 39.90 | 5220866 | 0.61% |
| 09 Mar 2023 | 40.80 | 41.90 | 41.90 | 40.55 | 5386529 | -2.04% |
| 08 Mar 2023 | 41.65 | 39.90 | 41.80 | 39.90 | 16875862 | 4.26% |
| 06 Mar 2023 | 39.95 | 39.95 | 40.70 | 39.15 | 11198659 | 0.38% |
| 03 Mar 2023 | 39.80 | 40.40 | 40.75 | 39.70 | 7996805 | -0.87% |
| 02 Mar 2023 | 40.15 | 40.20 | 40.45 | 39.85 | 6243216 | 0.12% |
| 01 Mar 2023 | 40.10 | 39.45 | 40.50 | 39.15 | 10897703 | 2.43% |
| 28 Feb 2023 | 39.15 | 39.10 | 40.40 | 38.05 | 10698085 | 1.95% |
| 27 Feb 2023 | 38.40 | 38.60 | 39.10 | 37.75 | 12745906 | -0.52% |
| 24 Feb 2023 | 38.60 | 38.70 | 39.10 | 38.30 | 6350314 | -0.26% |
| 23 Feb 2023 | 38.70 | 38.85 | 39.20 | 38.55 | 3465047 | -0.13% |
| 22 Feb 2023 | 38.75 | 39.00 | 39.40 | 38.60 | 4808757 | -0.90% |
| 21 Feb 2023 | 39.10 | 39.05 | 39.60 | 38.55 | 9370466 | 0.26% |
| 20 Feb 2023 | 39.00 | 39.80 | 40.00 | 38.75 | 8224954 | -2.50% |
| 17 Feb 2023 | 40.00 | 39.90 | 40.60 | 39.75 | 5572185 | -2.32% |
| 16 Feb 2023 | 40.95 | 40.95 | 41.10 | 40.40 | 4387134 | 0.49% |
| 15 Feb 2023 | 40.75 | 40.15 | 40.90 | 40.15 | 4745356 | 1.62% |
| 14 Feb 2023 | 40.10 | 40.20 | 40.30 | 39.80 | 3022835 | 0.12% |
| 13 Feb 2023 | 40.05 | 40.00 | 40.30 | 39.95 | 6229293 | 0.12% |
| 10 Feb 2023 | 40.00 | 40.40 | 40.75 | 40.00 | 5075707 | -1.84% |
| 09 Feb 2023 | 40.75 | 40.30 | 40.95 | 39.85 | 7944176 | 1.49% |
| 08 Feb 2023 | 40.15 | 40.15 | 40.30 | 39.85 | 9835460 | -0.12% |
| 07 Feb 2023 | 40.20 | 41.40 | 41.80 | 39.75 | 7830467 | -2.31% |
| 06 Feb 2023 | 41.15 | 41.25 | 41.40 | 40.90 | 5174828 | 0.37% |
| 03 Feb 2023 | 41.00 | 41.90 | 42.40 | 40.45 | 12164558 | -1.80% |
| 02 Feb 2023 | 41.75 | 42.45 | 43.50 | 40.90 | 11552133 | -1.53% |
| 01 Feb 2023 | 42.40 | 44.30 | 44.35 | 42.00 | 11853979 | -3.42% |
| 31 Jan 2023 | 43.90 | 43.50 | 44.20 | 43.20 | 11448791 | 1.27% |
| 30 Jan 2023 | 43.35 | 43.45 | 43.65 | 42.70 | 15328264 | 0.35% |
| 27 Jan 2023 | 43.20 | 43.70 | 44.40 | 42.80 | 23094255 | -1.14% |
| 25 Jan 2023 | 43.70 | 43.35 | 43.90 | 42.70 | 9572483 | 0.46% |
| 24 Jan 2023 | 43.50 | 42.95 | 43.90 | 42.85 | 18620621 | 1.64% |
| 23 Jan 2023 | 42.80 | 42.95 | 43.35 | 42.55 | 10012982 | 0.47% |
| 20 Jan 2023 | 42.60 | 41.65 | 43.10 | 41.50 | 26478077 | 2.28% |
| 19 Jan 2023 | 41.65 | 42.50 | 42.65 | 41.00 | 21028311 | -0.95% |
| 18 Jan 2023 | 42.05 | 41.05 | 42.50 | 40.70 | 27240347 | 2.69% |
| 17 Jan 2023 | 40.95 | 39.50 | 41.65 | 39.35 | 34015688 | 4.20% |
| 16 Jan 2023 | 39.30 | 39.00 | 39.70 | 38.70 | 11980108 | 1.16% |
| 13 Jan 2023 | 38.85 | 39.00 | 39.25 | 38.70 | 5490674 | -0.26% |
| 12 Jan 2023 | 38.95 | 39.25 | 39.25 | 38.80 | 3819809 | -0.51% |
| 11 Jan 2023 | 39.15 | 39.20 | 39.45 | 38.70 | 5191931 | 0.00% |
| 10 Jan 2023 | 39.15 | 39.45 | 39.65 | 39.00 | 8024084 | -0.38% |
| 09 Jan 2023 | 39.30 | 39.75 | 39.75 | 39.20 | 8260924 | -0.63% |
| 06 Jan 2023 | 39.55 | 39.40 | 39.80 | 39.10 | 13398100 | 0.89% |
| 05 Jan 2023 | 39.20 | 40.00 | 40.10 | 38.85 | 7073157 | -1.38% |
| 04 Jan 2023 | 39.75 | 39.90 | 39.95 | 38.85 | 15048142 | -0.13% |
| 03 Jan 2023 | 39.80 | 40.00 | 40.20 | 39.65 | 3768286 | -0.38% |
| 02 Jan 2023 | 39.95 | 40.00 | 40.15 | 39.50 | 3806516 | 0.50% |
| 30 Dec 2022 | 39.75 | 39.85 | 40.50 | 39.40 | 8880952 | 0.63% |
| 29 Dec 2022 | 39.50 | 39.55 | 39.85 | 38.85 | 11458778 | -0.38% |
| 28 Dec 2022 | 39.65 | 39.15 | 40.00 | 38.95 | 14319150 | 1.28% |
| 27 Dec 2022 | 39.15 | 39.65 | 40.20 | 38.85 | 6495803 | 0.00% |
| 26 Dec 2022 | 39.15 | 38.75 | 39.75 | 38.30 | 5110715 | 1.16% |
| 23 Dec 2022 | 38.70 | 38.65 | 39.05 | 36.75 | 14742999 | -1.02% |
| 22 Dec 2022 | 39.10 | 39.65 | 39.80 | 38.10 | 10624804 | -1.14% |
| 21 Dec 2022 | 39.55 | 40.45 | 40.75 | 39.40 | 12748564 | -1.62% |
| 20 Dec 2022 | 40.20 | 40.10 | 40.40 | 39.70 | 10108487 | 0.12% |
| 19 Dec 2022 | 40.15 | 40.70 | 40.90 | 40.00 | 7553505 | -2.07% |
| 16 Dec 2022 | 41.00 | 41.20 | 41.25 | 40.00 | 11659471 | -0.61% |
| 15 Dec 2022 | 41.25 | 41.95 | 42.35 | 41.10 | 7679241 | -1.55% |
| 14 Dec 2022 | 41.90 | 42.30 | 42.30 | 41.50 | 16166384 | -0.36% |
| 13 Dec 2022 | 42.05 | 41.35 | 42.20 | 41.30 | 9836712 | 2.31% |
| 12 Dec 2022 | 41.10 | 41.40 | 41.90 | 40.30 | 16480634 | -0.72% |
| 09 Dec 2022 | 41.40 | 42.40 | 42.55 | 41.35 | 5812654 | -1.90% |
| 08 Dec 2022 | 42.20 | 42.80 | 43.20 | 42.05 | 8102404 | -1.40% |
| 07 Dec 2022 | 42.80 | 43.30 | 43.50 | 42.30 | 8914792 | -0.81% |
| 06 Dec 2022 | 43.15 | 42.15 | 43.40 | 41.60 | 20500998 | 2.86% |
| 05 Dec 2022 | 41.95 | 42.30 | 43.20 | 41.90 | 16843753 | 0.00% |
| 02 Dec 2022 | 41.95 | 42.15 | 42.55 | 41.80 | 10220169 | -0.24% |
| 01 Dec 2022 | 42.05 | 42.35 | 42.70 | 41.90 | 11032545 | 0.00% |
| 30 Nov 2022 | 42.05 | 42.90 | 43.40 | 41.75 | 16368246 | -1.52% |
| 29 Nov 2022 | 42.70 | 44.00 | 44.10 | 42.50 | 9069885 | -2.40% |
| 28 Nov 2022 | 43.75 | 43.50 | 44.75 | 43.25 | 19152630 | -0.23% |
| 25 Nov 2022 | 43.85 | 43.65 | 44.35 | 43.20 | 11705344 | 0.92% |
| 24 Nov 2022 | 43.45 | 42.10 | 43.75 | 41.70 | 24770715 | 3.70% |
| 23 Nov 2022 | 41.90 | 42.00 | 42.55 | 41.75 | 5989343 | 0.12% |
| 22 Nov 2022 | 41.85 | 42.00 | 43.15 | 41.75 | 9480514 | 0.36% |
| 21 Nov 2022 | 41.70 | 41.90 | 42.40 | 41.50 | 7181848 | -0.83% |
| 18 Nov 2022 | 42.05 | 42.20 | 42.75 | 41.00 | 8038346 | 0.24% |
| 17 Nov 2022 | 41.95 | 42.50 | 43.10 | 41.85 | 8175414 | -1.76% |
| 16 Nov 2022 | 42.70 | 43.20 | 43.45 | 42.05 | 9272092 | -0.58% |
| 15 Nov 2022 | 42.95 | 43.80 | 44.15 | 42.70 | 17082790 | -1.49% |
| 14 Nov 2022 | 43.60 | 45.00 | 45.15 | 43.30 | 14678963 | -2.79% |
| 11 Nov 2022 | 44.85 | 44.00 | 45.20 | 43.40 | 24829476 | 2.99% |
| 10 Nov 2022 | 43.55 | 43.60 | 44.40 | 42.35 | 9538514 | -0.11% |
| 09 Nov 2022 | 43.60 | 44.20 | 44.75 | 43.40 | 14721902 | -0.68% |
| 07 Nov 2022 | 43.90 | 44.10 | 44.80 | 43.55 | 13903804 | 0.23% |
| 04 Nov 2022 | 43.80 | 41.75 | 44.20 | 41.65 | 25749225 | 5.54% |
| 03 Nov 2022 | 41.50 | 41.60 | 42.30 | 41.20 | 15545628 | -0.36% |
| 02 Nov 2022 | 41.65 | 42.90 | 43.20 | 41.55 | 14093666 | -2.91% |
| 01 Nov 2022 | 42.90 | 42.60 | 43.45 | 42.55 | 12644122 | 0.70% |
| 31 Oct 2022 | 42.60 | 44.00 | 44.00 | 42.45 | 13313923 | -2.52% |
| 28 Oct 2022 | 43.70 | 45.20 | 45.20 | 43.40 | 16381657 | -3.64% |
| 27 Oct 2022 | 45.35 | 45.15 | 46.90 | 44.75 | 42718812 | 0.44% |
| 25 Oct 2022 | 45.15 | 42.85 | 45.50 | 42.45 | 39460596 | 5.12% |
| 24 Oct 2022 | 42.95 | 42.25 | 43.30 | 42.05 | 10084784 | 3.49% |
| 21 Oct 2022 | 41.50 | 40.00 | 42.40 | 39.85 | 90582352 | 4.01% |
| 20 Oct 2022 | 39.90 | 40.00 | 40.30 | 39.45 | 15720125 | -0.75% |
| 19 Oct 2022 | 40.20 | 42.25 | 42.40 | 40.00 | 27554828 | -4.17% |
| 18 Oct 2022 | 41.95 | 39.70 | 42.70 | 38.90 | 44951547 | 6.61% |
| 17 Oct 2022 | 39.35 | 37.60 | 39.55 | 37.50 | 32706247 | 3.83% |
| 14 Oct 2022 | 37.90 | 38.40 | 38.65 | 37.45 | 18713051 | 0.00% |
| 13 Oct 2022 | 37.90 | 37.50 | 38.40 | 37.40 | 16291160 | 1.07% |
| 12 Oct 2022 | 37.50 | 38.05 | 38.10 | 37.50 | 13581013 | -1.19% |
| 11 Oct 2022 | 37.95 | 38.15 | 38.20 | 37.80 | 6275242 | -0.39% |
| 10 Oct 2022 | 38.10 | 37.65 | 38.65 | 37.40 | 10954612 | 0.53% |
| 07 Oct 2022 | 37.90 | 37.90 | 38.40 | 37.60 | 14045235 | -0.13% |
| 06 Oct 2022 | 37.95 | 38.60 | 38.70 | 37.85 | 15781273 | -1.17% |
| 04 Oct 2022 | 38.40 | 36.00 | 38.70 | 35.95 | 20706800 | 8.17% |
| 03 Oct 2022 | 35.50 | 36.10 | 36.20 | 35.05 | 22756188 | -0.56% |
| 30 Sep 2022 | 35.70 | 36.20 | 36.45 | 34.05 | 27642509 | -1.24% |
| 29 Sep 2022 | 36.15 | 36.75 | 36.95 | 35.50 | 10290300 | -1.09% |
| 28 Sep 2022 | 36.55 | 36.50 | 37.05 | 36.25 | 5780357 | -0.41% |
| 27 Sep 2022 | 36.70 | 37.35 | 37.35 | 36.50 | 9268359 | -0.27% |
| 26 Sep 2022 | 36.80 | 38.50 | 38.80 | 36.55 | 16036483 | -4.42% |
| 23 Sep 2022 | 38.50 | 39.50 | 39.80 | 37.90 | 21513832 | -1.79% |
| 22 Sep 2022 | 39.20 | 38.00 | 39.55 | 37.90 | 25938124 | 3.02% |
| 21 Sep 2022 | 38.05 | 38.70 | 39.00 | 37.70 | 16825715 | -1.17% |
| 20 Sep 2022 | 38.50 | 38.80 | 39.45 | 38.35 | 22633061 | -0.26% |
| 19 Sep 2022 | 38.60 | 39.25 | 39.60 | 38.40 | 12985149 | -0.13% |
| 16 Sep 2022 | 38.65 | 38.85 | 39.35 | 38.00 | 21732918 | -0.13% |
| 15 Sep 2022 | 38.70 | 37.40 | 39.15 | 36.80 | 26341979 | 4.45% |
| 14 Sep 2022 | 37.05 | 36.55 | 37.85 | 36.50 | 16728414 | 0.14% |
| 13 Sep 2022 | 37.00 | 37.35 | 38.15 | 36.80 | 18098835 | 0.14% |
| 12 Sep 2022 | 36.95 | 37.00 | 37.70 | 36.85 | 11267951 | 0.68% |
| 09 Sep 2022 | 36.70 | 37.90 | 37.90 | 36.55 | 14983024 | -2.52% |
| 08 Sep 2022 | 37.65 | 38.30 | 38.35 | 37.55 | 10207654 | -1.05% |
| 07 Sep 2022 | 38.05 | 37.80 | 38.50 | 37.70 | 10521195 | 0.66% |
| 06 Sep 2022 | 37.80 | 39.15 | 39.20 | 37.70 | 11807684 | -2.83% |
| 05 Sep 2022 | 38.90 | 39.50 | 39.80 | 38.60 | 18872289 | 0.13% |
| 02 Sep 2022 | 38.85 | 37.80 | 40.40 | 37.65 | 45608007 | 3.60% |
| 01 Sep 2022 | 37.50 | 38.00 | 38.90 | 37.20 | 25807211 | -2.34% |
| 30 Aug 2022 | 38.40 | 36.25 | 39.20 | 35.70 | 52542243 | 6.37% |
| 29 Aug 2022 | 36.10 | 34.50 | 36.25 | 34.50 | 18411113 | 1.55% |
| 26 Aug 2022 | 35.55 | 35.40 | 36.00 | 34.85 | 16904500 | 0.57% |
| 25 Aug 2022 | 35.35 | 34.75 | 35.90 | 34.55 | 19010292 | 3.97% |
| 24 Aug 2022 | 34.00 | 33.90 | 34.35 | 33.80 | 4272065 | 0.00% |
| 23 Aug 2022 | 34.00 | 33.75 | 34.60 | 33.50 | 9375020 | 0.15% |
| 22 Aug 2022 | 33.95 | 34.70 | 34.90 | 33.85 | 5120108 | -2.72% |
| 19 Aug 2022 | 34.90 | 35.50 | 35.60 | 34.65 | 13334707 | 0.72% |
| 18 Aug 2022 | 34.65 | 34.30 | 34.80 | 33.85 | 5555950 | 1.61% |
| 17 Aug 2022 | 34.10 | 34.70 | 35.30 | 33.75 | 10244670 | -1.16% |
| 16 Aug 2022 | 34.50 | 34.20 | 34.70 | 33.35 | 7652926 | 1.47% |
| 12 Aug 2022 | 34.00 | 33.70 | 34.45 | 33.40 | 5168734 | 0.44% |
| 11 Aug 2022 | 33.85 | 34.45 | 34.45 | 33.75 | 3743175 | -0.29% |
| 10 Aug 2022 | 33.95 | 35.10 | 35.40 | 33.75 | 9346727 | -3.28% |
| 08 Aug 2022 | 35.10 | 35.45 | 35.95 | 34.85 | 6901623 | -2.23% |
| 05 Aug 2022 | 35.90 | 35.65 | 36.50 | 35.00 | 34284003 | 0.70% |
| 04 Aug 2022 | 35.65 | 35.95 | 36.25 | 35.40 | 6033055 | -0.83% |
| 03 Aug 2022 | 35.95 | 35.90 | 36.50 | 35.40 | 15665451 | 1.41% |
| 02 Aug 2022 | 35.45 | 34.90 | 35.75 | 34.65 | 12821011 | 2.16% |
| 01 Aug 2022 | 34.70 | 34.50 | 35.20 | 33.95 | 8164750 | 1.61% |
| 29 Jul 2022 | 34.15 | 33.80 | 34.75 | 33.80 | 12099065 | 1.34% |
| 28 Jul 2022 | 33.70 | 33.10 | 34.05 | 32.80 | 8707526 | 2.12% |
| 27 Jul 2022 | 33.00 | 33.05 | 33.15 | 32.85 | 3618555 | 0.00% |
| 26 Jul 2022 | 33.00 | 33.10 | 33.30 | 32.85 | 3373152 | 0.00% |
| 25 Jul 2022 | 33.00 | 32.80 | 33.20 | 32.75 | 8882545 | -0.60% |
| 22 Jul 2022 | 33.20 | 33.45 | 33.55 | 32.85 | 8055084 | -0.75% |
| 21 Jul 2022 | 33.45 | 33.45 | 34.15 | 33.20 | 11075040 | 0.45% |
| 20 Jul 2022 | 33.30 | 33.80 | 34.00 | 32.90 | 5040658 | -1.33% |
| 19 Jul 2022 | 33.75 | 34.00 | 34.45 | 33.65 | 3551414 | -1.46% |
| 18 Jul 2022 | 34.25 | 34.80 | 34.80 | 34.05 | 4798136 | -1.01% |
| 15 Jul 2022 | 34.60 | 34.70 | 34.90 | 33.65 | 11020453 | 1.17% |
| 14 Jul 2022 | 34.20 | 33.70 | 34.50 | 33.45 | 13600476 | 2.24% |
| 13 Jul 2022 | 33.45 | 33.20 | 33.75 | 33.00 | 5954312 | 1.36% |
| 12 Jul 2022 | 33.00 | 32.25 | 33.25 | 32.15 | 7852055 | 2.48% |
| 11 Jul 2022 | 32.20 | 32.25 | 32.50 | 31.90 | 2687385 | -0.31% |
| 08 Jul 2022 | 32.30 | 32.15 | 32.75 | 31.55 | 7064894 | 0.78% |
| 07 Jul 2022 | 32.05 | 31.95 | 32.20 | 31.90 | 5526725 | 0.79% |
| 06 Jul 2022 | 31.80 | 31.40 | 31.95 | 30.80 | 7086970 | 1.44% |
| 05 Jul 2022 | 31.35 | 31.65 | 31.95 | 31.25 | 3573077 | -0.63% |
| 04 Jul 2022 | 31.55 | 30.85 | 32.70 | 30.70 | 11717769 | 2.27% |
| 01 Jul 2022 | 30.85 | 30.65 | 31.35 | 30.60 | 6808415 | 0.33% |
| 30 Jun 2022 | 30.75 | 30.95 | 31.45 | 30.40 | 8400492 | -0.65% |
| 29 Jun 2022 | 30.95 | 32.25 | 32.80 | 30.65 | 16371349 | -4.77% |
| 28 Jun 2022 | 32.50 | 32.00 | 32.70 | 31.80 | 14475762 | 0.62% |
| 27 Jun 2022 | 32.30 | 31.50 | 32.45 | 31.25 | 9468512 | 4.03% |
| 24 Jun 2022 | 31.05 | 30.75 | 31.20 | 30.40 | 2331527 | 0.98% |
| 23 Jun 2022 | 30.75 | 30.70 | 31.10 | 30.40 | 10728717 | -0.49% |
| 22 Jun 2022 | 30.90 | 29.90 | 31.00 | 29.60 | 5707079 | 2.32% |
| 21 Jun 2022 | 30.20 | 29.55 | 30.45 | 29.30 | 3305323 | 4.32% |
| 20 Jun 2022 | 28.95 | 30.20 | 30.40 | 28.80 | 3775651 | -3.98% |
| 17 Jun 2022 | 30.15 | 30.35 | 30.80 | 29.95 | 4503468 | -1.47% |
| 16 Jun 2022 | 30.60 | 31.55 | 31.80 | 30.50 | 7068464 | -2.24% |
| 15 Jun 2022 | 31.30 | 31.35 | 32.25 | 31.25 | 4012525 | -1.57% |
| 14 Jun 2022 | 31.80 | 31.45 | 32.35 | 31.45 | 14615332 | 1.11% |
| 13 Jun 2022 | 31.45 | 32.70 | 32.80 | 31.30 | 3235104 | -4.41% |
| 10 Jun 2022 | 32.90 | 33.10 | 33.15 | 32.50 | 3459442 | -0.60% |
| 09 Jun 2022 | 33.10 | 33.90 | 34.00 | 32.85 | 2815366 | -2.50% |
| 08 Jun 2022 | 33.95 | 33.80 | 34.40 | 33.65 | 6902013 | 0.15% |
| 07 Jun 2022 | 33.90 | 33.00 | 34.05 | 32.75 | 5049531 | 2.42% |
| 06 Jun 2022 | 33.10 | 32.70 | 33.35 | 32.40 | 3357268 | 1.69% |
| 03 Jun 2022 | 32.55 | 33.55 | 33.80 | 32.50 | 2979087 | -2.54% |
| 02 Jun 2022 | 33.40 | 33.85 | 34.15 | 33.35 | 5640193 | -2.05% |
| 01 Jun 2022 | 34.10 | 33.65 | 34.25 | 33.50 | 7646789 | 1.34% |
| 31 May 2022 | 33.65 | 33.40 | 34.00 | 33.15 | 11853865 | 0.30% |
| 30 May 2022 | 33.55 | 33.60 | 33.95 | 33.25 | 6391515 | 0.90% |
| 27 May 2022 | 33.25 | 32.75 | 33.55 | 32.15 | 7519540 | 1.84% |
| 26 May 2022 | 32.65 | 31.90 | 32.90 | 30.65 | 8489342 | 2.35% |
| 25 May 2022 | 31.90 | 33.00 | 33.00 | 31.40 | 9997527 | -3.77% |
| 24 May 2022 | 33.15 | 32.60 | 33.40 | 32.00 | 11692430 | 2.31% |
| 23 May 2022 | 32.40 | 32.30 | 32.80 | 32.00 | 4126832 | 1.25% |
| 20 May 2022 | 32.00 | 32.40 | 32.50 | 31.90 | 4950170 | 0.79% |
| 19 May 2022 | 31.75 | 31.40 | 32.10 | 31.20 | 8310062 | -0.94% |
| 18 May 2022 | 32.05 | 32.95 | 33.15 | 32.00 | 5367476 | -2.58% |
| 17 May 2022 | 32.90 | 31.95 | 33.00 | 31.75 | 7321697 | 3.30% |
| 16 May 2022 | 31.85 | 30.95 | 32.10 | 30.75 | 9895240 | 2.25% |
| 13 May 2022 | 31.15 | 31.95 | 32.45 | 30.90 | 7446075 | -0.48% |
| 12 May 2022 | 31.30 | 30.35 | 31.60 | 30.25 | 14390136 | 2.29% |
| 11 May 2022 | 30.60 | 31.90 | 32.45 | 30.05 | 12482870 | -4.23% |
| 10 May 2022 | 31.95 | 33.40 | 33.65 | 31.55 | 6980690 | -4.05% |
| 09 May 2022 | 33.30 | 33.75 | 33.80 | 32.75 | 10139808 | -1.33% |
| 06 May 2022 | 33.75 | 31.95 | 34.10 | 31.70 | 20927609 | 4.17% |
| 05 May 2022 | 32.40 | 32.75 | 33.60 | 32.20 | 7053280 | -0.15% |
| 04 May 2022 | 32.45 | 33.50 | 33.85 | 32.00 | 11493667 | -2.99% |
| 02 May 2022 | 33.45 | 32.95 | 33.95 | 32.80 | 11783480 | 0.75% |
| 29 Apr 2022 | 33.20 | 34.20 | 34.70 | 32.90 | 10801652 | -2.06% |
| 28 Apr 2022 | 33.90 | 33.30 | 34.30 | 33.00 | 11314059 | 3.04% |
| 27 Apr 2022 | 32.90 | 33.60 | 34.30 | 32.70 | 12690861 | -2.66% |
| 26 Apr 2022 | 33.80 | 34.40 | 34.75 | 33.40 | 16238525 | -0.29% |
| 25 Apr 2022 | 33.90 | 35.35 | 35.60 | 33.70 | 17471401 | -4.64% |
| 22 Apr 2022 | 35.55 | 35.80 | 37.60 | 35.00 | 38114962 | -1.39% |
| 21 Apr 2022 | 36.05 | 35.40 | 36.40 | 35.20 | 34050132 | 3.30% |
| 20 Apr 2022 | 34.90 | 34.20 | 35.40 | 34.00 | 20353038 | 3.56% |
| 19 Apr 2022 | 33.70 | 33.20 | 35.30 | 33.00 | 36561595 | 1.81% |
| 18 Apr 2022 | 33.10 | 31.65 | 33.60 | 31.30 | 32405205 | 4.91% |
| 13 Apr 2022 | 31.55 | 31.25 | 32.30 | 31.10 | 8380087 | 1.61% |
| 12 Apr 2022 | 31.05 | 32.00 | 32.15 | 30.85 | 8718391 | -2.97% |
| 11 Apr 2022 | 32.00 | 30.40 | 32.20 | 30.35 | 22811982 | 4.75% |
| 08 Apr 2022 | 30.55 | 30.90 | 31.35 | 30.40 | 10576793 | -0.65% |
| 07 Apr 2022 | 30.75 | 29.75 | 31.30 | 29.15 | 25111556 | 3.89% |
| 06 Apr 2022 | 29.60 | 29.80 | 30.15 | 29.35 | 14502551 | 0.00% |
| 05 Apr 2022 | 29.60 | 28.60 | 29.85 | 28.30 | 13070901 | 3.86% |
| 04 Apr 2022 | 28.50 | 28.30 | 28.75 | 28.15 | 7400381 | 2.33% |
| 01 Apr 2022 | 27.85 | 27.80 | 28.40 | 27.55 | 10739176 | 0.18% |
| 31 Mar 2022 | 27.80 | 27.35 | 29.65 | 27.30 | 15970927 | 1.83% |
| 30 Mar 2022 | 27.30 | 27.50 | 27.65 | 27.25 | 9478663 | -0.18% |
| 29 Mar 2022 | 27.35 | 27.45 | 27.95 | 27.05 | 54180022 | -0.18% |
| 28 Mar 2022 | 27.40 | 27.30 | 27.70 | 27.15 | 9652721 | 0.55% |
| 25 Mar 2022 | 27.25 | 27.65 | 27.65 | 27.20 | 3000370 | -0.55% |
| 24 Mar 2022 | 27.40 | 27.35 | 27.85 | 27.30 | 5313291 | -0.18% |
| 23 Mar 2022 | 27.45 | 27.85 | 28.05 | 27.40 | 4705969 | -1.44% |
| 22 Mar 2022 | 27.85 | 28.00 | 28.10 | 27.80 | 2685177 | -0.18% |
| 21 Mar 2022 | 27.90 | 28.25 | 28.55 | 27.80 | 7828677 | -0.53% |
| 17 Mar 2022 | 28.05 | 28.40 | 28.50 | 27.85 | 13183789 | -0.88% |
| 16 Mar 2022 | 28.30 | 28.35 | 28.45 | 28.00 | 8735064 | 0.53% |
| 15 Mar 2022 | 28.15 | 28.30 | 28.45 | 28.05 | 7059706 | 0.18% |
| 14 Mar 2022 | 28.10 | 28.65 | 28.70 | 27.85 | 9659681 | -1.23% |
| 11 Mar 2022 | 28.45 | 28.75 | 28.80 | 28.30 | 3275611 | -0.35% |
| 10 Mar 2022 | 28.55 | 29.25 | 29.25 | 28.50 | 2787791 | -1.04% |
| 09 Mar 2022 | 28.85 | 29.10 | 29.15 | 28.80 | 3259116 | 0.70% |
| 08 Mar 2022 | 28.65 | 28.75 | 29.20 | 28.30 | 5395346 | 0.00% |
| 07 Mar 2022 | 28.65 | 27.70 | 28.85 | 27.65 | 6072026 | 2.14% |
| 04 Mar 2022 | 28.05 | 29.30 | 29.30 | 28.00 | 5297945 | -4.27% |
| 03 Mar 2022 | 29.30 | 29.40 | 29.70 | 28.35 | 5384076 | 0.69% |
| 02 Mar 2022 | 29.10 | 27.30 | 29.50 | 27.25 | 7467734 | 6.20% |
| 28 Feb 2022 | 27.40 | 27.40 | 27.95 | 27.05 | 4516866 | -1.08% |
| 25 Feb 2022 | 27.70 | 27.65 | 28.15 | 27.25 | 5890171 | 1.65% |
| 24 Feb 2022 | 27.25 | 27.85 | 28.20 | 27.15 | 7407497 | -3.54% |
| 23 Feb 2022 | 28.25 | 28.80 | 28.85 | 28.20 | 3717405 | -1.91% |
| 22 Feb 2022 | 28.80 | 28.65 | 29.00 | 28.55 | 4775889 | -4.16% |
| 21 Feb 2022 | 30.05 | 30.10 | 30.15 | 29.75 | 3801085 | 0.33% |
| 18 Feb 2022 | 29.95 | 29.95 | 30.15 | 29.90 | 2232378 | 0.00% |
| 17 Feb 2022 | 29.95 | 30.10 | 30.30 | 29.85 | 4180425 | -0.17% |
| 16 Feb 2022 | 30.00 | 29.95 | 30.10 | 29.90 | 1854214 | 0.50% |
| 15 Feb 2022 | 29.85 | 29.50 | 30.10 | 29.25 | 6260947 | 1.36% |
| 14 Feb 2022 | 29.45 | 29.00 | 29.85 | 28.70 | 5479007 | 0.51% |
| 11 Feb 2022 | 29.30 | 29.50 | 29.60 | 29.10 | 3409504 | -1.01% |
| 10 Feb 2022 | 29.60 | 29.80 | 29.80 | 29.40 | 4339168 | -0.50% |
| 09 Feb 2022 | 29.75 | 29.75 | 29.80 | 29.60 | 2558294 | 0.68% |
| 08 Feb 2022 | 29.55 | 29.95 | 30.05 | 29.50 | 3674570 | -1.34% |
| 07 Feb 2022 | 29.95 | 30.00 | 30.10 | 29.85 | 2895330 | 0.17% |
| 04 Feb 2022 | 29.90 | 30.15 | 30.20 | 29.85 | 2252827 | -0.17% |
| 03 Feb 2022 | 29.95 | 30.00 | 30.35 | 29.90 | 3706845 | 0.00% |
| 02 Feb 2022 | 29.95 | 30.20 | 30.35 | 29.90 | 3171121 | 0.17% |
| 01 Feb 2022 | 29.90 | 30.20 | 30.25 | 29.80 | 3268283 | -0.33% |
| 31 Jan 2022 | 30.00 | 30.00 | 30.15 | 29.80 | 3324551 | 0.84% |
| 28 Jan 2022 | 29.75 | 30.15 | 30.40 | 29.65 | 8797384 | -0.67% |
| 27 Jan 2022 | 29.95 | 29.90 | 31.45 | 29.85 | 3808475 | 0.17% |
| 25 Jan 2022 | 29.90 | 29.70 | 30.25 | 29.35 | 4304781 | 0.34% |
| 24 Jan 2022 | 29.80 | 30.40 | 30.45 | 29.55 | 3780076 | -2.13% |
| 21 Jan 2022 | 30.45 | 30.60 | 31.00 | 30.35 | 3541778 | -0.65% |
| 20 Jan 2022 | 30.65 | 31.05 | 31.20 | 30.60 | 4358241 | -1.45% |
| 19 Jan 2022 | 31.10 | 31.40 | 31.45 | 31.05 | 2310667 | -0.64% |
| 18 Jan 2022 | 31.30 | 31.65 | 31.75 | 31.20 | 4155691 | -0.48% |
| 17 Jan 2022 | 31.45 | 31.35 | 31.70 | 31.25 | 7092680 | 0.80% |
| 14 Jan 2022 | 31.20 | 31.75 | 31.75 | 31.10 | 5556716 | -1.58% |
| 13 Jan 2022 | 31.70 | 31.80 | 32.10 | 31.25 | 5536473 | 0.63% |
| 12 Jan 2022 | 31.50 | 31.20 | 32.05 | 31.10 | 5834931 | 1.45% |
| 11 Jan 2022 | 31.05 | 30.95 | 31.45 | 30.90 | 3487172 | -1.58% |
| 10 Jan 2022 | 31.55 | 31.50 | 31.95 | 31.30 | 4365834 | 1.12% |
| 07 Jan 2022 | 31.20 | 32.15 | 32.25 | 31.05 | 7081993 | -2.65% |
| 06 Jan 2022 | 32.05 | 31.70 | 32.55 | 31.60 | 12588694 | 1.75% |
| 05 Jan 2022 | 31.50 | 31.50 | 31.60 | 31.20 | 3605860 | 0.48% |
| 04 Jan 2022 | 31.35 | 31.40 | 31.65 | 31.05 | 5352834 | 0.48% |
| 03 Jan 2022 | 31.20 | 31.05 | 31.45 | 30.95 | 2389441 | 0.81% |
| 31 Dec 2021 | 30.95 | 30.95 | 31.40 | 30.85 | 3573999 | -0.96% |
| 30 Dec 2021 | 31.25 | 30.65 | 32.00 | 30.60 | 53960683 | 1.96% |
| 29 Dec 2021 | 30.65 | 31.00 | 31.65 | 30.50 | 4706368 | -0.81% |
| 28 Dec 2021 | 30.90 | 30.15 | 31.35 | 30.15 | 5134587 | 2.83% |
| 27 Dec 2021 | 30.05 | 30.15 | 30.50 | 30.00 | 4479995 | -0.99% |
| 24 Dec 2021 | 30.35 | 30.90 | 31.00 | 30.10 | 3175921 | -1.78% |
| 23 Dec 2021 | 30.90 | 31.05 | 31.35 | 30.80 | 2121388 | -0.32% |
| 22 Dec 2021 | 31.00 | 30.90 | 31.15 | 30.35 | 4400281 | 0.16% |
| 21 Dec 2021 | 30.95 | 29.75 | 31.35 | 29.65 | 5796186 | 5.27% |
| 20 Dec 2021 | 29.40 | 31.15 | 31.15 | 29.25 | 7184222 | -6.37% |
| 17 Dec 2021 | 31.40 | 30.90 | 31.70 | 30.30 | 6181243 | 1.62% |
| 16 Dec 2021 | 30.90 | 31.35 | 31.50 | 30.80 | 6574893 | -0.16% |
| 15 Dec 2021 | 30.95 | 31.75 | 32.20 | 30.85 | 8299994 | -2.21% |
| 14 Dec 2021 | 31.65 | 31.60 | 32.00 | 31.50 | 2628857 | -0.63% |
| 13 Dec 2021 | 31.85 | 32.35 | 32.60 | 31.50 | 5282213 | -0.78% |
| 10 Dec 2021 | 32.10 | 32.90 | 33.00 | 31.90 | 12527829 | -2.43% |
| 09 Dec 2021 | 32.90 | 34.30 | 34.30 | 32.80 | 7198862 | -2.37% |
| 08 Dec 2021 | 33.70 | 34.10 | 34.90 | 33.60 | 6583659 | 0.45% |
| 07 Dec 2021 | 33.55 | 33.70 | 34.50 | 33.30 | 6480043 | 0.45% |
| 06 Dec 2021 | 33.40 | 32.70 | 33.65 | 32.45 | 18407697 | 2.61% |
| 03 Dec 2021 | 32.55 | 32.50 | 33.70 | 32.35 | 11495189 | 0.93% |
| 02 Dec 2021 | 32.25 | 31.80 | 32.40 | 31.80 | 6183580 | 2.22% |
| 01 Dec 2021 | 31.55 | 31.35 | 31.80 | 31.10 | 5763012 | 1.45% |
| 30 Nov 2021 | 31.10 | 30.35 | 31.30 | 30.30 | 5416702 | 2.64% |
| 29 Nov 2021 | 30.30 | 30.00 | 30.85 | 29.10 | 7389085 | -1.14% |
| 26 Nov 2021 | 30.65 | 30.95 | 31.20 | 30.50 | 5018226 | -1.45% |
| 25 Nov 2021 | 31.10 | 31.35 | 31.40 | 30.90 | 4193270 | -0.48% |
| 24 Nov 2021 | 31.25 | 31.90 | 32.15 | 31.15 | 7554572 | -1.11% |
| 23 Nov 2021 | 31.60 | 31.30 | 31.95 | 30.70 | 5476269 | 0.80% |
| 22 Nov 2021 | 31.35 | 32.90 | 32.90 | 31.20 | 8147305 | -3.83% |
| 18 Nov 2021 | 32.60 | 33.25 | 33.55 | 32.05 | 11326550 | -1.66% |
| 17 Nov 2021 | 33.15 | 34.00 | 34.85 | 32.85 | 14367451 | -2.21% |
| 16 Nov 2021 | 33.90 | 32.00 | 34.70 | 31.80 | 22872229 | 6.60% |
| 15 Nov 2021 | 31.80 | 32.30 | 32.65 | 31.70 | 4777578 | -1.55% |
| 12 Nov 2021 | 32.30 | 32.35 | 33.10 | 32.10 | 10547305 | 0.78% |
| 11 Nov 2021 | 32.05 | 32.35 | 32.40 | 31.75 | 4698113 | -0.62% |
| 10 Nov 2021 | 32.25 | 32.70 | 33.20 | 32.10 | 4463155 | -1.07% |
| 09 Nov 2021 | 32.60 | 32.00 | 32.85 | 31.90 | 5772115 | 2.03% |
| 08 Nov 2021 | 31.95 | 31.20 | 32.15 | 30.85 | 6713458 | 3.23% |
| 04 Nov 2021 | 30.95 | 30.70 | 31.10 | 30.60 | 1573909 | 1.81% |
| 03 Nov 2021 | 30.40 | 31.85 | 31.85 | 30.20 | 7219594 | -3.80% |
| 02 Nov 2021 | 31.60 | 32.00 | 32.25 | 31.50 | 3700476 | -1.10% |
| 01 Nov 2021 | 31.95 | 31.00 | 32.10 | 30.85 | 4458450 | 4.07% |
| 29 Oct 2021 | 30.70 | 31.15 | 31.15 | 30.10 | 6302140 | -1.29% |
| 28 Oct 2021 | 31.10 | 31.95 | 32.15 | 30.90 | 6233438 | -1.58% |
| 27 Oct 2021 | 31.60 | 31.85 | 32.15 | 31.40 | 5069463 | 0.32% |
| 26 Oct 2021 | 31.50 | 32.30 | 32.80 | 31.30 | 12705415 | -2.78% |
| 25 Oct 2021 | 32.40 | 32.90 | 33.15 | 31.50 | 11105504 | 0.00% |
| 22 Oct 2021 | 32.40 | 31.50 | 32.75 | 31.00 | 17399594 | 4.18% |
| 21 Oct 2021 | 31.10 | 32.80 | 33.15 | 30.75 | 12293127 | -3.72% |
| 20 Oct 2021 | 32.30 | 34.25 | 34.25 | 32.05 | 11853827 | -5.14% |
| 19 Oct 2021 | 34.05 | 36.20 | 36.65 | 33.50 | 32946758 | -4.08% |
| 18 Oct 2021 | 35.50 | 31.60 | 37.05 | 31.15 | 99121664 | 14.89% |
| 14 Oct 2021 | 30.90 | 29.65 | 31.20 | 29.55 | 14468309 | 5.46% |
| 13 Oct 2021 | 29.30 | 30.40 | 30.40 | 29.05 | 7779181 | -2.66% |
| 12 Oct 2021 | 30.10 | 30.60 | 30.75 | 29.95 | 4625421 | -1.47% |
| 11 Oct 2021 | 30.55 | 31.00 | 31.00 | 30.40 | 7480325 | -0.16% |
| 08 Oct 2021 | 30.60 | 31.00 | 31.00 | 30.35 | 5049101 | 0.16% |
| 07 Oct 2021 | 30.55 | 30.65 | 30.85 | 30.40 | 5925842 | 0.99% |
| 06 Oct 2021 | 30.25 | 30.25 | 30.35 | 30.00 | 11816465 | 0.50% |
| 05 Oct 2021 | 30.10 | 29.90 | 30.20 | 29.80 | 13082841 | 1.35% |
| 04 Oct 2021 | 29.70 | 29.50 | 29.90 | 29.35 | 5360130 | 2.06% |
| 01 Oct 2021 | 29.10 | 29.80 | 29.80 | 28.80 | 8758023 | -2.51% |
| 30 Sep 2021 | 29.85 | 29.70 | 30.10 | 29.40 | 16721645 | 1.88% |
| 29 Sep 2021 | 29.30 | 28.90 | 29.55 | 28.40 | 49407780 | 3.53% |
| 28 Sep 2021 | 28.30 | 27.80 | 28.90 | 27.70 | 15391270 | 1.98% |
| 27 Sep 2021 | 27.75 | 28.05 | 28.10 | 27.35 | 2639851 | -0.72% |
| 24 Sep 2021 | 27.95 | 27.75 | 28.20 | 27.75 | 6112661 | 0.72% |
| 23 Sep 2021 | 27.75 | 27.40 | 28.10 | 27.25 | 8964666 | 1.65% |
| 22 Sep 2021 | 27.30 | 27.70 | 27.70 | 27.20 | 2010083 | -0.55% |
| 21 Sep 2021 | 27.45 | 28.10 | 28.10 | 27.25 | 3057872 | -1.79% |
| 20 Sep 2021 | 27.95 | 27.65 | 28.00 | 27.45 | 5160370 | 0.90% |
| 17 Sep 2021 | 27.70 | 28.15 | 28.15 | 27.15 | 8478012 | -1.42% |
| 16 Sep 2021 | 28.10 | 27.80 | 28.25 | 27.70 | 8689658 | 0.54% |
| 15 Sep 2021 | 27.95 | 27.65 | 28.20 | 27.50 | 11351765 | 1.27% |
| 14 Sep 2021 | 27.60 | 27.60 | 27.70 | 27.30 | 3118139 | 0.00% |
| 13 Sep 2021 | 27.60 | 27.40 | 27.65 | 27.30 | 3603814 | 0.73% |
| 09 Sep 2021 | 27.40 | 27.55 | 27.65 | 27.20 | 2835567 | -0.36% |
| 08 Sep 2021 | 27.50 | 27.40 | 27.60 | 27.25 | 2015915 | 0.73% |
| 07 Sep 2021 | 27.30 | 27.30 | 27.50 | 26.90 | 7609984 | -0.18% |
| 06 Sep 2021 | 27.35 | 27.90 | 27.90 | 27.25 | 5534062 | -1.26% |
| 03 Sep 2021 | 27.70 | 28.25 | 28.25 | 27.55 | 7431436 | -1.25% |
| 02 Sep 2021 | 28.05 | 27.40 | 28.40 | 27.30 | 24507853 | 3.13% |
| 01 Sep 2021 | 27.20 | 27.05 | 28.60 | 26.65 | 105905264 | 0.93% |
| 31 Aug 2021 | 26.95 | 26.90 | 27.20 | 26.75 | 18999730 | 0.94% |
| 30 Aug 2021 | 26.70 | 26.60 | 26.75 | 26.55 | 2792931 | 0.75% |
| 27 Aug 2021 | 26.50 | 26.40 | 26.60 | 26.30 | 5524479 | 0.38% |
| 26 Aug 2021 | 26.40 | 26.40 | 26.55 | 26.30 | 2871355 | 0.00% |
| 25 Aug 2021 | 26.40 | 26.30 | 26.55 | 26.25 | 4284460 | 0.38% |
| 24 Aug 2021 | 26.30 | 26.40 | 26.60 | 26.20 | 6301003 | 0.38% |
| 23 Aug 2021 | 26.20 | 26.30 | 26.45 | 25.95 | 4587709 | -0.19% |
| 20 Aug 2021 | 26.25 | 26.20 | 26.40 | 26.10 | 3558159 | 0.19% |
| 18 Aug 2021 | 26.20 | 26.20 | 26.85 | 26.10 | 7242368 | 0.19% |
| 17 Aug 2021 | 26.15 | 26.20 | 26.40 | 26.05 | 5671260 | -0.19% |
| 16 Aug 2021 | 26.20 | 26.75 | 26.75 | 26.10 | 5623083 | -1.50% |
| 13 Aug 2021 | 26.60 | 26.10 | 26.90 | 26.00 | 4759762 | 2.31% |
| 12 Aug 2021 | 26.00 | 26.15 | 26.15 | 25.90 | 2300752 | 0.00% |
| 11 Aug 2021 | 26.00 | 25.80 | 26.20 | 25.30 | 4603628 | 1.17% |
| 10 Aug 2021 | 25.70 | 26.30 | 26.30 | 25.60 | 3163939 | -1.91% |
| 09 Aug 2021 | 26.20 | 26.00 | 26.40 | 26.00 | 2428946 | 0.77% |
| 06 Aug 2021 | 26.00 | 26.10 | 26.25 | 25.95 | 2914322 | -0.76% |
| 05 Aug 2021 | 26.20 | 26.15 | 26.35 | 25.95 | 3080199 | 0.19% |
| 04 Aug 2021 | 26.15 | 26.50 | 27.00 | 26.05 | 6560824 | -0.95% |
| 03 Aug 2021 | 26.40 | 26.50 | 26.70 | 26.35 | 6380683 | -0.38% |
| 02 Aug 2021 | 26.50 | 26.50 | 27.30 | 26.30 | 16880445 | 0.95% |
| 30 Jul 2021 | 26.25 | 26.00 | 26.35 | 25.85 | 4876663 | 0.96% |
| 29 Jul 2021 | 26.00 | 25.80 | 26.25 | 25.80 | 3691407 | 0.78% |
| 28 Jul 2021 | 25.80 | 25.95 | 26.00 | 25.65 | 2451551 | -0.39% |
| 27 Jul 2021 | 25.90 | 25.90 | 26.05 | 25.75 | 3503955 | 0.58% |
| 26 Jul 2021 | 25.75 | 26.00 | 26.10 | 25.65 | 8873785 | -1.15% |
| 23 Jul 2021 | 26.05 | 26.00 | 26.25 | 25.90 | 7898554 | 0.19% |
| 22 Jul 2021 | 26.00 | 25.75 | 26.10 | 25.75 | 2206122 | 1.36% |
| 20 Jul 2021 | 25.65 | 26.00 | 26.00 | 25.50 | 3115871 | -1.35% |
| 19 Jul 2021 | 26.00 | 25.80 | 26.05 | 25.75 | 3342052 | 0.39% |
| 16 Jul 2021 | 25.90 | 26.05 | 26.15 | 25.65 | 10308628 | -0.77% |
| 15 Jul 2021 | 26.10 | 26.05 | 26.15 | 26.00 | 2527777 | 0.38% |
| 14 Jul 2021 | 26.00 | 26.10 | 26.15 | 25.95 | 2509408 | -0.38% |
| 13 Jul 2021 | 26.10 | 26.20 | 26.20 | 26.00 | 2470157 | 0.38% |
| 12 Jul 2021 | 26.00 | 26.20 | 26.50 | 25.95 | 6089920 | -0.38% |
| 09 Jul 2021 | 26.10 | 26.05 | 26.30 | 26.00 | 2585440 | -0.19% |
| 08 Jul 2021 | 26.15 | 26.60 | 26.70 | 26.05 | 2930027 | -1.69% |
| 07 Jul 2021 | 26.60 | 26.15 | 26.70 | 26.05 | 4656092 | 1.72% |
| 06 Jul 2021 | 26.15 | 26.30 | 26.45 | 25.85 | 5622628 | -0.57% |
| 05 Jul 2021 | 26.30 | 26.25 | 26.45 | 26.20 | 2723176 | 0.19% |
| 02 Jul 2021 | 26.25 | 26.35 | 26.40 | 26.10 | 3626828 | 0.00% |
| 01 Jul 2021 | 26.25 | 26.30 | 26.40 | 26.05 | 2673177 | 0.19% |
| 30 Jun 2021 | 26.20 | 25.65 | 26.35 | 25.50 | 8695846 | 1.75% |
| 29 Jun 2021 | 25.75 | 26.70 | 26.95 | 25.05 | 28054648 | -3.56% |
| 28 Jun 2021 | 26.70 | 26.70 | 26.80 | 26.50 | 2290358 | 0.38% |
| 25 Jun 2021 | 26.60 | 26.50 | 26.95 | 26.25 | 4344826 | 0.57% |
| 24 Jun 2021 | 26.45 | 26.70 | 26.85 | 26.40 | 2783289 | -0.94% |
| 23 Jun 2021 | 26.70 | 27.05 | 27.15 | 26.60 | 4069662 | -0.93% |
| 22 Jun 2021 | 26.95 | 26.70 | 27.15 | 26.65 | 6479365 | 1.13% |
| 21 Jun 2021 | 26.65 | 26.25 | 26.75 | 26.05 | 4462875 | 0.19% |
| 18 Jun 2021 | 26.60 | 26.70 | 26.80 | 26.00 | 8429659 | -0.19% |
| 17 Jun 2021 | 26.65 | 26.95 | 27.00 | 26.50 | 4846637 | -1.30% |
| 16 Jun 2021 | 27.00 | 27.25 | 27.25 | 26.80 | 5725598 | -0.37% |
| 15 Jun 2021 | 27.10 | 27.05 | 27.20 | 26.95 | 12044701 | 0.93% |
| 14 Jun 2021 | 26.85 | 27.00 | 27.10 | 26.15 | 11083031 | 0.00% |
| 11 Jun 2021 | 26.85 | 27.45 | 27.50 | 26.40 | 28049476 | -0.74% |
| 10 Jun 2021 | 27.05 | 26.85 | 27.25 | 26.80 | 16640258 | 1.88% |
| 09 Jun 2021 | 26.55 | 27.20 | 27.50 | 26.45 | 20204443 | -1.30% |
| 08 Jun 2021 | 26.90 | 26.75 | 27.35 | 26.65 | 14951254 | 2.09% |
| 07 Jun 2021 | 26.35 | 26.25 | 26.65 | 26.15 | 7601356 | 0.96% |
| 04 Jun 2021 | 26.10 | 26.00 | 26.40 | 25.90 | 6404328 | 0.58% |
| 03 Jun 2021 | 25.95 | 25.90 | 26.35 | 25.85 | 8410389 | 0.58% |
| 02 Jun 2021 | 25.80 | 25.65 | 25.90 | 25.65 | 4707521 | 0.19% |
| 01 Jun 2021 | 25.75 | 26.00 | 26.20 | 25.65 | 2753286 | -0.96% |
| 31 May 2021 | 26.00 | 25.90 | 26.50 | 25.85 | 5508713 | 0.19% |
| 28 May 2021 | 25.95 | 26.30 | 26.70 | 25.80 | 8499308 | -0.57% |
| 27 May 2021 | 26.10 | 25.80 | 26.65 | 25.65 | 19672587 | 1.56% |
| 26 May 2021 | 25.70 | 25.75 | 25.85 | 25.55 | 7413639 | 0.19% |
| 25 May 2021 | 25.65 | 25.75 | 25.95 | 25.55 | 5315265 | 0.39% |
| 24 May 2021 | 25.55 | 25.60 | 25.80 | 25.50 | 3184899 | -0.20% |
| 21 May 2021 | 25.60 | 25.55 | 25.90 | 25.55 | 2619013 | 0.20% |
| 20 May 2021 | 25.55 | 25.60 | 25.90 | 25.45 | 3185232 | 0.00% |
| 19 May 2021 | 25.55 | 25.60 | 26.40 | 25.40 | 5900235 | -0.20% |
| 18 May 2021 | 25.60 | 25.75 | 25.90 | 25.55 | 4858120 | 0.20% |
| 17 May 2021 | 25.55 | 25.85 | 26.15 | 25.50 | 6006239 | -1.16% |
| 14 May 2021 | 25.85 | 27.00 | 27.15 | 25.70 | 9141040 | -2.82% |
| 12 May 2021 | 26.60 | 26.75 | 27.60 | 26.35 | 26568254 | 0.38% |
| 11 May 2021 | 26.50 | 24.70 | 27.10 | 24.55 | 31064357 | 7.07% |
| 10 May 2021 | 24.75 | 24.50 | 24.95 | 24.40 | 4742325 | 1.43% |
| 07 May 2021 | 24.40 | 24.40 | 24.75 | 24.30 | 5381549 | 0.41% |
| 06 May 2021 | 24.30 | 24.50 | 24.50 | 24.20 | 1679686 | -0.21% |
| 05 May 2021 | 24.35 | 24.65 | 24.80 | 24.25 | 2275780 | -0.61% |
| 04 May 2021 | 24.50 | 24.10 | 25.30 | 24.00 | 11173666 | 1.66% |
| 03 May 2021 | 24.10 | 24.05 | 24.30 | 23.95 | 1756570 | -0.62% |
| 30 Apr 2021 | 24.25 | 24.20 | 24.45 | 24.05 | 1483402 | -0.41% |
| 29 Apr 2021 | 24.35 | 24.45 | 24.60 | 24.25 | 1764756 | -0.41% |
| 28 Apr 2021 | 24.45 | 24.40 | 24.60 | 24.30 | 1714739 | 0.62% |
| 27 Apr 2021 | 24.30 | 24.10 | 24.55 | 24.10 | 1633995 | 0.83% |
| 26 Apr 2021 | 24.10 | 24.40 | 24.50 | 24.05 | 1835790 | -1.23% |
| 23 Apr 2021 | 24.40 | 23.70 | 24.55 | 23.60 | 4356361 | 3.17% |
| 22 Apr 2021 | 23.65 | 23.70 | 23.75 | 23.45 | 2158557 | -0.21% |
| 20 Apr 2021 | 23.70 | 23.60 | 23.85 | 23.60 | 1896756 | 0.64% |
| 19 Apr 2021 | 23.55 | 23.85 | 23.95 | 23.40 | 2128019 | -2.08% |
| 16 Apr 2021 | 24.05 | 24.15 | 24.15 | 23.75 | 1908641 | 0.42% |
| 15 Apr 2021 | 23.95 | 23.90 | 24.10 | 23.60 | 3393922 | 0.84% |
| 13 Apr 2021 | 23.75 | 23.50 | 23.85 | 23.40 | 2686553 | 1.28% |
| 12 Apr 2021 | 23.45 | 24.05 | 24.05 | 23.40 | 3465786 | -3.30% |
| 09 Apr 2021 | 24.25 | 24.30 | 24.45 | 24.20 | 1928568 | -0.61% |
| 08 Apr 2021 | 24.40 | 24.60 | 24.60 | 24.30 | 1730224 | 0.00% |
| 07 Apr 2021 | 24.40 | 24.50 | 24.70 | 24.30 | 1873450 | -0.20% |
| 06 Apr 2021 | 24.45 | 24.70 | 24.90 | 24.40 | 1568587 | -0.61% |
| 05 Apr 2021 | 24.60 | 24.70 | 24.90 | 24.20 | 3993737 | -0.20% |
| 01 Apr 2021 | 24.65 | 24.55 | 24.80 | 24.50 | 1979510 | 0.82% |
| 31 Mar 2021 | 24.45 | 25.20 | 25.40 | 24.30 | 6440551 | -2.40% |
| 30 Mar 2021 | 25.05 | 23.30 | 26.00 | 23.30 | 13881569 | 7.74% |
| 26 Mar 2021 | 23.25 | 23.45 | 23.70 | 23.05 | 4100684 | -0.64% |
| 25 Mar 2021 | 23.40 | 24.00 | 24.00 | 23.20 | 6007633 | -2.50% |
| 24 Mar 2021 | 24.00 | 24.20 | 24.25 | 23.80 | 5147794 | -0.62% |
| 23 Mar 2021 | 24.15 | 24.20 | 24.30 | 24.05 | 3705862 | 0.42% |
| 22 Mar 2021 | 24.05 | 24.35 | 24.40 | 24.00 | 3389437 | -1.43% |
| 19 Mar 2021 | 24.40 | 23.90 | 25.30 | 23.25 | 22945571 | 2.09% |
| 18 Mar 2021 | 23.90 | 24.10 | 24.25 | 23.70 | 3560859 | -0.62% |
| 17 Mar 2021 | 24.05 | 24.25 | 24.40 | 23.90 | 4475798 | -0.82% |
| 16 Mar 2021 | 24.25 | 24.25 | 24.55 | 24.20 | 2574165 | -0.21% |
| 15 Mar 2021 | 24.30 | 24.60 | 24.70 | 24.05 | 3227564 | -1.02% |
| 12 Mar 2021 | 24.55 | 25.00 | 25.20 | 24.40 | 6170361 | -2.58% |
| 10 Mar 2021 | 25.20 | 25.50 | 25.75 | 25.15 | 3310966 | -1.18% |
| 09 Mar 2021 | 25.50 | 25.95 | 26.05 | 25.25 | 4765064 | -1.35% |
| 08 Mar 2021 | 25.85 | 25.80 | 26.10 | 25.60 | 6820552 | 0.39% |
| 05 Mar 2021 | 25.75 | 26.05 | 26.25 | 25.05 | 11850526 | -0.77% |
| 04 Mar 2021 | 25.95 | 24.60 | 26.65 | 24.55 | 22309888 | 4.64% |
| 03 Mar 2021 | 24.80 | 25.25 | 25.30 | 24.75 | 9141453 | -0.40% |
| 02 Mar 2021 | 24.90 | 24.80 | 25.25 | 24.60 | 8916510 | 1.63% |
| 01 Mar 2021 | 24.50 | 24.30 | 25.20 | 24.20 | 23215734 | 1.45% |
| 26 Feb 2021 | 24.15 | 24.15 | 24.75 | 23.95 | 7820576 | -0.62% |
| 25 Feb 2021 | 24.30 | 23.80 | 24.90 | 23.80 | 12048325 | 2.32% |
| 24 Feb 2021 | 23.75 | 23.80 | 23.90 | 23.05 | 2424638 | 0.00% |
| 23 Feb 2021 | 23.75 | 24.00 | 24.35 | 23.65 | 6769624 | -1.25% |
| 22 Feb 2021 | 24.05 | 24.85 | 24.85 | 23.85 | 10052312 | -6.96% |
| 19 Feb 2021 | 25.85 | 25.85 | 26.20 | 25.20 | 16288388 | 0.58% |
| 18 Feb 2021 | 25.70 | 25.25 | 26.00 | 25.25 | 15222867 | 1.78% |
| 17 Feb 2021 | 25.25 | 25.25 | 25.45 | 25.20 | 3637972 | 0.00% |
| 16 Feb 2021 | 25.25 | 25.25 | 25.85 | 25.10 | 13491016 | 0.00% |
| 15 Feb 2021 | 25.25 | 25.40 | 25.45 | 25.05 | 7521231 | 0.80% |
| 12 Feb 2021 | 25.05 | 25.00 | 25.45 | 24.90 | 16052786 | 1.62% |
| 11 Feb 2021 | 24.65 | 24.90 | 24.95 | 24.50 | 2807986 | -0.60% |
| 10 Feb 2021 | 24.80 | 24.35 | 24.95 | 24.30 | 6727657 | 2.06% |
| 09 Feb 2021 | 24.30 | 24.50 | 24.65 | 24.25 | 2912287 | 0.00% |
| 08 Feb 2021 | 24.30 | 24.40 | 24.65 | 24.25 | 4157444 | -0.82% |
| 05 Feb 2021 | 24.50 | 24.15 | 24.60 | 24.15 | 5651105 | 1.45% |
| 04 Feb 2021 | 24.15 | 23.65 | 24.25 | 23.45 | 5568639 | 2.77% |
| 03 Feb 2021 | 23.50 | 23.35 | 23.65 | 23.30 | 6419331 | 0.86% |
| 02 Feb 2021 | 23.30 | 23.85 | 24.25 | 23.10 | 18656454 | -1.69% |
| 01 Feb 2021 | 23.70 | 24.50 | 24.50 | 23.55 | 5960623 | -1.25% |
| 29 Jan 2021 | 24.00 | 23.15 | 24.45 | 23.05 | 11914540 | 4.35% |
| 28 Jan 2021 | 23.00 | 23.25 | 23.50 | 22.90 | 4696896 | -1.92% |
| 27 Jan 2021 | 23.45 | 23.65 | 23.80 | 23.25 | 4601592 | -1.05% |
| 25 Jan 2021 | 23.70 | 24.35 | 24.45 | 23.60 | 3405030 | -2.07% |
| 22 Jan 2021 | 24.20 | 24.80 | 24.80 | 24.15 | 4533892 | -1.63% |
| 21 Jan 2021 | 24.60 | 25.00 | 25.15 | 24.45 | 4686061 | 0.00% |
| 20 Jan 2021 | 24.60 | 24.55 | 25.00 | 24.30 | 4430300 | 0.00% |
| 19 Jan 2021 | 24.60 | 24.45 | 24.80 | 24.40 | 2832892 | 0.82% |
| 18 Jan 2021 | 24.40 | 25.00 | 25.00 | 24.00 | 5367707 | -1.81% |
| 15 Jan 2021 | 24.85 | 24.90 | 25.20 | 24.50 | 26394818 | -0.20% |
| 14 Jan 2021 | 24.90 | 25.05 | 25.20 | 24.85 | 9485093 | 0.40% |
| 13 Jan 2021 | 24.80 | 25.00 | 25.10 | 24.65 | 10373982 | -0.60% |
| 12 Jan 2021 | 24.95 | 25.00 | 25.10 | 24.85 | 5104689 | -0.60% |
| 11 Jan 2021 | 25.10 | 25.40 | 25.50 | 24.90 | 11767595 | 0.00% |
| 08 Jan 2021 | 25.10 | 25.10 | 25.45 | 25.00 | 12496609 | 1.21% |
| 07 Jan 2021 | 24.80 | 24.75 | 24.85 | 24.55 | 5761708 | 1.64% |
| 06 Jan 2021 | 24.40 | 24.75 | 25.00 | 24.10 | 9786844 | -0.81% |
| 05 Jan 2021 | 24.60 | 25.00 | 25.60 | 24.55 | 25695561 | 0.00% |
| 04 Jan 2021 | 24.60 | 23.35 | 24.75 | 23.15 | 27770978 | 6.49% |
| 01 Jan 2021 | 23.10 | 22.65 | 23.35 | 22.65 | 22170816 | 1.99% |
| 31 Dec 2020 | 22.65 | 23.25 | 23.30 | 22.40 | 9815268 | -2.16% |
| 30 Dec 2020 | 23.15 | 23.20 | 23.20 | 22.90 | 4260935 | 0.65% |
| 29 Dec 2020 | 23.00 | 23.35 | 23.40 | 22.85 | 5060510 | -0.43% |
| 28 Dec 2020 | 23.10 | 23.20 | 23.55 | 23.00 | 7024156 | -0.22% |
| 24 Dec 2020 | 23.15 | 22.90 | 23.40 | 22.60 | 11798558 | 2.21% |
| 23 Dec 2020 | 22.65 | 22.50 | 22.70 | 21.75 | 4741172 | 2.03% |
| 22 Dec 2020 | 22.20 | 21.60 | 22.25 | 21.20 | 7919068 | 2.78% |
| 21 Dec 2020 | 21.60 | 22.60 | 22.65 | 21.50 | 8175934 | -4.42% |
| 18 Dec 2020 | 22.60 | 23.05 | 23.15 | 22.50 | 9762083 | -1.95% |
| 17 Dec 2020 | 23.05 | 23.30 | 23.75 | 22.95 | 10662354 | -0.65% |
| 16 Dec 2020 | 23.20 | 22.75 | 23.65 | 22.65 | 27385510 | 3.34% |
| 15 Dec 2020 | 22.45 | 22.35 | 22.60 | 22.10 | 6060142 | 0.67% |
| 14 Dec 2020 | 22.30 | 22.35 | 22.65 | 22.05 | 9106208 | 0.68% |
| 11 Dec 2020 | 22.15 | 21.95 | 22.85 | 21.95 | 13049364 | 1.14% |
| 10 Dec 2020 | 21.90 | 22.30 | 22.30 | 21.65 | 4259829 | -2.01% |
| 09 Dec 2020 | 22.35 | 22.25 | 22.65 | 22.25 | 4978029 | 0.45% |
| 08 Dec 2020 | 22.25 | 22.65 | 22.85 | 21.85 | 7350602 | -0.89% |
| 07 Dec 2020 | 22.45 | 21.95 | 23.00 | 21.90 | 14176142 | 2.98% |
| 04 Dec 2020 | 21.80 | 21.75 | 22.35 | 21.70 | 11333830 | 0.93% |
| 03 Dec 2020 | 21.60 | 21.55 | 21.75 | 21.50 | 6753118 | 0.47% |
| 02 Dec 2020 | 21.50 | 21.95 | 21.95 | 21.20 | 8945206 | -1.15% |
| 01 Dec 2020 | 21.75 | 21.60 | 21.90 | 21.50 | 6146228 | 1.40% |
| 27 Nov 2020 | 21.45 | 21.25 | 21.65 | 21.15 | 7968369 | 1.42% |
| 26 Nov 2020 | 21.15 | 20.95 | 21.40 | 20.70 | 7035096 | 1.68% |
| 25 Nov 2020 | 20.80 | 20.80 | 21.00 | 20.70 | 6148505 | 0.73% |
| 24 Nov 2020 | 20.65 | 20.60 | 21.10 | 20.55 | 5632187 | 0.49% |
| 23 Nov 2020 | 20.55 | 20.55 | 20.65 | 20.50 | 3560492 | 0.24% |
| 20 Nov 2020 | 20.50 | 20.70 | 20.70 | 20.45 | 1679124 | -0.24% |
| 19 Nov 2020 | 20.55 | 20.50 | 20.80 | 20.40 | 4614872 | 0.24% |
| 18 Nov 2020 | 20.50 | 20.65 | 20.75 | 20.45 | 2873865 | -0.24% |
| 17 Nov 2020 | 20.55 | 20.85 | 20.95 | 20.55 | 3407263 | -1.44% |
| 14 Nov 2020 | 20.85 | 20.80 | 20.95 | 20.70 | 591428 | 1.21% |
| 13 Nov 2020 | 20.60 | 20.80 | 20.85 | 20.50 | 2588465 | -1.20% |
| 12 Nov 2020 | 20.85 | 21.00 | 21.10 | 20.80 | 3677948 | -0.71% |
| 11 Nov 2020 | 21.00 | 21.15 | 21.25 | 20.90 | 2591136 | -0.47% |
| 10 Nov 2020 | 21.10 | 21.30 | 21.30 | 21.00 | 2787663 | -0.24% |
| 09 Nov 2020 | 21.15 | 21.85 | 21.90 | 21.05 | 3316208 | -2.53% |
| 06 Nov 2020 | 21.70 | 20.60 | 22.15 | 20.45 | 8439917 | 5.34% |
| 05 Nov 2020 | 20.60 | 20.25 | 20.70 | 20.10 | 3788681 | 1.98% |
| 04 Nov 2020 | 20.20 | 19.95 | 20.55 | 19.75 | 7562275 | 1.25% |
| 03 Nov 2020 | 19.95 | 19.90 | 20.00 | 19.80 | 7475280 | 0.76% |
| 02 Nov 2020 | 19.80 | 20.00 | 20.05 | 19.70 | 5858399 | -0.25% |
| 30 Oct 2020 | 19.85 | 20.15 | 20.15 | 19.80 | 9555778 | -1.00% |
| 29 Oct 2020 | 20.05 | 20.10 | 20.15 | 19.95 | 3500434 | 0.00% |
| 28 Oct 2020 | 20.05 | 20.20 | 20.25 | 20.05 | 960795 | -0.74% |
| 27 Oct 2020 | 20.20 | 20.10 | 20.30 | 20.05 | 4139700 | 0.75% |
| 26 Oct 2020 | 20.05 | 20.10 | 20.15 | 19.95 | 2084650 | 0.00% |
| 23 Oct 2020 | 20.05 | 20.25 | 20.45 | 20.00 | 5253432 | -0.50% |
| 22 Oct 2020 | 20.15 | 20.20 | 20.35 | 19.80 | 6879950 | 0.00% |
| 21 Oct 2020 | 20.15 | 20.25 | 20.55 | 19.95 | 3867437 | -0.49% |
| 20 Oct 2020 | 20.25 | 19.95 | 20.55 | 19.95 | 2232008 | 1.25% |
| 19 Oct 2020 | 20.00 | 20.00 | 20.10 | 19.90 | 1376727 | 0.76% |
| 16 Oct 2020 | 19.85 | 19.80 | 20.05 | 19.75 | 3120402 | 0.51% |
| 15 Oct 2020 | 19.75 | 20.00 | 20.15 | 19.70 | 2341282 | -0.50% |
| 14 Oct 2020 | 19.85 | 20.15 | 20.25 | 19.75 | 9865991 | -1.24% |
| 13 Oct 2020 | 20.10 | 20.20 | 20.20 | 20.05 | 4142091 | -0.25% |
| 12 Oct 2020 | 20.15 | 20.50 | 20.55 | 20.10 | 7325893 | -1.71% |
| 09 Oct 2020 | 20.50 | 20.15 | 20.60 | 20.05 | 4028264 | 2.24% |
| 08 Oct 2020 | 20.05 | 20.25 | 20.30 | 20.00 | 1180524 | -0.74% |
| 07 Oct 2020 | 20.20 | 20.30 | 20.35 | 20.10 | 9537297 | -0.25% |
| 06 Oct 2020 | 20.25 | 20.30 | 20.55 | 20.20 | 2049157 | -0.98% |
| 05 Oct 2020 | 20.45 | 20.25 | 20.55 | 20.20 | 5422899 | 0.99% |
| 01 Oct 2020 | 20.25 | 20.30 | 20.35 | 20.15 | 1552241 | 0.25% |
| 30 Sep 2020 | 20.20 | 20.85 | 20.85 | 20.00 | 3685768 | -0.98% |
| 29 Sep 2020 | 20.40 | 20.60 | 20.60 | 20.25 | 3095438 | -0.24% |
| 28 Sep 2020 | 20.45 | 20.25 | 20.60 | 20.25 | 1374658 | 0.99% |
| 25 Sep 2020 | 20.25 | 20.05 | 20.35 | 20.00 | 2111115 | 1.25% |
| 24 Sep 2020 | 20.00 | 20.05 | 20.20 | 19.80 | 27108411 | -0.50% |
| 23 Sep 2020 | 20.10 | 20.15 | 20.40 | 20.00 | 1761260 | 0.00% |
| 22 Sep 2020 | 20.10 | 20.50 | 20.60 | 19.85 | 3907604 | -1.71% |
| 21 Sep 2020 | 20.45 | 21.35 | 21.35 | 20.35 | 2537817 | -3.54% |
| 18 Sep 2020 | 21.20 | 20.60 | 21.60 | 20.55 | 6390655 | 2.66% |
| 17 Sep 2020 | 20.65 | 20.75 | 20.90 | 20.50 | 2448812 | -1.20% |
| 16 Sep 2020 | 20.90 | 20.85 | 21.40 | 20.75 | 4331796 | 0.72% |
| 15 Sep 2020 | 20.75 | 20.70 | 20.85 | 20.65 | 1934610 | 0.24% |
| 14 Sep 2020 | 20.70 | 20.65 | 20.90 | 20.60 | 2651189 | 0.73% |
| 11 Sep 2020 | 20.55 | 20.70 | 20.75 | 20.40 | 3231780 | 0.00% |
| 10 Sep 2020 | 20.55 | 20.85 | 21.05 | 20.55 | 4903345 | -0.72% |
| 09 Sep 2020 | 20.70 | 21.00 | 21.05 | 20.65 | 2490569 | -1.66% |
| 08 Sep 2020 | 21.05 | 21.40 | 21.60 | 21.00 | 3612640 | -1.41% |
| 07 Sep 2020 | 21.35 | 21.50 | 21.70 | 21.30 | 1869499 | -0.23% |
| 04 Sep 2020 | 21.40 | 21.30 | 21.85 | 21.30 | 5368900 | -0.70% |
| 03 Sep 2020 | 21.55 | 21.55 | 21.85 | 21.50 | 4517864 | 0.47% |
| 02 Sep 2020 | 21.45 | 21.90 | 21.95 | 21.40 | 6737208 | -1.61% |
| 01 Sep 2020 | 21.80 | 22.20 | 22.20 | 21.00 | 4608809 | 0.69% |
| 31 Aug 2020 | 21.65 | 22.80 | 23.25 | 21.50 | 9726439 | -4.63% |
| 28 Aug 2020 | 22.70 | 22.70 | 23.45 | 22.45 | 8773744 | 1.11% |
| 27 Aug 2020 | 22.45 | 22.30 | 22.70 | 22.15 | 4464253 | 1.13% |
| 26 Aug 2020 | 22.20 | 22.30 | 22.80 | 22.05 | 6310796 | -0.22% |
| 25 Aug 2020 | 22.25 | 22.70 | 22.75 | 22.05 | 3679863 | -2.20% |
| 24 Aug 2020 | 22.75 | 23.35 | 23.35 | 22.60 | 6247202 | -2.15% |
| 21 Aug 2020 | 23.25 | 23.80 | 24.50 | 23.10 | 14963947 | -1.27% |
| 20 Aug 2020 | 23.55 | 20.85 | 23.80 | 20.70 | 32435827 | 12.68% |
| 19 Aug 2020 | 20.90 | 20.85 | 20.95 | 20.80 | 3272022 | 0.48% |
| 18 Aug 2020 | 20.80 | 20.90 | 20.95 | 20.75 | 1915863 | 0.48% |
| 17 Aug 2020 | 20.70 | 20.75 | 21.10 | 20.60 | 3355811 | 0.24% |
| 14 Aug 2020 | 20.65 | 20.65 | 21.45 | 20.45 | 10330030 | 0.49% |
| 13 Aug 2020 | 20.55 | 20.35 | 20.75 | 20.25 | 2284581 | 1.23% |
| 12 Aug 2020 | 20.30 | 20.30 | 20.40 | 20.20 | 1429196 | 0.00% |
| 11 Aug 2020 | 20.30 | 20.50 | 20.55 | 20.25 | 1793780 | -0.49% |
| 10 Aug 2020 | 20.40 | 20.60 | 20.70 | 20.35 | 2284470 | -0.24% |
| 07 Aug 2020 | 20.45 | 20.15 | 20.50 | 20.10 | 2964871 | 1.74% |
| 06 Aug 2020 | 20.10 | 20.10 | 20.20 | 20.05 | 1680365 | 0.25% |
| 05 Aug 2020 | 20.05 | 20.20 | 20.25 | 20.00 | 3503816 | -0.74% |
| 04 Aug 2020 | 20.20 | 20.20 | 20.30 | 20.10 | 3918046 | 0.25% |
| 03 Aug 2020 | 20.15 | 20.20 | 20.40 | 20.00 | 3876070 | -0.74% |
| 31 Jul 2020 | 20.30 | 20.55 | 20.60 | 20.25 | 4455919 | -0.98% |
| 30 Jul 2020 | 20.50 | 20.40 | 20.60 | 20.30 | 3509649 | 0.49% |
| 29 Jul 2020 | 20.40 | 20.20 | 20.50 | 20.20 | 3033680 | 0.74% |
| 28 Jul 2020 | 20.25 | 20.25 | 20.35 | 20.15 | 1906936 | 0.00% |
| 27 Jul 2020 | 20.25 | 20.20 | 20.30 | 20.20 | 2849879 | 0.00% |
| 24 Jul 2020 | 20.25 | 20.05 | 20.35 | 20.00 | 4965226 | 0.75% |
| 23 Jul 2020 | 20.10 | 20.30 | 20.30 | 20.05 | 3838823 | -0.25% |
| 22 Jul 2020 | 20.15 | 20.20 | 20.30 | 20.10 | 3193420 | -0.25% |
| 21 Jul 2020 | 20.20 | 20.35 | 20.50 | 20.15 | 4367128 | 0.50% |
| 20 Jul 2020 | 20.10 | 20.10 | 20.20 | 20.05 | 2520879 | 0.00% |
| 17 Jul 2020 | 20.10 | 20.30 | 20.30 | 20.00 | 5077371 | 0.00% |
| 16 Jul 2020 | 20.10 | 20.05 | 20.20 | 19.85 | 2713974 | 0.50% |
| 15 Jul 2020 | 20.00 | 20.10 | 20.30 | 19.95 | 4537864 | -0.25% |
| 14 Jul 2020 | 20.05 | 20.25 | 20.35 | 20.00 | 3833137 | -1.23% |
| 13 Jul 2020 | 20.30 | 20.35 | 20.50 | 20.20 | 2672625 | 0.25% |
| 10 Jul 2020 | 20.25 | 20.40 | 20.65 | 20.20 | 4838818 | -1.22% |
| 09 Jul 2020 | 20.50 | 20.50 | 20.70 | 20.35 | 4720798 | 1.23% |
| 08 Jul 2020 | 20.25 | 20.40 | 20.55 | 20.20 | 4657569 | -0.49% |
| 07 Jul 2020 | 20.35 | 20.65 | 20.75 | 20.30 | 31222158 | -1.45% |
| 06 Jul 2020 | 20.65 | 20.90 | 20.90 | 20.60 | 3145871 | -0.24% |
| 03 Jul 2020 | 20.70 | 20.45 | 20.75 | 20.35 | 6664116 | 1.97% |
| 02 Jul 2020 | 20.30 | 20.05 | 20.50 | 20.05 | 17939260 | 1.25% |
| 01 Jul 2020 | 20.05 | 20.00 | 20.25 | 19.95 | 2715112 | 0.25% |
| 30 Jun 2020 | 20.00 | 20.45 | 20.45 | 19.90 | 9233584 | -0.99% |
| 29 Jun 2020 | 20.20 | 20.45 | 20.70 | 20.15 | 5163330 | -3.12% |
| 26 Jun 2020 | 20.85 | 20.60 | 20.90 | 20.45 | 5634228 | 2.71% |
| 25 Jun 2020 | 20.30 | 20.60 | 20.80 | 20.00 | 29166241 | -1.22% |
| 24 Jun 2020 | 20.55 | 20.70 | 21.25 | 20.50 | 9822808 | 0.24% |
| 23 Jun 2020 | 20.50 | 20.15 | 20.70 | 20.00 | 11758002 | 2.24% |
| 22 Jun 2020 | 20.05 | 20.10 | 20.20 | 19.95 | 5072372 | 0.75% |
| 19 Jun 2020 | 19.90 | 19.95 | 20.45 | 19.80 | 7552921 | 0.25% |
| 18 Jun 2020 | 19.85 | 19.95 | 20.05 | 19.80 | 3146174 | -0.25% |
| 17 Jun 2020 | 19.90 | 20.10 | 20.25 | 19.80 | 2710603 | -1.00% |
| 16 Jun 2020 | 20.10 | 19.85 | 20.85 | 19.85 | 7151603 | 1.77% |
| 15 Jun 2020 | 19.75 | 19.90 | 19.95 | 19.70 | 1422729 | -0.50% |
| 12 Jun 2020 | 19.85 | 19.50 | 19.95 | 19.40 | 2929614 | -0.50% |
| 11 Jun 2020 | 19.95 | 20.10 | 20.20 | 19.90 | 2692420 | -0.25% |
| 10 Jun 2020 | 20.00 | 20.00 | 20.10 | 19.95 | 2076559 | 0.25% |
| 09 Jun 2020 | 19.95 | 20.30 | 20.30 | 19.95 | 3059516 | -1.24% |
| 08 Jun 2020 | 20.20 | 20.35 | 20.65 | 20.15 | 5088687 | 0.25% |
| 05 Jun 2020 | 20.15 | 20.10 | 20.25 | 20.00 | 8147224 | 0.75% |
| 04 Jun 2020 | 20.00 | 20.00 | 20.15 | 19.90 | 5871132 | 0.00% |
| 03 Jun 2020 | 20.00 | 20.10 | 20.35 | 19.90 | 7608291 | 0.25% |
| 02 Jun 2020 | 19.95 | 20.00 | 20.25 | 19.90 | 5137134 | 0.50% |
| 01 Jun 2020 | 19.85 | 19.75 | 20.10 | 19.75 | 5013464 | 1.28% |
| 29 May 2020 | 19.60 | 20.05 | 20.15 | 19.55 | 4833622 | -2.00% |
| 28 May 2020 | 20.00 | 20.00 | 20.10 | 19.90 | 1099119 | 0.50% |
| 27 May 2020 | 19.90 | 19.85 | 19.95 | 19.60 | 4245614 | 0.51% |
| 26 May 2020 | 19.80 | 19.80 | 19.95 | 19.70 | 956860 | 0.25% |
| 22 May 2020 | 19.75 | 19.85 | 20.05 | 19.70 | 1287557 | -1.00% |
| 21 May 2020 | 19.95 | 19.70 | 20.05 | 19.65 | 2105291 | 1.27% |
| 20 May 2020 | 19.70 | 19.60 | 19.90 | 19.55 | 2505472 | 0.25% |
| 19 May 2020 | 19.65 | 19.90 | 19.95 | 19.60 | 2659208 | -0.51% |
| 18 May 2020 | 19.75 | 20.20 | 20.30 | 19.55 | 3197310 | -1.25% |
| 15 May 2020 | 20.00 | 20.25 | 20.25 | 19.80 | 1818620 | 0.00% |
| 14 May 2020 | 20.00 | 20.10 | 20.45 | 19.85 | 3897244 | -0.74% |
| 13 May 2020 | 20.15 | 20.00 | 20.50 | 19.75 | 4689354 | 3.60% |
| 12 May 2020 | 19.45 | 19.95 | 19.95 | 19.40 | 4118342 | -2.75% |
| 11 May 2020 | 20.00 | 20.00 | 20.25 | 19.90 | 1578914 | 0.25% |
| 08 May 2020 | 19.95 | 20.45 | 20.50 | 19.90 | 3357621 | -1.97% |
| 07 May 2020 | 20.35 | 20.35 | 20.45 | 20.20 | 1356183 | 0.00% |
| 06 May 2020 | 20.35 | 20.50 | 20.50 | 20.20 | 3105367 | 0.25% |
| 05 May 2020 | 20.30 | 20.35 | 20.60 | 20.20 | 4973737 | 0.25% |
| 04 May 2020 | 20.25 | 20.70 | 20.70 | 20.15 | 3783036 | -2.64% |
| 30 Apr 2020 | 20.80 | 21.45 | 21.45 | 20.60 | 4724206 | -1.42% |
| 29 Apr 2020 | 21.10 | 20.40 | 21.45 | 20.40 | 12540852 | 4.20% |
| 28 Apr 2020 | 20.25 | 20.65 | 20.90 | 20.15 | 8654623 | -2.17% |
| 27 Apr 2020 | 20.70 | 21.20 | 21.30 | 20.65 | 3421211 | 0.00% |
| 24 Apr 2020 | 20.70 | 20.80 | 21.30 | 20.40 | 11682227 | -0.48% |
| 23 Apr 2020 | 20.80 | 21.30 | 21.45 | 20.70 | 7757118 | -1.65% |
| 22 Apr 2020 | 21.15 | 21.00 | 21.40 | 20.85 | 3526494 | -0.47% |
| 21 Apr 2020 | 21.25 | 21.70 | 21.80 | 21.10 | 4461733 | -3.41% |
| 20 Apr 2020 | 22.00 | 22.85 | 22.85 | 21.95 | 3571030 | -2.65% |
| 17 Apr 2020 | 22.60 | 22.70 | 22.75 | 22.30 | 5083783 | 1.35% |
| 16 Apr 2020 | 22.30 | 22.30 | 22.60 | 22.10 | 3314357 | 0.45% |
| 15 Apr 2020 | 22.20 | 22.00 | 23.55 | 21.70 | 11012665 | 2.54% |
| 13 Apr 2020 | 21.65 | 22.10 | 22.35 | 21.20 | 3364676 | -0.23% |
| 09 Apr 2020 | 21.70 | 22.00 | 22.45 | 21.60 | 2996117 | -0.69% |
| 08 Apr 2020 | 21.85 | 21.25 | 22.00 | 20.85 | 10682325 | 3.07% |
| 07 Apr 2020 | 21.20 | 20.55 | 21.55 | 20.00 | 10416934 | 7.07% |
| 03 Apr 2020 | 19.80 | 19.70 | 21.45 | 19.05 | 14065920 | 1.80% |
| 01 Apr 2020 | 19.45 | 19.90 | 20.15 | 19.30 | 13484602 | -2.51% |
| 31 Mar 2020 | 19.95 | 19.50 | 20.15 | 19.30 | 9074851 | 1.53% |
| 30 Mar 2020 | 19.65 | 19.10 | 19.95 | 18.70 | 11417482 | 1.29% |
| 27 Mar 2020 | 19.40 | 18.80 | 19.50 | 18.70 | 25280045 | 6.59% |
| 26 Mar 2020 | 18.20 | 19.25 | 19.35 | 18.05 | 17491664 | -3.96% |
| 25 Mar 2020 | 18.95 | 18.80 | 19.30 | 18.70 | 6447812 | -0.52% |
| 24 Mar 2020 | 19.05 | 18.90 | 19.30 | 18.45 | 7311182 | 4.67% |
| 23 Mar 2020 | 18.20 | 18.85 | 19.60 | 17.60 | 6860057 | -14.35% |
| 20 Mar 2020 | 21.25 | 18.70 | 21.75 | 18.45 | 31498151 | 15.18% |
| 19 Mar 2020 | 18.45 | 17.75 | 19.15 | 17.45 | 5391469 | -4.65% |
| 18 Mar 2020 | 19.35 | 18.50 | 21.80 | 15.10 | 42443380 | 6.32% |
| 17 Mar 2020 | 18.20 | 19.25 | 19.40 | 18.00 | 11257823 | -4.96% |
| 16 Mar 2020 | 19.15 | 19.95 | 20.40 | 19.05 | 22293440 | -6.81% |
| 13 Mar 2020 | 20.55 | 19.25 | 20.95 | 17.50 | 17653637 | 3.79% |
| 12 Mar 2020 | 19.80 | 20.05 | 20.90 | 18.65 | 25323937 | -6.16% |
| 11 Mar 2020 | 21.10 | 20.05 | 21.40 | 20.05 | 18637028 | 4.98% |
| 09 Mar 2020 | 20.10 | 21.50 | 21.65 | 19.95 | 24589283 | -7.37% |
| 06 Mar 2020 | 21.70 | 21.10 | 22.25 | 21.05 | 7880829 | -1.36% |
| 05 Mar 2020 | 22.00 | 22.25 | 22.30 | 21.70 | 3322572 | 0.00% |
| 04 Mar 2020 | 22.00 | 22.90 | 23.20 | 21.80 | 4034902 | -3.72% |
| 03 Mar 2020 | 22.85 | 21.10 | 23.40 | 21.10 | 11817070 | 8.29% |
| 02 Mar 2020 | 21.10 | 21.00 | 21.50 | 20.80 | 5275905 | 2.43% |
| 28 Feb 2020 | 20.60 | 21.00 | 21.20 | 20.40 | 6961303 | -3.74% |
| 27 Feb 2020 | 21.40 | 21.50 | 21.65 | 21.20 | 4645484 | -1.15% |
| 26 Feb 2020 | 21.65 | 22.00 | 22.05 | 21.55 | 3677111 | -1.81% |
| 25 Feb 2020 | 22.05 | 21.60 | 22.20 | 21.60 | 3888556 | 2.32% |
| 24 Feb 2020 | 21.55 | 21.50 | 21.80 | 21.20 | 9131616 | 0.47% |
| 20 Feb 2020 | 21.45 | 21.35 | 21.75 | 20.85 | 19183993 | 0.00% |
| 19 Feb 2020 | 21.45 | 21.65 | 21.95 | 21.25 | 7615088 | 0.70% |
| 18 Feb 2020 | 21.30 | 22.00 | 22.15 | 21.10 | 21892432 | -3.18% |
| 17 Feb 2020 | 22.00 | 22.90 | 22.90 | 21.75 | 13667692 | -6.18% |
| 14 Feb 2020 | 23.45 | 23.90 | 24.10 | 23.30 | 15002516 | -1.05% |
| 13 Feb 2020 | 23.70 | 24.05 | 24.10 | 23.60 | 9190744 | -1.04% |
| 12 Feb 2020 | 23.95 | 24.15 | 24.15 | 23.75 | 8487719 | 0.00% |
| 11 Feb 2020 | 23.95 | 24.30 | 24.40 | 23.70 | 14033951 | -1.24% |
| 10 Feb 2020 | 24.25 | 24.90 | 25.40 | 23.45 | 24731189 | -1.22% |
| 07 Feb 2020 | 24.55 | 24.40 | 24.65 | 24.05 | 7901351 | 1.03% |
| 06 Feb 2020 | 24.30 | 24.60 | 24.70 | 24.15 | 3913375 | -1.02% |
| 05 Feb 2020 | 24.55 | 24.60 | 24.90 | 24.40 | 2522784 | 0.41% |
| 04 Feb 2020 | 24.45 | 24.00 | 24.75 | 24.00 | 3891159 | 1.88% |
| 03 Feb 2020 | 24.00 | 23.85 | 24.20 | 23.65 | 2375863 | 0.42% |
| 01 Feb 2020 | 23.90 | 24.40 | 24.40 | 23.80 | 5766539 | -2.45% |
| 31 Jan 2020 | 24.50 | 25.20 | 25.55 | 24.10 | 16998025 | -2.78% |
| 30 Jan 2020 | 25.20 | 26.30 | 26.40 | 25.05 | 5968109 | -3.63% |
| 29 Jan 2020 | 26.15 | 27.50 | 27.75 | 26.00 | 6543973 | -4.21% |
| 28 Jan 2020 | 27.30 | 27.60 | 28.15 | 27.10 | 3135829 | -1.62% |
| 27 Jan 2020 | 27.75 | 27.25 | 28.20 | 26.85 | 4363464 | 1.09% |
| 24 Jan 2020 | 27.45 | 26.35 | 28.30 | 26.20 | 13774410 | 0.92% |
| 23 Jan 2020 | 27.20 | 26.55 | 29.00 | 24.85 | 189153144 | 4.02% |
| 22 Jan 2020 | 26.15 | 26.00 | 27.20 | 25.15 | 41607850 | 1.16% |
| 21 Jan 2020 | 25.85 | 26.80 | 26.80 | 25.65 | 10549907 | -4.44% |
| 20 Jan 2020 | 27.05 | 26.95 | 29.10 | 26.15 | 64792445 | 11.55% |
| 17 Jan 2020 | 24.25 | 24.50 | 24.60 | 24.20 | 691602 | -1.42% |
| 16 Jan 2020 | 24.60 | 24.65 | 24.80 | 24.50 | 1213473 | 0.61% |
| 15 Jan 2020 | 24.45 | 24.20 | 24.70 | 24.10 | 1439779 | 1.03% |
| 14 Jan 2020 | 24.20 | 24.20 | 24.30 | 24.10 | 625103 | 0.00% |
| 13 Jan 2020 | 24.20 | 24.25 | 24.40 | 24.20 | 828140 | -0.21% |
| 10 Jan 2020 | 24.25 | 24.05 | 24.30 | 24.05 | 1395260 | 1.25% |
| 09 Jan 2020 | 23.95 | 23.90 | 24.10 | 23.85 | 1624871 | 0.42% |
| 08 Jan 2020 | 23.85 | 23.70 | 23.95 | 23.65 | 1634661 | -0.42% |
| 07 Jan 2020 | 23.95 | 23.95 | 24.10 | 23.95 | 719846 | 0.00% |
| 06 Jan 2020 | 23.95 | 24.00 | 24.05 | 23.90 | 1170184 | -0.42% |
| 03 Jan 2020 | 24.05 | 24.00 | 24.10 | 24.00 | 1034706 | 0.21% |
| 02 Jan 2020 | 24.00 | 24.00 | 24.10 | 24.00 | 945076 | 0.00% |
| 01 Jan 2020 | 24.00 | 23.90 | 24.10 | 23.90 | 362729 | 0.21% |
| 31 Dec 2019 | 23.95 | 24.00 | 24.20 | 23.90 | 1374206 | -0.21% |
| 30 Dec 2019 | 24.00 | 24.05 | 24.10 | 24.00 | 826234 | 0.00% |
| 27 Dec 2019 | 24.00 | 24.00 | 24.15 | 24.00 | 846970 | -0.21% |
| 26 Dec 2019 | 24.05 | 24.10 | 24.20 | 24.00 | 1353317 | 0.21% |
| 24 Dec 2019 | 24.00 | 23.90 | 24.10 | 23.90 | 909249 | 0.84% |
| 23 Dec 2019 | 23.80 | 24.10 | 24.40 | 23.50 | 7751983 | -1.86% |
| 20 Dec 2019 | 24.25 | 24.05 | 24.40 | 24.00 | 1921067 | 0.83% |
| 19 Dec 2019 | 24.05 | 24.00 | 24.10 | 24.00 | 651315 | 0.00% |
| 18 Dec 2019 | 24.05 | 23.90 | 24.15 | 23.90 | 1280579 | 0.21% |
| 17 Dec 2019 | 24.00 | 24.00 | 24.05 | 23.85 | 937698 | 0.63% |
| 16 Dec 2019 | 23.85 | 23.90 | 24.00 | 23.80 | 5111211 | -0.21% |
| 13 Dec 2019 | 23.90 | 23.80 | 24.25 | 23.80 | 1897031 | 0.42% |
| 12 Dec 2019 | 23.80 | 23.90 | 23.95 | 23.75 | 1743234 | -0.21% |
| 11 Dec 2019 | 23.85 | 23.75 | 24.05 | 23.75 | 1622202 | 0.42% |
| 10 Dec 2019 | 23.75 | 23.85 | 23.95 | 23.60 | 1690616 | -0.63% |
| 09 Dec 2019 | 23.90 | 23.95 | 24.05 | 23.80 | 1373261 | -0.21% |
| 06 Dec 2019 | 23.95 | 23.90 | 24.10 | 23.80 | 1131608 | 0.42% |
| 05 Dec 2019 | 23.85 | 24.00 | 24.05 | 23.85 | 660902 | -0.62% |
| 04 Dec 2019 | 24.00 | 23.75 | 24.10 | 23.70 | 1283151 | 0.63% |
| 03 Dec 2019 | 23.85 | 24.05 | 24.10 | 23.75 | 1441378 | -0.42% |
| 02 Dec 2019 | 23.95 | 23.85 | 24.25 | 23.80 | 2169712 | 0.63% |
| 29 Nov 2019 | 23.80 | 23.80 | 24.00 | 23.75 | 717710 | 0.21% |
| 28 Nov 2019 | 23.75 | 23.85 | 24.00 | 23.70 | 2649890 | -0.42% |
| 27 Nov 2019 | 23.85 | 23.95 | 24.00 | 23.85 | 656336 | -0.42% |
| 26 Nov 2019 | 23.95 | 23.70 | 24.15 | 23.70 | 3133623 | 1.27% |
| 25 Nov 2019 | 23.65 | 23.50 | 23.70 | 23.50 | 1220609 | 0.64% |
| 22 Nov 2019 | 23.50 | 23.40 | 23.70 | 23.35 | 1226521 | 0.43% |
| 21 Nov 2019 | 23.40 | 23.65 | 23.75 | 23.30 | 1272204 | -0.43% |
| 20 Nov 2019 | 23.50 | 23.50 | 23.65 | 23.30 | 1814111 | 0.64% |
| 19 Nov 2019 | 23.35 | 23.35 | 23.50 | 23.30 | 755277 | 0.00% |
| 18 Nov 2019 | 23.35 | 23.35 | 23.50 | 23.25 | 1686755 | 0.00% |
| 15 Nov 2019 | 23.35 | 23.60 | 23.70 | 23.30 | 1640799 | -0.85% |
| 14 Nov 2019 | 23.55 | 23.70 | 23.85 | 23.40 | 1764666 | -0.42% |
| 13 Nov 2019 | 23.65 | 23.95 | 24.25 | 23.50 | 8380504 | 1.28% |
| 11 Nov 2019 | 23.35 | 23.35 | 23.55 | 23.25 | 1701234 | 0.00% |
| 08 Nov 2019 | 23.35 | 23.45 | 23.50 | 23.20 | 1965883 | -0.85% |
| 07 Nov 2019 | 23.55 | 23.45 | 23.60 | 23.30 | 1211550 | 0.43% |
| 06 Nov 2019 | 23.45 | 23.80 | 23.85 | 23.30 | 2445951 | -1.05% |
| 05 Nov 2019 | 23.70 | 23.60 | 23.95 | 23.60 | 1546510 | 0.00% |
| 04 Nov 2019 | 23.70 | 23.50 | 23.90 | 23.40 | 2422658 | 0.85% |
| 01 Nov 2019 | 23.50 | 23.65 | 23.65 | 23.40 | 989375 | 0.00% |
| 31 Oct 2019 | 23.50 | 23.85 | 24.00 | 23.45 | 5581870 | -1.26% |
| 30 Oct 2019 | 23.80 | 24.05 | 24.20 | 23.30 | 2389503 | -1.24% |
| 29 Oct 2019 | 24.10 | 24.00 | 24.15 | 23.75 | 1705233 | 0.84% |
| 27 Oct 2019 | 23.90 | 23.80 | 24.00 | 23.75 | 229525 | 0.42% |
| 25 Oct 2019 | 23.80 | 23.30 | 23.95 | 23.25 | 2048306 | 1.93% |
| 24 Oct 2019 | 23.35 | 23.60 | 23.95 | 23.25 | 1722849 | -1.06% |
| 23 Oct 2019 | 23.60 | 23.10 | 23.70 | 23.10 | 2430055 | 2.16% |
| 22 Oct 2019 | 23.10 | 24.10 | 24.10 | 23.05 | 3146860 | -3.35% |
| 18 Oct 2019 | 23.90 | 23.50 | 24.10 | 23.25 | 4838759 | 2.58% |
| 17 Oct 2019 | 23.30 | 23.35 | 23.60 | 23.00 | 3494627 | -0.43% |
| 16 Oct 2019 | 23.40 | 23.75 | 23.95 | 23.35 | 2612297 | -1.89% |
| 15 Oct 2019 | 23.85 | 23.70 | 23.90 | 23.25 | 3720266 | 0.63% |
| 14 Oct 2019 | 23.70 | 23.00 | 23.80 | 22.85 | 6605329 | 2.82% |
| 11 Oct 2019 | 23.05 | 22.55 | 23.15 | 22.45 | 2470402 | 2.22% |
| 10 Oct 2019 | 22.55 | 22.60 | 22.70 | 21.95 | 2409301 | -0.44% |
| 09 Oct 2019 | 22.65 | 22.90 | 23.15 | 22.40 | 2907537 | -0.88% |
