PATELENG Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 28 Mar 2025 | 39.08 | 40.55 | 41.30 | 39.00 | 7365696 | -2.74% |
| 27 Mar 2025 | 40.18 | 39.20 | 40.92 | 39.15 | 7709315 | 1.49% |
| 26 Mar 2025 | 39.59 | 41.35 | 41.68 | 39.32 | 5823837 | -4.26% |
| 25 Mar 2025 | 41.35 | 43.96 | 44.09 | 41.00 | 5276975 | -4.44% |
| 24 Mar 2025 | 43.27 | 43.50 | 44.40 | 43.15 | 4114301 | 0.14% |
| 21 Mar 2025 | 43.21 | 41.50 | 43.60 | 41.50 | 5967405 | 4.15% |
| 20 Mar 2025 | 41.49 | 42.49 | 42.80 | 41.40 | 3199945 | 0.22% |
| 19 Mar 2025 | 41.40 | 40.57 | 41.75 | 40.43 | 4101658 | 3.04% |
| 18 Mar 2025 | 40.18 | 39.25 | 40.39 | 39.01 | 3856395 | 3.80% |
| 17 Mar 2025 | 38.71 | 40.78 | 40.78 | 38.53 | 5452660 | -3.80% |
| 13 Mar 2025 | 40.24 | 41.10 | 41.45 | 40.20 | 3387296 | -1.28% |
| 12 Mar 2025 | 40.76 | 41.20 | 42.94 | 40.60 | 4647525 | -0.85% |
| 11 Mar 2025 | 41.11 | 41.40 | 41.66 | 40.48 | 4461179 | -1.74% |
| 10 Mar 2025 | 41.84 | 43.01 | 43.81 | 41.67 | 3106784 | -3.77% |
| 07 Mar 2025 | 43.48 | 42.82 | 44.10 | 42.69 | 3632629 | 1.57% |
| 06 Mar 2025 | 42.81 | 42.56 | 43.35 | 42.52 | 2799713 | 1.13% |
| 05 Mar 2025 | 42.33 | 41.41 | 42.49 | 41.41 | 3227438 | 2.22% |
| 04 Mar 2025 | 41.41 | 40.80 | 42.59 | 40.70 | 3406079 | 0.41% |
| 03 Mar 2025 | 41.24 | 43.44 | 43.81 | 40.46 | 4621122 | -5.06% |
| 28 Feb 2025 | 43.44 | 41.99 | 43.84 | 41.27 | 4037393 | 2.72% |
| 27 Feb 2025 | 42.29 | 43.98 | 44.05 | 42.00 | 2537289 | -2.96% |
| 25 Feb 2025 | 43.58 | 44.00 | 44.61 | 43.32 | 1934612 | -0.86% |
| 24 Feb 2025 | 43.96 | 44.01 | 44.60 | 43.60 | 2047367 | -2.22% |
| 21 Feb 2025 | 44.96 | 45.00 | 46.22 | 44.70 | 2278308 | 0.07% |
| 20 Feb 2025 | 44.93 | 44.17 | 45.22 | 44.05 | 2007675 | 1.54% |
| 19 Feb 2025 | 44.25 | 43.00 | 44.65 | 42.80 | 2600424 | 3.12% |
| 18 Feb 2025 | 42.91 | 44.81 | 45.20 | 42.60 | 3919583 | -3.55% |
| 17 Feb 2025 | 44.49 | 44.74 | 45.60 | 43.31 | 5128203 | -0.16% |
| 14 Feb 2025 | 44.56 | 47.80 | 48.19 | 44.10 | 4516179 | -6.64% |
| 13 Feb 2025 | 47.73 | 47.44 | 48.51 | 45.68 | 6051520 | 4.40% |
| 12 Feb 2025 | 45.72 | 44.44 | 47.53 | 42.61 | 8006551 | 3.21% |
| 11 Feb 2025 | 44.30 | 46.50 | 46.69 | 43.90 | 3001391 | -5.14% |
| 10 Feb 2025 | 46.70 | 47.60 | 47.67 | 46.51 | 1609996 | -1.56% |
| 07 Feb 2025 | 47.44 | 48.40 | 48.40 | 47.32 | 1860719 | -1.70% |
| 06 Feb 2025 | 48.26 | 48.10 | 48.49 | 47.66 | 1673066 | 1.11% |
| 05 Feb 2025 | 47.73 | 48.10 | 48.95 | 47.59 | 1988894 | -0.13% |
| 04 Feb 2025 | 47.79 | 47.69 | 48.34 | 47.12 | 1920397 | 0.93% |
| 03 Feb 2025 | 47.35 | 47.75 | 48.40 | 47.12 | 1752419 | -2.79% |
| 01 Feb 2025 | 48.71 | 50.20 | 50.67 | 48.24 | 2668248 | -1.81% |
| 31 Jan 2025 | 49.61 | 47.50 | 49.83 | 47.44 | 2798398 | 4.33% |
| 30 Jan 2025 | 47.55 | 48.83 | 48.90 | 47.20 | 1947956 | -0.61% |
| 29 Jan 2025 | 47.84 | 46.70 | 48.62 | 46.70 | 2240971 | 2.93% |
| 28 Jan 2025 | 46.48 | 47.31 | 47.96 | 44.61 | 5017284 | -1.78% |
| 27 Jan 2025 | 47.32 | 49.60 | 49.61 | 47.10 | 3426270 | -4.60% |
| 24 Jan 2025 | 49.60 | 50.85 | 51.26 | 49.50 | 1876502 | -2.30% |
| 23 Jan 2025 | 50.77 | 51.24 | 52.00 | 48.95 | 2205446 | -0.92% |
| 22 Jan 2025 | 51.24 | 51.69 | 51.95 | 49.67 | 3299453 | -0.79% |
| 21 Jan 2025 | 51.65 | 52.92 | 53.19 | 51.50 | 3106021 | -2.33% |
| 20 Jan 2025 | 52.88 | 52.20 | 53.70 | 51.77 | 3950824 | 2.58% |
| 17 Jan 2025 | 51.55 | 50.69 | 51.83 | 50.25 | 3122544 | 1.68% |
| 16 Jan 2025 | 50.70 | 49.60 | 50.97 | 49.60 | 2640625 | 2.67% |
| 15 Jan 2025 | 49.38 | 49.99 | 50.19 | 49.10 | 2170812 | 0.02% |
| 14 Jan 2025 | 49.37 | 49.32 | 49.60 | 47.92 | 2587397 | 2.77% |
| 13 Jan 2025 | 48.04 | 48.29 | 49.72 | 47.50 | 5509647 | -0.50% |
| 10 Jan 2025 | 48.28 | 49.00 | 49.58 | 47.51 | 4981056 | -1.27% |
| 09 Jan 2025 | 48.90 | 49.43 | 49.55 | 48.57 | 2394624 | -1.07% |
| 08 Jan 2025 | 49.43 | 50.42 | 50.46 | 49.05 | 3445537 | -1.81% |
| 07 Jan 2025 | 50.34 | 50.00 | 50.75 | 49.37 | 3065691 | 1.41% |
| 06 Jan 2025 | 49.64 | 52.65 | 52.80 | 49.22 | 5796854 | -5.72% |
| 03 Jan 2025 | 52.65 | 52.62 | 53.54 | 52.50 | 2792731 | -0.38% |
| 02 Jan 2025 | 52.85 | 52.43 | 53.30 | 51.91 | 2628176 | 1.52% |
| 01 Jan 2025 | 52.06 | 51.97 | 52.57 | 51.70 | 1902260 | 0.17% |
| 31 Dec 2024 | 51.97 | 50.90 | 52.14 | 50.79 | 2226527 | 2.14% |
| 30 Dec 2024 | 50.88 | 51.99 | 52.09 | 50.70 | 2531931 | -2.14% |
| 27 Dec 2024 | 51.99 | 52.57 | 52.82 | 51.90 | 1829898 | -0.25% |
| 26 Dec 2024 | 52.12 | 52.86 | 53.10 | 51.89 | 1768580 | -0.57% |
| 24 Dec 2024 | 52.42 | 52.10 | 53.15 | 51.80 | 2646747 | 0.61% |
| 23 Dec 2024 | 52.10 | 53.30 | 53.97 | 52.03 | 3081242 | -1.79% |
| 20 Dec 2024 | 53.05 | 55.00 | 55.70 | 52.21 | 3828904 | -4.07% |
| 19 Dec 2024 | 55.30 | 54.50 | 55.60 | 54.34 | 3726227 | -1.20% |
| 18 Dec 2024 | 55.97 | 57.16 | 57.34 | 55.79 | 2475660 | -2.05% |
| 17 Dec 2024 | 57.14 | 58.42 | 58.48 | 57.00 | 3916736 | -2.19% |
| 16 Dec 2024 | 58.42 | 58.20 | 59.55 | 57.80 | 7410806 | 0.83% |
| 13 Dec 2024 | 57.94 | 57.40 | 58.95 | 55.45 | 7093645 | 0.28% |
| 12 Dec 2024 | 57.78 | 57.10 | 59.40 | 55.97 | 8594454 | 1.40% |
| 11 Dec 2024 | 56.98 | 56.94 | 57.70 | 56.29 | 3774939 | -0.40% |
| 10 Dec 2024 | 57.21 | 57.70 | 57.75 | 56.40 | 4237403 | -0.37% |
| 09 Dec 2024 | 57.42 | 57.55 | 58.24 | 57.25 | 3595960 | -0.10% |
| 06 Dec 2024 | 57.48 | 56.60 | 57.89 | 56.07 | 6729549 | 1.72% |
| 05 Dec 2024 | 56.51 | 56.80 | 57.90 | 55.30 | 7842556 | -0.28% |
| 04 Dec 2024 | 56.67 | 54.80 | 57.19 | 54.45 | 9702388 | 3.51% |
| 03 Dec 2024 | 54.75 | 53.40 | 55.27 | 53.35 | 6256267 | 2.55% |
| 02 Dec 2024 | 53.39 | 53.49 | 53.77 | 52.55 | 2724015 | 0.34% |
| 29 Nov 2024 | 53.21 | 53.50 | 53.74 | 52.63 | 2092388 | -0.19% |
| 28 Nov 2024 | 53.31 | 53.40 | 54.10 | 52.91 | 3828972 | 0.66% |
| 27 Nov 2024 | 52.96 | 51.60 | 53.19 | 51.35 | 3804485 | 2.87% |
| 26 Nov 2024 | 51.48 | 52.53 | 53.39 | 50.84 | 4769917 | -1.79% |
| 25 Nov 2024 | 52.42 | 53.00 | 53.64 | 52.05 | 2949448 | 1.41% |
| 22 Nov 2024 | 51.69 | 50.61 | 52.40 | 50.61 | 3204520 | -0.65% |
| 21 Nov 2024 | 52.03 | 53.10 | 53.62 | 51.61 | 4573030 | -2.42% |
| 19 Nov 2024 | 53.32 | 53.29 | 54.40 | 52.75 | 6268837 | 0.98% |
| 18 Nov 2024 | 52.80 | 51.50 | 53.79 | 51.06 | 8259850 | 3.29% |
| 14 Nov 2024 | 51.12 | 51.70 | 52.75 | 50.95 | 8637033 | 2.22% |
| 13 Nov 2024 | 50.01 | 48.42 | 51.97 | 46.90 | 19939552 | 2.06% |
| 12 Nov 2024 | 49.00 | 50.50 | 50.97 | 48.60 | 2079220 | -2.41% |
| 11 Nov 2024 | 50.21 | 51.20 | 51.20 | 49.98 | 2556063 | -2.50% |
| 08 Nov 2024 | 51.50 | 51.50 | 52.30 | 50.69 | 3062637 | -0.33% |
| 07 Nov 2024 | 51.67 | 52.64 | 53.25 | 51.52 | 4299507 | -1.84% |
| 06 Nov 2024 | 52.64 | 51.00 | 52.75 | 50.83 | 3858850 | 3.62% |
| 05 Nov 2024 | 50.80 | 49.98 | 51.25 | 49.84 | 2722026 | 0.87% |
| 04 Nov 2024 | 50.36 | 52.08 | 52.09 | 49.90 | 3390164 | -3.30% |
| 01 Nov 2024 | 52.08 | 51.74 | 52.28 | 51.42 | 1222590 | 1.01% |
| 31 Oct 2024 | 51.56 | 50.82 | 51.92 | 50.12 | 3299113 | 1.46% |
| 30 Oct 2024 | 50.82 | 49.19 | 51.32 | 49.07 | 4262167 | 3.59% |
| 29 Oct 2024 | 49.06 | 48.44 | 49.29 | 48.08 | 2966059 | 2.00% |
| 28 Oct 2024 | 48.10 | 47.71 | 48.90 | 46.25 | 5921300 | 0.97% |
| 25 Oct 2024 | 47.64 | 49.48 | 49.84 | 46.86 | 6669995 | -3.72% |
| 24 Oct 2024 | 49.48 | 50.70 | 51.40 | 49.30 | 4564297 | -2.12% |
| 23 Oct 2024 | 50.55 | 50.01 | 52.37 | 49.90 | 5279364 | -1.06% |
| 22 Oct 2024 | 51.09 | 53.00 | 53.36 | 50.95 | 6270855 | -4.79% |
| 21 Oct 2024 | 53.66 | 55.48 | 55.76 | 53.31 | 3735728 | -2.90% |
| 18 Oct 2024 | 55.26 | 56.20 | 56.35 | 54.81 | 4078362 | -2.19% |
| 17 Oct 2024 | 56.50 | 55.05 | 58.10 | 54.75 | 12183138 | 3.78% |
| 16 Oct 2024 | 54.44 | 54.39 | 55.58 | 54.22 | 3134626 | -0.29% |
| 15 Oct 2024 | 54.60 | 54.25 | 54.95 | 54.20 | 2263699 | 0.87% |
| 14 Oct 2024 | 54.13 | 54.80 | 55.41 | 53.51 | 2805863 | -0.90% |
| 11 Oct 2024 | 54.62 | 55.01 | 55.78 | 54.50 | 2528094 | -1.01% |
| 10 Oct 2024 | 55.18 | 55.75 | 56.47 | 55.09 | 2604714 | -0.38% |
| 09 Oct 2024 | 55.39 | 55.28 | 56.33 | 54.95 | 2949014 | 0.80% |
| 08 Oct 2024 | 54.95 | 52.50 | 55.25 | 52.21 | 4576453 | 3.80% |
| 07 Oct 2024 | 52.94 | 56.19 | 56.20 | 52.55 | 5777378 | -4.94% |
| 04 Oct 2024 | 55.69 | 55.26 | 56.75 | 54.06 | 4741483 | 0.27% |
| 03 Oct 2024 | 55.54 | 55.51 | 56.47 | 55.20 | 4452421 | -2.37% |
| 01 Oct 2024 | 56.89 | 56.99 | 57.80 | 56.25 | 5614252 | -0.19% |
| 30 Sep 2024 | 57.00 | 57.51 | 58.11 | 56.80 | 3886243 | -1.66% |
| 27 Sep 2024 | 57.96 | 57.87 | 58.44 | 57.75 | 2706722 | 0.47% |
| 26 Sep 2024 | 57.69 | 58.40 | 58.55 | 57.50 | 2868080 | -0.98% |
| 25 Sep 2024 | 58.26 | 59.00 | 59.58 | 58.02 | 3500082 | -1.55% |
| 24 Sep 2024 | 59.18 | 60.10 | 61.00 | 58.91 | 5253336 | -1.79% |
| 23 Sep 2024 | 60.26 | 60.00 | 61.38 | 59.87 | 8623980 | 2.55% |
| 20 Sep 2024 | 58.76 | 57.80 | 60.40 | 57.50 | 7571907 | 2.17% |
| 19 Sep 2024 | 57.51 | 59.05 | 59.92 | 56.36 | 5802148 | -2.11% |
| 18 Sep 2024 | 58.75 | 60.45 | 60.98 | 58.58 | 5837152 | -2.80% |
| 17 Sep 2024 | 60.44 | 61.80 | 61.90 | 59.50 | 8608831 | -1.93% |
| 16 Sep 2024 | 61.63 | 60.50 | 62.80 | 60.40 | 18856274 | 3.04% |
| 13 Sep 2024 | 59.81 | 57.39 | 61.00 | 56.93 | 18160227 | 4.51% |
| 12 Sep 2024 | 57.23 | 58.25 | 58.71 | 57.02 | 4826155 | -1.24% |
| 11 Sep 2024 | 57.95 | 59.50 | 59.72 | 57.65 | 5218277 | -2.42% |
| 10 Sep 2024 | 59.39 | 59.52 | 60.50 | 59.07 | 10027669 | 0.49% |
| 09 Sep 2024 | 59.10 | 57.04 | 60.49 | 55.12 | 13124973 | 3.61% |
| 06 Sep 2024 | 57.04 | 58.65 | 58.76 | 56.75 | 4652983 | -2.11% |
| 05 Sep 2024 | 58.27 | 58.30 | 59.96 | 57.94 | 5318506 | 0.15% |
| 04 Sep 2024 | 58.18 | 57.52 | 58.95 | 57.45 | 5474315 | -1.14% |
| 03 Sep 2024 | 58.85 | 60.00 | 60.43 | 58.31 | 7667401 | -1.49% |
| 02 Sep 2024 | 59.74 | 59.50 | 60.70 | 58.88 | 17081921 | 4.42% |
| 30 Aug 2024 | 57.21 | 55.10 | 57.45 | 55.10 | 23056553 | 6.64% |
| 29 Aug 2024 | 53.65 | 54.69 | 54.69 | 53.50 | 3027285 | -1.97% |
| 28 Aug 2024 | 54.73 | 55.14 | 55.25 | 54.50 | 3587544 | -0.26% |
| 27 Aug 2024 | 54.87 | 54.20 | 55.40 | 53.85 | 5766250 | 1.46% |
| 26 Aug 2024 | 54.08 | 54.81 | 54.93 | 54.01 | 2899716 | -0.83% |
| 23 Aug 2024 | 54.53 | 54.43 | 55.18 | 54.06 | 3858885 | 0.59% |
| 22 Aug 2024 | 54.21 | 54.30 | 55.34 | 54.01 | 4323570 | -0.31% |
| 21 Aug 2024 | 54.38 | 53.83 | 54.90 | 52.81 | 10302758 | 1.02% |
| 20 Aug 2024 | 53.83 | 56.00 | 56.00 | 53.41 | 10259137 | -3.31% |
| 19 Aug 2024 | 55.67 | 55.20 | 56.66 | 54.62 | 7801428 | 1.83% |
| 16 Aug 2024 | 54.67 | 52.98 | 56.10 | 51.57 | 12163984 | 6.92% |
| 14 Aug 2024 | 51.13 | 53.50 | 53.64 | 50.96 | 7005356 | -3.44% |
| 13 Aug 2024 | 52.95 | 55.51 | 55.73 | 52.78 | 10003934 | -4.56% |
| 12 Aug 2024 | 55.48 | 54.00 | 56.13 | 53.16 | 8659104 | 3.07% |
| 09 Aug 2024 | 53.83 | 55.50 | 56.00 | 53.76 | 5786118 | -1.34% |
| 08 Aug 2024 | 54.56 | 55.71 | 56.00 | 54.25 | 5215154 | -1.89% |
| 07 Aug 2024 | 55.61 | 54.85 | 55.79 | 53.90 | 5968033 | 4.00% |
| 06 Aug 2024 | 53.47 | 55.75 | 57.26 | 53.21 | 9123180 | -0.04% |
| 05 Aug 2024 | 53.49 | 55.00 | 55.79 | 52.80 | 12161458 | -6.04% |
| 02 Aug 2024 | 56.93 | 57.45 | 58.50 | 56.80 | 7254876 | -1.83% |
| 01 Aug 2024 | 57.99 | 59.70 | 59.98 | 57.70 | 6636801 | -2.77% |
| 31 Jul 2024 | 59.64 | 60.74 | 60.74 | 59.50 | 5345587 | -1.24% |
| 30 Jul 2024 | 60.39 | 60.17 | 61.15 | 60.17 | 3843721 | 0.23% |
| 29 Jul 2024 | 60.25 | 60.76 | 61.75 | 60.15 | 4619406 | -0.28% |
| 26 Jul 2024 | 60.42 | 60.85 | 61.40 | 59.70 | 7672119 | 0.32% |
| 25 Jul 2024 | 60.23 | 59.50 | 62.00 | 59.50 | 5445871 | -0.76% |
| 24 Jul 2024 | 60.69 | 59.75 | 60.90 | 59.08 | 5290196 | 3.18% |
| 23 Jul 2024 | 58.82 | 59.79 | 60.15 | 55.84 | 6431928 | -0.81% |
| 22 Jul 2024 | 59.30 | 58.30 | 60.50 | 57.85 | 5232229 | 0.70% |
| 19 Jul 2024 | 58.89 | 60.05 | 60.19 | 58.50 | 6095810 | -1.93% |
| 18 Jul 2024 | 60.05 | 61.39 | 61.90 | 59.63 | 6138418 | -1.57% |
| 16 Jul 2024 | 61.01 | 59.65 | 62.30 | 59.65 | 10840253 | 3.09% |
| 15 Jul 2024 | 59.18 | 61.55 | 61.79 | 58.91 | 12201729 | -3.28% |
| 12 Jul 2024 | 61.19 | 62.20 | 62.38 | 61.06 | 5909500 | -1.16% |
| 11 Jul 2024 | 61.91 | 62.00 | 62.58 | 61.50 | 7283029 | 0.68% |
| 10 Jul 2024 | 61.49 | 63.90 | 64.14 | 60.76 | 13849149 | -3.03% |
| 09 Jul 2024 | 63.41 | 64.00 | 64.50 | 62.72 | 15966197 | 2.13% |
| 08 Jul 2024 | 62.09 | 61.51 | 64.30 | 60.82 | 52268384 | -10.01% |
| 05 Jul 2024 | 69.00 | 69.15 | 70.00 | 68.30 | 8838067 | 0.00% |
| 04 Jul 2024 | 69.00 | 66.98 | 69.50 | 66.83 | 12519294 | 3.63% |
| 03 Jul 2024 | 66.58 | 66.51 | 66.99 | 65.72 | 6060798 | 0.11% |
| 02 Jul 2024 | 66.51 | 66.29 | 67.29 | 65.55 | 6255606 | 0.82% |
| 01 Jul 2024 | 65.97 | 66.15 | 67.19 | 65.21 | 8712428 | 0.27% |
| 28 Jun 2024 | 65.79 | 66.25 | 67.15 | 65.27 | 5711604 | -0.15% |
| 27 Jun 2024 | 65.89 | 67.70 | 68.40 | 64.98 | 7845531 | -2.14% |
| 26 Jun 2024 | 67.33 | 69.19 | 69.47 | 67.15 | 6161974 | -2.09% |
| 25 Jun 2024 | 68.77 | 68.85 | 71.40 | 68.57 | 10458592 | 0.67% |
| 24 Jun 2024 | 68.31 | 69.06 | 69.44 | 67.71 | 6961394 | -1.63% |
| 21 Jun 2024 | 69.44 | 71.15 | 71.51 | 68.61 | 11247988 | -1.32% |
| 20 Jun 2024 | 70.37 | 71.60 | 72.55 | 69.91 | 14163369 | -1.68% |
| 19 Jun 2024 | 71.57 | 72.70 | 74.40 | 70.10 | 27486034 | -0.06% |
| 18 Jun 2024 | 71.61 | 70.00 | 72.20 | 69.41 | 29024424 | 5.85% |
| 14 Jun 2024 | 67.65 | 66.23 | 69.20 | 65.62 | 18758639 | 2.62% |
| 13 Jun 2024 | 65.92 | 67.22 | 67.70 | 65.35 | 14823200 | -1.10% |
| 12 Jun 2024 | 66.65 | 63.68 | 67.40 | 63.18 | 30500397 | 5.58% |
| 11 Jun 2024 | 63.13 | 60.60 | 64.84 | 60.35 | 17655937 | 4.52% |
| 10 Jun 2024 | 60.40 | 60.90 | 61.74 | 59.70 | 7489921 | 0.67% |
| 07 Jun 2024 | 60.00 | 59.25 | 60.85 | 58.00 | 8435610 | 1.10% |
| 06 Jun 2024 | 59.35 | 57.15 | 59.80 | 57.15 | 6447199 | 4.31% |
| 05 Jun 2024 | 56.90 | 55.25 | 57.30 | 52.40 | 8306712 | 4.31% |
| 04 Jun 2024 | 54.55 | 62.40 | 62.40 | 50.20 | 21652440 | -12.30% |
| 03 Jun 2024 | 62.20 | 64.70 | 65.05 | 62.00 | 9661379 | 0.65% |
| 31 May 2024 | 61.80 | 60.60 | 62.15 | 58.85 | 9073005 | 3.34% |
| 30 May 2024 | 59.80 | 61.05 | 61.25 | 59.55 | 3856937 | -2.13% |
| 29 May 2024 | 61.10 | 59.50 | 62.25 | 59.45 | 8403215 | 2.78% |
| 28 May 2024 | 59.45 | 61.25 | 61.30 | 58.85 | 5748113 | -2.54% |
| 27 May 2024 | 61.00 | 63.10 | 63.60 | 60.55 | 7001587 | -2.48% |
| 24 May 2024 | 62.55 | 63.80 | 64.70 | 62.30 | 7648258 | -1.65% |
| 23 May 2024 | 63.60 | 65.00 | 65.25 | 63.50 | 6301471 | -1.62% |
| 22 May 2024 | 64.65 | 62.80 | 65.40 | 61.00 | 23526912 | 3.86% |
| 21 May 2024 | 62.25 | 65.90 | 65.90 | 61.65 | 28295496 | 6.23% |
| 18 May 2024 | 58.60 | 57.55 | 58.85 | 57.55 | 2254578 | 2.18% |
| 17 May 2024 | 57.35 | 56.60 | 57.90 | 56.00 | 5088171 | 1.87% |
| 16 May 2024 | 56.30 | 56.40 | 56.80 | 55.50 | 4032561 | 0.45% |
| 15 May 2024 | 56.05 | 56.55 | 56.95 | 55.70 | 4133209 | -0.36% |
| 14 May 2024 | 56.25 | 55.70 | 56.65 | 55.25 | 3316796 | 1.53% |
| 13 May 2024 | 55.40 | 56.80 | 56.80 | 54.20 | 3792876 | -1.07% |
| 10 May 2024 | 56.00 | 55.95 | 56.40 | 53.55 | 4593553 | 1.73% |
| 09 May 2024 | 55.05 | 57.30 | 57.40 | 54.80 | 4653605 | -3.34% |
| 08 May 2024 | 56.95 | 55.90 | 58.00 | 55.45 | 8117713 | 2.52% |
| 07 May 2024 | 55.55 | 57.85 | 57.85 | 54.45 | 9506552 | -3.81% |
| 06 May 2024 | 57.75 | 59.55 | 59.75 | 57.05 | 9402966 | -2.53% |
| 03 May 2024 | 59.25 | 58.10 | 59.75 | 58.10 | 16952547 | 2.60% |
| 02 May 2024 | 57.75 | 58.15 | 58.65 | 57.35 | 12188022 | 0.26% |
| 30 Apr 2024 | 57.60 | 56.50 | 59.95 | 56.50 | 38474323 | -9.15% |
| 29 Apr 2024 | 63.40 | 65.05 | 65.70 | 63.15 | 4170543 | -1.86% |
| 26 Apr 2024 | 64.60 | 65.40 | 65.45 | 64.05 | 4471306 | -0.77% |
| 25 Apr 2024 | 65.10 | 64.75 | 66.20 | 64.00 | 4910917 | 1.17% |
| 24 Apr 2024 | 64.35 | 64.05 | 65.90 | 63.95 | 7838171 | 1.10% |
| 23 Apr 2024 | 63.65 | 63.95 | 64.70 | 62.55 | 9009809 | 1.27% |
| 22 Apr 2024 | 62.85 | 60.30 | 63.80 | 60.30 | 10143812 | 6.53% |
| 19 Apr 2024 | 59.00 | 58.00 | 59.30 | 56.75 | 4087312 | 0.17% |
| 18 Apr 2024 | 58.90 | 60.00 | 60.85 | 58.00 | 3859279 | -0.93% |
| 16 Apr 2024 | 59.45 | 57.55 | 60.45 | 56.90 | 4357096 | 2.50% |
| 15 Apr 2024 | 58.00 | 57.00 | 59.25 | 56.80 | 5767036 | -4.61% |
| 12 Apr 2024 | 60.80 | 59.90 | 62.30 | 59.80 | 8389794 | 2.10% |
| 10 Apr 2024 | 59.55 | 59.90 | 60.95 | 58.90 | 3846681 | -0.58% |
| 09 Apr 2024 | 59.90 | 61.30 | 61.35 | 59.35 | 2706211 | -1.80% |
| 08 Apr 2024 | 61.00 | 62.40 | 62.85 | 60.80 | 3167643 | -1.69% |
| 05 Apr 2024 | 62.05 | 63.20 | 63.50 | 61.45 | 6452487 | -1.90% |
| 04 Apr 2024 | 63.25 | 63.50 | 65.10 | 62.20 | 5397254 | 0.24% |
| 03 Apr 2024 | 63.10 | 62.45 | 63.55 | 62.05 | 4375227 | 1.04% |
| 02 Apr 2024 | 62.45 | 60.20 | 62.95 | 59.80 | 6029664 | 3.57% |
| 01 Apr 2024 | 60.30 | 57.50 | 61.00 | 57.50 | 7343294 | 5.98% |
| 28 Mar 2024 | 56.90 | 57.90 | 59.10 | 56.50 | 5293916 | -0.87% |
| 27 Mar 2024 | 57.40 | 56.60 | 58.60 | 55.85 | 7762002 | 2.23% |
| 26 Mar 2024 | 56.15 | 56.75 | 57.90 | 55.80 | 4913914 | -1.23% |
| 22 Mar 2024 | 56.85 | 56.80 | 57.45 | 55.75 | 5979173 | 0.53% |
| 21 Mar 2024 | 56.55 | 56.45 | 58.20 | 55.65 | 7313154 | 2.26% |
| 20 Mar 2024 | 55.30 | 55.20 | 55.90 | 52.95 | 6012349 | 0.82% |
| 19 Mar 2024 | 54.85 | 56.25 | 56.25 | 54.40 | 5507863 | -2.32% |
| 18 Mar 2024 | 56.15 | 56.75 | 58.00 | 54.80 | 6564641 | 0.90% |
| 15 Mar 2024 | 55.65 | 56.40 | 57.50 | 54.15 | 8269625 | -0.54% |
| 14 Mar 2024 | 55.95 | 51.50 | 56.70 | 51.05 | 11584248 | 7.08% |
| 13 Mar 2024 | 52.25 | 57.80 | 59.40 | 51.50 | 12445840 | -8.73% |
| 12 Mar 2024 | 57.25 | 60.30 | 60.80 | 56.35 | 9620373 | -4.74% |
| 11 Mar 2024 | 60.10 | 63.75 | 64.70 | 59.80 | 6487847 | -5.28% |
| 07 Mar 2024 | 63.45 | 63.50 | 65.20 | 62.80 | 4345874 | 0.48% |
| 06 Mar 2024 | 63.15 | 67.60 | 67.80 | 61.65 | 9780891 | -6.72% |
| 05 Mar 2024 | 67.70 | 69.00 | 69.45 | 67.35 | 3767567 | -1.53% |
| 04 Mar 2024 | 68.75 | 70.50 | 71.60 | 68.20 | 7793597 | 1.18% |
| 02 Mar 2024 | 67.95 | 68.40 | 68.65 | 67.55 | 655708 | -0.37% |
| 01 Mar 2024 | 68.20 | 69.00 | 69.50 | 67.45 | 3795470 | 0.52% |
| 29 Feb 2024 | 67.85 | 66.05 | 68.80 | 65.10 | 6769908 | 2.73% |
| 28 Feb 2024 | 66.05 | 71.30 | 71.60 | 65.25 | 13045631 | -6.84% |
| 27 Feb 2024 | 70.90 | 74.20 | 75.00 | 70.70 | 7515164 | -3.99% |
| 26 Feb 2024 | 73.85 | 71.10 | 74.50 | 70.50 | 15315335 | 4.38% |
| 23 Feb 2024 | 70.75 | 70.95 | 73.30 | 70.05 | 8408556 | 0.14% |
| 22 Feb 2024 | 70.65 | 71.20 | 71.55 | 68.85 | 6147681 | -0.28% |
| 21 Feb 2024 | 70.85 | 71.75 | 73.45 | 69.45 | 11263197 | -0.98% |
| 20 Feb 2024 | 71.55 | 68.50 | 73.40 | 67.85 | 8950553 | 4.99% |
| 19 Feb 2024 | 68.15 | 69.45 | 69.85 | 68.00 | 4396007 | -1.87% |
| 16 Feb 2024 | 69.45 | 71.55 | 72.90 | 69.00 | 5130481 | -2.46% |
| 15 Feb 2024 | 71.20 | 72.25 | 72.80 | 70.40 | 5719230 | -0.63% |
| 14 Feb 2024 | 71.65 | 66.40 | 71.90 | 66.20 | 10215492 | 5.21% |
| 13 Feb 2024 | 68.10 | 68.25 | 70.40 | 63.95 | 12602659 | 1.26% |
| 12 Feb 2024 | 67.25 | 71.80 | 71.80 | 66.05 | 23173866 | -6.01% |
| 09 Feb 2024 | 71.55 | 72.70 | 72.75 | 66.20 | 12224305 | -1.04% |
| 08 Feb 2024 | 72.30 | 74.50 | 74.55 | 71.40 | 7234682 | -2.23% |
| 07 Feb 2024 | 73.95 | 77.10 | 77.50 | 72.80 | 13602853 | -3.14% |
| 06 Feb 2024 | 76.35 | 70.80 | 79.00 | 69.65 | 30612044 | 8.76% |
| 05 Feb 2024 | 70.20 | 69.65 | 73.70 | 68.30 | 19338611 | 1.52% |
| 02 Feb 2024 | 69.15 | 68.60 | 72.25 | 68.35 | 14502540 | 1.77% |
| 01 Feb 2024 | 67.95 | 70.00 | 72.50 | 67.20 | 25108652 | -1.59% |
| 31 Jan 2024 | 69.05 | 63.00 | 70.75 | 62.40 | 24770254 | 10.13% |
| 30 Jan 2024 | 62.70 | 61.55 | 64.40 | 61.55 | 7895141 | 3.04% |
| 29 Jan 2024 | 60.85 | 60.30 | 61.50 | 60.25 | 3438916 | 1.42% |
| 25 Jan 2024 | 60.00 | 60.70 | 61.45 | 59.75 | 3495266 | -0.58% |
| 24 Jan 2024 | 60.35 | 59.80 | 60.90 | 58.20 | 5029731 | 1.26% |
| 23 Jan 2024 | 59.60 | 62.95 | 63.90 | 58.90 | 7474304 | -4.87% |
| 20 Jan 2024 | 62.65 | 62.40 | 63.15 | 61.45 | 3858144 | 0.97% |
| 19 Jan 2024 | 62.05 | 62.90 | 64.20 | 61.70 | 4765914 | -0.64% |
| 18 Jan 2024 | 62.45 | 62.40 | 63.20 | 59.45 | 6028729 | 0.16% |
| 17 Jan 2024 | 62.35 | 62.90 | 63.75 | 61.25 | 4951453 | -1.66% |
| 16 Jan 2024 | 63.40 | 65.90 | 67.00 | 61.75 | 10421127 | -2.84% |
| 15 Jan 2024 | 65.25 | 64.40 | 67.30 | 64.25 | 11226963 | 1.95% |
| 12 Jan 2024 | 64.00 | 64.00 | 65.50 | 63.65 | 6145818 | 0.63% |
| 11 Jan 2024 | 63.60 | 63.60 | 64.80 | 63.35 | 4576893 | 0.63% |
| 10 Jan 2024 | 63.20 | 64.35 | 64.45 | 62.50 | 4932150 | -1.79% |
| 09 Jan 2024 | 64.35 | 64.60 | 66.30 | 63.45 | 5085500 | 0.47% |
| 08 Jan 2024 | 64.05 | 64.50 | 67.50 | 63.50 | 13378863 | -0.39% |
| 05 Jan 2024 | 64.30 | 64.50 | 65.35 | 63.10 | 5467164 | 0.31% |
| 04 Jan 2024 | 64.10 | 63.10 | 65.70 | 62.90 | 6278600 | 2.15% |
| 03 Jan 2024 | 62.75 | 63.00 | 64.00 | 62.40 | 4206036 | -1.10% |
| 02 Jan 2024 | 63.45 | 65.20 | 65.35 | 62.25 | 6525262 | -2.23% |
| 01 Jan 2024 | 64.90 | 61.70 | 67.20 | 61.70 | 19161359 | 7.90% |
| 29 Dec 2023 | 60.15 | 60.05 | 61.60 | 59.70 | 4386942 | 0.84% |
| 28 Dec 2023 | 59.65 | 61.20 | 61.35 | 59.50 | 3670749 | -1.97% |
| 27 Dec 2023 | 60.85 | 61.55 | 62.40 | 60.05 | 3651822 | -0.73% |
| 26 Dec 2023 | 61.30 | 62.30 | 62.80 | 60.75 | 3345391 | -1.05% |
| 22 Dec 2023 | 61.95 | 60.75 | 63.75 | 60.30 | 8749998 | 2.74% |
| 21 Dec 2023 | 60.30 | 56.55 | 60.60 | 55.60 | 9788272 | 3.97% |
| 20 Dec 2023 | 58.00 | 63.50 | 65.00 | 56.10 | 8979929 | -8.08% |
| 19 Dec 2023 | 63.10 | 64.55 | 64.60 | 62.25 | 4050439 | -1.71% |
| 18 Dec 2023 | 64.20 | 63.15 | 66.00 | 61.95 | 6358163 | 1.90% |
| 15 Dec 2023 | 63.00 | 63.90 | 64.70 | 62.50 | 4984418 | -0.47% |
| 14 Dec 2023 | 63.30 | 64.90 | 65.70 | 62.65 | 6050477 | -1.33% |
| 13 Dec 2023 | 64.15 | 64.50 | 66.45 | 63.60 | 7249168 | -0.16% |
| 12 Dec 2023 | 64.25 | 69.10 | 69.70 | 63.70 | 24293803 | -6.14% |
| 11 Dec 2023 | 68.45 | 63.00 | 69.10 | 62.90 | 38908198 | 10.67% |
| 08 Dec 2023 | 61.85 | 57.00 | 63.20 | 56.30 | 40167687 | 9.28% |
| 07 Dec 2023 | 56.60 | 55.50 | 59.70 | 54.45 | 30777260 | 4.62% |
| 06 Dec 2023 | 54.10 | 53.90 | 55.20 | 52.05 | 7412195 | 1.88% |
| 05 Dec 2023 | 53.10 | 54.05 | 54.05 | 51.50 | 13303711 | 3.11% |
| 04 Dec 2023 | 51.50 | 51.00 | 51.50 | 50.95 | 913296 | 4.99% |
| 01 Dec 2023 | 49.05 | 49.05 | 50.85 | 48.65 | 2495943 | 1.24% |
| 30 Nov 2023 | 48.45 | 47.65 | 49.50 | 47.65 | 3724860 | -2.52% |
| 29 Nov 2023 | 49.70 | 50.25 | 51.05 | 49.50 | 2006786 | -1.09% |
| 28 Nov 2023 | 50.25 | 51.30 | 52.20 | 49.75 | 2158315 | -1.57% |
| 24 Nov 2023 | 51.05 | 52.30 | 52.50 | 50.50 | 1719154 | -1.73% |
| 23 Nov 2023 | 51.95 | 52.40 | 53.50 | 51.20 | 2437572 | -0.29% |
| 22 Nov 2023 | 52.10 | 54.85 | 55.20 | 51.35 | 6653753 | -3.61% |
| 21 Nov 2023 | 54.05 | 53.25 | 54.05 | 52.55 | 8570638 | 4.95% |
| 20 Nov 2023 | 51.50 | 51.00 | 51.50 | 50.50 | 5158206 | 4.99% |
| 17 Nov 2023 | 49.05 | 46.35 | 49.05 | 46.35 | 4165900 | 4.92% |
| 16 Nov 2023 | 46.75 | 47.25 | 47.80 | 46.50 | 1988444 | -0.53% |
| 15 Nov 2023 | 47.00 | 47.90 | 48.10 | 46.85 | 1888195 | -0.42% |
| 13 Nov 2023 | 47.20 | 47.60 | 48.25 | 46.60 | 2322350 | -0.74% |
| 12 Nov 2023 | 47.55 | 47.20 | 47.95 | 47.00 | 766498 | 1.82% |
| 10 Nov 2023 | 46.70 | 46.70 | 47.40 | 46.40 | 2039858 | -0.85% |
| 09 Nov 2023 | 47.10 | 47.80 | 48.20 | 46.75 | 2020783 | -1.26% |
| 08 Nov 2023 | 47.70 | 48.50 | 48.80 | 47.50 | 1463508 | -1.55% |
| 07 Nov 2023 | 48.45 | 47.30 | 48.80 | 47.30 | 2735929 | 2.43% |
| 06 Nov 2023 | 47.30 | 49.15 | 49.45 | 46.70 | 4160924 | -3.07% |
| 03 Nov 2023 | 48.80 | 49.60 | 51.35 | 48.40 | 9438306 | -0.31% |
| 02 Nov 2023 | 48.95 | 49.25 | 49.90 | 48.60 | 1715840 | 0.41% |
| 01 Nov 2023 | 48.75 | 48.90 | 50.35 | 48.35 | 3290635 | 0.72% |
| 31 Oct 2023 | 48.40 | 46.40 | 48.40 | 46.10 | 3390059 | 4.99% |
| 30 Oct 2023 | 46.10 | 47.15 | 47.40 | 45.70 | 2273312 | -1.60% |
| 27 Oct 2023 | 46.85 | 45.00 | 46.85 | 44.60 | 3769432 | 4.93% |
| 26 Oct 2023 | 44.65 | 42.90 | 45.90 | 42.05 | 9024722 | 0.90% |
| 25 Oct 2023 | 44.25 | 44.60 | 46.00 | 44.25 | 5325911 | -4.94% |
| 23 Oct 2023 | 46.55 | 47.60 | 48.90 | 46.55 | 4148796 | -5.00% |
| 20 Oct 2023 | 49.00 | 49.50 | 50.50 | 48.80 | 1815062 | -1.01% |
| 19 Oct 2023 | 49.50 | 49.90 | 50.35 | 49.00 | 2344265 | -0.90% |
| 18 Oct 2023 | 49.95 | 51.20 | 51.40 | 49.75 | 2635178 | -2.06% |
| 17 Oct 2023 | 51.00 | 50.40 | 52.70 | 50.40 | 4987806 | 1.59% |
| 16 Oct 2023 | 50.20 | 50.95 | 51.00 | 50.10 | 1725263 | -0.99% |
| 13 Oct 2023 | 50.70 | 50.80 | 52.00 | 50.45 | 3350350 | -0.49% |
| 12 Oct 2023 | 50.95 | 51.60 | 51.60 | 50.45 | 1986166 | -0.39% |
| 11 Oct 2023 | 51.15 | 50.85 | 51.80 | 50.60 | 2067837 | 1.49% |
| 10 Oct 2023 | 50.40 | 50.40 | 51.40 | 50.10 | 3092842 | 2.34% |
| 09 Oct 2023 | 49.25 | 49.55 | 50.85 | 49.25 | 5003129 | -5.01% |
| 06 Oct 2023 | 51.85 | 53.25 | 53.45 | 51.50 | 5789663 | -1.33% |
| 05 Oct 2023 | 52.55 | 50.90 | 52.55 | 49.80 | 8702493 | 5.00% |
| 04 Oct 2023 | 50.05 | 51.20 | 52.25 | 49.80 | 4418516 | -2.82% |
| 03 Oct 2023 | 51.50 | 51.80 | 51.85 | 50.50 | 2628802 | -0.48% |
| 29 Sep 2023 | 51.75 | 52.20 | 52.50 | 51.50 | 1634142 | 0.10% |
| 28 Sep 2023 | 51.70 | 51.50 | 53.90 | 51.45 | 5574802 | 0.68% |
| 27 Sep 2023 | 51.35 | 51.50 | 52.00 | 50.85 | 1948372 | -0.87% |
| 26 Sep 2023 | 51.80 | 52.40 | 52.90 | 51.70 | 1810471 | -1.15% |
| 25 Sep 2023 | 52.40 | 53.45 | 54.00 | 52.15 | 2106082 | -1.69% |
| 22 Sep 2023 | 53.30 | 52.40 | 54.45 | 51.10 | 5675116 | 2.70% |
| 21 Sep 2023 | 51.90 | 52.80 | 54.20 | 51.70 | 2242812 | -2.81% |
| 20 Sep 2023 | 53.40 | 53.00 | 54.50 | 51.50 | 3433884 | 0.56% |
| 18 Sep 2023 | 53.10 | 55.90 | 56.35 | 52.65 | 6988614 | -4.15% |
| 15 Sep 2023 | 55.40 | 55.40 | 55.40 | 54.40 | 15261317 | 4.92% |
| 14 Sep 2023 | 52.80 | 50.85 | 52.80 | 50.40 | 4647804 | 4.97% |
| 13 Sep 2023 | 50.30 | 50.15 | 52.35 | 48.80 | 10171600 | -2.04% |
| 12 Sep 2023 | 51.35 | 54.45 | 54.50 | 51.35 | 6296874 | -5.00% |
| 11 Sep 2023 | 54.05 | 56.35 | 56.45 | 53.65 | 5503749 | -2.70% |
| 08 Sep 2023 | 55.55 | 56.45 | 56.60 | 55.20 | 3821168 | -0.54% |
| 07 Sep 2023 | 55.85 | 56.60 | 56.85 | 55.55 | 3429386 | -1.33% |
| 06 Sep 2023 | 56.60 | 59.35 | 59.85 | 56.05 | 8751217 | -2.83% |
| 05 Sep 2023 | 58.25 | 56.20 | 58.25 | 55.15 | 19689413 | 4.95% |
| 04 Sep 2023 | 55.50 | 57.00 | 57.95 | 55.00 | 6440776 | -1.77% |
| 01 Sep 2023 | 56.50 | 57.60 | 58.40 | 55.75 | 6302698 | -1.22% |
| 31 Aug 2023 | 57.20 | 58.25 | 58.70 | 55.85 | 10778729 | 0.26% |
| 30 Aug 2023 | 57.05 | 61.90 | 62.00 | 56.85 | 16244663 | -4.68% |
| 29 Aug 2023 | 59.85 | 58.90 | 59.85 | 58.30 | 19796249 | 5.00% |
| 28 Aug 2023 | 57.00 | 55.20 | 57.00 | 55.20 | 7139713 | 4.97% |
| 25 Aug 2023 | 54.30 | 54.85 | 55.45 | 53.10 | 4715626 | -0.73% |
| 24 Aug 2023 | 54.70 | 58.50 | 58.50 | 54.35 | 6648580 | -3.27% |
| 23 Aug 2023 | 56.55 | 56.30 | 57.60 | 55.25 | 7134086 | 2.08% |
| 22 Aug 2023 | 55.40 | 56.80 | 58.80 | 54.90 | 12869995 | -1.07% |
| 21 Aug 2023 | 56.00 | 55.00 | 57.25 | 54.20 | 10199633 | 2.66% |
| 18 Aug 2023 | 54.55 | 56.00 | 57.65 | 53.00 | 12378218 | -1.80% |
| 17 Aug 2023 | 55.55 | 55.55 | 55.55 | 54.00 | 16623302 | 4.91% |
| 16 Aug 2023 | 52.95 | 51.70 | 52.95 | 50.50 | 4373709 | 4.96% |
| 14 Aug 2023 | 50.45 | 48.55 | 50.45 | 46.10 | 4378092 | 4.99% |
| 11 Aug 2023 | 48.05 | 49.00 | 49.40 | 47.00 | 4332580 | -1.23% |
| 10 Aug 2023 | 48.65 | 49.00 | 50.00 | 46.15 | 4881506 | 0.21% |
| 09 Aug 2023 | 48.55 | 50.15 | 50.30 | 48.05 | 3499463 | -3.19% |
| 08 Aug 2023 | 50.15 | 51.00 | 51.80 | 48.30 | 7497098 | -1.38% |
| 07 Aug 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 846176 | 4.95% |
| 04 Aug 2023 | 48.45 | 46.65 | 48.45 | 46.10 | 2571749 | 4.98% |
| 03 Aug 2023 | 46.15 | 45.55 | 47.20 | 45.00 | 2136642 | -0.32% |
| 02 Aug 2023 | 46.30 | 45.50 | 47.75 | 45.00 | 6014193 | 0.87% |
| 01 Aug 2023 | 45.90 | 44.30 | 45.90 | 44.00 | 3889617 | 4.91% |
| 31 Jul 2023 | 43.75 | 43.60 | 44.00 | 42.50 | 2980641 | 0.46% |
| 28 Jul 2023 | 43.55 | 43.00 | 44.10 | 42.60 | 2345854 | 1.16% |
| 27 Jul 2023 | 43.05 | 43.00 | 44.25 | 42.60 | 2601894 | -0.92% |
| 26 Jul 2023 | 43.45 | 44.45 | 44.90 | 42.50 | 3570368 | -1.59% |
| 25 Jul 2023 | 44.15 | 42.70 | 45.50 | 42.25 | 3541172 | 0.57% |
| 24 Jul 2023 | 43.90 | 46.20 | 46.40 | 43.90 | 5382499 | -4.98% |
| 21 Jul 2023 | 46.20 | 42.75 | 47.25 | 42.75 | 11707066 | 2.67% |
| 20 Jul 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 1005028 | -4.96% |
| 19 Jul 2023 | 47.35 | 48.10 | 49.00 | 47.35 | 2761495 | -5.02% |
| 18 Jul 2023 | 49.85 | 49.90 | 49.95 | 46.60 | 13940903 | 4.73% |
| 17 Jul 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 1050104 | 4.96% |
| 14 Jul 2023 | 45.35 | 43.70 | 45.35 | 43.60 | 3900227 | 4.98% |
| 13 Jul 2023 | 43.20 | 42.70 | 43.20 | 40.55 | 10223443 | 4.98% |
| 12 Jul 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 962959 | 4.97% |
| 11 Jul 2023 | 39.20 | 39.10 | 39.20 | 38.90 | 1548633 | 4.95% |
| 10 Jul 2023 | 37.35 | 36.70 | 37.95 | 34.90 | 3722098 | 3.32% |
| 07 Jul 2023 | 36.15 | 36.80 | 36.85 | 35.00 | 3333234 | -1.90% |
| 06 Jul 2023 | 36.85 | 37.80 | 38.40 | 36.50 | 3971428 | -2.51% |
| 05 Jul 2023 | 37.80 | 37.25 | 38.40 | 36.10 | 6225432 | 2.58% |
| 04 Jul 2023 | 36.85 | 35.40 | 37.05 | 34.25 | 6401453 | 4.39% |
| 03 Jul 2023 | 35.30 | 34.00 | 35.40 | 32.10 | 13265132 | 4.59% |
| 30 Jun 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 2199055 | 4.98% |
| 28 Jun 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 943676 | 4.89% |
| 27 Jun 2023 | 30.65 | 29.40 | 30.65 | 29.40 | 2473184 | 4.97% |
| 26 Jun 2023 | 29.20 | 28.80 | 29.50 | 28.25 | 2313035 | 2.10% |
| 23 Jun 2023 | 28.60 | 28.50 | 28.95 | 28.10 | 1737602 | 0.35% |
| 22 Jun 2023 | 28.50 | 29.55 | 29.70 | 28.05 | 2521915 | -2.90% |
| 21 Jun 2023 | 29.35 | 29.90 | 30.00 | 29.25 | 2637350 | -1.34% |
| 20 Jun 2023 | 29.75 | 29.50 | 29.90 | 29.10 | 2652466 | 0.34% |
| 19 Jun 2023 | 29.65 | 29.75 | 30.00 | 29.10 | 2901777 | 0.51% |
| 16 Jun 2023 | 29.50 | 28.55 | 29.70 | 27.95 | 3662857 | 3.87% |
| 15 Jun 2023 | 28.40 | 28.60 | 29.30 | 28.00 | 1957983 | -0.35% |
| 14 Jun 2023 | 28.50 | 29.15 | 29.30 | 28.25 | 1939771 | -2.23% |
| 13 Jun 2023 | 29.15 | 29.55 | 29.85 | 28.65 | 2294754 | -0.34% |
| 12 Jun 2023 | 29.25 | 28.80 | 29.95 | 28.80 | 2655503 | 1.74% |
| 09 Jun 2023 | 28.75 | 29.70 | 29.70 | 28.40 | 3227821 | -2.21% |
| 08 Jun 2023 | 29.40 | 31.30 | 31.30 | 28.50 | 9268196 | -1.51% |
| 07 Jun 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 1412541 | 4.92% |
| 06 Jun 2023 | 28.45 | 28.45 | 28.45 | 28.00 | 3783668 | 4.98% |
| 05 Jun 2023 | 27.10 | 26.00 | 27.10 | 26.00 | 2227871 | 4.84% |
| 02 Jun 2023 | 25.85 | 25.90 | 26.15 | 25.70 | 1351591 | 0.39% |
| 01 Jun 2023 | 25.75 | 25.80 | 26.25 | 25.60 | 1189377 | 0.19% |
| 31 May 2023 | 25.70 | 26.20 | 26.20 | 25.45 | 1354539 | -0.77% |
| 30 May 2023 | 25.90 | 26.50 | 26.55 | 25.70 | 1514529 | -1.15% |
| 29 May 2023 | 26.20 | 26.30 | 26.85 | 25.90 | 3037795 | 1.55% |
| 26 May 2023 | 25.80 | 24.90 | 25.95 | 24.50 | 3052778 | 4.03% |
| 25 May 2023 | 24.80 | 25.50 | 25.85 | 24.35 | 3033238 | -3.13% |
| 24 May 2023 | 25.60 | 26.35 | 26.50 | 25.20 | 3300558 | -3.03% |
| 23 May 2023 | 26.40 | 24.70 | 26.40 | 24.20 | 5181869 | 4.97% |
| 22 May 2023 | 25.15 | 27.30 | 27.30 | 24.85 | 13101582 | -7.88% |
| 19 May 2023 | 27.30 | 28.60 | 28.85 | 26.25 | 17638240 | -5.70% |
| 18 May 2023 | 28.95 | 28.65 | 29.70 | 28.35 | 27207099 | 1.76% |
| 17 May 2023 | 28.45 | 27.70 | 28.65 | 27.30 | 21735550 | 3.64% |
| 16 May 2023 | 27.45 | 28.00 | 28.45 | 27.05 | 25310866 | -1.08% |
| 15 May 2023 | 27.75 | 26.95 | 28.95 | 25.85 | 68653418 | 4.32% |
| 12 May 2023 | 26.60 | 24.65 | 26.95 | 24.15 | 26969614 | 8.57% |
| 11 May 2023 | 24.50 | 25.00 | 25.30 | 24.25 | 9384421 | -1.41% |
| 10 May 2023 | 24.85 | 25.00 | 25.35 | 23.80 | 14851732 | -1.00% |
| 09 May 2023 | 25.10 | 25.80 | 26.30 | 24.45 | 27786604 | -1.38% |
| 08 May 2023 | 25.45 | 24.50 | 25.95 | 23.60 | 24759252 | 6.71% |
| 05 May 2023 | 23.85 | 23.45 | 24.20 | 22.80 | 23156751 | 2.58% |
| 04 May 2023 | 23.25 | 21.40 | 24.30 | 21.20 | 51475081 | 9.41% |
| 03 May 2023 | 21.25 | 20.30 | 21.70 | 20.05 | 15104418 | 4.42% |
| 02 May 2023 | 20.35 | 20.90 | 20.90 | 20.20 | 5134018 | -0.73% |
| 28 Apr 2023 | 20.50 | 20.60 | 20.80 | 20.20 | 6673636 | 0.49% |
| 27 Apr 2023 | 20.40 | 19.80 | 20.70 | 19.45 | 11036753 | 3.82% |
| 26 Apr 2023 | 19.65 | 20.00 | 21.10 | 19.50 | 23314899 | -1.01% |
| 25 Apr 2023 | 19.85 | 18.45 | 20.40 | 18.20 | 32374064 | 8.77% |
| 24 Apr 2023 | 18.25 | 18.15 | 18.70 | 17.70 | 10952647 | 1.96% |
| 21 Apr 2023 | 17.90 | 17.50 | 18.55 | 17.10 | 13482635 | 3.17% |
| 20 Apr 2023 | 17.35 | 18.05 | 18.40 | 17.05 | 16500629 | -2.80% |
| 19 Apr 2023 | 17.85 | 15.70 | 18.15 | 15.30 | 42171841 | 17.82% |
| 18 Apr 2023 | 15.15 | 15.40 | 15.50 | 15.00 | 1618002 | -0.98% |
| 17 Apr 2023 | 15.30 | 14.70 | 15.55 | 14.65 | 3304569 | 3.38% |
| 13 Apr 2023 | 14.80 | 15.00 | 15.00 | 14.65 | 999771 | -0.67% |
| 12 Apr 2023 | 14.90 | 15.10 | 15.25 | 14.80 | 1583475 | -1.00% |
| 11 Apr 2023 | 15.05 | 15.10 | 15.35 | 15.00 | 1536212 | 0.33% |
| 10 Apr 2023 | 15.00 | 15.20 | 15.35 | 14.85 | 2201690 | 0.00% |
| 06 Apr 2023 | 15.00 | 15.15 | 15.40 | 14.90 | 2292845 | -0.33% |
| 05 Apr 2023 | 15.05 | 15.35 | 15.35 | 14.95 | 2877783 | -0.33% |
| 03 Apr 2023 | 15.10 | 15.05 | 15.35 | 14.95 | 2626892 | 1.00% |
| 31 Mar 2023 | 14.95 | 15.25 | 15.60 | 14.85 | 4866612 | 0.34% |
| 29 Mar 2023 | 14.90 | 13.85 | 15.10 | 13.80 | 5458708 | 7.58% |
| 28 Mar 2023 | 13.85 | 14.30 | 14.45 | 13.80 | 2289721 | -3.15% |
| 27 Mar 2023 | 14.30 | 14.95 | 14.95 | 14.20 | 2646246 | -3.38% |
| 24 Mar 2023 | 14.80 | 15.05 | 15.30 | 14.55 | 2733501 | -1.00% |
| 23 Mar 2023 | 14.95 | 15.15 | 15.90 | 14.80 | 11310459 | -0.33% |
| 22 Mar 2023 | 15.00 | 15.30 | 15.40 | 14.75 | 5964396 | 0.67% |
| 21 Mar 2023 | 14.90 | 15.00 | 15.20 | 14.55 | 4339651 | 1.36% |
| 20 Mar 2023 | 14.70 | 15.00 | 15.30 | 14.45 | 3860652 | -1.67% |
| 17 Mar 2023 | 14.95 | 15.10 | 15.35 | 14.75 | 2712734 | 0.34% |
| 16 Mar 2023 | 14.90 | 14.45 | 15.20 | 14.15 | 6507872 | 3.11% |
| 15 Mar 2023 | 14.45 | 14.80 | 15.20 | 14.30 | 6128365 | -0.34% |
| 14 Mar 2023 | 14.50 | 15.45 | 15.50 | 14.25 | 8088826 | -4.92% |
| 13 Mar 2023 | 15.25 | 15.95 | 16.65 | 15.00 | 9646597 | -5.86% |
| 10 Mar 2023 | 16.20 | 15.50 | 16.70 | 14.90 | 23295071 | -6.09% |
| 09 Mar 2023 | 17.25 | 18.05 | 19.05 | 17.00 | 10440238 | -3.09% |
| 08 Mar 2023 | 17.80 | 15.30 | 18.05 | 15.25 | 13472689 | 16.34% |
| 06 Mar 2023 | 15.30 | 15.45 | 15.80 | 15.10 | 3851376 | -0.97% |
| 03 Mar 2023 | 15.45 | 14.55 | 15.95 | 14.45 | 8331582 | 6.92% |
| 02 Mar 2023 | 14.45 | 14.85 | 15.05 | 14.30 | 1282241 | -2.03% |
| 01 Mar 2023 | 14.75 | 13.70 | 15.20 | 13.60 | 3576037 | 8.46% |
| 28 Feb 2023 | 13.60 | 13.40 | 13.80 | 13.35 | 1005993 | 1.87% |
| 27 Feb 2023 | 13.35 | 13.75 | 13.85 | 13.15 | 2256906 | -0.74% |
| 24 Feb 2023 | 13.45 | 13.90 | 13.90 | 13.40 | 1680396 | -2.54% |
| 23 Feb 2023 | 13.80 | 13.95 | 14.00 | 13.70 | 1682761 | -0.36% |
| 22 Feb 2023 | 13.85 | 13.90 | 14.15 | 13.80 | 2655553 | 0.36% |
| 21 Feb 2023 | 13.80 | 13.75 | 14.30 | 13.70 | 3705408 | 0.73% |
| 20 Feb 2023 | 13.70 | 13.95 | 13.95 | 13.55 | 1093675 | -0.72% |
| 17 Feb 2023 | 13.80 | 14.25 | 14.35 | 13.70 | 2937716 | -3.16% |
| 16 Feb 2023 | 14.25 | 14.65 | 15.20 | 14.10 | 10149562 | 3.64% |
| 15 Feb 2023 | 13.75 | 13.85 | 13.95 | 13.50 | 1063189 | -0.72% |
| 14 Feb 2023 | 13.85 | 14.65 | 14.85 | 13.80 | 2385568 | -3.48% |
| 13 Feb 2023 | 14.35 | 14.90 | 14.90 | 14.30 | 1007727 | -3.04% |
| 10 Feb 2023 | 14.80 | 14.85 | 15.05 | 14.30 | 2931339 | -1.00% |
| 09 Feb 2023 | 14.95 | 16.40 | 16.40 | 14.75 | 4356123 | -9.12% |
| 08 Feb 2023 | 16.45 | 15.00 | 16.80 | 14.65 | 6680045 | 11.53% |
| 07 Feb 2023 | 14.75 | 15.10 | 15.65 | 14.50 | 2762352 | -1.34% |
| 06 Feb 2023 | 14.95 | 15.10 | 15.80 | 14.95 | 3140901 | -4.78% |
| 03 Feb 2023 | 15.70 | 16.75 | 16.75 | 15.70 | 1621223 | -4.96% |
| 02 Feb 2023 | 16.52 | 15.75 | 16.52 | 15.61 | 1361532 | 4.89% |
| 01 Feb 2023 | 15.75 | 16.34 | 16.52 | 15.65 | 1531297 | -0.57% |
| 31 Jan 2023 | 15.84 | 15.47 | 16.06 | 15.29 | 546057 | 3.26% |
| 30 Jan 2023 | 15.34 | 15.29 | 15.70 | 15.11 | 684069 | 0.00% |
| 27 Jan 2023 | 15.34 | 15.70 | 16.11 | 15.02 | 1003769 | -2.60% |
| 25 Jan 2023 | 15.75 | 16.29 | 16.56 | 15.61 | 1179287 | -2.48% |
| 24 Jan 2023 | 16.15 | 16.15 | 16.47 | 16.11 | 432540 | 0.25% |
| 23 Jan 2023 | 16.11 | 16.38 | 16.38 | 16.02 | 496431 | -0.86% |
| 20 Jan 2023 | 16.25 | 16.43 | 16.56 | 16.20 | 523585 | -1.34% |
| 19 Jan 2023 | 16.47 | 16.29 | 16.88 | 16.29 | 869498 | 0.55% |
| 18 Jan 2023 | 16.38 | 16.47 | 16.61 | 16.34 | 485781 | 0.00% |
| 17 Jan 2023 | 16.38 | 16.38 | 16.52 | 16.25 | 428159 | 0.55% |
| 16 Jan 2023 | 16.29 | 16.47 | 16.66 | 16.25 | 684438 | -0.85% |
| 13 Jan 2023 | 16.43 | 16.79 | 16.88 | 16.34 | 1352215 | -0.24% |
| 12 Jan 2023 | 16.47 | 16.66 | 16.84 | 16.34 | 795286 | -0.84% |
| 11 Jan 2023 | 16.61 | 16.66 | 16.84 | 16.43 | 648835 | 0.54% |
| 10 Jan 2023 | 16.52 | 17.16 | 17.25 | 16.34 | 1616394 | -3.95% |
| 09 Jan 2023 | 17.20 | 17.29 | 17.47 | 17.16 | 558910 | -0.29% |
| 06 Jan 2023 | 17.25 | 17.34 | 17.47 | 16.93 | 1102700 | -0.52% |
| 05 Jan 2023 | 17.34 | 17.52 | 17.57 | 17.25 | 641763 | -0.52% |
| 04 Jan 2023 | 17.43 | 18.02 | 18.02 | 17.38 | 537702 | -2.79% |
| 03 Jan 2023 | 17.93 | 17.84 | 18.02 | 17.66 | 809463 | 2.05% |
| 02 Jan 2023 | 17.57 | 17.29 | 17.75 | 17.29 | 549943 | 1.86% |
| 30 Dec 2022 | 17.25 | 17.29 | 17.57 | 17.11 | 438278 | 1.05% |
| 29 Dec 2022 | 17.07 | 17.16 | 17.47 | 16.97 | 653911 | -1.04% |
| 28 Dec 2022 | 17.25 | 17.52 | 17.52 | 16.97 | 658686 | -1.26% |
| 27 Dec 2022 | 17.47 | 16.84 | 17.47 | 16.61 | 871278 | 4.86% |
| 26 Dec 2022 | 16.66 | 15.88 | 16.66 | 15.75 | 777164 | 4.91% |
| 23 Dec 2022 | 15.88 | 16.11 | 16.84 | 15.88 | 1902215 | -4.91% |
| 22 Dec 2022 | 16.70 | 17.11 | 17.47 | 16.66 | 2042087 | -4.68% |
| 21 Dec 2022 | 17.52 | 18.57 | 18.75 | 17.52 | 2377783 | -4.94% |
| 20 Dec 2022 | 18.43 | 19.11 | 19.20 | 18.34 | 1716495 | -2.44% |
| 19 Dec 2022 | 18.89 | 19.20 | 19.43 | 18.57 | 1682514 | -0.94% |
| 16 Dec 2022 | 19.07 | 19.20 | 19.84 | 19.02 | 3143163 | -0.47% |
| 15 Dec 2022 | 19.16 | 19.84 | 19.89 | 19.11 | 2524703 | -3.43% |
| 14 Dec 2022 | 19.84 | 19.66 | 20.16 | 19.61 | 4617674 | 3.06% |
| 13 Dec 2022 | 19.25 | 19.29 | 19.61 | 19.20 | 1753567 | 0.26% |
| 12 Dec 2022 | 19.20 | 19.66 | 19.84 | 18.98 | 2547795 | -1.89% |
| 09 Dec 2022 | 19.57 | 20.02 | 20.21 | 19.16 | 7337132 | 1.66% |
| 08 Dec 2022 | 19.25 | 18.34 | 19.25 | 18.34 | 7357022 | 4.96% |
| 07 Dec 2022 | 18.34 | 18.66 | 18.79 | 18.11 | 4194234 | -0.22% |
| 06 Dec 2022 | 18.38 | 17.61 | 18.38 | 17.52 | 6909955 | 4.91% |
| 05 Dec 2022 | 17.52 | 17.47 | 17.66 | 17.29 | 3691271 | 0.81% |
| 02 Dec 2022 | 17.38 | 17.88 | 18.07 | 17.20 | 12176453 | -2.08% |
| 01 Dec 2022 | 17.75 | 18.29 | 18.38 | 17.61 | 5422648 | -2.26% |
| 30 Nov 2022 | 18.16 | 18.57 | 18.66 | 18.02 | 6067075 | -1.73% |
| 29 Nov 2022 | 18.48 | 18.98 | 19.02 | 18.38 | 5301472 | -2.38% |
| 28 Nov 2022 | 18.93 | 19.80 | 19.80 | 18.75 | 5737098 | -3.47% |
| 25 Nov 2022 | 19.61 | 19.70 | 19.93 | 19.48 | 1148890 | 0.46% |
| 24 Nov 2022 | 19.52 | 19.39 | 20.11 | 19.39 | 1449992 | 0.00% |
| 23 Nov 2022 | 19.52 | 19.75 | 19.84 | 19.43 | 1264686 | -0.26% |
| 22 Nov 2022 | 19.57 | 19.80 | 19.89 | 19.52 | 662938 | -1.16% |
| 21 Nov 2022 | 19.80 | 20.02 | 20.11 | 19.61 | 602380 | -0.65% |
| 18 Nov 2022 | 19.93 | 20.16 | 20.25 | 19.80 | 738400 | -0.25% |
| 17 Nov 2022 | 19.98 | 19.80 | 20.25 | 19.43 | 1485997 | 1.63% |
| 16 Nov 2022 | 19.66 | 19.93 | 20.02 | 19.66 | 687742 | -0.91% |
| 15 Nov 2022 | 19.84 | 19.98 | 20.25 | 19.80 | 1154860 | -0.45% |
| 14 Nov 2022 | 19.93 | 20.89 | 20.93 | 19.80 | 2012794 | -2.69% |
| 11 Nov 2022 | 20.48 | 20.39 | 20.84 | 19.84 | 7415393 | 2.30% |
| 10 Nov 2022 | 20.02 | 19.61 | 20.57 | 19.57 | 2297174 | 2.09% |
| 09 Nov 2022 | 19.61 | 19.98 | 19.98 | 19.52 | 925275 | -1.16% |
| 07 Nov 2022 | 19.84 | 19.89 | 20.07 | 19.75 | 463592 | -0.25% |
| 04 Nov 2022 | 19.89 | 19.84 | 20.02 | 19.66 | 761503 | 0.71% |
| 03 Nov 2022 | 19.75 | 19.57 | 20.02 | 19.57 | 314338 | 0.25% |
| 02 Nov 2022 | 19.70 | 20.07 | 20.07 | 19.57 | 508821 | -0.96% |
| 01 Nov 2022 | 19.89 | 20.30 | 20.30 | 19.75 | 474357 | -0.65% |
| 31 Oct 2022 | 20.02 | 20.11 | 20.30 | 19.89 | 788609 | 0.45% |
| 28 Oct 2022 | 19.93 | 19.75 | 20.21 | 19.48 | 1209347 | 2.31% |
| 27 Oct 2022 | 19.48 | 19.84 | 20.02 | 19.34 | 683891 | -0.66% |
| 25 Oct 2022 | 19.61 | 20.02 | 20.02 | 19.29 | 456931 | -0.96% |
| 24 Oct 2022 | 19.80 | 19.84 | 19.98 | 19.52 | 269424 | 1.43% |
| 21 Oct 2022 | 19.52 | 20.11 | 20.21 | 19.39 | 510603 | -1.61% |
| 20 Oct 2022 | 19.84 | 19.93 | 19.98 | 19.66 | 282305 | 0.46% |
| 19 Oct 2022 | 19.75 | 20.02 | 20.11 | 19.57 | 375393 | -0.25% |
| 18 Oct 2022 | 19.80 | 20.11 | 20.21 | 19.70 | 494590 | -0.20% |
| 17 Oct 2022 | 19.84 | 20.25 | 20.25 | 19.80 | 240360 | -1.15% |
| 14 Oct 2022 | 20.07 | 20.71 | 20.80 | 20.02 | 365342 | -1.57% |
| 13 Oct 2022 | 20.39 | 20.57 | 20.71 | 20.25 | 275748 | -0.88% |
| 12 Oct 2022 | 20.57 | 21.02 | 21.02 | 20.30 | 462088 | -1.11% |
| 11 Oct 2022 | 20.80 | 20.80 | 21.16 | 20.39 | 2336363 | 1.12% |
| 10 Oct 2022 | 20.57 | 20.66 | 21.16 | 20.48 | 784897 | -3.02% |
| 07 Oct 2022 | 21.21 | 21.34 | 21.48 | 20.80 | 1572256 | -0.61% |
| 06 Oct 2022 | 21.34 | 20.61 | 21.48 | 20.02 | 4929371 | 4.20% |
| 04 Oct 2022 | 20.48 | 20.02 | 20.66 | 19.80 | 1352897 | 3.96% |
| 03 Oct 2022 | 19.70 | 19.02 | 19.98 | 18.89 | 1704159 | 3.30% |
| 30 Sep 2022 | 19.07 | 19.80 | 20.02 | 18.98 | 4810184 | -3.69% |
| 29 Sep 2022 | 19.80 | 19.93 | 20.07 | 19.25 | 697636 | 0.51% |
| 28 Sep 2022 | 19.70 | 20.02 | 20.34 | 19.66 | 675831 | -1.60% |
| 27 Sep 2022 | 20.02 | 20.16 | 20.75 | 19.84 | 3547524 | 0.20% |
| 26 Sep 2022 | 19.98 | 20.75 | 20.75 | 19.80 | 788503 | -3.71% |
| 23 Sep 2022 | 20.75 | 21.52 | 21.71 | 20.52 | 980588 | -2.99% |
| 22 Sep 2022 | 21.39 | 21.25 | 22.07 | 21.25 | 1358251 | 0.66% |
| 21 Sep 2022 | 21.25 | 21.34 | 21.66 | 20.84 | 984299 | -0.42% |
| 20 Sep 2022 | 21.34 | 22.25 | 22.25 | 21.21 | 1329881 | -3.13% |
| 19 Sep 2022 | 22.03 | 21.80 | 22.39 | 21.62 | 1170215 | 1.71% |
| 16 Sep 2022 | 21.66 | 22.80 | 22.80 | 21.62 | 2127980 | -4.79% |
| 15 Sep 2022 | 22.75 | 23.66 | 23.66 | 22.66 | 1743716 | -3.31% |
| 14 Sep 2022 | 23.53 | 23.48 | 24.03 | 23.30 | 1212461 | -0.55% |
| 13 Sep 2022 | 23.66 | 24.12 | 24.12 | 23.57 | 4001998 | -1.17% |
| 12 Sep 2022 | 23.94 | 24.57 | 24.71 | 23.89 | 1355239 | -1.85% |
| 09 Sep 2022 | 24.39 | 24.85 | 25.48 | 24.26 | 8047781 | -0.37% |
| 08 Sep 2022 | 24.48 | 24.57 | 24.89 | 24.21 | 7332798 | 1.87% |
| 07 Sep 2022 | 24.03 | 24.35 | 24.57 | 23.85 | 2755173 | -1.31% |
| 06 Sep 2022 | 24.35 | 24.57 | 24.80 | 24.07 | 5302683 | 0.00% |
| 05 Sep 2022 | 24.35 | 24.12 | 25.03 | 24.07 | 6375513 | 2.10% |
| 02 Sep 2022 | 23.85 | 24.21 | 24.35 | 23.66 | 1108588 | -0.91% |
| 01 Sep 2022 | 24.07 | 24.12 | 24.48 | 23.85 | 1197464 | -0.21% |
| 30 Aug 2022 | 24.12 | 24.71 | 24.76 | 23.80 | 1438635 | 0.00% |
| 29 Aug 2022 | 24.12 | 23.30 | 24.89 | 22.80 | 1993574 | 1.73% |
| 26 Aug 2022 | 23.71 | 23.94 | 24.12 | 23.44 | 2815746 | 0.21% |
| 25 Aug 2022 | 23.66 | 24.57 | 24.57 | 23.39 | 5445934 | -2.83% |
| 24 Aug 2022 | 24.35 | 25.03 | 25.48 | 24.03 | 4464803 | -1.81% |
| 23 Aug 2022 | 24.80 | 25.57 | 25.71 | 24.53 | 5658751 | -2.67% |
| 22 Aug 2022 | 25.48 | 25.48 | 26.39 | 24.76 | 6228407 | -1.77% |
| 19 Aug 2022 | 25.94 | 26.67 | 26.76 | 25.48 | 6905617 | 1.81% |
| 18 Aug 2022 | 25.48 | 24.98 | 25.48 | 24.35 | 2471210 | 4.86% |
| 17 Aug 2022 | 24.30 | 23.75 | 24.30 | 23.71 | 1129939 | 4.92% |
| 16 Aug 2022 | 23.16 | 22.12 | 23.16 | 21.98 | 1626861 | 4.94% |
| 12 Aug 2022 | 22.07 | 22.53 | 22.53 | 21.93 | 291806 | -0.23% |
| 11 Aug 2022 | 22.12 | 22.71 | 22.71 | 22.03 | 519381 | -0.98% |
| 10 Aug 2022 | 22.34 | 23.21 | 23.48 | 22.03 | 1344814 | -1.02% |
| 08 Aug 2022 | 22.57 | 22.30 | 22.75 | 21.43 | 1324510 | 3.77% |
| 05 Aug 2022 | 21.75 | 22.07 | 22.48 | 21.43 | 522042 | -2.25% |
| 04 Aug 2022 | 22.25 | 21.93 | 22.84 | 21.66 | 603965 | 1.46% |
| 03 Aug 2022 | 21.93 | 22.98 | 22.98 | 21.75 | 1316514 | -4.19% |
| 02 Aug 2022 | 22.89 | 22.57 | 23.21 | 21.89 | 1452227 | 3.06% |
| 01 Aug 2022 | 22.21 | 21.39 | 22.21 | 21.39 | 1095508 | 4.96% |
| 29 Jul 2022 | 21.16 | 21.57 | 21.62 | 20.93 | 603406 | -0.84% |
| 28 Jul 2022 | 21.34 | 20.71 | 21.39 | 20.48 | 864850 | 4.66% |
| 27 Jul 2022 | 20.39 | 20.39 | 20.89 | 20.02 | 381431 | -0.88% |
| 26 Jul 2022 | 20.57 | 21.39 | 21.39 | 20.34 | 412420 | -2.79% |
| 25 Jul 2022 | 21.16 | 21.52 | 21.71 | 20.84 | 320536 | -1.67% |
| 22 Jul 2022 | 21.52 | 21.48 | 22.03 | 21.21 | 678079 | 0.61% |
| 21 Jul 2022 | 21.39 | 21.30 | 21.71 | 21.02 | 470331 | 0.23% |
| 20 Jul 2022 | 21.34 | 21.75 | 21.98 | 20.84 | 718568 | -0.23% |
| 19 Jul 2022 | 21.39 | 20.66 | 21.48 | 20.30 | 731492 | 4.44% |
| 18 Jul 2022 | 20.48 | 20.80 | 20.84 | 20.21 | 345968 | 1.34% |
| 15 Jul 2022 | 20.21 | 20.66 | 20.66 | 19.80 | 455286 | -0.88% |
| 14 Jul 2022 | 20.39 | 21.66 | 21.84 | 20.39 | 738450 | -4.85% |
| 13 Jul 2022 | 21.43 | 20.80 | 21.43 | 20.48 | 1547738 | 4.89% |
| 12 Jul 2022 | 20.43 | 19.43 | 20.43 | 19.34 | 873390 | 4.88% |
| 11 Jul 2022 | 19.48 | 19.02 | 19.75 | 19.02 | 326816 | 0.72% |
| 08 Jul 2022 | 19.34 | 19.61 | 19.61 | 19.11 | 311350 | 0.26% |
| 07 Jul 2022 | 19.29 | 18.89 | 19.48 | 18.43 | 488178 | 1.42% |
| 06 Jul 2022 | 19.02 | 19.70 | 19.89 | 18.89 | 889106 | -3.45% |
| 05 Jul 2022 | 19.70 | 20.93 | 20.93 | 19.61 | 503475 | -3.15% |
| 04 Jul 2022 | 20.34 | 20.34 | 20.57 | 20.11 | 193128 | 0.20% |
| 01 Jul 2022 | 20.30 | 19.75 | 20.57 | 19.70 | 165389 | 2.06% |
| 30 Jun 2022 | 19.89 | 19.93 | 20.43 | 19.75 | 220928 | -1.34% |
| 29 Jun 2022 | 20.16 | 20.02 | 20.66 | 19.80 | 427058 | -0.44% |
| 28 Jun 2022 | 20.25 | 20.93 | 20.93 | 19.93 | 269352 | -1.98% |
| 27 Jun 2022 | 20.66 | 21.21 | 21.25 | 20.57 | 198745 | -0.86% |
| 24 Jun 2022 | 20.84 | 21.21 | 21.39 | 20.11 | 479171 | 0.43% |
| 23 Jun 2022 | 20.75 | 20.30 | 20.75 | 19.84 | 656879 | 4.80% |
| 22 Jun 2022 | 19.80 | 18.98 | 19.80 | 18.07 | 539705 | 4.82% |
| 21 Jun 2022 | 18.89 | 17.61 | 18.93 | 17.61 | 525156 | 4.54% |
| 20 Jun 2022 | 18.07 | 19.39 | 19.39 | 18.07 | 477851 | -4.79% |
| 17 Jun 2022 | 18.98 | 18.48 | 19.16 | 18.34 | 520021 | -0.68% |
| 16 Jun 2022 | 19.11 | 20.43 | 20.52 | 19.02 | 798176 | -4.35% |
| 15 Jun 2022 | 19.98 | 20.02 | 20.48 | 19.70 | 413767 | 0.25% |
| 14 Jun 2022 | 19.93 | 20.34 | 20.61 | 19.66 | 631534 | -2.26% |
| 13 Jun 2022 | 20.39 | 20.93 | 20.93 | 20.39 | 388260 | -4.85% |
| 10 Jun 2022 | 21.43 | 21.57 | 21.57 | 21.34 | 221032 | -1.06% |
| 09 Jun 2022 | 21.66 | 22.03 | 22.03 | 21.48 | 465231 | -0.41% |
| 08 Jun 2022 | 21.75 | 22.07 | 22.21 | 21.43 | 394661 | 0.42% |
| 07 Jun 2022 | 21.66 | 22.03 | 22.12 | 21.30 | 485163 | -1.86% |
| 06 Jun 2022 | 22.07 | 22.39 | 23.03 | 21.80 | 1281616 | -3.79% |
| 03 Jun 2022 | 22.94 | 24.39 | 24.39 | 22.94 | 1355568 | -4.89% |
| 02 Jun 2022 | 24.12 | 22.66 | 24.16 | 22.66 | 3475543 | 4.73% |
| 01 Jun 2022 | 23.03 | 22.94 | 23.85 | 22.89 | 935772 | 0.61% |
| 31 May 2022 | 22.89 | 22.62 | 23.71 | 22.16 | 1567415 | 1.19% |
| 30 May 2022 | 22.62 | 22.12 | 22.62 | 21.89 | 402504 | 4.87% |
| 27 May 2022 | 21.57 | 21.75 | 21.80 | 20.75 | 1162347 | 1.27% |
| 26 May 2022 | 21.30 | 21.66 | 22.34 | 21.25 | 1907219 | -4.66% |
| 25 May 2022 | 22.34 | 23.71 | 24.44 | 22.34 | 1343083 | -4.86% |
| 24 May 2022 | 23.48 | 25.03 | 25.17 | 23.48 | 2113459 | -4.98% |
| 23 May 2022 | 24.71 | 25.57 | 25.62 | 24.30 | 5988236 | 1.10% |
| 20 May 2022 | 24.44 | 24.12 | 24.44 | 23.94 | 1272636 | 4.89% |
| 19 May 2022 | 23.30 | 22.66 | 24.35 | 22.30 | 3727119 | 0.39% |
| 18 May 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 102279 | 4.93% |
| 17 May 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 99630 | 4.98% |
| 16 May 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 115734 | 4.98% |
| 13 May 2022 | 20.07 | 19.48 | 20.07 | 19.48 | 431876 | 5.02% |
| 12 May 2022 | 19.11 | 19.93 | 19.93 | 18.89 | 361020 | -3.68% |
| 11 May 2022 | 19.84 | 19.75 | 20.43 | 19.29 | 527493 | -2.27% |
| 10 May 2022 | 20.30 | 20.43 | 20.98 | 20.02 | 356568 | -1.07% |
| 09 May 2022 | 20.52 | 21.30 | 21.30 | 20.48 | 633884 | -4.65% |
| 06 May 2022 | 21.52 | 21.57 | 21.84 | 20.84 | 653522 | -1.87% |
| 05 May 2022 | 21.93 | 22.53 | 22.57 | 21.66 | 389775 | -0.86% |
| 04 May 2022 | 22.12 | 22.94 | 23.44 | 22.03 | 521736 | -4.49% |
| 02 May 2022 | 23.16 | 23.39 | 23.80 | 22.39 | 680009 | -1.57% |
| 29 Apr 2022 | 23.53 | 24.57 | 24.66 | 23.35 | 530234 | -3.17% |
| 28 Apr 2022 | 24.30 | 23.85 | 24.89 | 23.66 | 1121576 | 2.49% |
| 27 Apr 2022 | 23.71 | 23.89 | 24.53 | 23.39 | 705556 | -2.27% |
| 26 Apr 2022 | 24.26 | 24.53 | 24.94 | 24.12 | 527457 | -0.90% |
| 25 Apr 2022 | 24.48 | 24.94 | 25.07 | 24.39 | 545787 | -4.11% |
| 22 Apr 2022 | 25.53 | 25.35 | 26.30 | 25.21 | 1041717 | -1.39% |
| 21 Apr 2022 | 25.89 | 25.12 | 26.12 | 24.98 | 1663866 | 2.49% |
| 20 Apr 2022 | 25.26 | 24.66 | 25.35 | 24.30 | 1380530 | 4.55% |
| 19 Apr 2022 | 24.16 | 24.94 | 25.67 | 24.03 | 3016461 | -2.03% |
| 18 Apr 2022 | 24.66 | 24.62 | 25.30 | 24.48 | 759912 | -3.75% |
| 13 Apr 2022 | 25.62 | 25.17 | 25.89 | 25.03 | 760290 | 2.73% |
| 12 Apr 2022 | 24.94 | 25.62 | 25.89 | 24.80 | 604222 | -2.46% |
| 11 Apr 2022 | 25.57 | 26.03 | 26.17 | 25.21 | 937624 | 0.51% |
| 08 Apr 2022 | 25.44 | 26.08 | 26.08 | 25.03 | 777136 | -0.51% |
| 07 Apr 2022 | 25.57 | 26.39 | 26.85 | 25.30 | 1675652 | -2.44% |
| 06 Apr 2022 | 26.21 | 25.48 | 26.44 | 24.94 | 2018080 | 3.23% |
| 05 Apr 2022 | 25.39 | 25.03 | 25.85 | 24.94 | 1133914 | 2.54% |
| 04 Apr 2022 | 24.76 | 24.21 | 24.76 | 24.21 | 1263735 | 4.83% |
| 01 Apr 2022 | 23.62 | 22.94 | 23.62 | 22.57 | 306905 | 4.84% |
| 31 Mar 2022 | 22.53 | 23.89 | 23.89 | 22.39 | 713112 | -3.68% |
| 30 Mar 2022 | 23.39 | 23.07 | 24.21 | 23.03 | 1205301 | 1.39% |
| 29 Mar 2022 | 23.07 | 24.30 | 24.94 | 22.94 | 1704741 | -3.27% |
| 28 Mar 2022 | 23.85 | 23.85 | 23.89 | 23.21 | 1318121 | 4.84% |
| 25 Mar 2022 | 22.75 | 22.21 | 22.75 | 21.89 | 1025921 | 4.79% |
| 24 Mar 2022 | 21.71 | 22.03 | 22.03 | 21.57 | 422157 | -0.41% |
| 23 Mar 2022 | 21.80 | 22.66 | 22.66 | 21.75 | 658110 | -2.24% |
| 22 Mar 2022 | 22.30 | 22.25 | 22.43 | 21.75 | 459637 | -0.18% |
| 21 Mar 2022 | 22.34 | 22.75 | 22.89 | 22.21 | 340820 | -1.41% |
| 17 Mar 2022 | 22.66 | 22.16 | 22.71 | 21.80 | 961490 | 4.62% |
| 16 Mar 2022 | 21.66 | 22.21 | 22.53 | 21.52 | 853795 | -0.41% |
| 15 Mar 2022 | 21.75 | 22.66 | 22.98 | 21.62 | 427623 | -2.86% |
| 14 Mar 2022 | 22.39 | 22.39 | 23.66 | 22.16 | 364915 | -1.58% |
| 11 Mar 2022 | 22.75 | 23.39 | 23.39 | 22.30 | 209039 | -1.39% |
| 10 Mar 2022 | 23.07 | 23.48 | 23.66 | 22.94 | 562002 | 1.59% |
| 09 Mar 2022 | 22.71 | 21.71 | 22.71 | 21.71 | 321125 | 4.85% |
| 08 Mar 2022 | 21.66 | 21.16 | 21.93 | 21.12 | 425404 | 2.56% |
| 07 Mar 2022 | 21.12 | 22.07 | 22.12 | 20.98 | 492237 | -4.30% |
| 04 Mar 2022 | 22.07 | 22.48 | 22.80 | 21.84 | 217754 | -2.43% |
| 03 Mar 2022 | 22.62 | 23.30 | 23.85 | 22.39 | 762302 | -1.95% |
| 02 Mar 2022 | 23.07 | 22.75 | 23.53 | 22.30 | 440387 | 1.41% |
| 28 Feb 2022 | 22.75 | 22.62 | 23.03 | 21.84 | 335953 | 2.02% |
| 25 Feb 2022 | 22.30 | 21.48 | 22.98 | 21.48 | 525728 | 0.22% |
| 24 Feb 2022 | 22.25 | 22.57 | 22.66 | 22.25 | 461568 | -4.87% |
| 23 Feb 2022 | 23.39 | 23.35 | 23.89 | 23.21 | 384050 | 2.41% |
| 22 Feb 2022 | 22.84 | 22.43 | 23.48 | 22.34 | 565864 | -2.73% |
| 21 Feb 2022 | 23.48 | 23.75 | 24.85 | 23.35 | 566669 | -4.44% |
| 18 Feb 2022 | 24.57 | 24.94 | 25.39 | 24.35 | 514203 | -2.89% |
| 17 Feb 2022 | 25.30 | 26.30 | 26.39 | 24.98 | 328690 | -2.28% |
| 16 Feb 2022 | 25.89 | 26.49 | 27.08 | 25.71 | 341243 | -2.08% |
| 15 Feb 2022 | 26.44 | 26.17 | 26.85 | 25.39 | 787702 | -1.01% |
| 14 Feb 2022 | 26.71 | 27.30 | 27.30 | 26.71 | 500538 | -4.88% |
| 11 Feb 2022 | 28.08 | 27.71 | 28.94 | 27.12 | 900146 | 0.00% |
| 10 Feb 2022 | 28.08 | 28.76 | 28.76 | 27.58 | 1602888 | 2.48% |
| 09 Feb 2022 | 27.40 | 26.49 | 27.40 | 26.03 | 653248 | 4.90% |
| 08 Feb 2022 | 26.12 | 26.76 | 27.08 | 25.94 | 436667 | -2.39% |
| 07 Feb 2022 | 26.76 | 27.30 | 27.40 | 26.49 | 370643 | -1.51% |
| 04 Feb 2022 | 27.17 | 27.40 | 27.71 | 26.49 | 351656 | -0.48% |
| 03 Feb 2022 | 27.30 | 28.17 | 28.21 | 27.12 | 602418 | -1.97% |
| 02 Feb 2022 | 27.85 | 27.30 | 27.94 | 26.85 | 918359 | 3.19% |
| 01 Feb 2022 | 26.99 | 27.62 | 27.94 | 26.39 | 571430 | -0.81% |
| 31 Jan 2022 | 27.21 | 26.76 | 27.21 | 26.39 | 623056 | 4.90% |
| 28 Jan 2022 | 25.94 | 25.03 | 25.94 | 25.03 | 563060 | 4.98% |
| 27 Jan 2022 | 24.71 | 25.21 | 25.48 | 24.57 | 768567 | -3.02% |
| 25 Jan 2022 | 25.48 | 24.57 | 26.17 | 24.53 | 846977 | -1.24% |
| 24 Jan 2022 | 25.80 | 25.76 | 26.76 | 25.76 | 777690 | -4.73% |
| 21 Jan 2022 | 27.08 | 27.21 | 27.94 | 26.39 | 628134 | -1.63% |
| 20 Jan 2022 | 27.53 | 27.49 | 28.12 | 27.30 | 399673 | -0.51% |
| 19 Jan 2022 | 27.67 | 27.58 | 28.12 | 26.80 | 1204265 | -1.77% |
| 18 Jan 2022 | 28.17 | 29.94 | 30.03 | 28.12 | 1523673 | -4.77% |
| 17 Jan 2022 | 29.58 | 30.44 | 30.49 | 29.44 | 1177879 | -1.66% |
| 14 Jan 2022 | 30.08 | 28.58 | 30.40 | 28.21 | 2017157 | 3.30% |
| 13 Jan 2022 | 29.12 | 29.58 | 29.58 | 28.26 | 1049681 | -0.17% |
| 12 Jan 2022 | 29.17 | 28.85 | 29.76 | 27.85 | 2866883 | 2.89% |
| 11 Jan 2022 | 28.35 | 27.49 | 28.44 | 26.58 | 1843514 | 4.54% |
| 10 Jan 2022 | 27.12 | 27.99 | 28.44 | 26.85 | 2186440 | -2.45% |
| 07 Jan 2022 | 27.80 | 29.08 | 29.08 | 27.58 | 1127212 | -2.73% |
| 06 Jan 2022 | 28.58 | 28.21 | 29.08 | 28.12 | 1274449 | 0.63% |
| 05 Jan 2022 | 28.40 | 27.26 | 28.76 | 27.12 | 1065136 | 3.31% |
| 04 Jan 2022 | 27.49 | 28.67 | 28.85 | 27.35 | 1666727 | -4.42% |
| 03 Jan 2022 | 28.76 | 29.35 | 29.81 | 28.44 | 3877402 | -0.93% |
| 31 Dec 2021 | 29.03 | 30.67 | 31.13 | 28.81 | 7021640 | -4.63% |
| 30 Dec 2021 | 30.44 | 29.08 | 31.81 | 28.90 | 13100203 | 5.51% |
| 29 Dec 2021 | 28.85 | 26.67 | 30.49 | 26.58 | 13309596 | 8.54% |
| 28 Dec 2021 | 26.58 | 26.67 | 27.08 | 26.03 | 2293342 | 0.34% |
| 27 Dec 2021 | 26.49 | 26.85 | 27.17 | 26.39 | 1877126 | -0.34% |
| 24 Dec 2021 | 26.58 | 26.03 | 28.21 | 25.89 | 4894470 | 1.41% |
| 23 Dec 2021 | 26.21 | 26.12 | 26.85 | 25.94 | 2708291 | 1.24% |
| 22 Dec 2021 | 25.89 | 26.12 | 26.85 | 25.53 | 2661260 | 0.00% |
| 21 Dec 2021 | 25.89 | 25.53 | 27.03 | 25.53 | 2884401 | 2.70% |
| 20 Dec 2021 | 25.21 | 26.12 | 26.39 | 25.03 | 4418613 | -5.30% |
| 17 Dec 2021 | 26.62 | 28.17 | 28.62 | 26.30 | 4551565 | -5.33% |
| 16 Dec 2021 | 28.12 | 29.58 | 30.40 | 26.85 | 6933668 | -3.76% |
| 15 Dec 2021 | 29.22 | 27.40 | 30.22 | 27.40 | 14330921 | 8.10% |
| 14 Dec 2021 | 27.03 | 25.03 | 28.40 | 24.98 | 13975967 | 7.82% |
| 13 Dec 2021 | 25.07 | 25.76 | 25.89 | 24.76 | 1874613 | -0.56% |
| 10 Dec 2021 | 25.21 | 24.98 | 26.08 | 24.76 | 3459780 | 0.00% |
| 09 Dec 2021 | 25.21 | 24.53 | 25.71 | 24.03 | 4648888 | 3.53% |
| 08 Dec 2021 | 24.35 | 24.66 | 25.39 | 23.80 | 6914767 | -0.16% |
| 07 Dec 2021 | 24.39 | 22.21 | 24.80 | 21.62 | 8003242 | 14.99% |
| 06 Dec 2021 | 21.21 | 20.39 | 22.30 | 20.30 | 3840671 | 3.36% |
| 03 Dec 2021 | 20.52 | 19.75 | 21.07 | 19.48 | 1992278 | 3.90% |
| 02 Dec 2021 | 19.75 | 19.25 | 19.98 | 19.25 | 990385 | 2.60% |
| 01 Dec 2021 | 19.25 | 19.75 | 19.89 | 19.07 | 860983 | 0.00% |
| 30 Nov 2021 | 19.25 | 19.11 | 20.02 | 19.11 | 620980 | 0.94% |
| 29 Nov 2021 | 19.07 | 20.02 | 20.11 | 18.29 | 1723336 | -5.64% |
| 26 Nov 2021 | 20.21 | 20.89 | 20.89 | 20.11 | 1363328 | -4.08% |
| 25 Nov 2021 | 21.07 | 20.71 | 21.25 | 20.61 | 889287 | 1.30% |
| 24 Nov 2021 | 20.80 | 20.57 | 21.21 | 20.57 | 737308 | 1.12% |
| 23 Nov 2021 | 20.57 | 20.21 | 21.12 | 19.16 | 1325151 | 1.58% |
| 22 Nov 2021 | 20.25 | 21.21 | 21.34 | 19.84 | 1308391 | -4.71% |
| 18 Nov 2021 | 21.25 | 21.34 | 21.75 | 20.39 | 1434633 | -0.23% |
| 17 Nov 2021 | 21.30 | 21.43 | 21.80 | 21.16 | 739717 | -0.61% |
| 16 Nov 2021 | 21.43 | 21.62 | 21.98 | 21.12 | 1200096 | -0.23% |
| 15 Nov 2021 | 21.48 | 22.16 | 22.16 | 21.39 | 925990 | -2.89% |
| 12 Nov 2021 | 22.12 | 22.21 | 22.62 | 22.07 | 795116 | -0.41% |
| 11 Nov 2021 | 22.21 | 22.66 | 22.84 | 22.07 | 939664 | -1.60% |
| 10 Nov 2021 | 22.57 | 22.16 | 23.44 | 21.89 | 1793756 | 1.44% |
| 09 Nov 2021 | 22.25 | 22.53 | 22.84 | 22.16 | 993100 | -0.80% |
| 08 Nov 2021 | 22.43 | 22.48 | 23.03 | 21.62 | 2244267 | 0.81% |
| 04 Nov 2021 | 22.25 | 22.16 | 22.57 | 22.16 | 459643 | 1.46% |
| 03 Nov 2021 | 21.93 | 22.75 | 23.07 | 21.84 | 1333045 | -3.05% |
| 02 Nov 2021 | 22.62 | 23.03 | 23.39 | 21.89 | 2275120 | -1.78% |
| 01 Nov 2021 | 23.03 | 21.84 | 23.94 | 21.84 | 5766046 | 5.64% |
| 29 Oct 2021 | 21.80 | 22.21 | 22.21 | 21.21 | 1029402 | -1.04% |
| 28 Oct 2021 | 22.03 | 22.98 | 23.12 | 21.93 | 1357640 | -3.97% |
| 27 Oct 2021 | 22.94 | 23.85 | 24.26 | 22.75 | 2301215 | -1.92% |
| 26 Oct 2021 | 23.39 | 21.34 | 23.39 | 21.02 | 2697887 | 9.81% |
| 25 Oct 2021 | 21.30 | 22.57 | 22.57 | 20.66 | 2273774 | -4.48% |
| 22 Oct 2021 | 22.30 | 22.94 | 23.53 | 21.84 | 1992856 | -1.81% |
| 21 Oct 2021 | 22.71 | 23.94 | 23.94 | 22.48 | 2041171 | -2.15% |
| 20 Oct 2021 | 23.21 | 23.03 | 24.30 | 21.93 | 3109010 | 1.18% |
| 19 Oct 2021 | 22.94 | 24.89 | 24.89 | 22.57 | 3992520 | -6.63% |
| 18 Oct 2021 | 24.57 | 25.94 | 26.03 | 24.39 | 2460109 | -2.73% |
| 14 Oct 2021 | 25.26 | 25.30 | 25.67 | 25.07 | 2953944 | 0.56% |
| 13 Oct 2021 | 25.12 | 25.26 | 25.89 | 24.66 | 5593775 | 1.87% |
| 12 Oct 2021 | 24.66 | 23.62 | 25.76 | 22.39 | 8422774 | 5.20% |
| 11 Oct 2021 | 23.44 | 23.85 | 24.76 | 23.30 | 4069011 | -1.31% |
| 08 Oct 2021 | 23.75 | 25.03 | 25.17 | 23.30 | 5538409 | -4.58% |
| 07 Oct 2021 | 24.89 | 25.89 | 26.58 | 24.44 | 8369820 | -1.11% |
| 06 Oct 2021 | 25.17 | 28.03 | 28.85 | 23.98 | 42522471 | -4.15% |
| 05 Oct 2021 | 26.26 | 24.07 | 26.26 | 23.66 | 29732294 | 19.96% |
| 04 Oct 2021 | 21.89 | 18.43 | 21.89 | 18.38 | 18265745 | 19.95% |
| 01 Oct 2021 | 18.25 | 19.11 | 19.43 | 17.98 | 6532854 | -3.39% |
| 30 Sep 2021 | 18.89 | 17.29 | 19.48 | 17.29 | 19870259 | 10.66% |
| 29 Sep 2021 | 17.07 | 16.93 | 17.25 | 16.70 | 3694342 | 1.13% |
| 28 Sep 2021 | 16.88 | 16.93 | 17.29 | 16.56 | 6660355 | 3.62% |
| 27 Sep 2021 | 16.29 | 15.24 | 17.16 | 14.93 | 9094752 | 8.17% |
| 24 Sep 2021 | 15.06 | 15.20 | 15.34 | 14.84 | 1031558 | -0.33% |
| 23 Sep 2021 | 15.11 | 15.29 | 15.75 | 15.06 | 1635577 | -0.26% |
| 22 Sep 2021 | 15.15 | 15.43 | 15.43 | 15.02 | 1207938 | -0.33% |
| 21 Sep 2021 | 15.20 | 15.29 | 15.61 | 14.79 | 1129523 | -0.26% |
| 20 Sep 2021 | 15.24 | 15.02 | 16.06 | 14.65 | 1512753 | -0.33% |
| 17 Sep 2021 | 15.29 | 15.97 | 16.34 | 14.97 | 1864902 | -3.17% |
| 16 Sep 2021 | 15.79 | 16.38 | 16.38 | 15.70 | 1728693 | -2.23% |
| 15 Sep 2021 | 16.15 | 15.79 | 16.43 | 15.61 | 5583386 | 5.62% |
| 14 Sep 2021 | 15.29 | 15.24 | 15.84 | 15.06 | 2908095 | 0.59% |
| 13 Sep 2021 | 15.20 | 14.70 | 15.56 | 14.47 | 2946438 | 3.75% |
| 09 Sep 2021 | 14.65 | 14.65 | 14.84 | 14.47 | 923092 | 0.27% |
| 08 Sep 2021 | 14.61 | 14.52 | 14.88 | 14.24 | 1290061 | 0.97% |
| 07 Sep 2021 | 14.47 | 14.33 | 15.11 | 14.20 | 3090191 | 1.62% |
| 06 Sep 2021 | 14.24 | 14.38 | 14.56 | 14.20 | 1191640 | -0.63% |
| 03 Sep 2021 | 14.33 | 14.56 | 14.74 | 14.15 | 1839772 | -1.31% |
| 02 Sep 2021 | 14.52 | 14.24 | 14.88 | 13.83 | 2444063 | 3.27% |
| 01 Sep 2021 | 14.06 | 14.43 | 14.43 | 14.02 | 1271103 | -1.61% |
| 31 Aug 2021 | 14.29 | 14.52 | 14.65 | 14.11 | 1186421 | -0.97% |
| 30 Aug 2021 | 14.43 | 14.43 | 14.97 | 14.38 | 1269319 | 0.35% |
| 27 Aug 2021 | 14.38 | 14.33 | 14.97 | 14.11 | 1711962 | 0.63% |
| 26 Aug 2021 | 14.29 | 14.65 | 14.74 | 11.70 | 1731216 | -2.19% |
| 25 Aug 2021 | 14.61 | 14.61 | 14.93 | 14.47 | 921984 | 1.25% |
| 24 Aug 2021 | 14.43 | 14.11 | 14.74 | 14.06 | 1541632 | 1.33% |
| 23 Aug 2021 | 14.24 | 15.15 | 15.47 | 14.02 | 1743023 | -3.13% |
| 20 Aug 2021 | 14.70 | 14.88 | 15.43 | 14.33 | 1991819 | -0.27% |
| 18 Aug 2021 | 14.74 | 15.24 | 15.29 | 14.61 | 1697637 | -2.45% |
| 17 Aug 2021 | 15.11 | 15.47 | 15.65 | 14.93 | 2140016 | -2.64% |
| 16 Aug 2021 | 15.52 | 15.88 | 16.29 | 15.34 | 2478226 | -2.27% |
| 13 Aug 2021 | 15.88 | 16.70 | 16.75 | 15.75 | 3001317 | -4.39% |
| 12 Aug 2021 | 16.61 | 16.38 | 17.07 | 16.29 | 4576149 | 1.40% |
| 11 Aug 2021 | 16.38 | 16.20 | 16.93 | 14.61 | 7680102 | 2.57% |
| 10 Aug 2021 | 15.97 | 17.34 | 17.47 | 15.24 | 9628077 | -4.88% |
| 09 Aug 2021 | 16.79 | 16.38 | 17.57 | 15.88 | 25740068 | 11.49% |
| 06 Aug 2021 | 15.06 | 14.06 | 15.47 | 13.65 | 16299115 | 9.93% |
| 05 Aug 2021 | 13.70 | 13.61 | 14.02 | 12.56 | 5025028 | 1.71% |
| 04 Aug 2021 | 13.47 | 14.52 | 14.56 | 13.38 | 3602069 | -5.74% |
| 03 Aug 2021 | 14.29 | 14.79 | 14.79 | 14.20 | 3436221 | -1.58% |
| 02 Aug 2021 | 14.52 | 13.79 | 15.02 | 13.74 | 20777829 | 6.37% |
| 30 Jul 2021 | 13.65 | 14.20 | 14.20 | 13.61 | 3489608 | -2.92% |
| 29 Jul 2021 | 14.06 | 14.84 | 15.15 | 14.02 | 3439747 | -5.26% |
| 28 Jul 2021 | 14.84 | 15.34 | 15.38 | 14.43 | 1335066 | -2.62% |
| 27 Jul 2021 | 15.24 | 15.65 | 15.84 | 15.15 | 945041 | -2.06% |
| 26 Jul 2021 | 15.56 | 15.65 | 16.20 | 15.52 | 864971 | -0.32% |
| 23 Jul 2021 | 15.61 | 16.06 | 16.20 | 15.52 | 837919 | -2.80% |
| 22 Jul 2021 | 16.06 | 16.29 | 16.34 | 15.75 | 1091804 | 0.56% |
| 20 Jul 2021 | 15.97 | 16.84 | 16.84 | 15.47 | 1780586 | -4.66% |
| 19 Jul 2021 | 16.75 | 17.02 | 17.25 | 16.66 | 1493926 | -2.62% |
| 16 Jul 2021 | 17.20 | 17.70 | 17.70 | 17.16 | 1067185 | -2.11% |
| 15 Jul 2021 | 17.57 | 17.66 | 17.84 | 17.34 | 1755230 | 0.80% |
| 14 Jul 2021 | 17.43 | 17.43 | 17.70 | 17.20 | 1701691 | 0.81% |
| 13 Jul 2021 | 17.29 | 17.34 | 17.98 | 17.16 | 3659616 | 0.52% |
| 12 Jul 2021 | 17.20 | 17.02 | 17.70 | 16.88 | 3688433 | 2.69% |
| 09 Jul 2021 | 16.75 | 16.75 | 17.34 | 16.52 | 1877545 | 0.00% |
| 08 Jul 2021 | 16.75 | 17.20 | 17.47 | 16.61 | 2046682 | -0.77% |
| 07 Jul 2021 | 16.88 | 16.88 | 17.38 | 16.84 | 1043448 | 0.00% |
| 06 Jul 2021 | 16.88 | 17.57 | 17.79 | 16.70 | 2109136 | -3.93% |
| 05 Jul 2021 | 17.57 | 17.29 | 17.98 | 17.11 | 2308255 | 2.93% |
| 02 Jul 2021 | 17.07 | 16.93 | 17.61 | 16.75 | 1565793 | 1.37% |
| 01 Jul 2021 | 16.84 | 16.79 | 17.07 | 16.75 | 1224960 | 0.54% |
| 30 Jun 2021 | 16.75 | 17.52 | 17.66 | 16.66 | 2125343 | -2.90% |
| 29 Jun 2021 | 17.25 | 17.29 | 18.02 | 17.16 | 2115315 | -0.23% |
| 28 Jun 2021 | 17.29 | 17.11 | 17.79 | 16.47 | 3651437 | 1.89% |
| 25 Jun 2021 | 16.97 | 17.93 | 17.93 | 16.84 | 2169578 | -2.13% |
| 24 Jun 2021 | 17.34 | 17.88 | 18.52 | 17.20 | 3858415 | -1.53% |
| 23 Jun 2021 | 17.61 | 17.29 | 18.66 | 17.16 | 9002371 | -3.03% |
| 22 Jun 2021 | 18.16 | 20.61 | 21.21 | 18.16 | 12443414 | -9.92% |
| 21 Jun 2021 | 20.16 | 17.29 | 20.71 | 17.07 | 24169435 | 11.88% |
| 18 Jun 2021 | 18.02 | 16.84 | 18.66 | 15.65 | 40625562 | 12.84% |
| 17 Jun 2021 | 15.97 | 13.42 | 16.20 | 13.15 | 24015024 | 18.12% |
| 16 Jun 2021 | 13.52 | 13.61 | 13.97 | 13.42 | 2207015 | 0.00% |
| 15 Jun 2021 | 13.52 | 13.56 | 14.29 | 13.42 | 3512601 | 0.75% |
| 14 Jun 2021 | 13.42 | 13.74 | 13.74 | 13.11 | 2149093 | -2.04% |
| 11 Jun 2021 | 13.70 | 14.33 | 14.47 | 13.61 | 4966346 | -3.18% |
| 10 Jun 2021 | 14.15 | 13.83 | 14.56 | 13.79 | 3439776 | 3.28% |
| 09 Jun 2021 | 13.70 | 14.29 | 14.74 | 13.61 | 3355579 | -3.18% |
| 08 Jun 2021 | 14.15 | 14.43 | 14.61 | 13.88 | 2465910 | 0.00% |
| 07 Jun 2021 | 14.15 | 13.61 | 14.97 | 13.56 | 5122055 | 4.66% |
| 04 Jun 2021 | 13.52 | 13.52 | 13.65 | 13.38 | 953410 | 0.00% |
| 03 Jun 2021 | 13.52 | 13.47 | 13.88 | 13.42 | 1618162 | 0.75% |
| 02 Jun 2021 | 13.42 | 13.52 | 13.83 | 13.29 | 1551272 | 0.30% |
| 01 Jun 2021 | 13.38 | 13.88 | 13.93 | 13.24 | 1526262 | -2.62% |
| 31 May 2021 | 13.74 | 14.24 | 14.74 | 13.61 | 2165837 | -2.62% |
| 28 May 2021 | 14.11 | 15.47 | 15.52 | 14.02 | 3517885 | -7.72% |
| 27 May 2021 | 15.29 | 15.34 | 15.97 | 14.47 | 10829692 | 3.03% |
| 26 May 2021 | 14.84 | 13.15 | 15.02 | 13.11 | 7960370 | 13.63% |
| 25 May 2021 | 13.06 | 13.38 | 13.38 | 12.83 | 601945 | -0.68% |
| 24 May 2021 | 13.15 | 13.65 | 13.65 | 13.06 | 541707 | -2.01% |
| 21 May 2021 | 13.42 | 13.65 | 13.83 | 13.33 | 721013 | 0.00% |
| 20 May 2021 | 13.42 | 13.61 | 13.61 | 13.33 | 497351 | -0.74% |
| 19 May 2021 | 13.52 | 14.11 | 14.38 | 13.33 | 2083344 | -2.59% |
| 18 May 2021 | 13.88 | 12.83 | 14.29 | 12.83 | 4722954 | 9.72% |
| 17 May 2021 | 12.65 | 12.51 | 12.92 | 12.47 | 347568 | 0.00% |
| 14 May 2021 | 12.65 | 13.11 | 13.42 | 12.56 | 584779 | -3.14% |
| 12 May 2021 | 13.06 | 12.70 | 14.02 | 12.51 | 2812201 | 3.57% |
| 11 May 2021 | 12.61 | 12.38 | 13.02 | 12.10 | 987467 | 0.80% |
| 10 May 2021 | 12.51 | 12.61 | 12.97 | 12.29 | 1182994 | 0.32% |
| 07 May 2021 | 12.47 | 11.56 | 12.79 | 11.38 | 1897612 | 8.72% |
| 06 May 2021 | 11.47 | 11.33 | 11.56 | 11.29 | 184666 | 1.24% |
| 05 May 2021 | 11.33 | 11.38 | 11.56 | 11.24 | 190353 | 1.25% |
| 04 May 2021 | 11.19 | 11.56 | 11.79 | 11.01 | 296738 | -2.78% |
| 03 May 2021 | 11.51 | 10.97 | 11.65 | 10.92 | 304683 | 3.23% |
| 30 Apr 2021 | 11.15 | 11.33 | 11.33 | 10.88 | 145089 | -0.36% |
| 29 Apr 2021 | 11.19 | 11.56 | 11.70 | 11.06 | 270969 | -2.01% |
| 28 Apr 2021 | 11.42 | 10.65 | 11.74 | 10.65 | 771954 | 6.83% |
| 27 Apr 2021 | 10.69 | 10.74 | 10.74 | 10.60 | 87273 | 0.38% |
| 26 Apr 2021 | 10.65 | 10.51 | 10.74 | 10.51 | 142314 | 1.33% |
| 23 Apr 2021 | 10.51 | 10.69 | 10.74 | 10.47 | 107955 | -1.68% |
| 22 Apr 2021 | 10.69 | 10.47 | 10.83 | 10.24 | 204282 | 3.99% |
| 20 Apr 2021 | 10.28 | 10.33 | 10.56 | 10.24 | 135764 | 0.00% |
| 19 Apr 2021 | 10.28 | 10.47 | 10.79 | 10.24 | 140999 | -3.47% |
| 16 Apr 2021 | 10.65 | 10.83 | 10.92 | 10.51 | 265461 | 0.00% |
| 15 Apr 2021 | 10.65 | 10.74 | 10.83 | 10.15 | 230989 | -0.84% |
| 13 Apr 2021 | 10.74 | 10.74 | 10.92 | 10.56 | 233996 | 1.70% |
| 12 Apr 2021 | 10.56 | 11.24 | 11.24 | 10.47 | 590461 | -6.80% |
| 09 Apr 2021 | 11.33 | 11.47 | 11.65 | 11.29 | 142540 | -1.22% |
| 08 Apr 2021 | 11.47 | 11.65 | 11.70 | 11.38 | 272653 | 0.79% |
| 07 Apr 2021 | 11.38 | 11.19 | 11.51 | 10.97 | 195808 | 3.36% |
| 06 Apr 2021 | 11.01 | 11.33 | 11.33 | 10.97 | 152159 | -1.26% |
| 05 Apr 2021 | 11.15 | 11.29 | 11.47 | 10.97 | 134320 | -1.24% |
| 01 Apr 2021 | 11.29 | 10.97 | 11.42 | 10.83 | 238632 | 6.01% |
| 31 Mar 2021 | 10.65 | 11.19 | 11.19 | 10.56 | 339270 | -2.11% |
| 30 Mar 2021 | 10.88 | 11.33 | 11.56 | 10.74 | 358792 | -1.98% |
| 26 Mar 2021 | 11.10 | 11.19 | 11.33 | 11.10 | 297303 | 1.19% |
| 25 Mar 2021 | 10.97 | 11.42 | 11.65 | 10.88 | 337457 | -3.60% |
| 24 Mar 2021 | 11.38 | 11.70 | 12.01 | 11.15 | 290982 | -3.07% |
| 23 Mar 2021 | 11.74 | 11.60 | 11.83 | 11.60 | 126530 | 1.21% |
| 22 Mar 2021 | 11.60 | 11.56 | 11.83 | 11.38 | 296338 | 3.20% |
| 19 Mar 2021 | 11.24 | 11.06 | 11.47 | 10.74 | 402087 | 1.63% |
| 18 Mar 2021 | 11.06 | 12.01 | 12.06 | 10.79 | 647610 | -5.79% |
| 17 Mar 2021 | 11.74 | 12.20 | 12.38 | 11.65 | 527130 | -1.92% |
| 16 Mar 2021 | 11.97 | 12.15 | 12.33 | 11.79 | 249724 | -1.07% |
| 15 Mar 2021 | 12.10 | 12.42 | 12.42 | 11.92 | 243870 | -0.82% |
| 12 Mar 2021 | 12.20 | 12.65 | 12.74 | 12.10 | 276456 | -2.17% |
| 10 Mar 2021 | 12.47 | 12.97 | 12.97 | 12.29 | 423391 | -2.50% |
| 09 Mar 2021 | 12.79 | 13.11 | 13.20 | 12.74 | 254929 | -2.07% |
| 08 Mar 2021 | 13.06 | 13.11 | 13.29 | 12.92 | 335715 | 1.40% |
| 05 Mar 2021 | 12.88 | 13.20 | 13.33 | 12.74 | 581734 | -1.75% |
| 04 Mar 2021 | 13.11 | 12.56 | 13.29 | 12.56 | 578841 | 2.90% |
| 03 Mar 2021 | 12.74 | 12.97 | 13.33 | 12.70 | 729690 | -1.09% |
| 02 Mar 2021 | 12.88 | 12.70 | 13.02 | 12.61 | 428506 | 2.55% |
| 01 Mar 2021 | 12.56 | 12.56 | 12.88 | 12.38 | 332479 | 0.00% |
| 26 Feb 2021 | 12.56 | 12.74 | 12.74 | 12.42 | 398798 | 0.00% |
| 25 Feb 2021 | 12.56 | 12.38 | 12.88 | 12.38 | 584030 | 1.87% |
| 24 Feb 2021 | 12.33 | 12.47 | 12.51 | 12.10 | 160485 | 0.74% |
| 23 Feb 2021 | 12.24 | 12.42 | 12.56 | 12.15 | 173830 | 1.16% |
| 22 Feb 2021 | 12.10 | 12.56 | 12.56 | 12.01 | 230530 | -2.58% |
| 19 Feb 2021 | 12.42 | 12.79 | 12.88 | 12.29 | 323857 | -2.51% |
| 18 Feb 2021 | 12.74 | 12.38 | 13.11 | 12.29 | 737878 | 4.08% |
| 17 Feb 2021 | 12.24 | 12.29 | 12.65 | 12.15 | 343252 | -0.41% |
| 16 Feb 2021 | 12.29 | 12.24 | 12.61 | 11.92 | 326793 | 0.74% |
| 15 Feb 2021 | 12.20 | 13.02 | 13.33 | 11.92 | 784515 | -5.94% |
| 12 Feb 2021 | 12.97 | 13.33 | 13.38 | 12.83 | 409035 | -2.04% |
| 11 Feb 2021 | 13.24 | 13.11 | 13.38 | 13.11 | 313889 | 0.68% |
| 10 Feb 2021 | 13.15 | 13.52 | 13.65 | 13.06 | 431359 | -1.35% |
| 09 Feb 2021 | 13.33 | 13.56 | 13.93 | 13.15 | 1783528 | -1.04% |
| 08 Feb 2021 | 13.47 | 12.20 | 13.65 | 11.88 | 2905027 | 12.16% |
| 05 Feb 2021 | 12.01 | 12.29 | 12.51 | 11.88 | 665031 | -1.56% |
| 04 Feb 2021 | 12.20 | 12.20 | 12.42 | 12.06 | 359418 | 1.92% |
| 03 Feb 2021 | 11.97 | 12.38 | 12.38 | 11.74 | 511873 | -1.89% |
| 02 Feb 2021 | 12.20 | 12.47 | 12.70 | 12.10 | 431498 | 0.00% |
| 01 Feb 2021 | 12.20 | 11.83 | 12.42 | 11.83 | 460580 | 3.13% |
| 29 Jan 2021 | 11.83 | 12.92 | 12.92 | 11.56 | 600412 | -5.44% |
| 28 Jan 2021 | 12.51 | 11.83 | 12.74 | 11.38 | 1204034 | 4.51% |
| 27 Jan 2021 | 11.97 | 10.97 | 12.38 | 10.83 | 1970148 | 11.97% |
| 25 Jan 2021 | 10.69 | 11.74 | 11.79 | 10.06 | 1314020 | -6.06% |
| 22 Jan 2021 | 11.38 | 12.47 | 12.47 | 11.15 | 1060409 | -7.40% |
| 21 Jan 2021 | 12.29 | 12.38 | 12.97 | 12.20 | 599038 | 0.00% |
| 20 Jan 2021 | 12.29 | 12.65 | 12.65 | 12.20 | 434692 | -1.44% |
| 19 Jan 2021 | 12.47 | 12.74 | 12.79 | 12.33 | 304333 | -0.32% |
| 18 Jan 2021 | 12.51 | 12.70 | 12.83 | 12.47 | 281982 | -1.11% |
| 15 Jan 2021 | 12.65 | 12.92 | 12.97 | 12.56 | 323699 | -1.40% |
| 14 Jan 2021 | 12.83 | 12.74 | 13.11 | 12.61 | 576021 | 0.31% |
| 13 Jan 2021 | 12.79 | 13.47 | 13.52 | 12.38 | 1420445 | -4.41% |
| 12 Jan 2021 | 13.38 | 13.47 | 13.79 | 13.24 | 476878 | 0.68% |
| 11 Jan 2021 | 13.29 | 13.52 | 13.52 | 13.20 | 408959 | -1.70% |
| 08 Jan 2021 | 13.52 | 13.56 | 13.93 | 13.47 | 916259 | -1.31% |
| 07 Jan 2021 | 13.70 | 13.47 | 14.33 | 13.24 | 3181389 | 4.50% |
| 06 Jan 2021 | 13.11 | 13.33 | 13.56 | 13.06 | 584909 | -1.65% |
| 05 Jan 2021 | 13.33 | 13.52 | 13.74 | 13.29 | 715331 | -1.41% |
| 04 Jan 2021 | 13.52 | 13.56 | 14.11 | 13.47 | 1043653 | -0.29% |
| 01 Jan 2021 | 13.56 | 13.29 | 13.65 | 13.29 | 295243 | 1.35% |
| 31 Dec 2020 | 13.38 | 13.56 | 13.65 | 13.20 | 324858 | 0.38% |
| 30 Dec 2020 | 13.33 | 13.61 | 13.65 | 13.20 | 443303 | -1.70% |
| 29 Dec 2020 | 13.56 | 13.93 | 14.06 | 13.47 | 350518 | -2.31% |
| 28 Dec 2020 | 13.88 | 14.47 | 14.47 | 13.74 | 843143 | 0.00% |
| 24 Dec 2020 | 13.88 | 14.47 | 14.47 | 13.74 | 564254 | -2.53% |
| 23 Dec 2020 | 14.24 | 13.38 | 14.79 | 12.92 | 2584987 | 10.56% |
| 22 Dec 2020 | 12.88 | 12.47 | 13.02 | 11.92 | 513649 | 6.01% |
| 21 Dec 2020 | 12.15 | 13.61 | 14.11 | 11.51 | 898998 | -12.15% |
| 18 Dec 2020 | 13.83 | 13.83 | 14.15 | 13.20 | 903570 | 0.00% |
| 17 Dec 2020 | 13.83 | 14.20 | 14.65 | 13.74 | 485984 | -3.82% |
| 16 Dec 2020 | 14.38 | 14.65 | 15.02 | 14.02 | 645229 | -3.10% |
| 15 Dec 2020 | 14.84 | 14.97 | 15.29 | 14.33 | 1157241 | 1.30% |
| 14 Dec 2020 | 14.65 | 12.83 | 15.11 | 12.83 | 2784908 | 10.98% |
| 11 Dec 2020 | 13.20 | 13.47 | 13.61 | 13.02 | 561403 | 3.21% |
| 10 Dec 2020 | 12.79 | 13.61 | 13.61 | 11.92 | 653516 | -6.02% |
| 09 Dec 2020 | 13.61 | 14.56 | 14.56 | 12.92 | 1178500 | -3.82% |
| 08 Dec 2020 | 14.15 | 13.88 | 14.65 | 13.29 | 3779058 | 10.63% |
| 07 Dec 2020 | 12.79 | 12.29 | 13.24 | 11.97 | 1287657 | 4.49% |
| 04 Dec 2020 | 12.24 | 11.56 | 12.92 | 11.56 | 1616005 | 3.82% |
| 03 Dec 2020 | 11.79 | 12.15 | 12.15 | 11.60 | 845504 | -1.09% |
| 02 Dec 2020 | 11.92 | 12.42 | 12.47 | 11.51 | 1184059 | 0.34% |
| 01 Dec 2020 | 11.88 | 10.83 | 12.20 | 10.60 | 1911192 | 11.55% |
| 27 Nov 2020 | 10.65 | 10.33 | 10.97 | 10.10 | 812201 | 4.00% |
| 26 Nov 2020 | 10.24 | 10.06 | 10.60 | 10.06 | 214069 | -0.87% |
| 25 Nov 2020 | 10.33 | 10.38 | 10.47 | 10.10 | 344592 | 1.77% |
| 24 Nov 2020 | 10.15 | 10.10 | 10.33 | 10.10 | 220446 | 1.40% |
| 23 Nov 2020 | 10.01 | 9.88 | 10.19 | 9.88 | 186644 | 2.77% |
| 20 Nov 2020 | 9.74 | 10.19 | 10.24 | 9.33 | 306963 | -3.18% |
| 19 Nov 2020 | 10.06 | 10.24 | 10.74 | 9.88 | 458378 | -1.76% |
| 18 Nov 2020 | 10.24 | 9.37 | 10.42 | 9.37 | 998185 | 7.68% |
| 17 Nov 2020 | 9.51 | 9.37 | 9.60 | 9.24 | 249506 | 1.93% |
| 14 Nov 2020 | 9.33 | 9.47 | 9.51 | 9.28 | 142794 | 0.00% |
| 13 Nov 2020 | 9.33 | 9.65 | 9.65 | 9.24 | 206466 | -1.48% |
| 12 Nov 2020 | 9.47 | 9.19 | 9.60 | 9.19 | 273268 | 2.05% |
| 11 Nov 2020 | 9.28 | 9.24 | 9.78 | 9.10 | 284071 | 1.42% |
| 10 Nov 2020 | 9.15 | 9.06 | 9.28 | 9.01 | 367946 | 1.55% |
| 09 Nov 2020 | 9.01 | 9.10 | 9.10 | 8.83 | 186263 | -0.55% |
| 06 Nov 2020 | 9.06 | 9.06 | 9.15 | 8.87 | 175171 | 0.55% |
| 05 Nov 2020 | 9.01 | 8.69 | 9.10 | 8.69 | 209768 | 3.68% |
| 04 Nov 2020 | 8.69 | 9.10 | 9.10 | 8.51 | 144697 | -0.57% |
| 03 Nov 2020 | 8.74 | 8.87 | 8.96 | 8.65 | 179836 | -1.02% |
| 02 Nov 2020 | 8.83 | 8.87 | 8.92 | 8.42 | 302345 | 2.67% |
| 30 Oct 2020 | 8.60 | 9.28 | 9.28 | 8.33 | 1466724 | -5.49% |
| 29 Oct 2020 | 9.10 | 9.60 | 9.60 | 9.01 | 1138617 | -5.21% |
| 28 Oct 2020 | 9.60 | 10.47 | 10.47 | 9.51 | 825019 | -4.10% |
| 27 Oct 2020 | 10.01 | 10.15 | 11.74 | 9.88 | 4232187 | 0.00% |
| 26 Oct 2020 | 10.01 | 9.88 | 10.10 | 9.69 | 566623 | 2.77% |
| 23 Oct 2020 | 9.74 | 9.60 | 9.97 | 9.51 | 415643 | 2.42% |
| 22 Oct 2020 | 9.51 | 9.47 | 9.65 | 9.33 | 238664 | -0.52% |
| 21 Oct 2020 | 9.56 | 9.97 | 9.97 | 9.42 | 335330 | -1.85% |
| 20 Oct 2020 | 9.74 | 10.10 | 10.28 | 9.28 | 388728 | -1.81% |
| 19 Oct 2020 | 9.92 | 10.42 | 10.56 | 9.74 | 414700 | -6.42% |
| 16 Oct 2020 | 10.60 | 10.88 | 11.01 | 10.42 | 118929 | -1.30% |
| 15 Oct 2020 | 10.74 | 10.88 | 11.19 | 10.60 | 112910 | -1.65% |
| 14 Oct 2020 | 10.92 | 10.83 | 11.19 | 10.83 | 125055 | 0.37% |
| 13 Oct 2020 | 10.88 | 10.92 | 12.83 | 10.74 | 2142832 | 1.78% |
| 12 Oct 2020 | 10.69 | 10.69 | 11.01 | 10.51 | 107959 | -1.75% |
| 09 Oct 2020 | 10.88 | 10.92 | 11.15 | 10.69 | 59794 | 0.00% |
| 08 Oct 2020 | 10.88 | 11.06 | 11.10 | 10.83 | 54590 | -1.18% |
| 07 Oct 2020 | 11.01 | 11.33 | 11.33 | 11.01 | 32448 | -2.05% |
| 06 Oct 2020 | 11.24 | 11.19 | 11.38 | 11.06 | 77354 | 1.63% |
| 05 Oct 2020 | 11.06 | 11.38 | 11.38 | 11.01 | 87050 | -2.38% |
| 01 Oct 2020 | 11.33 | 11.65 | 11.74 | 11.19 | 89524 | -2.75% |
| 30 Sep 2020 | 11.65 | 11.38 | 11.79 | 11.19 | 93078 | 1.57% |
| 29 Sep 2020 | 11.47 | 11.56 | 11.92 | 11.29 | 93378 | -0.78% |
| 28 Sep 2020 | 11.56 | 12.24 | 12.24 | 11.47 | 249500 | 0.43% |
| 25 Sep 2020 | 11.51 | 10.60 | 12.24 | 10.51 | 661900 | 9.51% |
| 24 Sep 2020 | 10.51 | 11.29 | 11.29 | 10.38 | 181768 | -4.97% |
| 23 Sep 2020 | 11.06 | 11.47 | 11.47 | 10.60 | 90676 | -1.16% |
| 22 Sep 2020 | 11.19 | 10.92 | 11.38 | 10.47 | 224993 | 2.47% |
| 21 Sep 2020 | 10.92 | 11.65 | 11.79 | 10.79 | 264420 | -4.80% |
| 18 Sep 2020 | 11.47 | 12.01 | 12.01 | 11.33 | 140801 | -2.71% |
| 17 Sep 2020 | 11.79 | 11.51 | 11.88 | 11.51 | 112668 | 1.20% |
| 16 Sep 2020 | 11.65 | 11.79 | 11.92 | 11.51 | 141512 | -1.19% |
| 15 Sep 2020 | 11.79 | 11.88 | 12.01 | 11.74 | 87328 | 0.43% |
| 14 Sep 2020 | 11.74 | 11.83 | 12.06 | 11.51 | 110319 | 0.34% |
| 11 Sep 2020 | 11.70 | 12.06 | 12.06 | 11.51 | 123608 | -1.85% |
| 10 Sep 2020 | 11.92 | 11.97 | 12.15 | 11.70 | 133685 | 1.10% |
| 09 Sep 2020 | 11.79 | 11.79 | 11.79 | 11.33 | 127825 | 2.43% |
| 08 Sep 2020 | 11.51 | 12.06 | 12.20 | 11.06 | 285501 | -4.56% |
| 07 Sep 2020 | 12.06 | 12.10 | 12.33 | 11.92 | 120166 | 0.00% |
| 04 Sep 2020 | 12.06 | 12.38 | 12.38 | 11.92 | 156943 | -2.90% |
| 03 Sep 2020 | 12.42 | 12.29 | 12.56 | 12.01 | 144887 | 2.99% |
| 02 Sep 2020 | 12.06 | 12.10 | 12.24 | 11.97 | 94533 | 0.42% |
| 01 Sep 2020 | 12.01 | 12.20 | 12.47 | 11.79 | 171813 | -0.41% |
| 31 Aug 2020 | 12.06 | 13.24 | 13.24 | 11.74 | 616235 | -8.01% |
| 28 Aug 2020 | 13.11 | 13.47 | 13.52 | 13.06 | 442598 | -0.98% |
| 27 Aug 2020 | 13.24 | 13.65 | 13.88 | 13.11 | 763760 | -2.36% |
| 26 Aug 2020 | 13.56 | 13.29 | 13.61 | 13.29 | 517661 | 2.42% |
| 25 Aug 2020 | 13.24 | 13.11 | 13.56 | 13.02 | 544132 | 1.69% |
| 24 Aug 2020 | 13.02 | 13.65 | 13.88 | 12.92 | 1565751 | 1.09% |
| 21 Aug 2020 | 12.88 | 12.92 | 13.06 | 12.83 | 334315 | 0.00% |
| 20 Aug 2020 | 12.88 | 12.83 | 13.11 | 12.61 | 600241 | -0.69% |
| 19 Aug 2020 | 12.97 | 12.83 | 13.15 | 12.74 | 636272 | 0.70% |
| 18 Aug 2020 | 12.88 | 12.88 | 12.97 | 12.74 | 165514 | 0.00% |
| 17 Aug 2020 | 12.88 | 13.20 | 13.38 | 12.74 | 196195 | -0.69% |
| 14 Aug 2020 | 12.97 | 13.11 | 13.74 | 12.83 | 372668 | -1.37% |
| 13 Aug 2020 | 13.15 | 13.38 | 13.52 | 13.02 | 299513 | -0.38% |
| 12 Aug 2020 | 13.20 | 12.47 | 13.47 | 12.42 | 610673 | 5.10% |
| 11 Aug 2020 | 12.56 | 12.47 | 12.79 | 12.42 | 228873 | 0.72% |
| 10 Aug 2020 | 12.47 | 12.47 | 12.92 | 12.42 | 278262 | 0.00% |
| 07 Aug 2020 | 12.47 | 12.51 | 12.70 | 12.29 | 179289 | 0.00% |
| 06 Aug 2020 | 12.47 | 12.65 | 12.83 | 12.38 | 93908 | -1.11% |
| 05 Aug 2020 | 12.61 | 12.51 | 13.02 | 12.47 | 201313 | 1.53% |
| 04 Aug 2020 | 12.42 | 12.38 | 12.51 | 12.29 | 105604 | 1.06% |
| 03 Aug 2020 | 12.29 | 12.74 | 12.74 | 12.01 | 159927 | -2.85% |
| 31 Jul 2020 | 12.65 | 12.74 | 13.15 | 12.56 | 183939 | -0.39% |
| 30 Jul 2020 | 12.70 | 12.88 | 13.15 | 12.20 | 350313 | -0.70% |
| 29 Jul 2020 | 12.79 | 12.33 | 13.33 | 11.92 | 254893 | 3.73% |
| 28 Jul 2020 | 12.33 | 12.65 | 12.70 | 12.24 | 106552 | -1.44% |
| 27 Jul 2020 | 12.51 | 13.11 | 13.11 | 11.88 | 211424 | -4.21% |
| 24 Jul 2020 | 13.06 | 13.02 | 13.15 | 12.83 | 103824 | -0.38% |
| 23 Jul 2020 | 13.11 | 13.15 | 13.42 | 12.97 | 203840 | 0.38% |
| 22 Jul 2020 | 13.06 | 13.29 | 13.47 | 12.83 | 164430 | -2.68% |
| 21 Jul 2020 | 13.42 | 14.02 | 14.02 | 13.33 | 212906 | -1.68% |
| 20 Jul 2020 | 13.65 | 13.20 | 13.79 | 13.20 | 150361 | 2.40% |
| 17 Jul 2020 | 13.33 | 13.02 | 13.56 | 13.02 | 139840 | 0.98% |
| 16 Jul 2020 | 13.20 | 13.42 | 13.52 | 12.97 | 176631 | -1.35% |
| 15 Jul 2020 | 13.38 | 13.61 | 14.11 | 13.11 | 439179 | 0.38% |
| 14 Jul 2020 | 13.33 | 13.70 | 14.02 | 13.20 | 284462 | -2.70% |
| 13 Jul 2020 | 13.70 | 13.97 | 14.29 | 13.56 | 267935 | -1.30% |
| 10 Jul 2020 | 13.88 | 14.43 | 14.56 | 13.56 | 322455 | -3.81% |
| 09 Jul 2020 | 14.43 | 14.43 | 14.74 | 14.33 | 210529 | 0.70% |
| 08 Jul 2020 | 14.33 | 14.84 | 15.29 | 14.06 | 465833 | -4.85% |
| 07 Jul 2020 | 15.06 | 15.02 | 15.38 | 14.47 | 592062 | -0.33% |
| 06 Jul 2020 | 15.11 | 14.70 | 15.56 | 13.88 | 1252701 | 5.44% |
| 03 Jul 2020 | 14.33 | 15.56 | 15.61 | 14.15 | 2220453 | -5.41% |
| 02 Jul 2020 | 15.15 | 12.70 | 15.15 | 12.70 | 3969878 | 19.76% |
| 01 Jul 2020 | 12.65 | 12.74 | 13.02 | 12.56 | 365612 | -0.39% |
| 30 Jun 2020 | 12.70 | 13.29 | 13.38 | 12.65 | 444339 | -2.08% |
| 29 Jun 2020 | 12.97 | 13.65 | 13.65 | 12.47 | 887775 | -8.34% |
| 26 Jun 2020 | 14.15 | 13.74 | 14.93 | 13.52 | 823063 | 3.66% |
| 25 Jun 2020 | 13.65 | 13.56 | 14.11 | 12.88 | 234628 | 2.40% |
| 24 Jun 2020 | 13.33 | 13.93 | 14.20 | 13.20 | 433902 | -4.58% |
| 23 Jun 2020 | 13.97 | 13.65 | 14.33 | 13.29 | 653676 | 4.41% |
| 22 Jun 2020 | 13.38 | 13.61 | 13.65 | 13.20 | 256496 | -0.67% |
| 19 Jun 2020 | 13.47 | 14.33 | 14.33 | 13.33 | 468803 | -2.32% |
| 18 Jun 2020 | 13.79 | 12.42 | 14.79 | 12.42 | 1198781 | 9.01% |
| 17 Jun 2020 | 12.65 | 12.47 | 12.97 | 12.10 | 209826 | 1.85% |
| 16 Jun 2020 | 12.42 | 12.74 | 12.97 | 12.15 | 217181 | -0.40% |
| 15 Jun 2020 | 12.47 | 12.33 | 13.15 | 12.29 | 237551 | 1.14% |
| 12 Jun 2020 | 12.33 | 12.29 | 12.51 | 11.92 | 157388 | -2.53% |
| 11 Jun 2020 | 12.65 | 12.92 | 13.52 | 12.51 | 309689 | -1.40% |
| 10 Jun 2020 | 12.83 | 12.06 | 13.02 | 12.06 | 181107 | 6.38% |
| 09 Jun 2020 | 12.06 | 13.56 | 13.56 | 11.92 | 266838 | -6.37% |
| 08 Jun 2020 | 12.88 | 13.15 | 13.47 | 12.61 | 428274 | 2.55% |
| 05 Jun 2020 | 12.56 | 11.56 | 12.65 | 11.10 | 518975 | 10.86% |
| 04 Jun 2020 | 11.33 | 11.56 | 11.65 | 11.19 | 101827 | 0.35% |
| 03 Jun 2020 | 11.29 | 11.19 | 11.65 | 11.19 | 265787 | 0.89% |
| 02 Jun 2020 | 11.19 | 11.01 | 11.38 | 10.88 | 204504 | 1.63% |
| 01 Jun 2020 | 11.01 | 10.65 | 11.19 | 10.56 | 290916 | 6.07% |
| 29 May 2020 | 10.38 | 10.10 | 10.65 | 9.97 | 202216 | 1.86% |
| 28 May 2020 | 10.19 | 10.10 | 10.42 | 10.01 | 79395 | 0.89% |
| 27 May 2020 | 10.10 | 10.06 | 10.24 | 9.88 | 44081 | 0.00% |
| 26 May 2020 | 10.10 | 10.19 | 10.33 | 10.01 | 57707 | -1.75% |
| 22 May 2020 | 10.28 | 10.24 | 10.38 | 10.15 | 87035 | -0.96% |
| 21 May 2020 | 10.38 | 10.24 | 10.51 | 10.06 | 103384 | 1.37% |
| 20 May 2020 | 10.24 | 10.24 | 10.33 | 9.97 | 87109 | 0.89% |
| 19 May 2020 | 10.15 | 10.24 | 10.74 | 10.10 | 54852 | 0.00% |
| 18 May 2020 | 10.15 | 10.69 | 10.83 | 9.92 | 124147 | -6.28% |
| 15 May 2020 | 10.83 | 10.83 | 10.92 | 10.60 | 61317 | -0.82% |
| 14 May 2020 | 10.92 | 11.24 | 11.24 | 10.65 | 132169 | 0.83% |
| 13 May 2020 | 10.83 | 11.38 | 11.38 | 10.33 | 240770 | 4.84% |
| 12 May 2020 | 10.33 | 10.19 | 10.65 | 9.78 | 131996 | 1.37% |
| 11 May 2020 | 10.19 | 10.38 | 10.74 | 10.01 | 128177 | -0.88% |
| 08 May 2020 | 10.28 | 10.42 | 10.65 | 10.19 | 68566 | -1.34% |
| 07 May 2020 | 10.42 | 10.56 | 10.56 | 10.15 | 72292 | 1.76% |
| 06 May 2020 | 10.24 | 10.51 | 10.69 | 10.01 | 178005 | -3.03% |
| 05 May 2020 | 10.56 | 10.47 | 11.24 | 10.47 | 168251 | -0.85% |
| 04 May 2020 | 10.65 | 11.38 | 11.38 | 10.47 | 157314 | -6.00% |
| 30 Apr 2020 | 11.33 | 11.51 | 11.60 | 11.29 | 210163 | 0.35% |
| 29 Apr 2020 | 11.29 | 11.10 | 11.38 | 11.01 | 131699 | 1.71% |
| 28 Apr 2020 | 11.10 | 11.19 | 11.47 | 10.97 | 82528 | -1.68% |
| 27 Apr 2020 | 11.29 | 11.42 | 11.60 | 11.06 | 120735 | 0.89% |
| 24 Apr 2020 | 11.19 | 11.74 | 11.74 | 11.01 | 151999 | -5.09% |
| 23 Apr 2020 | 11.79 | 11.83 | 12.10 | 11.65 | 130389 | 0.77% |
| 22 Apr 2020 | 11.70 | 11.15 | 11.83 | 11.15 | 159328 | 0.86% |
| 21 Apr 2020 | 11.60 | 12.70 | 12.74 | 11.38 | 255512 | -8.01% |
| 20 Apr 2020 | 12.61 | 13.24 | 13.33 | 12.51 | 264923 | -2.40% |
| 17 Apr 2020 | 12.92 | 13.83 | 13.83 | 12.65 | 1040262 | 7.94% |
| 16 Apr 2020 | 11.97 | 12.06 | 12.15 | 11.79 | 172952 | 1.53% |
| 15 Apr 2020 | 11.79 | 13.56 | 13.56 | 11.51 | 452751 | -7.82% |
| 13 Apr 2020 | 12.79 | 13.65 | 14.06 | 11.92 | 784422 | 5.70% |
| 09 Apr 2020 | 12.10 | 11.65 | 12.10 | 11.06 | 281504 | 19.80% |
| 08 Apr 2020 | 10.10 | 10.10 | 10.10 | 9.69 | 254205 | 9.90% |
| 07 Apr 2020 | 9.19 | 8.60 | 9.19 | 8.33 | 245248 | 9.80% |
| 03 Apr 2020 | 8.37 | 8.51 | 8.65 | 8.19 | 94652 | 0.48% |
| 01 Apr 2020 | 8.33 | 8.10 | 8.46 | 8.10 | 77471 | 1.71% |