Rail Vikas Nigam Ltd
NSE :RVNL BSE :542649 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold RVNL ?
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
RVNL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 420.20 | 421.85 | 424.15 | 416.70 | 2708144 | -0.39% |
| 21 Nov 2024 | 421.85 | 427.70 | 431.80 | 420.00 | 3599338 | -2.38% |
| 19 Nov 2024 | 432.15 | 420.50 | 435.05 | 419.50 | 5166306 | 3.83% |
| 18 Nov 2024 | 416.20 | 418.65 | 427.85 | 409.50 | 4451811 | -0.79% |
| 14 Nov 2024 | 419.50 | 419.55 | 428.45 | 416.10 | 3814197 | -0.08% |
| 13 Nov 2024 | 419.85 | 432.25 | 451.85 | 418.00 | 5236303 | -4.08% |
| 12 Nov 2024 | 437.70 | 444.00 | 450.85 | 432.00 | 3668960 | 0.26% |
| 11 Nov 2024 | 436.55 | 445.00 | 446.00 | 429.20 | 4899446 | -2.54% |
| 08 Nov 2024 | 447.95 | 444.00 | 457.40 | 443.30 | 8178730 | -6.26% |
| 07 Nov 2024 | 477.85 | 475.00 | 486.70 | 473.30 | 8328110 | 1.75% |
| 06 Nov 2024 | 469.65 | 466.00 | 472.50 | 460.50 | 6251705 | 4.16% |
| 05 Nov 2024 | 450.90 | 452.05 | 457.00 | 441.35 | 7278500 | 1.05% |
| 04 Nov 2024 | 446.20 | 469.30 | 469.30 | 443.50 | 5262254 | -5.26% |
| 01 Nov 2024 | 470.95 | 471.00 | 476.95 | 468.00 | 1408627 | -0.18% |
| 31 Oct 2024 | 471.80 | 467.00 | 479.70 | 461.55 | 6608995 | 1.39% |
| 30 Oct 2024 | 465.35 | 440.00 | 479.05 | 436.05 | 14783053 | 6.03% |
| 29 Oct 2024 | 438.90 | 432.30 | 442.00 | 427.55 | 3962720 | 1.53% |
| 28 Oct 2024 | 432.30 | 418.85 | 436.50 | 408.15 | 6738378 | 2.99% |
| 25 Oct 2024 | 419.75 | 442.10 | 445.60 | 414.10 | 5291153 | -5.02% |
| 24 Oct 2024 | 441.95 | 444.40 | 449.90 | 435.65 | 3737733 | -0.05% |
| 23 Oct 2024 | 442.15 | 439.95 | 452.95 | 421.10 | 7676464 | -0.09% |
| 22 Oct 2024 | 442.55 | 460.05 | 463.75 | 440.00 | 4776339 | -4.96% |
| 21 Oct 2024 | 465.65 | 477.30 | 482.95 | 463.00 | 2924934 | -2.44% |
| 18 Oct 2024 | 477.30 | 483.80 | 486.50 | 470.10 | 4706252 | -2.51% |
| 17 Oct 2024 | 489.60 | 489.05 | 514.65 | 485.00 | 19634045 | 2.09% |
| 16 Oct 2024 | 479.60 | 472.95 | 487.25 | 470.70 | 4889153 | 1.14% |
| 15 Oct 2024 | 474.20 | 470.95 | 477.00 | 466.65 | 2779345 | 0.79% |
| 14 Oct 2024 | 470.50 | 476.00 | 478.90 | 467.25 | 2873914 | -1.03% |
| 11 Oct 2024 | 475.40 | 475.00 | 487.35 | 472.00 | 4345765 | -1.07% |
| 10 Oct 2024 | 480.55 | 482.20 | 485.85 | 475.20 | 3384210 | -0.06% |
| 09 Oct 2024 | 480.85 | 494.00 | 500.75 | 475.00 | 7833917 | -1.27% |
| 08 Oct 2024 | 487.05 | 443.15 | 494.85 | 426.45 | 19576332 | 7.83% |
| 07 Oct 2024 | 451.70 | 490.40 | 498.00 | 442.30 | 13067372 | -8.45% |
| 04 Oct 2024 | 493.40 | 507.00 | 510.80 | 483.65 | 6487238 | -3.16% |
| 03 Oct 2024 | 509.50 | 510.95 | 518.45 | 507.00 | 3394155 | -2.90% |
| 01 Oct 2024 | 524.70 | 530.50 | 533.50 | 523.00 | 2945750 | -1.27% |
| 30 Sep 2024 | 531.45 | 521.50 | 535.00 | 516.35 | 4486451 | 0.97% |
| 27 Sep 2024 | 526.35 | 523.70 | 531.00 | 522.60 | 4343344 | 0.86% |
| 26 Sep 2024 | 521.85 | 526.10 | 529.50 | 517.50 | 4399204 | -0.82% |
| 25 Sep 2024 | 526.15 | 521.00 | 532.30 | 516.00 | 4430623 | -0.02% |
| 24 Sep 2024 | 526.25 | 530.00 | 530.00 | 522.05 | 4043522 | -1.46% |
| 23 Sep 2024 | 534.05 | 544.25 | 544.40 | 529.00 | 4782927 | -1.87% |
| 20 Sep 2024 | 544.25 | 512.50 | 549.00 | 505.80 | 25018038 | 6.67% |
| 19 Sep 2024 | 510.20 | 530.50 | 535.65 | 501.20 | 13094055 | -3.48% |
| 18 Sep 2024 | 528.60 | 528.05 | 538.35 | 527.00 | 5345676 | -0.37% |
| 17 Sep 2024 | 530.55 | 541.00 | 542.80 | 530.00 | 6414408 | -2.70% |
| 16 Sep 2024 | 545.30 | 550.00 | 554.35 | 542.60 | 4885521 | -1.80% |
| 13 Sep 2024 | 555.30 | 552.50 | 562.90 | 547.90 | 6911510 | 0.60% |
| 12 Sep 2024 | 552.00 | 559.80 | 561.90 | 545.10 | 6327534 | -0.84% |
| 11 Sep 2024 | 556.70 | 567.80 | 567.80 | 555.30 | 4565818 | -1.54% |
| 10 Sep 2024 | 565.40 | 569.90 | 578.80 | 563.20 | 7591740 | 0.44% |
| 09 Sep 2024 | 562.90 | 569.55 | 572.25 | 553.35 | 8885002 | -1.17% |
| 06 Sep 2024 | 569.55 | 582.20 | 584.80 | 565.45 | 9015277 | -2.11% |
| 05 Sep 2024 | 581.85 | 595.50 | 596.80 | 580.20 | 7030270 | -1.83% |
| 04 Sep 2024 | 592.70 | 598.00 | 600.70 | 590.65 | 7537912 | -1.30% |
| 03 Sep 2024 | 600.50 | 604.00 | 606.40 | 597.00 | 9558037 | -0.12% |
| 02 Sep 2024 | 601.20 | 610.50 | 619.50 | 593.60 | 22525336 | -1.02% |
| 30 Aug 2024 | 607.40 | 584.00 | 615.00 | 580.65 | 121690785 | 4.76% |
| 29 Aug 2024 | 579.80 | 583.50 | 584.75 | 572.60 | 13756438 | 0.28% |
| 28 Aug 2024 | 578.20 | 579.80 | 596.50 | 577.35 | 22101243 | 0.36% |
| 27 Aug 2024 | 576.10 | 579.80 | 587.00 | 572.00 | 13076800 | -0.19% |
| 26 Aug 2024 | 577.20 | 577.50 | 585.65 | 575.50 | 11254234 | 0.79% |
| 23 Aug 2024 | 572.70 | 570.75 | 594.50 | 568.65 | 26306003 | 0.34% |
| 22 Aug 2024 | 570.75 | 571.00 | 576.75 | 567.00 | 10606181 | 1.21% |
| 21 Aug 2024 | 563.90 | 560.00 | 572.75 | 553.00 | 10316563 | 0.39% |
| 20 Aug 2024 | 561.70 | 575.00 | 575.80 | 560.00 | 9499106 | -2.06% |
| 19 Aug 2024 | 573.50 | 581.80 | 590.00 | 571.00 | 16785488 | 0.50% |
| 16 Aug 2024 | 570.65 | 561.10 | 581.90 | 561.10 | 21355519 | 2.99% |
| 14 Aug 2024 | 554.10 | 572.00 | 575.00 | 550.15 | 19122889 | -2.70% |
| 13 Aug 2024 | 569.45 | 581.70 | 601.90 | 565.00 | 42007554 | -1.11% |
| 12 Aug 2024 | 575.85 | 524.00 | 583.00 | 522.40 | 61951226 | 11.14% |
| 09 Aug 2024 | 518.15 | 538.00 | 538.00 | 514.00 | 23773689 | -3.77% |
| 08 Aug 2024 | 538.45 | 565.05 | 583.00 | 531.40 | 30489387 | -4.83% |
| 07 Aug 2024 | 565.80 | 565.30 | 568.95 | 545.80 | 13370669 | 3.62% |
| 06 Aug 2024 | 546.05 | 563.60 | 575.00 | 542.35 | 13085001 | -0.86% |
| 05 Aug 2024 | 550.80 | 559.80 | 575.00 | 544.35 | 21657722 | -6.61% |
| 02 Aug 2024 | 589.80 | 580.00 | 593.75 | 579.00 | 11185800 | -0.96% |
| 01 Aug 2024 | 595.50 | 605.25 | 607.00 | 591.00 | 9507451 | -1.00% |
| 31 Jul 2024 | 601.50 | 614.00 | 615.70 | 598.00 | 11846077 | -2.11% |
| 30 Jul 2024 | 614.45 | 614.70 | 626.80 | 611.00 | 26215668 | 1.34% |
| 29 Jul 2024 | 606.30 | 557.50 | 607.55 | 555.55 | 48942004 | 9.77% |
| 26 Jul 2024 | 552.35 | 576.50 | 583.50 | 550.05 | 21601968 | -4.06% |
| 25 Jul 2024 | 575.70 | 590.00 | 595.85 | 573.60 | 17201205 | -3.04% |
| 24 Jul 2024 | 593.75 | 591.15 | 607.00 | 583.00 | 18166209 | 0.58% |
| 23 Jul 2024 | 590.30 | 634.80 | 639.00 | 561.70 | 57366312 | -5.42% |
| 22 Jul 2024 | 624.10 | 615.00 | 630.70 | 598.45 | 34133877 | 1.69% |
| 19 Jul 2024 | 613.75 | 582.35 | 637.90 | 570.30 | 73240329 | 4.71% |
| 18 Jul 2024 | 586.15 | 612.00 | 626.00 | 582.65 | 35159677 | -5.48% |
| 16 Jul 2024 | 620.15 | 625.00 | 631.80 | 605.00 | 29931644 | -0.93% |
| 15 Jul 2024 | 626.00 | 637.00 | 647.00 | 622.25 | 29639356 | -0.12% |
| 12 Jul 2024 | 626.75 | 628.00 | 645.00 | 610.15 | 56153729 | -0.52% |
| 11 Jul 2024 | 630.00 | 634.95 | 643.80 | 606.00 | 95328327 | 3.29% |
| 10 Jul 2024 | 609.95 | 560.00 | 618.40 | 557.75 | 211547060 | 12.38% |
| 09 Jul 2024 | 542.75 | 587.00 | 619.00 | 534.15 | 156242236 | -4.09% |
| 08 Jul 2024 | 565.90 | 508.00 | 578.95 | 508.00 | 178360632 | 15.24% |
| 05 Jul 2024 | 491.05 | 424.95 | 498.50 | 424.55 | 152345942 | 17.27% |
| 04 Jul 2024 | 418.75 | 419.00 | 430.95 | 417.25 | 20654664 | 0.43% |
| 03 Jul 2024 | 416.95 | 415.60 | 421.20 | 415.00 | 12879072 | 1.45% |
| 02 Jul 2024 | 411.00 | 415.85 | 417.05 | 404.30 | 11365895 | -0.96% |
| 01 Jul 2024 | 415.00 | 417.00 | 421.30 | 413.50 | 10190705 | -0.38% |
| 28 Jun 2024 | 416.60 | 418.00 | 424.40 | 410.60 | 23134009 | 0.64% |
| 27 Jun 2024 | 413.95 | 414.00 | 420.85 | 406.65 | 20947231 | 1.19% |
| 26 Jun 2024 | 409.10 | 408.00 | 414.00 | 401.35 | 13277791 | 0.48% |
| 25 Jun 2024 | 407.15 | 420.00 | 424.45 | 405.40 | 20335982 | -2.27% |
| 24 Jun 2024 | 416.60 | 410.00 | 431.80 | 405.25 | 41934345 | 1.67% |
| 21 Jun 2024 | 409.75 | 385.60 | 417.40 | 384.00 | 75448395 | 5.80% |
| 20 Jun 2024 | 387.30 | 388.00 | 392.30 | 383.10 | 11437105 | -0.92% |
| 19 Jun 2024 | 390.90 | 397.25 | 397.30 | 382.80 | 13915164 | -1.31% |
| 18 Jun 2024 | 396.10 | 397.00 | 405.00 | 395.00 | 28638590 | 1.51% |
| 14 Jun 2024 | 390.20 | 391.25 | 393.50 | 386.55 | 12323860 | 0.01% |
| 13 Jun 2024 | 390.15 | 394.40 | 395.75 | 385.80 | 15383097 | -0.50% |
| 12 Jun 2024 | 392.10 | 390.00 | 396.90 | 389.00 | 18984502 | 0.69% |
| 11 Jun 2024 | 389.40 | 381.50 | 392.45 | 379.00 | 43435702 | 4.13% |
| 10 Jun 2024 | 373.95 | 383.65 | 386.80 | 369.10 | 22561822 | -0.16% |
| 07 Jun 2024 | 374.55 | 374.00 | 382.00 | 370.40 | 27249200 | 1.60% |
| 06 Jun 2024 | 368.65 | 369.80 | 383.75 | 365.05 | 43194252 | 4.34% |
| 05 Jun 2024 | 353.30 | 355.95 | 375.00 | 312.25 | 59070407 | 0.51% |
| 04 Jun 2024 | 351.50 | 400.00 | 400.00 | 323.65 | 88280882 | -13.11% |
| 03 Jun 2024 | 404.55 | 425.00 | 425.00 | 384.00 | 63511113 | 5.99% |
| 31 May 2024 | 381.70 | 385.50 | 387.40 | 366.90 | 30897722 | -0.29% |
| 30 May 2024 | 382.80 | 375.75 | 384.75 | 374.05 | 32178655 | 1.88% |
| 29 May 2024 | 375.75 | 372.30 | 378.40 | 363.00 | 27912678 | 0.59% |
| 28 May 2024 | 373.55 | 379.00 | 389.40 | 366.00 | 38874332 | -0.92% |
| 27 May 2024 | 377.00 | 375.75 | 399.90 | 374.20 | 78610946 | 1.75% |
| 24 May 2024 | 370.50 | 374.00 | 381.00 | 365.85 | 46086621 | -0.47% |
| 23 May 2024 | 372.25 | 343.10 | 374.60 | 341.50 | 89059520 | 9.04% |
| 22 May 2024 | 341.40 | 343.00 | 358.95 | 331.35 | 67735859 | -0.10% |
| 21 May 2024 | 341.75 | 303.30 | 345.90 | 301.00 | 110366536 | 14.03% |
| 18 May 2024 | 299.70 | 301.40 | 305.00 | 298.00 | 10194223 | 3.06% |
| 17 May 2024 | 290.80 | 282.00 | 293.50 | 280.50 | 29599889 | 3.76% |
| 16 May 2024 | 280.25 | 277.20 | 284.15 | 275.90 | 13251603 | 1.69% |
| 15 May 2024 | 275.60 | 275.85 | 278.00 | 271.40 | 8877920 | 0.60% |
| 14 May 2024 | 273.95 | 260.00 | 276.00 | 260.00 | 20789907 | 7.12% |
| 13 May 2024 | 255.75 | 261.95 | 261.95 | 249.85 | 8125328 | -2.03% |
| 10 May 2024 | 261.05 | 261.05 | 263.35 | 251.90 | 10034497 | 0.00% |
| 09 May 2024 | 261.05 | 271.00 | 274.60 | 259.00 | 7979566 | -3.30% |
| 08 May 2024 | 269.95 | 265.20 | 272.35 | 261.00 | 6891941 | 1.16% |
| 07 May 2024 | 266.85 | 275.90 | 276.75 | 264.40 | 8819227 | -3.42% |
| 06 May 2024 | 276.30 | 285.80 | 285.80 | 271.00 | 10882535 | -2.75% |
| 03 May 2024 | 284.10 | 290.00 | 290.50 | 281.60 | 9283077 | -1.64% |
| 02 May 2024 | 288.85 | 288.00 | 291.85 | 284.80 | 9181814 | 0.86% |
| 30 Apr 2024 | 286.40 | 291.90 | 293.50 | 285.45 | 9939575 | -0.83% |
| 29 Apr 2024 | 288.80 | 291.80 | 296.30 | 286.70 | 14426490 | -0.38% |
| 26 Apr 2024 | 289.90 | 288.00 | 295.00 | 282.25 | 24631495 | 0.96% |
| 25 Apr 2024 | 287.15 | 288.00 | 292.85 | 285.85 | 21646420 | 1.02% |
| 24 Apr 2024 | 284.25 | 281.00 | 286.20 | 278.95 | 30147590 | 2.49% |
| 23 Apr 2024 | 277.35 | 265.95 | 280.00 | 264.15 | 33985045 | 5.00% |
| 22 Apr 2024 | 264.15 | 261.75 | 265.00 | 260.65 | 8530666 | 2.21% |
| 19 Apr 2024 | 258.45 | 253.65 | 262.40 | 251.80 | 9991595 | -0.56% |
| 18 Apr 2024 | 259.90 | 259.30 | 262.00 | 257.20 | 8129109 | 0.78% |
| 16 Apr 2024 | 257.90 | 249.85 | 261.00 | 248.25 | 9732040 | 2.75% |
| 15 Apr 2024 | 251.00 | 247.00 | 256.10 | 245.00 | 14211279 | -3.54% |
| 12 Apr 2024 | 260.20 | 259.00 | 261.80 | 256.50 | 6856810 | 0.02% |
| 10 Apr 2024 | 260.15 | 262.20 | 263.10 | 259.25 | 4863470 | -0.74% |
| 09 Apr 2024 | 262.10 | 265.30 | 265.60 | 260.70 | 5674854 | -0.79% |
| 08 Apr 2024 | 264.20 | 266.35 | 270.70 | 262.60 | 8897347 | 0.04% |
| 05 Apr 2024 | 264.10 | 262.40 | 267.60 | 259.05 | 12817238 | 0.06% |
| 04 Apr 2024 | 263.95 | 266.45 | 268.70 | 261.45 | 7680571 | -0.42% |
| 03 Apr 2024 | 265.05 | 263.40 | 270.60 | 261.85 | 13266979 | 0.25% |
| 02 Apr 2024 | 264.40 | 261.00 | 266.80 | 258.55 | 13027421 | 1.01% |
| 01 Apr 2024 | 261.75 | 261.00 | 265.70 | 259.75 | 13309346 | 3.50% |
| 28 Mar 2024 | 252.90 | 258.65 | 258.85 | 251.35 | 11074200 | -1.21% |
| 27 Mar 2024 | 256.00 | 262.60 | 266.30 | 254.40 | 16973630 | -1.71% |
| 26 Mar 2024 | 260.45 | 254.00 | 267.85 | 252.55 | 43345234 | 4.24% |
| 22 Mar 2024 | 249.85 | 244.70 | 253.00 | 243.00 | 14803746 | 2.19% |
| 21 Mar 2024 | 244.50 | 247.00 | 249.40 | 243.90 | 14067406 | 2.22% |
| 20 Mar 2024 | 239.20 | 248.00 | 248.30 | 237.50 | 11717711 | -2.55% |
| 19 Mar 2024 | 245.45 | 242.95 | 247.80 | 240.40 | 9884197 | 0.43% |
| 18 Mar 2024 | 244.40 | 249.55 | 253.00 | 243.10 | 13484133 | -0.47% |
| 15 Mar 2024 | 245.55 | 242.45 | 248.80 | 232.30 | 28212318 | 0.84% |
| 14 Mar 2024 | 243.50 | 222.60 | 248.45 | 213.05 | 38958684 | 9.39% |
| 13 Mar 2024 | 222.60 | 245.00 | 245.60 | 219.55 | 26257106 | -8.56% |
| 12 Mar 2024 | 243.45 | 250.00 | 252.45 | 239.25 | 19693167 | -0.81% |
| 11 Mar 2024 | 245.45 | 252.30 | 258.00 | 244.05 | 25948260 | 3.15% |
| 07 Mar 2024 | 237.95 | 238.45 | 241.95 | 236.20 | 6393948 | 0.17% |
| 06 Mar 2024 | 237.55 | 241.80 | 242.45 | 232.05 | 9329415 | -1.53% |
| 05 Mar 2024 | 241.25 | 242.55 | 248.20 | 238.15 | 8990938 | -0.54% |
| 04 Mar 2024 | 242.55 | 250.75 | 250.75 | 241.05 | 12608680 | -3.35% |
| 02 Mar 2024 | 250.95 | 246.90 | 252.55 | 245.40 | 2167177 | 1.93% |
| 01 Mar 2024 | 246.20 | 245.40 | 249.30 | 244.55 | 10474862 | 0.80% |
| 29 Feb 2024 | 244.25 | 260.30 | 260.30 | 240.85 | 31125179 | -5.69% |
| 28 Feb 2024 | 259.00 | 268.35 | 270.40 | 257.00 | 10945242 | -2.96% |
| 27 Feb 2024 | 266.90 | 268.40 | 276.95 | 265.50 | 18452082 | -0.02% |
| 26 Feb 2024 | 266.95 | 266.55 | 272.85 | 263.60 | 14614169 | 0.89% |
| 23 Feb 2024 | 264.60 | 264.00 | 271.90 | 263.00 | 14200106 | 1.24% |
| 22 Feb 2024 | 261.35 | 261.90 | 263.30 | 253.50 | 12248384 | 0.38% |
| 21 Feb 2024 | 260.35 | 268.60 | 273.60 | 259.05 | 13483046 | -2.58% |
| 20 Feb 2024 | 267.25 | 267.60 | 269.25 | 261.15 | 15398431 | 0.38% |
| 19 Feb 2024 | 266.25 | 254.30 | 281.30 | 254.00 | 51506679 | 5.78% |
| 16 Feb 2024 | 251.70 | 259.00 | 259.75 | 250.75 | 10975697 | -2.97% |
| 15 Feb 2024 | 259.40 | 250.15 | 262.80 | 248.20 | 18846018 | 4.24% |
| 14 Feb 2024 | 248.85 | 241.00 | 253.15 | 236.00 | 22348631 | 1.28% |
| 13 Feb 2024 | 245.70 | 228.50 | 256.40 | 223.50 | 52120543 | 7.01% |
| 12 Feb 2024 | 229.60 | 258.70 | 258.70 | 226.15 | 32239387 | -11.44% |
| 09 Feb 2024 | 259.25 | 258.00 | 272.85 | 250.50 | 35310986 | -7.97% |
| 08 Feb 2024 | 281.70 | 282.35 | 289.90 | 279.25 | 9231980 | 0.30% |
| 07 Feb 2024 | 280.85 | 289.05 | 291.30 | 280.10 | 9794286 | -1.53% |
| 06 Feb 2024 | 285.20 | 281.50 | 288.30 | 267.20 | 17061913 | 1.37% |
| 05 Feb 2024 | 281.35 | 294.95 | 294.95 | 278.00 | 15716341 | -4.48% |
| 02 Feb 2024 | 294.55 | 300.25 | 302.00 | 287.10 | 17179265 | -1.01% |
| 01 Feb 2024 | 297.55 | 312.00 | 318.90 | 294.60 | 34481062 | -3.47% |
| 31 Jan 2024 | 308.25 | 297.65 | 309.55 | 295.40 | 21529178 | 4.05% |
| 30 Jan 2024 | 296.25 | 300.80 | 304.20 | 288.60 | 16994531 | -0.94% |
| 29 Jan 2024 | 299.05 | 305.75 | 308.70 | 293.30 | 17198256 | -0.96% |
| 25 Jan 2024 | 301.95 | 300.00 | 309.80 | 298.10 | 27527924 | 1.04% |
| 24 Jan 2024 | 298.85 | 288.75 | 305.55 | 265.15 | 53922343 | 3.50% |
| 23 Jan 2024 | 288.75 | 332.00 | 345.50 | 288.35 | 80917623 | -9.86% |
| 20 Jan 2024 | 320.35 | 302.00 | 320.35 | 300.00 | 54325810 | 9.99% |
| 19 Jan 2024 | 291.25 | 245.75 | 292.30 | 245.00 | 178930889 | 19.56% |
| 18 Jan 2024 | 243.60 | 247.60 | 251.40 | 227.05 | 105611386 | 1.33% |
| 17 Jan 2024 | 240.40 | 223.40 | 245.90 | 216.05 | 114133165 | 7.54% |
| 16 Jan 2024 | 223.55 | 225.00 | 231.95 | 219.00 | 68897751 | 1.31% |
| 15 Jan 2024 | 220.65 | 204.25 | 230.65 | 203.55 | 136773825 | 8.56% |
| 12 Jan 2024 | 203.25 | 200.80 | 207.00 | 198.55 | 29429746 | 1.73% |
| 11 Jan 2024 | 199.80 | 200.75 | 205.40 | 198.55 | 51040633 | 1.22% |
| 10 Jan 2024 | 197.40 | 186.00 | 199.20 | 182.85 | 72587866 | 6.53% |
| 09 Jan 2024 | 185.30 | 183.05 | 187.20 | 181.85 | 11569461 | 1.76% |
| 08 Jan 2024 | 182.10 | 185.45 | 185.50 | 181.30 | 8211288 | -1.38% |
| 05 Jan 2024 | 184.65 | 186.35 | 186.90 | 183.00 | 10233509 | -0.46% |
| 04 Jan 2024 | 185.50 | 186.65 | 188.40 | 184.50 | 15879759 | 0.11% |
| 03 Jan 2024 | 185.30 | 182.90 | 189.00 | 182.75 | 45596593 | 2.49% |
| 02 Jan 2024 | 180.80 | 182.40 | 183.40 | 177.50 | 7909774 | -0.66% |
| 01 Jan 2024 | 182.00 | 181.90 | 185.60 | 181.10 | 13833701 | 0.25% |
| 29 Dec 2023 | 181.55 | 177.40 | 184.65 | 177.15 | 20186770 | 2.34% |
| 28 Dec 2023 | 177.40 | 178.60 | 178.95 | 176.00 | 6859414 | -0.22% |
| 27 Dec 2023 | 177.80 | 179.35 | 180.80 | 176.55 | 6991847 | -0.48% |
| 26 Dec 2023 | 178.65 | 177.75 | 180.50 | 175.40 | 9823977 | 0.99% |
| 22 Dec 2023 | 176.90 | 178.40 | 178.70 | 175.00 | 8887707 | -0.28% |
| 21 Dec 2023 | 177.40 | 170.80 | 178.25 | 165.60 | 19234072 | 3.08% |
| 20 Dec 2023 | 172.10 | 187.40 | 187.50 | 170.00 | 27386563 | -6.39% |
| 19 Dec 2023 | 183.85 | 183.20 | 187.90 | 182.95 | 23085130 | 0.68% |
| 18 Dec 2023 | 182.60 | 184.00 | 184.20 | 179.35 | 14940222 | -0.30% |
| 15 Dec 2023 | 183.15 | 183.25 | 187.00 | 181.20 | 33011787 | 0.77% |
| 14 Dec 2023 | 181.75 | 178.50 | 187.20 | 178.05 | 53402614 | 2.71% |
| 13 Dec 2023 | 176.95 | 178.75 | 179.45 | 175.20 | 10438818 | -0.56% |
| 12 Dec 2023 | 177.95 | 183.25 | 185.60 | 176.60 | 32976209 | -0.22% |
| 11 Dec 2023 | 178.35 | 172.00 | 180.80 | 171.80 | 51111463 | 4.21% |
| 08 Dec 2023 | 171.15 | 171.00 | 175.75 | 169.55 | 24620500 | 0.62% |
| 07 Dec 2023 | 170.10 | 168.10 | 171.75 | 167.75 | 10201395 | -0.44% |
| 06 Dec 2023 | 170.85 | 170.40 | 173.45 | 167.75 | 15836447 | 0.50% |
| 05 Dec 2023 | 170.00 | 173.30 | 174.25 | 168.50 | 13059659 | -1.39% |
| 04 Dec 2023 | 172.40 | 169.00 | 175.60 | 166.90 | 42370540 | 4.48% |
| 01 Dec 2023 | 165.00 | 164.85 | 169.35 | 164.25 | 10803510 | 0.49% |
| 30 Nov 2023 | 164.20 | 165.45 | 165.75 | 162.10 | 10151856 | -0.70% |
| 29 Nov 2023 | 165.35 | 166.75 | 167.50 | 165.05 | 7582017 | -0.45% |
| 28 Nov 2023 | 166.10 | 167.25 | 168.70 | 165.55 | 9900235 | -0.54% |
| 24 Nov 2023 | 167.00 | 166.95 | 168.50 | 165.30 | 9140137 | 0.12% |
| 23 Nov 2023 | 166.80 | 166.20 | 168.20 | 165.60 | 8264019 | 0.60% |
| 22 Nov 2023 | 165.80 | 167.60 | 167.90 | 163.70 | 10600693 | -0.66% |
| 21 Nov 2023 | 166.90 | 165.60 | 171.10 | 165.30 | 18276062 | 1.34% |
| 20 Nov 2023 | 164.70 | 167.65 | 169.60 | 164.05 | 15508870 | -1.29% |
| 17 Nov 2023 | 166.85 | 158.75 | 169.00 | 158.10 | 49242214 | 5.30% |
| 16 Nov 2023 | 158.45 | 160.15 | 160.70 | 158.15 | 5767081 | -1.31% |
| 15 Nov 2023 | 160.55 | 162.00 | 162.90 | 158.60 | 10489711 | 2.33% |
| 13 Nov 2023 | 156.90 | 157.75 | 157.95 | 156.60 | 5658184 | -0.98% |
| 12 Nov 2023 | 158.45 | 157.75 | 159.05 | 157.55 | 2196867 | 1.44% |
| 10 Nov 2023 | 156.20 | 157.60 | 158.95 | 155.30 | 10860264 | -2.80% |
| 09 Nov 2023 | 160.70 | 163.00 | 164.35 | 160.00 | 12066384 | -0.83% |
| 08 Nov 2023 | 162.05 | 156.90 | 162.95 | 156.30 | 20438743 | 3.78% |
| 07 Nov 2023 | 156.15 | 155.30 | 158.50 | 154.40 | 10398420 | 1.07% |
| 06 Nov 2023 | 154.50 | 155.00 | 157.30 | 154.05 | 9802051 | 0.32% |
| 03 Nov 2023 | 154.00 | 155.05 | 155.70 | 153.40 | 8110790 | -0.03% |
| 02 Nov 2023 | 154.05 | 155.00 | 155.75 | 153.35 | 6654814 | 0.69% |
| 01 Nov 2023 | 153.00 | 155.00 | 155.65 | 152.60 | 7934752 | -0.75% |
| 31 Oct 2023 | 154.15 | 157.20 | 159.95 | 153.50 | 11535283 | -1.41% |
| 30 Oct 2023 | 156.35 | 158.40 | 159.30 | 153.70 | 10466570 | -0.86% |
| 27 Oct 2023 | 157.70 | 153.10 | 158.50 | 152.60 | 16533451 | 4.09% |
| 26 Oct 2023 | 151.50 | 148.75 | 152.90 | 142.15 | 28015351 | 0.23% |
| 25 Oct 2023 | 151.15 | 160.00 | 162.35 | 147.05 | 22285809 | -4.18% |
| 23 Oct 2023 | 157.75 | 168.95 | 169.20 | 156.00 | 15748746 | -6.24% |
| 20 Oct 2023 | 168.25 | 167.70 | 172.55 | 166.75 | 17925748 | 0.90% |
| 19 Oct 2023 | 166.75 | 166.00 | 168.40 | 164.55 | 7683165 | -0.15% |
| 18 Oct 2023 | 167.00 | 170.75 | 171.70 | 166.50 | 12134308 | -1.97% |
| 17 Oct 2023 | 170.35 | 167.20 | 174.20 | 166.00 | 39872845 | 2.65% |
| 16 Oct 2023 | 165.95 | 168.00 | 168.75 | 165.35 | 8047553 | -1.22% |
| 13 Oct 2023 | 168.00 | 163.80 | 170.80 | 163.25 | 27614191 | 1.88% |
| 12 Oct 2023 | 164.90 | 166.35 | 167.45 | 164.25 | 7194861 | -0.18% |
| 11 Oct 2023 | 165.20 | 166.40 | 168.35 | 164.75 | 8395665 | -0.09% |
| 10 Oct 2023 | 165.35 | 162.50 | 167.35 | 162.50 | 16819515 | 2.54% |
| 09 Oct 2023 | 161.25 | 165.50 | 166.25 | 160.25 | 21811811 | -5.17% |
| 06 Oct 2023 | 170.05 | 170.80 | 172.80 | 168.60 | 11080543 | -0.09% |
| 05 Oct 2023 | 170.20 | 172.10 | 173.30 | 169.30 | 10154669 | -0.56% |
| 04 Oct 2023 | 171.15 | 173.40 | 174.45 | 168.45 | 18738459 | -0.78% |
| 03 Oct 2023 | 172.50 | 170.85 | 176.90 | 170.40 | 27914702 | 1.80% |
| 29 Sep 2023 | 169.45 | 166.95 | 171.95 | 166.20 | 15240934 | 2.02% |
| 28 Sep 2023 | 166.10 | 169.35 | 169.80 | 165.25 | 12565456 | -1.42% |
| 27 Sep 2023 | 168.50 | 167.40 | 170.25 | 166.80 | 14165805 | 1.08% |
| 26 Sep 2023 | 166.70 | 170.30 | 170.75 | 165.30 | 15986625 | -1.83% |
| 25 Sep 2023 | 169.80 | 167.35 | 171.70 | 164.80 | 34727498 | 1.77% |
| 22 Sep 2023 | 166.85 | 160.00 | 167.95 | 158.70 | 34462689 | 5.07% |
| 21 Sep 2023 | 158.80 | 163.30 | 165.60 | 158.00 | 17920990 | -2.84% |
| 20 Sep 2023 | 163.45 | 163.80 | 168.75 | 160.50 | 19113572 | -1.15% |
| 18 Sep 2023 | 165.35 | 171.75 | 171.75 | 164.10 | 17676535 | -2.82% |
| 15 Sep 2023 | 170.15 | 172.45 | 172.50 | 168.25 | 37898734 | -0.47% |
| 14 Sep 2023 | 170.95 | 171.00 | 174.70 | 168.30 | 54896101 | 2.55% |
| 13 Sep 2023 | 166.70 | 166.70 | 175.60 | 158.20 | 123372887 | -1.85% |
| 12 Sep 2023 | 169.85 | 196.50 | 199.25 | 161.15 | 185688235 | -10.37% |
| 11 Sep 2023 | 189.50 | 169.00 | 191.75 | 168.10 | 229093837 | 16.36% |
| 08 Sep 2023 | 162.85 | 154.75 | 165.80 | 154.35 | 94642035 | 5.82% |
| 07 Sep 2023 | 153.90 | 150.70 | 157.40 | 148.95 | 47181664 | 2.70% |
| 06 Sep 2023 | 149.85 | 156.90 | 156.90 | 148.00 | 50668451 | -4.40% |
| 05 Sep 2023 | 156.75 | 158.00 | 163.00 | 152.70 | 93875981 | 1.52% |
| 04 Sep 2023 | 154.40 | 143.00 | 163.45 | 142.60 | 243994049 | 11.64% |
| 01 Sep 2023 | 138.30 | 131.80 | 139.00 | 130.60 | 72952804 | 5.53% |
| 31 Aug 2023 | 131.05 | 130.50 | 132.80 | 130.00 | 28446824 | 1.98% |
| 30 Aug 2023 | 128.50 | 128.80 | 131.00 | 128.05 | 24386109 | 0.59% |
| 29 Aug 2023 | 127.75 | 128.90 | 132.85 | 127.15 | 73184822 | 0.71% |
| 28 Aug 2023 | 126.85 | 124.25 | 127.85 | 123.70 | 20693995 | 2.38% |
| 25 Aug 2023 | 123.90 | 124.00 | 125.55 | 123.00 | 9332051 | -0.76% |
| 24 Aug 2023 | 124.85 | 125.20 | 128.75 | 124.45 | 21592871 | 0.20% |
| 23 Aug 2023 | 124.60 | 125.00 | 126.20 | 124.05 | 10090234 | 0.04% |
| 22 Aug 2023 | 124.55 | 125.20 | 125.60 | 124.00 | 8220149 | 0.04% |
| 21 Aug 2023 | 124.50 | 123.25 | 125.20 | 122.80 | 12614724 | 1.34% |
| 18 Aug 2023 | 122.85 | 124.80 | 125.25 | 122.40 | 9816820 | -1.60% |
| 17 Aug 2023 | 124.85 | 125.25 | 126.70 | 124.25 | 12231236 | 0.16% |
| 16 Aug 2023 | 124.65 | 124.95 | 126.80 | 124.10 | 16655371 | -0.48% |
| 14 Aug 2023 | 125.25 | 127.30 | 127.35 | 123.25 | 11631292 | -0.67% |
| 11 Aug 2023 | 126.10 | 127.20 | 127.60 | 125.75 | 10302756 | -0.39% |
| 10 Aug 2023 | 126.60 | 127.50 | 128.65 | 126.00 | 18515076 | -0.43% |
| 09 Aug 2023 | 127.15 | 124.40 | 129.15 | 123.55 | 44912351 | 2.62% |
| 08 Aug 2023 | 123.90 | 125.95 | 126.10 | 122.85 | 14079922 | -1.00% |
| 07 Aug 2023 | 125.15 | 124.00 | 125.90 | 122.65 | 24525745 | 2.04% |
| 04 Aug 2023 | 122.65 | 123.95 | 124.20 | 122.25 | 11897709 | -0.53% |
| 03 Aug 2023 | 123.30 | 124.00 | 125.10 | 122.15 | 14425991 | -0.20% |
| 02 Aug 2023 | 123.55 | 125.00 | 126.25 | 121.75 | 23973096 | -1.24% |
| 01 Aug 2023 | 125.10 | 125.90 | 126.50 | 124.55 | 29234876 | 0.81% |
| 31 Jul 2023 | 124.10 | 122.70 | 125.70 | 122.25 | 54533231 | 2.60% |
| 28 Jul 2023 | 120.95 | 122.75 | 123.15 | 119.65 | 74826227 | -4.01% |
| 27 Jul 2023 | 126.00 | 126.00 | 130.40 | 125.00 | 61077617 | -6.15% |
| 26 Jul 2023 | 134.25 | 131.15 | 135.55 | 130.55 | 34898129 | 3.63% |
| 25 Jul 2023 | 129.55 | 135.50 | 135.50 | 128.00 | 39446235 | -4.57% |
| 24 Jul 2023 | 135.75 | 141.15 | 146.65 | 132.70 | 70774038 | -0.66% |
| 21 Jul 2023 | 136.65 | 130.45 | 139.00 | 130.10 | 103032705 | 6.18% |
| 20 Jul 2023 | 128.70 | 120.10 | 129.80 | 119.15 | 71718021 | 7.34% |
| 19 Jul 2023 | 119.90 | 120.50 | 121.25 | 119.55 | 5903962 | 0.21% |
| 18 Jul 2023 | 119.65 | 120.45 | 121.80 | 119.15 | 10815497 | 0.00% |
| 17 Jul 2023 | 119.65 | 120.10 | 121.50 | 118.75 | 8493109 | 0.13% |
| 14 Jul 2023 | 119.50 | 121.00 | 121.85 | 118.90 | 8863951 | 0.72% |
| 13 Jul 2023 | 118.65 | 121.10 | 121.30 | 117.05 | 7946038 | -1.70% |
| 12 Jul 2023 | 120.70 | 121.45 | 122.40 | 119.60 | 10302856 | -0.21% |
| 11 Jul 2023 | 120.95 | 123.00 | 123.60 | 120.65 | 8036326 | -1.06% |
| 10 Jul 2023 | 122.25 | 123.90 | 125.20 | 121.85 | 9605491 | 0.29% |
| 07 Jul 2023 | 121.90 | 123.50 | 124.45 | 121.60 | 9294602 | -0.77% |
| 06 Jul 2023 | 122.85 | 124.00 | 125.20 | 122.60 | 8323469 | -1.01% |
| 05 Jul 2023 | 124.10 | 122.00 | 126.00 | 121.00 | 17210344 | 1.76% |
| 04 Jul 2023 | 121.95 | 121.80 | 123.70 | 121.25 | 6978884 | 0.08% |
| 03 Jul 2023 | 121.85 | 122.90 | 123.00 | 121.50 | 6882222 | -0.04% |
| 30 Jun 2023 | 121.90 | 123.55 | 123.60 | 121.50 | 6977844 | -0.89% |
| 28 Jun 2023 | 123.00 | 124.50 | 124.85 | 122.70 | 6120935 | -0.73% |
| 27 Jun 2023 | 123.90 | 123.80 | 127.60 | 123.20 | 18696042 | 0.49% |
| 26 Jun 2023 | 123.30 | 123.00 | 124.70 | 122.30 | 9499004 | 1.77% |
| 23 Jun 2023 | 121.15 | 123.65 | 123.65 | 120.35 | 6318403 | -1.86% |
| 22 Jun 2023 | 123.45 | 124.25 | 124.40 | 121.80 | 8259055 | -0.28% |
| 21 Jun 2023 | 123.80 | 127.00 | 127.75 | 123.00 | 18687198 | 0.90% |
| 20 Jun 2023 | 122.70 | 118.00 | 124.40 | 118.00 | 26873495 | -1.41% |
| 19 Jun 2023 | 124.45 | 123.20 | 127.80 | 123.00 | 15461555 | 1.30% |
| 16 Jun 2023 | 122.85 | 123.30 | 124.80 | 122.10 | 10555409 | -0.04% |
| 15 Jun 2023 | 122.90 | 124.25 | 125.30 | 122.65 | 8875001 | -0.65% |
| 14 Jun 2023 | 123.70 | 122.40 | 125.75 | 121.60 | 13905348 | 1.44% |
| 13 Jun 2023 | 121.95 | 124.35 | 124.45 | 121.65 | 9442611 | -1.49% |
| 12 Jun 2023 | 123.80 | 125.80 | 126.65 | 123.50 | 8927831 | -1.16% |
| 09 Jun 2023 | 125.25 | 125.95 | 126.80 | 122.20 | 13927005 | -0.08% |
| 08 Jun 2023 | 125.35 | 128.75 | 129.60 | 123.10 | 20246282 | -1.38% |
| 07 Jun 2023 | 127.10 | 121.40 | 132.20 | 121.00 | 77730167 | 6.05% |
| 06 Jun 2023 | 119.85 | 117.25 | 121.00 | 116.90 | 17258863 | 2.48% |
| 05 Jun 2023 | 116.95 | 116.10 | 119.10 | 116.10 | 11124037 | -0.85% |
| 02 Jun 2023 | 117.95 | 119.30 | 119.75 | 117.15 | 7803213 | -0.42% |
| 01 Jun 2023 | 118.45 | 122.95 | 123.45 | 118.05 | 15717749 | -1.29% |
| 31 May 2023 | 120.00 | 112.65 | 121.30 | 110.60 | 37688329 | 3.85% |
| 30 May 2023 | 115.55 | 117.50 | 119.40 | 115.55 | 21325891 | -4.98% |
| 29 May 2023 | 121.60 | 116.95 | 121.60 | 116.60 | 21255724 | 4.96% |
| 26 May 2023 | 115.85 | 115.65 | 118.20 | 114.75 | 11470740 | 0.87% |
| 25 May 2023 | 114.85 | 115.70 | 116.35 | 113.70 | 8586978 | -0.13% |
| 24 May 2023 | 115.00 | 112.20 | 118.65 | 111.00 | 25125303 | 1.77% |
| 23 May 2023 | 113.00 | 116.25 | 116.80 | 112.65 | 13243599 | -2.50% |
| 22 May 2023 | 115.90 | 116.50 | 119.50 | 113.85 | 22110096 | -0.26% |
| 19 May 2023 | 116.20 | 121.70 | 122.40 | 115.20 | 15519596 | -3.85% |
| 18 May 2023 | 120.85 | 123.70 | 124.20 | 119.15 | 11139331 | -0.82% |
| 17 May 2023 | 121.85 | 119.50 | 124.40 | 119.15 | 27047616 | 2.61% |
| 16 May 2023 | 118.75 | 121.85 | 122.35 | 116.70 | 19515392 | -1.62% |
| 15 May 2023 | 120.70 | 123.50 | 124.95 | 117.10 | 22629191 | 0.25% |
| 12 May 2023 | 120.40 | 127.40 | 128.65 | 120.40 | 21812742 | -4.97% |
| 11 May 2023 | 126.70 | 120.50 | 127.90 | 119.00 | 51443098 | 3.98% |
| 10 May 2023 | 121.85 | 123.20 | 124.70 | 121.85 | 4063117 | -4.99% |
| 09 May 2023 | 128.25 | 135.00 | 137.45 | 128.25 | 28750628 | -5.00% |
| 08 May 2023 | 135.00 | 142.00 | 144.40 | 134.60 | 54717503 | -4.69% |
| 05 May 2023 | 141.65 | 128.50 | 142.20 | 126.65 | 89930074 | 9.55% |
| 04 May 2023 | 129.30 | 135.75 | 139.45 | 124.30 | 108787376 | -0.61% |
| 03 May 2023 | 130.10 | 122.50 | 130.10 | 121.55 | 141043167 | 9.97% |
| 02 May 2023 | 118.30 | 112.50 | 118.30 | 112.50 | 92737237 | 10.00% |
| 28 Apr 2023 | 107.55 | 104.25 | 111.00 | 103.80 | 109682443 | 4.22% |
| 27 Apr 2023 | 103.20 | 104.95 | 106.00 | 100.75 | 95231203 | -1.48% |
| 26 Apr 2023 | 104.75 | 108.05 | 114.70 | 100.25 | 395800528 | 0.14% |
| 25 Apr 2023 | 104.60 | 88.70 | 105.30 | 88.35 | 265783162 | 19.20% |
| 24 Apr 2023 | 87.75 | 77.50 | 88.75 | 76.80 | 124186965 | 13.23% |
| 21 Apr 2023 | 77.50 | 78.95 | 79.75 | 76.70 | 26606072 | 0.52% |
| 20 Apr 2023 | 77.10 | 74.90 | 77.80 | 74.40 | 27529013 | 3.56% |
| 19 Apr 2023 | 74.45 | 75.40 | 75.80 | 74.10 | 7903694 | -0.73% |
| 18 Apr 2023 | 75.00 | 73.25 | 77.20 | 73.25 | 20665863 | 2.60% |
| 17 Apr 2023 | 73.10 | 73.45 | 73.65 | 72.55 | 4423677 | -0.61% |
| 13 Apr 2023 | 73.55 | 73.20 | 74.90 | 73.10 | 10190008 | 1.10% |
| 12 Apr 2023 | 72.75 | 73.70 | 74.20 | 72.50 | 7311924 | -1.02% |
| 11 Apr 2023 | 73.50 | 74.40 | 74.60 | 73.25 | 5899954 | -1.08% |
| 10 Apr 2023 | 74.30 | 74.10 | 74.85 | 72.85 | 12834318 | 0.54% |
| 06 Apr 2023 | 73.90 | 74.25 | 74.70 | 73.10 | 14057553 | -1.73% |
| 05 Apr 2023 | 75.20 | 76.65 | 77.60 | 74.10 | 29291754 | -0.20% |
| 03 Apr 2023 | 75.35 | 70.00 | 76.20 | 70.00 | 53179154 | 9.84% |
| 31 Mar 2023 | 68.60 | 67.90 | 69.70 | 67.30 | 16282805 | 2.31% |
| 29 Mar 2023 | 67.05 | 65.95 | 67.40 | 65.20 | 8258998 | 1.28% |
| 28 Mar 2023 | 66.20 | 66.70 | 66.95 | 64.60 | 8572136 | -0.45% |
| 27 Mar 2023 | 66.50 | 65.35 | 67.15 | 63.70 | 15200230 | 2.70% |
| 24 Mar 2023 | 64.75 | 65.70 | 66.20 | 64.25 | 12029374 | 0.08% |
| 23 Mar 2023 | 64.70 | 65.30 | 65.40 | 64.50 | 4343060 | -1.37% |
| 22 Mar 2023 | 65.60 | 64.10 | 65.85 | 63.70 | 8352816 | 2.26% |
| 21 Mar 2023 | 64.15 | 65.60 | 65.90 | 63.50 | 7922128 | -0.70% |
| 20 Mar 2023 | 64.60 | 63.75 | 64.85 | 63.65 | 14611658 | 2.62% |
| 17 Mar 2023 | 62.95 | 64.00 | 64.60 | 62.65 | 10572194 | 1.53% |
| 16 Mar 2023 | 62.00 | 62.40 | 62.45 | 60.30 | 6603537 | -1.04% |
| 15 Mar 2023 | 62.65 | 64.00 | 64.65 | 62.20 | 5484970 | -1.03% |
| 14 Mar 2023 | 63.30 | 63.05 | 64.25 | 62.05 | 8885622 | -1.02% |
| 13 Mar 2023 | 63.95 | 66.50 | 66.60 | 63.60 | 8235118 | -3.98% |
| 10 Mar 2023 | 66.60 | 65.90 | 67.30 | 64.75 | 14685079 | 0.60% |
| 09 Mar 2023 | 66.20 | 64.15 | 66.90 | 63.85 | 17999131 | 3.44% |
| 08 Mar 2023 | 64.00 | 65.25 | 65.25 | 63.80 | 8326899 | -2.14% |
| 06 Mar 2023 | 65.40 | 66.00 | 66.80 | 65.15 | 12489978 | -0.61% |
| 03 Mar 2023 | 65.80 | 66.90 | 68.40 | 64.65 | 30085137 | 0.23% |
| 02 Mar 2023 | 65.65 | 62.00 | 67.50 | 61.80 | 89921655 | 12.22% |
| 01 Mar 2023 | 58.50 | 57.50 | 59.40 | 56.05 | 13757147 | 1.83% |
| 28 Feb 2023 | 57.45 | 61.45 | 61.60 | 57.15 | 12672298 | -6.20% |
| 27 Feb 2023 | 61.25 | 62.90 | 63.10 | 61.10 | 5107341 | -2.93% |
| 24 Feb 2023 | 63.10 | 67.00 | 67.40 | 62.85 | 11041811 | -3.00% |
| 23 Feb 2023 | 65.05 | 62.30 | 66.30 | 61.55 | 13077206 | 4.41% |
| 22 Feb 2023 | 62.30 | 63.90 | 64.65 | 61.80 | 7458180 | -4.08% |
| 21 Feb 2023 | 64.95 | 66.35 | 66.60 | 64.25 | 7580165 | -2.11% |
| 20 Feb 2023 | 66.35 | 68.70 | 68.75 | 66.10 | 4067913 | -3.07% |
| 17 Feb 2023 | 68.45 | 70.20 | 70.20 | 68.00 | 4849471 | -2.63% |
| 16 Feb 2023 | 70.30 | 71.00 | 71.65 | 70.15 | 3320801 | -0.64% |
| 15 Feb 2023 | 70.75 | 70.00 | 71.25 | 69.35 | 4186961 | 1.29% |
| 14 Feb 2023 | 69.85 | 69.20 | 71.25 | 67.45 | 7080814 | 0.87% |
| 13 Feb 2023 | 69.25 | 71.00 | 71.10 | 69.00 | 5530564 | -3.28% |
| 10 Feb 2023 | 71.60 | 72.45 | 72.50 | 71.50 | 3393279 | -1.24% |
| 09 Feb 2023 | 72.50 | 73.55 | 74.25 | 71.85 | 4784724 | -1.43% |
| 08 Feb 2023 | 73.55 | 72.50 | 75.75 | 71.00 | 10476774 | 2.37% |
| 07 Feb 2023 | 71.85 | 73.10 | 73.85 | 71.55 | 6924317 | 0.70% |
| 06 Feb 2023 | 71.35 | 72.75 | 72.80 | 70.30 | 4082199 | -1.31% |
| 03 Feb 2023 | 72.30 | 74.60 | 75.20 | 71.10 | 5977975 | -2.03% |
| 02 Feb 2023 | 73.80 | 73.00 | 75.60 | 73.00 | 7695165 | 1.58% |
| 01 Feb 2023 | 72.65 | 77.90 | 79.45 | 72.30 | 23016937 | -4.53% |
| 31 Jan 2023 | 76.10 | 73.20 | 76.10 | 72.40 | 11721363 | 4.97% |
| 30 Jan 2023 | 72.50 | 73.00 | 74.90 | 71.40 | 5743643 | -0.55% |
| 27 Jan 2023 | 72.90 | 76.50 | 76.80 | 71.95 | 7990713 | -3.70% |
| 25 Jan 2023 | 75.70 | 76.00 | 77.50 | 75.10 | 6912585 | 0.33% |
| 24 Jan 2023 | 75.45 | 76.10 | 77.20 | 75.25 | 3555260 | -0.92% |
| 23 Jan 2023 | 76.15 | 77.55 | 77.55 | 76.00 | 3657558 | -0.78% |
| 20 Jan 2023 | 76.75 | 77.70 | 79.00 | 76.60 | 8218975 | -0.58% |
| 19 Jan 2023 | 77.20 | 78.10 | 79.85 | 77.05 | 12203134 | -1.22% |
| 18 Jan 2023 | 78.15 | 76.50 | 78.15 | 76.20 | 16306972 | 4.97% |
| 17 Jan 2023 | 74.45 | 76.80 | 77.50 | 73.50 | 10587375 | -3.06% |
| 16 Jan 2023 | 76.80 | 81.30 | 81.75 | 76.30 | 21961954 | -3.46% |
| 13 Jan 2023 | 79.55 | 77.80 | 79.55 | 77.20 | 23634703 | 4.95% |
| 12 Jan 2023 | 75.80 | 72.70 | 75.80 | 72.30 | 30422685 | 4.99% |
| 11 Jan 2023 | 72.20 | 70.90 | 72.70 | 70.35 | 6309231 | 2.63% |
| 10 Jan 2023 | 70.35 | 72.20 | 72.50 | 69.95 | 4668639 | -2.49% |
| 09 Jan 2023 | 72.15 | 74.00 | 74.45 | 71.80 | 4675388 | -0.41% |
| 06 Jan 2023 | 72.45 | 73.65 | 74.30 | 71.40 | 8186267 | 0.56% |
| 05 Jan 2023 | 72.05 | 74.15 | 74.65 | 71.10 | 6983515 | -1.84% |
| 04 Jan 2023 | 73.40 | 73.55 | 75.00 | 72.35 | 17255566 | 2.02% |
| 03 Jan 2023 | 71.95 | 69.20 | 71.95 | 68.75 | 21672205 | 4.96% |
| 02 Jan 2023 | 68.55 | 68.25 | 69.40 | 67.80 | 5203364 | 0.44% |
| 30 Dec 2022 | 68.25 | 69.70 | 69.80 | 67.65 | 6622596 | -0.44% |
| 29 Dec 2022 | 68.55 | 67.95 | 70.00 | 66.10 | 18565280 | 2.77% |
| 28 Dec 2022 | 66.70 | 65.50 | 66.70 | 65.25 | 13819215 | 4.96% |
| 27 Dec 2022 | 63.55 | 64.45 | 65.90 | 62.85 | 8866063 | -0.24% |
| 26 Dec 2022 | 63.70 | 61.50 | 65.70 | 60.20 | 19245865 | 0.87% |
| 23 Dec 2022 | 63.15 | 66.45 | 66.45 | 63.15 | 7499743 | -4.97% |
| 22 Dec 2022 | 66.45 | 70.50 | 70.85 | 66.45 | 8020230 | -4.94% |
| 21 Dec 2022 | 69.90 | 75.05 | 75.65 | 69.90 | 15449962 | -4.96% |
| 20 Dec 2022 | 73.55 | 70.50 | 73.55 | 70.20 | 14079409 | 5.00% |
| 19 Dec 2022 | 70.05 | 70.70 | 71.05 | 68.65 | 6550101 | -0.14% |
| 16 Dec 2022 | 70.15 | 71.80 | 73.20 | 69.50 | 7915636 | -3.64% |
| 15 Dec 2022 | 72.80 | 73.50 | 73.90 | 72.15 | 8970104 | -1.62% |
| 14 Dec 2022 | 74.00 | 72.55 | 74.40 | 71.10 | 12567429 | 2.00% |
| 13 Dec 2022 | 72.55 | 72.40 | 74.20 | 71.70 | 29250879 | 2.62% |
| 12 Dec 2022 | 70.70 | 66.50 | 70.70 | 66.00 | 18964486 | 4.97% |
| 09 Dec 2022 | 67.35 | 71.00 | 71.25 | 67.15 | 12421135 | -4.67% |
| 08 Dec 2022 | 70.65 | 70.40 | 72.25 | 70.10 | 9807645 | 0.28% |
| 07 Dec 2022 | 70.45 | 72.40 | 72.70 | 70.15 | 13041752 | -2.15% |
| 06 Dec 2022 | 72.00 | 70.50 | 73.20 | 68.45 | 33248967 | 0.84% |
| 05 Dec 2022 | 71.40 | 75.90 | 76.95 | 71.40 | 18116172 | -4.99% |
| 02 Dec 2022 | 75.15 | 75.15 | 76.80 | 74.20 | 17394032 | 0.13% |
| 01 Dec 2022 | 75.05 | 73.60 | 77.80 | 72.60 | 64056280 | 1.28% |
| 30 Nov 2022 | 74.10 | 76.80 | 77.20 | 74.10 | 29921056 | -4.94% |
| 29 Nov 2022 | 77.95 | 81.30 | 84.10 | 76.10 | 117037131 | -2.68% |
| 28 Nov 2022 | 80.10 | 76.30 | 80.60 | 74.15 | 127136239 | 9.28% |
| 25 Nov 2022 | 73.30 | 67.85 | 73.85 | 67.55 | 74360905 | 9.16% |
| 24 Nov 2022 | 67.15 | 64.90 | 69.80 | 64.45 | 92474825 | 5.25% |
| 23 Nov 2022 | 63.80 | 57.95 | 63.80 | 56.60 | 50605727 | 10.00% |
| 22 Nov 2022 | 58.00 | 61.80 | 62.00 | 57.05 | 23580025 | -6.15% |
| 21 Nov 2022 | 61.80 | 63.40 | 63.40 | 61.40 | 21905425 | -2.22% |
| 18 Nov 2022 | 63.20 | 61.45 | 63.90 | 61.20 | 46353447 | 3.52% |
| 17 Nov 2022 | 61.05 | 63.75 | 63.75 | 58.65 | 76883204 | -4.24% |
| 16 Nov 2022 | 63.75 | 61.60 | 64.50 | 60.65 | 106255171 | 5.11% |
| 15 Nov 2022 | 60.65 | 55.95 | 61.75 | 55.65 | 149513441 | 11.18% |
| 14 Nov 2022 | 54.55 | 51.45 | 56.05 | 49.85 | 57183441 | 6.65% |
| 11 Nov 2022 | 51.15 | 52.25 | 52.25 | 49.35 | 39360410 | 4.18% |
| 10 Nov 2022 | 49.10 | 51.60 | 52.50 | 48.70 | 27966327 | -5.58% |
| 09 Nov 2022 | 52.00 | 51.90 | 53.40 | 49.35 | 61408329 | 2.36% |
| 07 Nov 2022 | 50.80 | 46.85 | 54.15 | 46.65 | 105238512 | 10.31% |
| 04 Nov 2022 | 46.05 | 43.40 | 46.50 | 43.30 | 69164175 | 7.97% |
| 03 Nov 2022 | 42.65 | 40.00 | 43.00 | 39.80 | 31445960 | 6.76% |
| 02 Nov 2022 | 39.95 | 40.35 | 40.75 | 39.25 | 9229976 | -0.62% |
| 01 Nov 2022 | 40.20 | 40.10 | 41.30 | 39.60 | 11478229 | 0.50% |
| 31 Oct 2022 | 40.00 | 41.00 | 41.50 | 39.80 | 10055200 | -1.60% |
| 28 Oct 2022 | 40.65 | 41.00 | 41.90 | 40.45 | 13324447 | -1.45% |
| 27 Oct 2022 | 41.25 | 39.90 | 42.05 | 38.90 | 27430574 | 4.56% |
| 25 Oct 2022 | 39.45 | 37.35 | 40.15 | 36.90 | 32375078 | 6.19% |
| 24 Oct 2022 | 37.15 | 36.50 | 37.35 | 36.30 | 2595886 | 2.91% |
| 21 Oct 2022 | 36.10 | 35.95 | 36.70 | 35.80 | 4419964 | 0.98% |
| 20 Oct 2022 | 35.75 | 37.05 | 37.20 | 35.55 | 12843853 | -3.51% |
| 19 Oct 2022 | 37.05 | 38.00 | 38.20 | 36.90 | 4189566 | -2.11% |
| 18 Oct 2022 | 37.85 | 38.25 | 38.60 | 37.50 | 9051597 | 0.13% |
| 17 Oct 2022 | 37.80 | 36.85 | 38.30 | 36.60 | 9253995 | 2.72% |
| 14 Oct 2022 | 36.80 | 37.30 | 38.25 | 36.65 | 8736716 | 0.00% |
| 13 Oct 2022 | 36.80 | 37.10 | 37.45 | 36.65 | 5302937 | -0.54% |
| 12 Oct 2022 | 37.00 | 37.00 | 37.70 | 36.80 | 5951285 | 0.41% |
| 11 Oct 2022 | 36.85 | 38.70 | 39.00 | 36.70 | 13514062 | -4.29% |
| 10 Oct 2022 | 38.50 | 35.95 | 39.30 | 35.50 | 33430971 | 6.94% |
| 07 Oct 2022 | 36.00 | 36.25 | 36.60 | 35.75 | 3984607 | -0.83% |
| 06 Oct 2022 | 36.30 | 36.00 | 37.10 | 35.80 | 8076196 | 1.26% |
| 04 Oct 2022 | 35.85 | 36.70 | 37.00 | 35.70 | 7630575 | -0.14% |
| 03 Oct 2022 | 35.90 | 34.05 | 36.45 | 33.90 | 15187837 | 6.53% |
| 30 Sep 2022 | 33.70 | 33.00 | 34.00 | 32.95 | 5753854 | 2.28% |
| 29 Sep 2022 | 32.95 | 33.50 | 33.80 | 32.85 | 1735107 | -0.75% |
| 28 Sep 2022 | 33.20 | 33.35 | 34.10 | 33.00 | 1625666 | -1.19% |
| 27 Sep 2022 | 33.60 | 33.75 | 34.25 | 33.35 | 2082800 | -0.15% |
| 26 Sep 2022 | 33.65 | 34.95 | 34.95 | 33.40 | 4700031 | -4.40% |
| 23 Sep 2022 | 35.20 | 36.25 | 36.70 | 34.95 | 5371546 | -2.36% |
| 22 Sep 2022 | 36.05 | 34.50 | 36.25 | 34.45 | 9844917 | 3.44% |
| 21 Sep 2022 | 34.85 | 34.55 | 35.75 | 34.55 | 6643770 | 0.87% |
| 20 Sep 2022 | 34.55 | 34.50 | 34.80 | 34.30 | 5931476 | 1.02% |
| 19 Sep 2022 | 34.20 | 34.00 | 34.70 | 33.70 | 3933196 | 1.18% |
| 16 Sep 2022 | 33.80 | 34.00 | 34.25 | 33.55 | 4177796 | -0.44% |
| 15 Sep 2022 | 33.95 | 34.30 | 34.40 | 33.85 | 2059941 | -0.59% |
| 14 Sep 2022 | 34.15 | 33.90 | 34.55 | 33.60 | 3798975 | -1.01% |
| 13 Sep 2022 | 34.50 | 34.15 | 34.70 | 33.95 | 3905232 | 1.47% |
| 12 Sep 2022 | 34.00 | 34.25 | 34.50 | 33.90 | 3412159 | 0.44% |
| 09 Sep 2022 | 33.85 | 33.90 | 34.70 | 33.55 | 6694021 | 0.74% |
| 08 Sep 2022 | 33.60 | 33.30 | 34.00 | 33.20 | 6298511 | 1.36% |
| 07 Sep 2022 | 33.15 | 32.70 | 34.00 | 32.60 | 6048592 | 0.76% |
| 06 Sep 2022 | 32.90 | 33.10 | 33.30 | 32.80 | 1834375 | -0.15% |
| 05 Sep 2022 | 32.95 | 32.80 | 33.40 | 32.80 | 3000913 | 0.46% |
| 02 Sep 2022 | 32.80 | 33.10 | 33.75 | 32.55 | 5567164 | -0.46% |
| 01 Sep 2022 | 32.95 | 32.80 | 33.50 | 32.75 | 3952351 | 0.15% |
| 30 Aug 2022 | 32.90 | 33.25 | 33.40 | 32.75 | 3235596 | 0.15% |
| 29 Aug 2022 | 32.85 | 31.75 | 33.40 | 31.50 | 7743208 | 1.70% |
| 26 Aug 2022 | 32.30 | 31.65 | 32.60 | 31.60 | 4678312 | 2.38% |
| 25 Aug 2022 | 31.55 | 30.90 | 32.10 | 30.80 | 5246018 | 2.60% |
| 24 Aug 2022 | 30.75 | 30.75 | 30.90 | 30.70 | 1099617 | 0.16% |
| 23 Aug 2022 | 30.70 | 30.70 | 30.85 | 30.55 | 1363705 | -0.65% |
| 22 Aug 2022 | 30.90 | 31.20 | 31.20 | 30.80 | 1451765 | -0.80% |
| 19 Aug 2022 | 31.15 | 31.30 | 31.60 | 31.10 | 2359422 | -0.16% |
| 18 Aug 2022 | 31.20 | 31.25 | 31.45 | 31.00 | 1710594 | 0.00% |
| 17 Aug 2022 | 31.20 | 31.15 | 31.25 | 31.05 | 1508868 | 0.65% |
| 16 Aug 2022 | 31.00 | 31.05 | 31.15 | 30.95 | 1458420 | 0.16% |
| 12 Aug 2022 | 30.95 | 30.95 | 31.10 | 30.90 | 1771097 | -0.16% |
| 11 Aug 2022 | 31.00 | 31.55 | 31.75 | 30.85 | 3477682 | -0.64% |
| 10 Aug 2022 | 31.20 | 31.30 | 31.40 | 31.10 | 1332591 | 0.32% |
| 08 Aug 2022 | 31.10 | 31.15 | 31.30 | 30.90 | 2191796 | 0.48% |
| 05 Aug 2022 | 30.95 | 31.00 | 31.25 | 30.85 | 1769505 | 0.00% |
| 04 Aug 2022 | 30.95 | 31.20 | 31.50 | 30.90 | 2218873 | -0.16% |
| 03 Aug 2022 | 31.00 | 31.00 | 31.45 | 30.90 | 2400261 | 0.00% |
| 02 Aug 2022 | 31.00 | 31.20 | 31.50 | 30.85 | 3214085 | -0.32% |
| 01 Aug 2022 | 31.10 | 31.10 | 31.95 | 31.00 | 4079919 | 0.48% |
| 29 Jul 2022 | 30.95 | 31.05 | 31.40 | 30.90 | 1388156 | 0.00% |
| 28 Jul 2022 | 30.95 | 31.15 | 31.20 | 30.90 | 956274 | -0.16% |
| 27 Jul 2022 | 31.00 | 30.70 | 31.15 | 30.65 | 1054046 | 0.65% |
| 26 Jul 2022 | 30.80 | 30.90 | 31.00 | 30.65 | 576358 | -0.16% |
| 25 Jul 2022 | 30.85 | 31.10 | 31.10 | 30.75 | 606923 | -0.32% |
| 22 Jul 2022 | 30.95 | 31.10 | 31.40 | 30.90 | 1544044 | 0.16% |
| 21 Jul 2022 | 30.90 | 30.70 | 31.05 | 30.55 | 869370 | 0.82% |
| 20 Jul 2022 | 30.65 | 31.20 | 31.85 | 30.45 | 2787359 | -0.81% |
| 19 Jul 2022 | 30.90 | 30.90 | 31.20 | 30.75 | 661213 | -0.16% |
| 18 Jul 2022 | 30.95 | 30.50 | 31.20 | 30.50 | 963681 | 1.48% |
| 15 Jul 2022 | 30.50 | 30.80 | 30.90 | 30.25 | 788658 | -0.65% |
| 14 Jul 2022 | 30.70 | 31.10 | 31.25 | 30.60 | 639863 | -0.81% |
| 13 Jul 2022 | 30.95 | 31.85 | 31.95 | 30.85 | 1319761 | -1.90% |
| 12 Jul 2022 | 31.55 | 31.00 | 32.35 | 30.85 | 2837135 | 1.77% |
| 11 Jul 2022 | 31.00 | 31.00 | 31.15 | 30.80 | 998263 | 0.32% |
| 08 Jul 2022 | 30.90 | 30.70 | 31.10 | 30.60 | 1339884 | 0.98% |
| 07 Jul 2022 | 30.60 | 30.45 | 30.75 | 30.40 | 1009691 | 0.66% |
| 06 Jul 2022 | 30.40 | 30.30 | 30.50 | 30.00 | 737910 | 0.50% |
| 05 Jul 2022 | 30.25 | 30.35 | 30.60 | 30.00 | 712911 | 0.00% |
| 04 Jul 2022 | 30.25 | 30.20 | 30.35 | 29.95 | 725497 | 0.83% |
| 01 Jul 2022 | 30.00 | 30.10 | 30.25 | 29.80 | 763473 | 0.00% |
| 30 Jun 2022 | 30.00 | 30.10 | 30.30 | 29.90 | 565456 | -0.33% |
| 29 Jun 2022 | 30.10 | 30.20 | 30.35 | 30.00 | 698214 | -0.99% |
| 28 Jun 2022 | 30.40 | 30.50 | 30.50 | 30.25 | 471283 | -0.16% |
| 27 Jun 2022 | 30.45 | 30.55 | 30.65 | 30.35 | 894930 | 0.83% |
| 24 Jun 2022 | 30.20 | 30.55 | 30.55 | 30.10 | 730577 | 0.33% |
| 23 Jun 2022 | 30.10 | 30.45 | 30.70 | 29.90 | 921762 | 0.00% |
| 22 Jun 2022 | 30.10 | 30.15 | 30.25 | 29.55 | 1065904 | 0.17% |
| 21 Jun 2022 | 30.05 | 29.05 | 30.20 | 29.05 | 933469 | 2.74% |
| 20 Jun 2022 | 29.25 | 30.00 | 30.20 | 29.05 | 1486357 | -3.15% |
| 17 Jun 2022 | 30.20 | 29.95 | 30.50 | 29.90 | 1243757 | 0.33% |
| 16 Jun 2022 | 30.10 | 31.10 | 31.20 | 30.00 | 1341027 | -1.79% |
| 15 Jun 2022 | 30.65 | 31.05 | 31.10 | 30.55 | 945011 | -0.65% |
| 14 Jun 2022 | 30.85 | 30.60 | 31.05 | 30.60 | 869010 | 0.98% |
| 13 Jun 2022 | 30.55 | 31.50 | 31.50 | 30.30 | 2299088 | -4.53% |
| 10 Jun 2022 | 32.00 | 31.50 | 32.20 | 31.45 | 876353 | 0.79% |
| 09 Jun 2022 | 31.75 | 32.30 | 32.30 | 31.60 | 1557589 | -0.47% |
| 08 Jun 2022 | 31.90 | 32.25 | 32.35 | 31.85 | 1061046 | -1.09% |
| 07 Jun 2022 | 32.25 | 32.35 | 32.75 | 32.10 | 744480 | -0.15% |
| 06 Jun 2022 | 32.30 | 32.50 | 32.70 | 32.00 | 864498 | -0.92% |
| 03 Jun 2022 | 32.60 | 33.50 | 33.55 | 32.50 | 1305279 | -1.95% |
| 02 Jun 2022 | 33.25 | 33.35 | 33.70 | 33.10 | 1612656 | -0.45% |
| 01 Jun 2022 | 33.40 | 33.45 | 34.00 | 33.15 | 5485713 | 3.09% |
| 31 May 2022 | 32.40 | 33.00 | 33.00 | 32.10 | 2049103 | 0.15% |
| 30 May 2022 | 32.35 | 32.00 | 32.50 | 31.95 | 1191312 | 2.54% |
| 27 May 2022 | 31.55 | 31.15 | 31.60 | 31.10 | 795360 | 1.45% |
| 26 May 2022 | 31.10 | 31.05 | 31.35 | 30.50 | 1062196 | 0.65% |
| 25 May 2022 | 30.90 | 31.50 | 31.60 | 30.80 | 995183 | -1.59% |
| 24 May 2022 | 31.40 | 31.60 | 31.80 | 31.25 | 762885 | -0.63% |
| 23 May 2022 | 31.60 | 32.20 | 32.40 | 31.45 | 1194793 | -0.78% |
| 20 May 2022 | 31.85 | 31.90 | 32.10 | 31.60 | 777161 | 1.43% |
| 19 May 2022 | 31.40 | 31.60 | 32.00 | 31.00 | 941342 | -2.33% |
| 18 May 2022 | 32.15 | 32.60 | 32.70 | 32.00 | 990999 | 0.00% |
| 17 May 2022 | 32.15 | 31.30 | 32.30 | 31.30 | 995922 | 2.88% |
| 16 May 2022 | 31.25 | 31.55 | 31.95 | 31.05 | 1104592 | 0.81% |
| 13 May 2022 | 31.00 | 30.85 | 31.35 | 30.75 | 1511968 | 1.81% |
| 12 May 2022 | 30.45 | 31.00 | 31.35 | 30.20 | 1747986 | -2.25% |
| 11 May 2022 | 31.15 | 32.25 | 32.45 | 30.50 | 2288393 | -2.96% |
| 10 May 2022 | 32.10 | 32.20 | 32.75 | 31.90 | 1347627 | -0.16% |
| 09 May 2022 | 32.15 | 32.40 | 32.50 | 31.75 | 1495276 | -0.77% |
| 06 May 2022 | 32.40 | 32.20 | 32.60 | 32.10 | 1556714 | -1.37% |
| 05 May 2022 | 32.85 | 33.45 | 33.45 | 32.80 | 1257240 | -0.45% |
| 04 May 2022 | 33.00 | 33.55 | 33.85 | 32.80 | 1778735 | -1.64% |
| 02 May 2022 | 33.55 | 33.40 | 33.90 | 33.15 | 1178524 | -0.30% |
| 29 Apr 2022 | 33.65 | 34.35 | 34.35 | 33.50 | 2170621 | -0.88% |
| 28 Apr 2022 | 33.95 | 34.45 | 34.50 | 33.75 | 2194269 | -0.44% |
| 27 Apr 2022 | 34.10 | 34.50 | 34.75 | 33.80 | 3408714 | -1.87% |
| 26 Apr 2022 | 34.75 | 35.20 | 35.30 | 34.65 | 1844335 | -0.14% |
| 25 Apr 2022 | 34.80 | 35.30 | 35.45 | 34.60 | 3915100 | -2.79% |
| 22 Apr 2022 | 35.80 | 35.85 | 36.75 | 35.55 | 6978519 | -0.42% |
| 21 Apr 2022 | 35.95 | 36.00 | 37.40 | 35.55 | 16853131 | 1.55% |
| 20 Apr 2022 | 35.40 | 34.95 | 35.75 | 34.50 | 4619143 | 2.16% |
| 19 Apr 2022 | 34.65 | 35.60 | 36.40 | 34.20 | 16715371 | 0.87% |
| 18 Apr 2022 | 34.35 | 34.85 | 34.90 | 34.10 | 1791913 | -1.43% |
| 13 Apr 2022 | 34.85 | 34.80 | 35.55 | 34.70 | 3903706 | 0.43% |
| 12 Apr 2022 | 34.70 | 34.65 | 34.80 | 34.10 | 2740833 | 0.00% |
| 11 Apr 2022 | 34.70 | 34.90 | 35.30 | 34.60 | 3017130 | 0.29% |
| 08 Apr 2022 | 34.60 | 34.30 | 35.60 | 34.25 | 4160873 | 1.47% |
| 07 Apr 2022 | 34.10 | 34.65 | 34.70 | 34.00 | 2514855 | -0.44% |
| 06 Apr 2022 | 34.25 | 34.50 | 35.05 | 34.15 | 3726088 | -0.87% |
| 05 Apr 2022 | 34.55 | 34.15 | 35.05 | 33.85 | 4099889 | 2.22% |
| 04 Apr 2022 | 33.80 | 33.70 | 34.05 | 33.40 | 4103730 | 1.20% |
| 01 Apr 2022 | 33.40 | 32.80 | 33.55 | 32.75 | 1810660 | 2.14% |
| 31 Mar 2022 | 32.70 | 32.70 | 33.65 | 32.60 | 4069922 | 0.31% |
| 30 Mar 2022 | 32.60 | 33.90 | 34.15 | 32.50 | 4257709 | -1.95% |
| 29 Mar 2022 | 33.25 | 33.25 | 33.75 | 33.15 | 2584059 | 0.30% |
| 28 Mar 2022 | 33.15 | 33.95 | 33.95 | 33.10 | 2763487 | -2.79% |
| 25 Mar 2022 | 34.10 | 34.90 | 35.00 | 33.95 | 3343917 | -2.29% |
| 24 Mar 2022 | 34.90 | 35.05 | 35.05 | 34.65 | 3157087 | -3.46% |
| 23 Mar 2022 | 36.15 | 35.95 | 36.70 | 35.60 | 7772116 | 0.98% |
| 22 Mar 2022 | 35.80 | 36.15 | 36.25 | 35.60 | 4360589 | 0.00% |
| 21 Mar 2022 | 35.80 | 35.25 | 36.00 | 35.05 | 5821642 | 3.62% |
| 17 Mar 2022 | 34.55 | 34.00 | 35.25 | 33.80 | 7026479 | 4.22% |
| 16 Mar 2022 | 33.15 | 33.20 | 33.55 | 32.90 | 5233389 | 1.07% |
| 15 Mar 2022 | 32.80 | 32.75 | 33.00 | 32.40 | 1788635 | 0.61% |
| 14 Mar 2022 | 32.60 | 33.00 | 33.20 | 32.40 | 2120790 | -0.46% |
| 11 Mar 2022 | 32.75 | 32.75 | 33.00 | 32.55 | 1870063 | 0.46% |
| 10 Mar 2022 | 32.60 | 32.60 | 33.00 | 32.40 | 2328661 | 1.88% |
| 09 Mar 2022 | 32.00 | 31.25 | 32.25 | 30.90 | 4099448 | 4.23% |
| 08 Mar 2022 | 30.70 | 30.00 | 31.00 | 30.00 | 1741319 | 2.50% |
| 07 Mar 2022 | 29.95 | 30.30 | 30.40 | 29.70 | 2703521 | -2.44% |
| 04 Mar 2022 | 30.70 | 30.20 | 31.00 | 30.15 | 2074110 | -1.29% |
| 03 Mar 2022 | 31.10 | 31.55 | 31.70 | 31.00 | 1364215 | 0.16% |
| 02 Mar 2022 | 31.05 | 30.55 | 31.40 | 30.55 | 2122495 | 0.32% |
| 28 Feb 2022 | 30.95 | 30.90 | 31.15 | 29.80 | 2198584 | -0.16% |
| 25 Feb 2022 | 31.00 | 29.80 | 31.15 | 29.55 | 2581166 | 6.16% |
| 24 Feb 2022 | 29.20 | 30.50 | 31.05 | 29.00 | 5444317 | -7.89% |
| 23 Feb 2022 | 31.70 | 31.70 | 32.20 | 31.35 | 2383222 | 1.60% |
| 22 Feb 2022 | 31.20 | 31.05 | 31.65 | 30.85 | 3244132 | -3.55% |
| 21 Feb 2022 | 32.35 | 33.05 | 33.05 | 32.10 | 2368474 | -2.12% |
| 18 Feb 2022 | 33.05 | 32.85 | 33.35 | 32.70 | 1388142 | -0.30% |
| 17 Feb 2022 | 33.15 | 33.95 | 34.30 | 32.85 | 2463938 | -2.21% |
| 16 Feb 2022 | 33.90 | 34.00 | 34.70 | 33.80 | 3212095 | 0.44% |
| 15 Feb 2022 | 33.75 | 33.45 | 34.20 | 33.00 | 2612228 | 0.75% |
| 14 Feb 2022 | 33.50 | 34.05 | 34.05 | 33.10 | 4169496 | -3.32% |
| 11 Feb 2022 | 34.65 | 35.05 | 35.45 | 34.50 | 4159845 | -2.39% |
| 10 Feb 2022 | 35.50 | 35.00 | 35.90 | 34.80 | 9664613 | 3.80% |
| 09 Feb 2022 | 34.20 | 34.70 | 34.80 | 34.10 | 2436984 | -0.73% |
| 08 Feb 2022 | 34.45 | 34.90 | 35.10 | 34.05 | 2432754 | -1.15% |
| 07 Feb 2022 | 34.85 | 35.10 | 35.35 | 34.60 | 2815265 | -0.57% |
| 04 Feb 2022 | 35.05 | 35.50 | 35.65 | 35.00 | 2687122 | -1.27% |
| 03 Feb 2022 | 35.50 | 35.80 | 35.95 | 35.15 | 2793237 | -0.42% |
| 02 Feb 2022 | 35.65 | 36.15 | 36.25 | 35.55 | 3724078 | -0.14% |
| 01 Feb 2022 | 35.70 | 36.75 | 37.35 | 35.60 | 9169677 | -0.83% |
| 31 Jan 2022 | 36.00 | 36.40 | 36.85 | 35.65 | 5957196 | 0.84% |
| 28 Jan 2022 | 35.70 | 36.00 | 36.75 | 35.55 | 6153387 | 0.14% |
| 27 Jan 2022 | 35.65 | 35.60 | 36.30 | 34.55 | 3692802 | 0.14% |
| 25 Jan 2022 | 35.60 | 35.00 | 36.35 | 34.50 | 5146115 | 0.42% |
| 24 Jan 2022 | 35.45 | 37.40 | 37.40 | 35.05 | 7075508 | -4.58% |
| 21 Jan 2022 | 37.15 | 37.10 | 39.30 | 36.90 | 13194479 | -0.54% |
| 20 Jan 2022 | 37.35 | 37.80 | 37.90 | 37.10 | 4074015 | -0.53% |
| 19 Jan 2022 | 37.55 | 37.50 | 37.95 | 36.80 | 5004726 | 0.27% |
| 18 Jan 2022 | 37.45 | 38.70 | 39.10 | 37.30 | 6571085 | -2.47% |
| 17 Jan 2022 | 38.40 | 36.65 | 39.30 | 36.50 | 19636806 | 5.64% |
| 14 Jan 2022 | 36.35 | 35.65 | 37.10 | 35.60 | 6360534 | 1.96% |
| 13 Jan 2022 | 35.65 | 35.90 | 35.95 | 35.30 | 2232567 | -0.14% |
| 12 Jan 2022 | 35.70 | 36.25 | 36.35 | 35.60 | 2809434 | -0.83% |
| 11 Jan 2022 | 36.00 | 36.00 | 37.10 | 35.60 | 9466600 | 0.00% |
| 10 Jan 2022 | 36.00 | 35.85 | 36.20 | 35.60 | 3876215 | 0.98% |
| 07 Jan 2022 | 35.65 | 35.25 | 35.75 | 35.05 | 3841011 | 1.13% |
| 06 Jan 2022 | 35.25 | 34.50 | 35.65 | 34.35 | 3920852 | 1.15% |
| 05 Jan 2022 | 34.85 | 35.15 | 35.30 | 34.75 | 2637704 | -1.13% |
| 04 Jan 2022 | 35.25 | 35.45 | 35.70 | 35.05 | 3303241 | -0.14% |
| 03 Jan 2022 | 35.30 | 35.00 | 35.55 | 34.80 | 3437614 | 1.58% |
| 31 Dec 2021 | 34.75 | 34.00 | 34.95 | 33.75 | 3941160 | 2.96% |
| 30 Dec 2021 | 33.75 | 34.35 | 34.40 | 33.70 | 1602522 | -1.46% |
| 29 Dec 2021 | 34.25 | 34.30 | 34.75 | 34.10 | 1642466 | 0.15% |
| 28 Dec 2021 | 34.20 | 33.90 | 34.65 | 33.75 | 2257761 | 1.63% |
| 27 Dec 2021 | 33.65 | 33.60 | 33.90 | 33.30 | 1462052 | -0.59% |
| 24 Dec 2021 | 33.85 | 34.35 | 34.40 | 33.35 | 2380205 | -0.88% |
| 23 Dec 2021 | 34.15 | 34.25 | 34.45 | 34.05 | 1562483 | 0.29% |
| 22 Dec 2021 | 34.05 | 33.90 | 34.25 | 33.70 | 1885547 | 1.49% |
| 21 Dec 2021 | 33.55 | 33.60 | 34.10 | 33.25 | 2403351 | 0.60% |
| 20 Dec 2021 | 33.35 | 33.75 | 33.95 | 32.80 | 4051254 | -2.77% |
| 17 Dec 2021 | 34.30 | 34.65 | 34.75 | 33.90 | 3322776 | -1.01% |
| 16 Dec 2021 | 34.65 | 35.75 | 36.00 | 34.50 | 2461478 | -1.84% |
| 15 Dec 2021 | 35.30 | 35.70 | 35.80 | 35.10 | 2244673 | -0.98% |
| 14 Dec 2021 | 35.65 | 36.10 | 36.10 | 35.50 | 2462932 | -1.79% |
| 13 Dec 2021 | 36.30 | 36.95 | 37.30 | 36.15 | 3463071 | -0.82% |
| 10 Dec 2021 | 36.60 | 36.30 | 37.40 | 36.20 | 4915236 | 0.83% |
| 09 Dec 2021 | 36.30 | 35.15 | 37.00 | 35.10 | 9970382 | 4.31% |
| 08 Dec 2021 | 34.80 | 34.70 | 35.10 | 34.55 | 2975774 | 1.31% |
| 07 Dec 2021 | 34.35 | 34.20 | 34.70 | 34.10 | 2480001 | 1.33% |
| 06 Dec 2021 | 33.90 | 34.90 | 34.95 | 33.75 | 2617282 | -2.31% |
| 03 Dec 2021 | 34.70 | 34.50 | 35.30 | 34.30 | 4001166 | 0.87% |
| 02 Dec 2021 | 34.40 | 34.15 | 34.50 | 34.05 | 2216442 | 1.03% |
| 01 Dec 2021 | 34.05 | 34.95 | 35.05 | 33.80 | 5292289 | 1.79% |
| 30 Nov 2021 | 33.45 | 33.25 | 34.50 | 33.10 | 4268961 | 0.60% |
| 29 Nov 2021 | 33.25 | 35.20 | 35.25 | 32.75 | 6160682 | -5.14% |
| 26 Nov 2021 | 35.05 | 36.15 | 36.30 | 34.80 | 4182444 | -3.97% |
| 25 Nov 2021 | 36.50 | 36.10 | 37.05 | 35.85 | 3755688 | 1.39% |
| 24 Nov 2021 | 36.00 | 36.90 | 36.95 | 35.90 | 3043698 | -1.37% |
| 23 Nov 2021 | 36.50 | 34.85 | 36.85 | 34.35 | 5829854 | 4.73% |
| 22 Nov 2021 | 34.85 | 36.20 | 36.35 | 34.60 | 5247980 | -3.33% |
| 18 Nov 2021 | 36.05 | 36.90 | 37.50 | 35.90 | 4641009 | -2.17% |
| 17 Nov 2021 | 36.85 | 36.75 | 37.40 | 36.65 | 3514754 | 0.14% |
| 16 Nov 2021 | 36.80 | 37.30 | 38.10 | 36.60 | 5970125 | -1.21% |
| 15 Nov 2021 | 37.25 | 38.00 | 38.10 | 37.10 | 5904673 | -1.06% |
| 12 Nov 2021 | 37.65 | 38.55 | 38.80 | 37.50 | 6165853 | -2.08% |
| 11 Nov 2021 | 38.45 | 38.45 | 39.20 | 38.00 | 10921237 | 0.13% |
| 10 Nov 2021 | 38.40 | 39.25 | 39.40 | 38.10 | 6206533 | -2.29% |
| 09 Nov 2021 | 39.30 | 39.50 | 40.55 | 38.70 | 14172813 | -0.13% |
| 08 Nov 2021 | 39.35 | 36.50 | 39.90 | 36.35 | 23523291 | 8.25% |
| 04 Nov 2021 | 36.35 | 35.95 | 36.60 | 35.60 | 2011555 | 2.54% |
| 03 Nov 2021 | 35.45 | 36.30 | 36.75 | 35.35 | 5124889 | -1.66% |
| 02 Nov 2021 | 36.05 | 36.50 | 37.15 | 36.00 | 4842314 | -0.41% |
| 01 Nov 2021 | 36.20 | 35.90 | 36.75 | 35.60 | 6295839 | 2.55% |
| 29 Oct 2021 | 35.30 | 35.70 | 36.90 | 33.50 | 14226789 | -3.68% |
| 28 Oct 2021 | 36.65 | 37.40 | 38.20 | 36.20 | 13948391 | -1.21% |
| 27 Oct 2021 | 37.10 | 37.90 | 38.80 | 36.60 | 12985039 | -1.59% |
| 26 Oct 2021 | 37.70 | 37.05 | 39.25 | 35.70 | 55503526 | -2.71% |
| 25 Oct 2021 | 38.75 | 44.00 | 44.80 | 38.75 | 37319544 | -9.99% |
| 22 Oct 2021 | 43.05 | 36.50 | 43.05 | 35.75 | 163253501 | 19.92% |
| 21 Oct 2021 | 35.90 | 32.90 | 36.55 | 32.75 | 72880233 | 10.46% |
| 20 Oct 2021 | 32.50 | 32.50 | 33.20 | 31.55 | 14768852 | -0.31% |
| 19 Oct 2021 | 32.60 | 34.40 | 35.20 | 32.20 | 23718084 | -4.26% |
| 18 Oct 2021 | 34.05 | 30.95 | 34.50 | 30.90 | 40946017 | 11.09% |
| 14 Oct 2021 | 30.65 | 30.30 | 31.80 | 30.30 | 10016889 | 1.49% |
| 13 Oct 2021 | 30.20 | 30.30 | 30.60 | 30.15 | 6973425 | 0.17% |
| 12 Oct 2021 | 30.15 | 30.30 | 30.65 | 30.05 | 5382835 | -0.50% |
| 11 Oct 2021 | 30.30 | 31.10 | 31.10 | 30.15 | 3637590 | -2.10% |
| 08 Oct 2021 | 30.95 | 31.20 | 31.40 | 30.85 | 3363173 | 0.16% |
| 07 Oct 2021 | 30.90 | 31.70 | 31.85 | 30.65 | 6203550 | -0.16% |
| 06 Oct 2021 | 30.95 | 31.20 | 31.80 | 30.80 | 8355559 | 0.16% |
| 05 Oct 2021 | 30.90 | 31.50 | 31.80 | 30.80 | 9130208 | 2.32% |
| 04 Oct 2021 | 30.20 | 30.15 | 30.50 | 30.15 | 2164609 | 0.67% |
| 01 Oct 2021 | 30.00 | 30.05 | 31.20 | 29.90 | 5513284 | -0.66% |
| 30 Sep 2021 | 30.20 | 30.60 | 30.60 | 30.15 | 1663456 | -0.66% |
| 29 Sep 2021 | 30.40 | 30.45 | 30.70 | 30.05 | 3511475 | 0.66% |
| 28 Sep 2021 | 30.20 | 29.90 | 30.70 | 29.80 | 4447852 | 1.17% |
| 27 Sep 2021 | 29.85 | 30.15 | 30.25 | 29.80 | 1517571 | -0.67% |
| 24 Sep 2021 | 30.05 | 30.25 | 30.40 | 30.00 | 1407857 | -0.66% |
| 23 Sep 2021 | 30.25 | 30.45 | 30.60 | 30.20 | 2120871 | -0.49% |
| 22 Sep 2021 | 30.40 | 30.20 | 30.70 | 30.20 | 2510051 | 0.66% |
| 21 Sep 2021 | 30.20 | 30.70 | 30.80 | 30.00 | 3455508 | -1.63% |
| 20 Sep 2021 | 30.70 | 31.40 | 32.70 | 30.30 | 18929053 | 1.99% |
| 17 Sep 2021 | 30.10 | 30.35 | 30.45 | 29.55 | 2788086 | -0.50% |
| 16 Sep 2021 | 30.25 | 30.15 | 30.60 | 30.05 | 2800352 | 0.67% |
| 15 Sep 2021 | 30.05 | 30.35 | 30.60 | 30.00 | 3403038 | -0.83% |
| 14 Sep 2021 | 30.30 | 30.35 | 30.70 | 30.10 | 2860732 | 0.33% |
| 13 Sep 2021 | 30.20 | 30.70 | 30.90 | 30.10 | 2176994 | -0.98% |
| 09 Sep 2021 | 30.50 | 30.95 | 31.30 | 30.20 | 4075336 | -1.61% |
| 08 Sep 2021 | 31.00 | 31.70 | 31.80 | 30.80 | 8685558 | -1.59% |
| 07 Sep 2021 | 31.50 | 29.50 | 32.40 | 29.35 | 17699752 | 7.33% |
| 06 Sep 2021 | 29.35 | 30.30 | 30.70 | 29.25 | 4261300 | -2.17% |
| 03 Sep 2021 | 30.00 | 28.25 | 30.50 | 28.20 | 8756651 | 6.57% |
| 02 Sep 2021 | 28.15 | 27.90 | 28.45 | 27.90 | 1269838 | -0.35% |
| 01 Sep 2021 | 28.25 | 28.35 | 28.45 | 28.20 | 1007313 | 0.18% |
| 31 Aug 2021 | 28.20 | 28.20 | 28.55 | 28.00 | 1636468 | 0.18% |
| 30 Aug 2021 | 28.15 | 28.30 | 28.40 | 28.10 | 1237305 | 0.36% |
| 27 Aug 2021 | 28.05 | 27.95 | 28.25 | 27.80 | 1261184 | 0.72% |
| 26 Aug 2021 | 27.85 | 27.85 | 28.15 | 27.70 | 1207137 | 0.54% |
| 25 Aug 2021 | 27.70 | 28.00 | 28.20 | 27.65 | 1696775 | -0.18% |
| 24 Aug 2021 | 27.75 | 27.65 | 28.20 | 27.50 | 1901920 | 0.36% |
| 23 Aug 2021 | 27.65 | 28.40 | 28.45 | 27.55 | 1904509 | -1.60% |
| 20 Aug 2021 | 28.10 | 28.60 | 28.60 | 28.05 | 1561800 | -2.09% |
| 18 Aug 2021 | 28.70 | 29.00 | 29.00 | 28.65 | 1368302 | -0.52% |
| 17 Aug 2021 | 28.85 | 29.15 | 29.15 | 28.80 | 1022208 | -1.20% |
| 16 Aug 2021 | 29.20 | 29.55 | 29.65 | 29.10 | 1274362 | -1.52% |
| 13 Aug 2021 | 29.65 | 30.50 | 30.50 | 29.55 | 3633945 | 0.17% |
| 12 Aug 2021 | 29.60 | 29.30 | 29.80 | 29.20 | 1771008 | 1.89% |
| 11 Aug 2021 | 29.05 | 29.40 | 29.50 | 28.70 | 2909148 | -0.68% |
| 10 Aug 2021 | 29.25 | 30.10 | 30.30 | 29.15 | 1856220 | -2.82% |
| 09 Aug 2021 | 30.10 | 30.30 | 30.50 | 29.90 | 4142520 | 1.52% |
| 06 Aug 2021 | 29.65 | 29.40 | 30.00 | 29.25 | 2176874 | 1.37% |
| 05 Aug 2021 | 29.25 | 29.65 | 29.70 | 29.15 | 1637757 | -1.35% |
| 04 Aug 2021 | 29.65 | 30.20 | 30.20 | 29.60 | 2089253 | -1.00% |
| 03 Aug 2021 | 29.95 | 30.10 | 30.10 | 29.80 | 1644488 | 0.00% |
| 02 Aug 2021 | 29.95 | 29.85 | 30.40 | 29.70 | 4004760 | 1.18% |
| 30 Jul 2021 | 29.60 | 29.80 | 29.95 | 29.55 | 2169927 | -0.67% |
| 29 Jul 2021 | 29.80 | 30.00 | 30.10 | 29.75 | 1507391 | -0.17% |
| 28 Jul 2021 | 29.85 | 30.25 | 30.35 | 29.80 | 2340776 | -0.83% |
| 27 Jul 2021 | 30.10 | 30.40 | 30.50 | 29.85 | 2671090 | -0.17% |
| 26 Jul 2021 | 30.15 | 30.25 | 30.90 | 30.10 | 2962821 | -0.33% |
| 23 Jul 2021 | 30.25 | 30.80 | 30.95 | 30.10 | 2567121 | -1.47% |
| 22 Jul 2021 | 30.70 | 30.70 | 31.25 | 30.50 | 2329331 | 0.99% |
| 20 Jul 2021 | 30.40 | 31.10 | 31.20 | 30.30 | 2708490 | -2.25% |
| 19 Jul 2021 | 31.10 | 31.40 | 31.60 | 31.00 | 2882201 | -1.43% |
| 16 Jul 2021 | 31.55 | 31.70 | 31.95 | 31.50 | 2638302 | -0.63% |
| 15 Jul 2021 | 31.75 | 31.90 | 32.05 | 31.60 | 2082715 | -0.31% |
| 14 Jul 2021 | 31.85 | 32.10 | 32.15 | 31.75 | 2443675 | -0.62% |
| 13 Jul 2021 | 32.05 | 32.50 | 32.50 | 32.00 | 2340022 | -0.47% |
| 12 Jul 2021 | 32.20 | 32.30 | 32.40 | 32.05 | 2901810 | 0.16% |
| 09 Jul 2021 | 32.15 | 32.30 | 32.45 | 32.00 | 2752243 | -0.46% |
| 08 Jul 2021 | 32.30 | 32.00 | 33.45 | 31.85 | 5892731 | 0.78% |
| 07 Jul 2021 | 32.05 | 31.95 | 32.50 | 31.55 | 4725073 | 0.47% |
| 06 Jul 2021 | 31.90 | 32.30 | 32.40 | 31.80 | 3001697 | -1.09% |
| 05 Jul 2021 | 32.25 | 32.45 | 32.50 | 32.10 | 3366371 | 0.16% |
| 02 Jul 2021 | 32.20 | 32.60 | 32.85 | 32.10 | 4071458 | -1.23% |
| 01 Jul 2021 | 32.60 | 34.00 | 34.00 | 32.45 | 8615644 | -3.26% |
| 30 Jun 2021 | 33.70 | 33.50 | 34.50 | 33.40 | 35820998 | 2.59% |
| 29 Jun 2021 | 32.85 | 32.75 | 33.50 | 32.55 | 10139559 | 0.92% |
| 28 Jun 2021 | 32.55 | 32.90 | 33.20 | 32.50 | 3527284 | -0.46% |
| 25 Jun 2021 | 32.70 | 32.45 | 33.30 | 32.40 | 7471074 | 1.24% |
| 24 Jun 2021 | 32.30 | 32.25 | 32.90 | 32.10 | 5580231 | 0.78% |
| 23 Jun 2021 | 32.05 | 32.35 | 32.70 | 31.85 | 4812799 | -0.31% |
| 22 Jun 2021 | 32.15 | 32.50 | 32.90 | 32.05 | 4531770 | -0.16% |
| 21 Jun 2021 | 32.20 | 30.95 | 32.45 | 30.60 | 5174210 | 2.88% |
| 18 Jun 2021 | 31.30 | 32.10 | 32.10 | 30.45 | 5955946 | -1.73% |
| 17 Jun 2021 | 31.85 | 32.30 | 32.85 | 31.65 | 5454871 | -1.70% |
| 16 Jun 2021 | 32.40 | 32.90 | 33.25 | 32.20 | 5766470 | -0.92% |
| 15 Jun 2021 | 32.70 | 33.80 | 34.00 | 32.55 | 13441049 | -2.10% |
| 14 Jun 2021 | 33.40 | 31.95 | 33.70 | 30.70 | 33929394 | 5.03% |
| 11 Jun 2021 | 31.80 | 31.65 | 32.35 | 31.55 | 9754526 | 1.11% |
| 10 Jun 2021 | 31.45 | 31.45 | 31.75 | 31.25 | 4748100 | 1.13% |
| 09 Jun 2021 | 31.10 | 31.60 | 32.50 | 30.65 | 12323327 | -1.11% |
| 08 Jun 2021 | 31.45 | 31.85 | 31.90 | 31.00 | 5962924 | -0.32% |
| 07 Jun 2021 | 31.55 | 31.10 | 32.10 | 31.00 | 16364717 | 2.94% |
| 04 Jun 2021 | 30.65 | 29.95 | 31.85 | 29.50 | 13357394 | 2.85% |
| 03 Jun 2021 | 29.80 | 29.95 | 30.10 | 29.60 | 2988320 | 0.34% |
| 02 Jun 2021 | 29.70 | 29.50 | 30.05 | 29.40 | 3564556 | 1.37% |
| 01 Jun 2021 | 29.30 | 29.85 | 29.85 | 29.20 | 1990782 | -0.68% |
| 31 May 2021 | 29.50 | 29.50 | 29.65 | 29.15 | 3363671 | 2.08% |
| 28 May 2021 | 28.90 | 29.65 | 29.80 | 28.65 | 4319903 | -2.36% |
| 27 May 2021 | 29.60 | 29.95 | 30.10 | 29.55 | 2503440 | -1.17% |
| 26 May 2021 | 29.95 | 30.10 | 30.35 | 29.90 | 2848226 | -0.17% |
| 25 May 2021 | 30.00 | 30.40 | 30.55 | 29.90 | 3293049 | -0.33% |
| 24 May 2021 | 30.10 | 30.25 | 30.85 | 29.90 | 8379948 | 0.50% |
| 21 May 2021 | 29.95 | 30.00 | 30.35 | 29.85 | 5490947 | 0.50% |
| 20 May 2021 | 29.80 | 29.75 | 30.40 | 29.40 | 5305157 | 0.68% |
| 19 May 2021 | 29.60 | 29.25 | 30.10 | 29.25 | 4263034 | 1.02% |
| 18 May 2021 | 29.30 | 29.30 | 29.70 | 29.25 | 2670874 | 0.00% |
| 17 May 2021 | 29.30 | 29.45 | 29.70 | 29.20 | 2031310 | 0.34% |
| 14 May 2021 | 29.20 | 29.85 | 30.20 | 29.10 | 4269850 | -1.35% |
| 12 May 2021 | 29.60 | 29.45 | 30.40 | 29.30 | 9573148 | 0.85% |
| 11 May 2021 | 29.35 | 28.80 | 29.60 | 28.60 | 4887029 | 1.38% |
| 10 May 2021 | 28.95 | 28.25 | 29.30 | 28.15 | 7756528 | 2.84% |
| 07 May 2021 | 28.15 | 28.45 | 28.70 | 28.10 | 2880473 | -0.88% |
| 06 May 2021 | 28.40 | 28.40 | 29.15 | 28.15 | 4084294 | 0.35% |
| 05 May 2021 | 28.30 | 28.50 | 28.60 | 28.10 | 3842164 | 0.89% |
| 04 May 2021 | 28.05 | 27.90 | 29.20 | 27.70 | 8103547 | 1.81% |
| 03 May 2021 | 27.55 | 27.05 | 27.80 | 26.90 | 4196004 | 1.29% |
| 30 Apr 2021 | 27.20 | 27.25 | 27.65 | 27.05 | 2713152 | -0.37% |
| 29 Apr 2021 | 27.30 | 27.95 | 27.95 | 27.20 | 2941550 | -1.44% |
| 28 Apr 2021 | 27.70 | 27.60 | 27.95 | 27.50 | 3163806 | 0.91% |
| 27 Apr 2021 | 27.45 | 26.75 | 27.70 | 26.65 | 5573757 | 3.00% |
| 26 Apr 2021 | 26.65 | 26.75 | 27.00 | 26.55 | 3507322 | 0.57% |
| 23 Apr 2021 | 26.50 | 26.70 | 26.90 | 26.35 | 5838338 | 0.00% |
| 22 Apr 2021 | 26.50 | 26.85 | 26.85 | 26.45 | 3388238 | -0.93% |
| 20 Apr 2021 | 26.75 | 26.90 | 27.35 | 26.55 | 4191324 | 0.00% |
| 19 Apr 2021 | 26.75 | 26.70 | 27.00 | 26.35 | 5172192 | -3.43% |
| 16 Apr 2021 | 27.70 | 27.35 | 28.15 | 27.20 | 4171809 | 1.65% |
| 15 Apr 2021 | 27.25 | 27.30 | 27.70 | 26.90 | 3583495 | -0.73% |
| 13 Apr 2021 | 27.45 | 27.05 | 27.70 | 26.85 | 4279166 | 1.48% |
| 12 Apr 2021 | 27.05 | 28.40 | 28.50 | 27.00 | 7631551 | -7.04% |
| 09 Apr 2021 | 29.10 | 29.45 | 29.70 | 29.00 | 4463852 | -1.19% |
| 08 Apr 2021 | 29.45 | 29.40 | 29.75 | 29.35 | 6043737 | -2.97% |
| 07 Apr 2021 | 30.35 | 30.00 | 30.60 | 29.80 | 7340079 | 1.17% |
| 06 Apr 2021 | 30.00 | 29.80 | 30.15 | 29.35 | 7526846 | 1.69% |
| 05 Apr 2021 | 29.50 | 29.70 | 30.20 | 28.80 | 10008653 | -0.51% |
| 01 Apr 2021 | 29.65 | 29.30 | 30.20 | 29.20 | 19400812 | 1.89% |
| 31 Mar 2021 | 29.10 | 29.75 | 29.85 | 29.05 | 5900206 | -1.69% |
| 30 Mar 2021 | 29.60 | 29.95 | 30.40 | 29.50 | 9457623 | 1.37% |
| 26 Mar 2021 | 29.20 | 28.45 | 29.45 | 28.20 | 20773206 | 5.42% |
| 25 Mar 2021 | 27.70 | 27.65 | 27.95 | 27.25 | 12484312 | 0.18% |
| 24 Mar 2021 | 27.65 | 28.30 | 28.40 | 27.60 | 45408429 | -9.20% |
| 23 Mar 2021 | 30.45 | 30.65 | 31.00 | 30.05 | 12741431 | 0.50% |
| 22 Mar 2021 | 30.30 | 29.15 | 31.40 | 29.00 | 13424210 | 3.95% |
| 19 Mar 2021 | 29.15 | 29.40 | 29.45 | 28.00 | 11191993 | -1.69% |
| 18 Mar 2021 | 29.65 | 30.95 | 31.05 | 29.05 | 5509050 | -3.26% |
| 17 Mar 2021 | 30.65 | 30.70 | 32.40 | 30.25 | 9556830 | 0.16% |
| 16 Mar 2021 | 30.60 | 30.90 | 31.05 | 30.50 | 2215539 | -0.49% |
| 15 Mar 2021 | 30.75 | 31.55 | 31.55 | 30.50 | 2994571 | -1.76% |
| 12 Mar 2021 | 31.30 | 32.05 | 32.20 | 31.00 | 4645742 | -1.26% |
| 10 Mar 2021 | 31.70 | 31.30 | 32.15 | 31.10 | 4518363 | 2.09% |
| 09 Mar 2021 | 31.05 | 32.10 | 32.20 | 30.55 | 3568993 | -2.36% |
| 08 Mar 2021 | 31.80 | 31.80 | 32.35 | 31.20 | 4138640 | 0.95% |
| 05 Mar 2021 | 31.50 | 32.35 | 32.70 | 31.35 | 5169059 | -2.48% |
| 04 Mar 2021 | 32.30 | 31.80 | 33.45 | 31.65 | 9778352 | 0.78% |
| 03 Mar 2021 | 32.05 | 32.85 | 32.85 | 31.75 | 5847792 | -1.69% |
| 02 Mar 2021 | 32.60 | 32.75 | 33.45 | 32.20 | 9770561 | 0.46% |
| 01 Mar 2021 | 32.45 | 32.00 | 33.45 | 31.75 | 13888775 | 2.20% |
| 26 Feb 2021 | 31.75 | 31.95 | 32.75 | 31.15 | 11987441 | -3.05% |
| 25 Feb 2021 | 32.75 | 30.45 | 33.15 | 30.35 | 23234319 | 8.62% |
| 24 Feb 2021 | 30.15 | 29.75 | 30.40 | 28.80 | 2540952 | 1.34% |
| 23 Feb 2021 | 29.75 | 29.85 | 30.20 | 29.55 | 3252373 | -0.17% |
| 22 Feb 2021 | 29.80 | 30.70 | 30.95 | 29.70 | 4565682 | -2.77% |
| 19 Feb 2021 | 30.65 | 30.60 | 31.65 | 30.25 | 7377848 | 0.00% |
| 18 Feb 2021 | 30.65 | 30.70 | 30.95 | 30.55 | 4502865 | -0.16% |
| 17 Feb 2021 | 30.70 | 30.80 | 31.30 | 30.40 | 4362819 | -0.16% |
| 16 Feb 2021 | 30.75 | 31.00 | 31.25 | 30.45 | 5108907 | -0.97% |
| 15 Feb 2021 | 31.05 | 32.70 | 32.70 | 30.75 | 8506387 | -4.61% |
| 12 Feb 2021 | 32.55 | 32.70 | 32.95 | 31.60 | 16102288 | 2.04% |
| 11 Feb 2021 | 31.90 | 30.60 | 32.50 | 30.15 | 20274284 | 4.25% |
| 10 Feb 2021 | 30.60 | 30.95 | 31.45 | 30.30 | 5001834 | -1.29% |
| 09 Feb 2021 | 31.00 | 31.80 | 31.85 | 30.80 | 4401352 | -2.05% |
| 08 Feb 2021 | 31.65 | 31.20 | 32.15 | 30.50 | 12914228 | 2.43% |
| 05 Feb 2021 | 30.90 | 31.70 | 31.85 | 30.70 | 7596565 | -0.96% |
| 04 Feb 2021 | 31.20 | 29.80 | 31.45 | 29.50 | 12772981 | 5.76% |
| 03 Feb 2021 | 29.50 | 30.00 | 30.25 | 29.20 | 6332124 | -0.51% |
| 02 Feb 2021 | 29.65 | 30.25 | 30.65 | 29.30 | 8858670 | -2.15% |
| 01 Feb 2021 | 30.30 | 31.90 | 32.00 | 29.60 | 18860591 | -3.19% |
| 29 Jan 2021 | 31.30 | 31.00 | 32.00 | 30.90 | 21967367 | 3.81% |
| 28 Jan 2021 | 30.15 | 26.60 | 30.15 | 26.55 | 19446679 | 9.84% |
| 27 Jan 2021 | 27.45 | 28.80 | 28.90 | 27.10 | 9193158 | -4.52% |
| 25 Jan 2021 | 28.75 | 29.30 | 30.45 | 28.35 | 7791406 | -0.69% |
| 22 Jan 2021 | 28.95 | 29.80 | 29.95 | 28.75 | 8443130 | -3.66% |
| 21 Jan 2021 | 30.05 | 31.20 | 31.30 | 29.80 | 6927933 | -2.75% |
| 20 Jan 2021 | 30.90 | 31.30 | 32.00 | 30.60 | 8254166 | -0.96% |
| 19 Jan 2021 | 31.20 | 31.30 | 31.80 | 31.10 | 6375511 | -0.16% |
| 18 Jan 2021 | 31.25 | 32.00 | 32.20 | 31.00 | 10982020 | -0.95% |
| 15 Jan 2021 | 31.55 | 31.20 | 32.05 | 30.30 | 24564078 | 0.96% |
| 14 Jan 2021 | 31.25 | 33.05 | 33.60 | 31.00 | 23848133 | -5.45% |
| 13 Jan 2021 | 33.05 | 33.00 | 34.15 | 32.55 | 19659683 | 0.61% |
| 12 Jan 2021 | 32.85 | 34.00 | 34.20 | 32.35 | 27717844 | -5.87% |
| 11 Jan 2021 | 34.90 | 34.85 | 35.55 | 34.00 | 70283770 | 4.96% |
| 08 Jan 2021 | 33.25 | 31.00 | 33.90 | 30.75 | 119562396 | 14.46% |
| 07 Jan 2021 | 29.05 | 28.85 | 29.70 | 28.40 | 29604400 | 3.38% |
| 06 Jan 2021 | 28.10 | 27.75 | 29.80 | 26.75 | 66776302 | 2.55% |
| 05 Jan 2021 | 27.40 | 24.05 | 28.40 | 24.05 | 101612674 | 13.93% |
| 04 Jan 2021 | 24.05 | 24.25 | 24.25 | 23.60 | 10546369 | 0.63% |
| 01 Jan 2021 | 23.90 | 24.30 | 24.30 | 23.80 | 6360470 | -0.42% |
| 31 Dec 2020 | 24.00 | 23.00 | 24.40 | 23.00 | 24236553 | 5.03% |
| 30 Dec 2020 | 22.85 | 22.90 | 23.00 | 22.55 | 2263079 | -0.22% |
| 29 Dec 2020 | 22.90 | 23.40 | 23.50 | 22.60 | 4443030 | -1.29% |
| 28 Dec 2020 | 23.20 | 23.10 | 23.75 | 22.90 | 7610135 | 1.53% |
| 24 Dec 2020 | 22.85 | 23.30 | 23.40 | 22.75 | 3553197 | 0.22% |
| 23 Dec 2020 | 22.80 | 22.55 | 23.05 | 22.20 | 5141955 | 2.70% |
| 22 Dec 2020 | 22.20 | 21.65 | 22.75 | 20.60 | 8791034 | 0.91% |
| 21 Dec 2020 | 22.00 | 23.55 | 24.05 | 21.50 | 8502194 | -7.17% |
| 18 Dec 2020 | 23.70 | 24.10 | 24.40 | 23.25 | 6719658 | -0.84% |
| 17 Dec 2020 | 23.90 | 23.95 | 24.50 | 23.75 | 12463920 | 0.42% |
| 16 Dec 2020 | 23.80 | 23.30 | 24.40 | 23.10 | 18363754 | 2.81% |
| 15 Dec 2020 | 23.15 | 23.20 | 23.40 | 22.85 | 5296862 | -0.43% |
| 14 Dec 2020 | 23.25 | 23.65 | 23.80 | 23.05 | 7742390 | -0.64% |
| 11 Dec 2020 | 23.40 | 22.00 | 23.60 | 21.95 | 14279268 | 6.85% |
| 10 Dec 2020 | 21.90 | 22.80 | 22.85 | 21.80 | 6259013 | -3.95% |
| 09 Dec 2020 | 22.80 | 23.10 | 23.30 | 22.75 | 6352783 | -2.36% |
| 08 Dec 2020 | 23.35 | 24.50 | 24.50 | 22.85 | 10368696 | -5.27% |
| 07 Dec 2020 | 24.65 | 24.55 | 24.95 | 24.20 | 13845177 | 2.49% |
| 04 Dec 2020 | 24.05 | 23.95 | 24.50 | 23.85 | 11524622 | 1.26% |
| 03 Dec 2020 | 23.75 | 23.30 | 23.85 | 23.25 | 10253193 | 2.81% |
| 02 Dec 2020 | 23.10 | 23.30 | 23.30 | 22.65 | 8449551 | 0.65% |
| 01 Dec 2020 | 22.95 | 22.45 | 23.10 | 22.00 | 12326236 | 5.03% |
| 27 Nov 2020 | 21.85 | 21.00 | 22.10 | 20.85 | 11083800 | 4.80% |
| 26 Nov 2020 | 20.85 | 20.75 | 20.95 | 20.55 | 2736410 | 1.21% |
| 25 Nov 2020 | 20.60 | 21.05 | 21.15 | 20.45 | 4918036 | -1.20% |
| 24 Nov 2020 | 20.85 | 21.10 | 21.20 | 20.80 | 6492165 | 0.72% |
| 23 Nov 2020 | 20.70 | 19.60 | 21.00 | 19.45 | 10870645 | 7.53% |
| 20 Nov 2020 | 19.25 | 19.45 | 19.70 | 19.15 | 1670326 | -0.26% |
| 19 Nov 2020 | 19.30 | 19.00 | 19.90 | 18.95 | 4749393 | 1.58% |
| 18 Nov 2020 | 19.00 | 18.85 | 19.15 | 18.65 | 2659665 | 0.53% |
| 17 Nov 2020 | 18.90 | 19.00 | 19.10 | 18.80 | 1535122 | 0.53% |
| 14 Nov 2020 | 18.80 | 18.80 | 18.90 | 18.70 | 704070 | 1.08% |
| 13 Nov 2020 | 18.60 | 18.55 | 18.85 | 18.55 | 1656933 | -0.53% |
| 12 Nov 2020 | 18.70 | 18.80 | 18.85 | 18.55 | 1558613 | -0.53% |
| 11 Nov 2020 | 18.80 | 19.15 | 19.20 | 18.60 | 2255739 | -0.79% |
| 10 Nov 2020 | 18.95 | 18.60 | 19.25 | 18.40 | 3865356 | 2.99% |
| 09 Nov 2020 | 18.40 | 18.40 | 18.60 | 18.35 | 1209835 | -0.27% |
| 06 Nov 2020 | 18.45 | 18.55 | 18.65 | 18.40 | 1314557 | 0.00% |
| 05 Nov 2020 | 18.45 | 18.15 | 18.55 | 18.15 | 1054935 | 1.93% |
| 04 Nov 2020 | 18.10 | 18.20 | 18.25 | 18.05 | 802493 | -0.28% |
| 03 Nov 2020 | 18.15 | 18.20 | 18.25 | 18.10 | 682219 | 0.28% |
| 02 Nov 2020 | 18.10 | 18.30 | 18.35 | 18.05 | 826311 | -0.55% |
| 30 Oct 2020 | 18.20 | 18.30 | 18.50 | 18.15 | 920485 | -0.55% |
| 29 Oct 2020 | 18.30 | 18.20 | 18.50 | 18.05 | 1250523 | 0.00% |
| 28 Oct 2020 | 18.30 | 18.60 | 18.70 | 18.10 | 1620684 | -1.35% |
| 27 Oct 2020 | 18.55 | 18.60 | 18.65 | 18.40 | 1184208 | -0.27% |
| 26 Oct 2020 | 18.60 | 19.00 | 19.00 | 18.55 | 1600018 | -1.06% |
| 23 Oct 2020 | 18.80 | 18.80 | 18.90 | 18.65 | 1576788 | 0.53% |
| 22 Oct 2020 | 18.70 | 18.65 | 18.90 | 18.55 | 1772780 | -0.53% |
| 21 Oct 2020 | 18.80 | 19.25 | 19.25 | 18.75 | 1708941 | -1.83% |
| 20 Oct 2020 | 19.15 | 18.65 | 19.50 | 18.50 | 3803903 | 2.68% |
| 19 Oct 2020 | 18.65 | 18.65 | 18.75 | 18.60 | 770697 | 0.54% |
| 16 Oct 2020 | 18.55 | 18.55 | 18.70 | 18.45 | 926014 | 0.27% |
| 15 Oct 2020 | 18.50 | 18.85 | 18.85 | 18.45 | 1150957 | -1.33% |
| 14 Oct 2020 | 18.75 | 18.70 | 18.85 | 18.40 | 1891175 | 0.54% |
| 13 Oct 2020 | 18.65 | 18.90 | 18.95 | 18.60 | 1381602 | -1.06% |
| 12 Oct 2020 | 18.85 | 18.90 | 19.15 | 18.80 | 1712710 | 0.80% |
| 09 Oct 2020 | 18.70 | 18.90 | 19.00 | 18.55 | 2932141 | -1.06% |
| 08 Oct 2020 | 18.90 | 19.20 | 19.20 | 18.80 | 1901642 | -0.53% |
| 07 Oct 2020 | 19.00 | 19.40 | 19.40 | 18.90 | 2026162 | -1.81% |
| 06 Oct 2020 | 19.35 | 19.45 | 19.50 | 19.30 | 1090439 | 0.26% |
| 05 Oct 2020 | 19.30 | 19.40 | 19.70 | 19.25 | 1489721 | -0.26% |
| 01 Oct 2020 | 19.35 | 19.45 | 19.65 | 19.30 | 1353375 | -0.26% |
| 30 Sep 2020 | 19.40 | 19.60 | 19.75 | 19.30 | 1591410 | -0.26% |
| 29 Sep 2020 | 19.45 | 19.80 | 19.80 | 19.35 | 1515876 | -0.77% |
| 28 Sep 2020 | 19.60 | 19.60 | 19.80 | 19.45 | 1676071 | 1.29% |
| 25 Sep 2020 | 19.35 | 19.00 | 19.80 | 19.00 | 2439648 | 2.38% |
| 24 Sep 2020 | 18.90 | 19.15 | 19.25 | 18.80 | 2320291 | -1.82% |
| 23 Sep 2020 | 19.25 | 19.65 | 19.70 | 19.05 | 2285525 | 0.26% |
| 22 Sep 2020 | 19.20 | 20.25 | 20.25 | 18.85 | 6586775 | -5.65% |
| 21 Sep 2020 | 20.35 | 21.45 | 21.55 | 20.30 | 3558923 | -4.68% |
| 18 Sep 2020 | 21.35 | 20.95 | 21.60 | 20.80 | 2961124 | 2.40% |
| 17 Sep 2020 | 20.85 | 21.10 | 21.15 | 20.80 | 1659450 | -1.18% |
| 16 Sep 2020 | 21.10 | 21.40 | 21.45 | 21.05 | 1296923 | -0.94% |
| 15 Sep 2020 | 21.30 | 21.60 | 21.60 | 21.20 | 1429561 | -0.70% |
| 14 Sep 2020 | 21.45 | 21.45 | 21.80 | 21.20 | 4199348 | 0.47% |
| 11 Sep 2020 | 21.35 | 20.85 | 22.00 | 20.65 | 6635886 | 2.40% |
| 10 Sep 2020 | 20.85 | 20.70 | 21.20 | 20.70 | 2401430 | 1.46% |
| 09 Sep 2020 | 20.55 | 20.65 | 20.80 | 20.30 | 3172019 | -2.14% |
| 08 Sep 2020 | 21.00 | 21.80 | 21.95 | 20.90 | 2757908 | -2.78% |
| 07 Sep 2020 | 21.60 | 21.10 | 22.15 | 20.65 | 6271242 | 3.10% |
| 04 Sep 2020 | 20.95 | 21.10 | 21.20 | 20.50 | 3618713 | -1.41% |
| 03 Sep 2020 | 21.25 | 21.00 | 21.75 | 21.00 | 2633777 | 0.24% |
| 02 Sep 2020 | 21.20 | 21.05 | 21.35 | 20.85 | 1704956 | 0.24% |
| 01 Sep 2020 | 21.15 | 21.45 | 21.50 | 20.80 | 3304353 | -1.86% |
| 31 Aug 2020 | 21.55 | 22.10 | 22.20 | 20.60 | 8225145 | -2.05% |
| 28 Aug 2020 | 22.00 | 21.90 | 22.20 | 21.90 | 5368872 | 0.69% |
| 27 Aug 2020 | 21.85 | 22.00 | 22.25 | 21.70 | 5395894 | -0.46% |
| 26 Aug 2020 | 21.95 | 22.35 | 22.40 | 21.85 | 6186882 | -1.57% |
| 25 Aug 2020 | 22.30 | 22.50 | 22.75 | 22.20 | 4723359 | -0.89% |
| 24 Aug 2020 | 22.50 | 22.90 | 22.90 | 22.30 | 5934277 | -1.10% |
| 21 Aug 2020 | 22.75 | 23.40 | 23.45 | 22.55 | 7293011 | -1.52% |
| 20 Aug 2020 | 23.10 | 22.90 | 23.30 | 22.75 | 9595542 | 0.87% |
| 19 Aug 2020 | 22.90 | 23.00 | 23.45 | 22.65 | 11592179 | 0.66% |
| 18 Aug 2020 | 22.75 | 23.35 | 23.50 | 22.65 | 12612639 | -1.52% |
| 17 Aug 2020 | 23.10 | 22.90 | 23.50 | 22.35 | 31892949 | 4.52% |
| 14 Aug 2020 | 22.10 | 20.10 | 23.15 | 20.00 | 61661007 | 10.78% |
| 13 Aug 2020 | 19.95 | 20.00 | 20.25 | 19.80 | 4358341 | 0.76% |
| 12 Aug 2020 | 19.80 | 19.25 | 20.10 | 19.15 | 11711720 | 2.33% |
| 11 Aug 2020 | 19.35 | 19.10 | 19.60 | 19.05 | 5923724 | 1.31% |
| 10 Aug 2020 | 19.10 | 19.25 | 19.25 | 19.05 | 2253541 | -0.26% |
| 07 Aug 2020 | 19.15 | 19.15 | 19.25 | 19.05 | 2335564 | 0.00% |
| 06 Aug 2020 | 19.15 | 19.20 | 19.40 | 19.10 | 2799725 | 0.00% |
| 05 Aug 2020 | 19.15 | 19.20 | 19.25 | 19.10 | 2187127 | 0.26% |
| 04 Aug 2020 | 19.10 | 19.20 | 19.25 | 19.00 | 2608904 | -0.26% |
| 03 Aug 2020 | 19.15 | 19.30 | 19.45 | 19.05 | 2968581 | -0.26% |
| 31 Jul 2020 | 19.20 | 19.45 | 19.60 | 19.15 | 2604230 | -1.29% |
| 30 Jul 2020 | 19.45 | 20.00 | 20.20 | 19.30 | 8613013 | 2.10% |
| 29 Jul 2020 | 19.05 | 19.05 | 19.20 | 18.95 | 3611333 | 0.00% |
| 28 Jul 2020 | 19.05 | 19.35 | 19.40 | 18.95 | 3863640 | -0.78% |
| 27 Jul 2020 | 19.20 | 19.45 | 19.65 | 19.10 | 4929246 | -0.26% |
| 24 Jul 2020 | 19.25 | 18.95 | 20.10 | 18.95 | 13244918 | 0.79% |
| 23 Jul 2020 | 19.10 | 19.60 | 19.85 | 18.85 | 5047200 | -3.05% |
| 22 Jul 2020 | 19.70 | 19.80 | 19.90 | 19.35 | 3135959 | -0.51% |
| 21 Jul 2020 | 19.80 | 20.20 | 20.20 | 19.65 | 3585511 | -1.25% |
| 20 Jul 2020 | 20.05 | 20.40 | 20.40 | 19.90 | 6347058 | 1.78% |
| 17 Jul 2020 | 19.70 | 19.10 | 20.50 | 18.90 | 15923676 | 5.63% |
| 16 Jul 2020 | 18.65 | 19.05 | 19.15 | 18.30 | 3573469 | -2.10% |
| 15 Jul 2020 | 19.05 | 19.30 | 19.45 | 19.00 | 2508356 | -0.52% |
| 14 Jul 2020 | 19.15 | 19.75 | 19.80 | 19.05 | 2852697 | -3.04% |
| 13 Jul 2020 | 19.75 | 20.10 | 20.20 | 19.65 | 3566139 | 0.51% |
| 10 Jul 2020 | 19.65 | 19.95 | 20.15 | 19.50 | 4247609 | -1.75% |
| 09 Jul 2020 | 20.00 | 20.00 | 20.30 | 19.90 | 2743566 | 0.00% |
| 08 Jul 2020 | 20.00 | 20.30 | 20.35 | 19.90 | 4616136 | -0.99% |
| 07 Jul 2020 | 20.20 | 20.45 | 20.45 | 20.05 | 6620529 | -0.49% |
| 06 Jul 2020 | 20.30 | 20.00 | 20.70 | 19.80 | 11570844 | 2.01% |
| 03 Jul 2020 | 19.90 | 20.90 | 20.90 | 19.75 | 9067068 | -1.97% |
| 02 Jul 2020 | 20.30 | 21.40 | 21.40 | 20.10 | 19583113 | 7.41% |
| 01 Jul 2020 | 18.90 | 18.90 | 19.20 | 18.70 | 2883464 | 0.27% |
| 30 Jun 2020 | 18.85 | 19.15 | 19.55 | 18.80 | 3224551 | -1.05% |
| 29 Jun 2020 | 19.05 | 19.40 | 19.50 | 18.85 | 4008143 | -2.06% |
| 26 Jun 2020 | 19.45 | 19.70 | 19.85 | 19.30 | 5306456 | -1.27% |
| 25 Jun 2020 | 19.70 | 19.85 | 20.10 | 19.25 | 3971732 | -0.76% |
| 24 Jun 2020 | 19.85 | 20.75 | 20.85 | 19.75 | 8697060 | -1.98% |
| 23 Jun 2020 | 20.25 | 19.25 | 21.30 | 19.05 | 24145444 | 6.30% |
| 22 Jun 2020 | 19.05 | 19.15 | 19.30 | 19.00 | 4652693 | 0.79% |
| 19 Jun 2020 | 18.90 | 19.05 | 19.30 | 18.75 | 5335041 | 1.61% |
| 18 Jun 2020 | 18.60 | 18.05 | 18.75 | 18.05 | 5519815 | 3.05% |
| 17 Jun 2020 | 18.05 | 18.00 | 18.40 | 17.80 | 2773074 | -0.82% |
| 16 Jun 2020 | 18.20 | 18.65 | 18.90 | 17.70 | 3867684 | -0.82% |
| 15 Jun 2020 | 18.35 | 18.60 | 18.75 | 18.15 | 3290189 | 0.27% |
| 12 Jun 2020 | 18.30 | 17.35 | 18.45 | 17.30 | 5464606 | -1.61% |
| 11 Jun 2020 | 18.60 | 18.75 | 19.50 | 18.50 | 4306394 | -0.27% |
| 10 Jun 2020 | 18.65 | 19.15 | 19.20 | 18.50 | 4043680 | -2.10% |
| 09 Jun 2020 | 19.05 | 20.20 | 20.25 | 19.00 | 6900176 | -4.03% |
| 08 Jun 2020 | 19.85 | 20.10 | 20.55 | 19.55 | 13280026 | 4.20% |
| 05 Jun 2020 | 19.05 | 18.00 | 19.50 | 17.90 | 16952620 | 9.17% |
| 04 Jun 2020 | 17.45 | 17.65 | 17.65 | 17.15 | 2594255 | -0.57% |
| 03 Jun 2020 | 17.55 | 17.65 | 17.85 | 17.50 | 3703716 | 0.29% |
| 02 Jun 2020 | 17.50 | 17.50 | 17.80 | 17.35 | 3476068 | 0.29% |
| 01 Jun 2020 | 17.45 | 17.25 | 17.80 | 17.20 | 4079191 | 2.65% |
| 29 May 2020 | 17.00 | 16.80 | 17.05 | 16.70 | 2359283 | 0.59% |
| 28 May 2020 | 16.90 | 16.90 | 17.05 | 16.70 | 1991920 | 0.00% |
| 27 May 2020 | 16.90 | 16.95 | 17.00 | 16.40 | 4186042 | 0.00% |
| 26 May 2020 | 16.90 | 17.30 | 17.40 | 16.55 | 2345841 | -1.46% |
| 22 May 2020 | 17.15 | 17.85 | 17.85 | 16.90 | 3636983 | -2.83% |
| 21 May 2020 | 17.65 | 17.45 | 17.90 | 17.25 | 4899684 | 2.62% |
| 20 May 2020 | 17.20 | 17.00 | 17.20 | 16.90 | 8132039 | 4.88% |
| 19 May 2020 | 16.40 | 17.10 | 17.25 | 16.20 | 4350725 | -3.24% |
| 18 May 2020 | 16.95 | 17.60 | 17.80 | 16.85 | 2465747 | -3.69% |
| 15 May 2020 | 17.60 | 17.80 | 17.80 | 17.20 | 3465109 | -2.22% |
| 14 May 2020 | 18.00 | 19.05 | 19.10 | 18.00 | 7924376 | -4.76% |
| 13 May 2020 | 18.90 | 18.90 | 18.90 | 18.60 | 10291027 | 5.00% |
| 12 May 2020 | 18.00 | 18.00 | 18.00 | 17.25 | 12232951 | 4.96% |
| 11 May 2020 | 17.15 | 17.00 | 17.15 | 17.00 | 1157604 | 4.89% |
| 08 May 2020 | 16.35 | 16.70 | 16.80 | 16.30 | 1952538 | -1.21% |
| 07 May 2020 | 16.55 | 16.50 | 16.75 | 16.30 | 1819179 | 0.61% |
| 06 May 2020 | 16.45 | 16.75 | 16.95 | 16.35 | 2327943 | -1.50% |
| 05 May 2020 | 16.70 | 17.25 | 17.30 | 16.60 | 2107324 | -2.05% |
| 04 May 2020 | 17.05 | 16.65 | 17.45 | 16.35 | 4273248 | 0.00% |
| 30 Apr 2020 | 17.05 | 17.25 | 17.45 | 17.00 | 2870878 | -0.87% |
| 29 Apr 2020 | 17.20 | 17.50 | 17.70 | 17.05 | 3470020 | -0.29% |
| 28 Apr 2020 | 17.25 | 17.10 | 17.50 | 16.90 | 2363834 | 1.17% |
| 27 Apr 2020 | 17.05 | 17.50 | 17.50 | 16.55 | 2293809 | -1.45% |
| 24 Apr 2020 | 17.30 | 17.20 | 17.65 | 17.20 | 1926101 | -1.98% |
| 23 Apr 2020 | 17.65 | 17.80 | 18.00 | 17.55 | 2193313 | 0.86% |
| 22 Apr 2020 | 17.50 | 17.70 | 17.85 | 17.00 | 2962148 | -1.13% |
| 21 Apr 2020 | 17.70 | 18.00 | 18.00 | 17.65 | 3726834 | -4.07% |
| 20 Apr 2020 | 18.45 | 18.90 | 18.90 | 17.85 | 6369807 | 0.00% |
| 17 Apr 2020 | 18.45 | 18.25 | 18.45 | 17.30 | 7166862 | 4.83% |
| 16 Apr 2020 | 17.60 | 16.75 | 17.60 | 16.55 | 6841223 | 4.76% |
| 15 Apr 2020 | 16.80 | 17.05 | 17.55 | 16.70 | 8163900 | -4.27% |
| 13 Apr 2020 | 17.55 | 19.25 | 19.25 | 17.45 | 14743346 | -4.36% |
| 09 Apr 2020 | 18.35 | 18.35 | 18.35 | 18.35 | 737112 | 4.86% |
| 08 Apr 2020 | 17.50 | 17.40 | 17.50 | 17.10 | 2258328 | 4.79% |
| 07 Apr 2020 | 16.70 | 16.60 | 16.70 | 15.75 | 6364157 | 9.87% |
| 03 Apr 2020 | 15.20 | 14.30 | 15.20 | 13.80 | 10237541 | 9.75% |
| 01 Apr 2020 | 13.85 | 12.70 | 14.05 | 12.60 | 6632915 | 8.20% |
| 31 Mar 2020 | 12.80 | 12.70 | 13.25 | 12.70 | 4045256 | 2.81% |
| 30 Mar 2020 | 12.45 | 12.50 | 12.95 | 11.75 | 3425805 | -2.35% |
| 27 Mar 2020 | 12.75 | 13.25 | 13.85 | 12.65 | 7236214 | -0.39% |
| 26 Mar 2020 | 12.80 | 11.95 | 12.80 | 11.55 | 5289293 | 9.87% |
| 25 Mar 2020 | 11.65 | 10.65 | 11.75 | 10.50 | 3136686 | 5.91% |
| 24 Mar 2020 | 11.00 | 11.70 | 11.95 | 10.00 | 4680660 | -0.90% |
| 23 Mar 2020 | 11.10 | 12.75 | 13.25 | 11.10 | 7943671 | -19.86% |
| 20 Mar 2020 | 13.85 | 14.00 | 14.80 | 13.50 | 6705132 | -0.36% |
| 19 Mar 2020 | 13.90 | 14.00 | 14.25 | 13.60 | 4453195 | -3.47% |
| 18 Mar 2020 | 14.40 | 16.25 | 16.25 | 14.20 | 5147438 | -9.72% |
| 17 Mar 2020 | 15.95 | 16.45 | 16.85 | 15.70 | 2822504 | -1.85% |
| 16 Mar 2020 | 16.25 | 16.70 | 16.90 | 15.65 | 2622898 | -4.41% |
| 13 Mar 2020 | 17.00 | 14.00 | 17.65 | 12.75 | 7225815 | 6.92% |
| 12 Mar 2020 | 15.90 | 15.90 | 16.40 | 15.60 | 6059064 | -11.17% |
| 11 Mar 2020 | 17.90 | 18.10 | 18.45 | 17.80 | 3406645 | -0.28% |
| 09 Mar 2020 | 17.95 | 18.80 | 18.80 | 17.70 | 6160718 | -5.28% |
| 06 Mar 2020 | 18.95 | 19.10 | 19.50 | 18.70 | 5867345 | -5.25% |
| 05 Mar 2020 | 20.00 | 20.10 | 20.55 | 19.75 | 3229172 | 0.25% |
| 04 Mar 2020 | 19.95 | 20.25 | 20.40 | 19.35 | 3499500 | -0.75% |
| 03 Mar 2020 | 20.10 | 20.25 | 20.45 | 19.60 | 6739498 | -0.74% |
| 02 Mar 2020 | 20.25 | 21.75 | 21.85 | 19.70 | 6582003 | -3.57% |
| 28 Feb 2020 | 21.00 | 21.40 | 21.50 | 20.70 | 5855450 | -4.33% |
| 27 Feb 2020 | 21.95 | 22.45 | 22.45 | 21.90 | 5259383 | -2.23% |
| 26 Feb 2020 | 22.45 | 22.55 | 22.80 | 22.30 | 2658612 | -0.66% |
| 25 Feb 2020 | 22.60 | 22.85 | 23.25 | 22.45 | 3921926 | -1.53% |
| 24 Feb 2020 | 22.95 | 23.55 | 23.80 | 22.75 | 4677013 | -2.75% |
| 20 Feb 2020 | 23.60 | 23.60 | 24.40 | 23.40 | 9653258 | 1.07% |
| 19 Feb 2020 | 23.35 | 22.55 | 23.65 | 22.10 | 11473042 | 3.78% |
| 18 Feb 2020 | 22.50 | 22.35 | 22.95 | 21.90 | 5523476 | 0.67% |
| 17 Feb 2020 | 22.35 | 23.05 | 23.25 | 22.25 | 3797942 | -2.61% |
| 14 Feb 2020 | 22.95 | 23.40 | 23.70 | 22.90 | 5603644 | -0.86% |
| 13 Feb 2020 | 23.15 | 23.20 | 24.15 | 22.80 | 13161671 | -3.14% |
| 12 Feb 2020 | 23.90 | 24.95 | 25.10 | 23.25 | 7029501 | -3.04% |
| 11 Feb 2020 | 24.65 | 24.95 | 25.15 | 24.60 | 2179747 | -0.20% |
| 10 Feb 2020 | 24.70 | 25.10 | 25.30 | 24.60 | 2429681 | -1.59% |
| 07 Feb 2020 | 25.10 | 25.20 | 25.35 | 24.90 | 1873970 | -0.40% |
| 06 Feb 2020 | 25.20 | 25.35 | 25.75 | 25.15 | 3176136 | -0.20% |
| 05 Feb 2020 | 25.25 | 24.90 | 25.60 | 24.70 | 4220226 | 2.64% |
| 04 Feb 2020 | 24.60 | 24.40 | 24.75 | 24.25 | 4282295 | 2.50% |
| 03 Feb 2020 | 24.00 | 24.95 | 25.25 | 23.85 | 8842216 | -3.61% |
| 01 Feb 2020 | 24.90 | 27.20 | 28.20 | 24.60 | 15218946 | -8.96% |
| 31 Jan 2020 | 27.35 | 28.00 | 28.05 | 26.80 | 7518586 | -0.73% |
| 30 Jan 2020 | 27.55 | 28.80 | 29.30 | 27.30 | 17407115 | -4.67% |
| 29 Jan 2020 | 28.90 | 27.50 | 29.20 | 27.25 | 31156514 | 6.64% |
| 28 Jan 2020 | 27.10 | 26.40 | 27.50 | 26.10 | 14421129 | 3.44% |
| 27 Jan 2020 | 26.20 | 26.20 | 26.85 | 25.90 | 4842561 | -0.57% |
| 24 Jan 2020 | 26.35 | 26.80 | 27.00 | 26.15 | 7161131 | -1.13% |
| 23 Jan 2020 | 26.65 | 24.70 | 26.75 | 24.65 | 11935052 | 7.24% |
| 22 Jan 2020 | 24.85 | 24.75 | 25.15 | 24.45 | 1924584 | 0.81% |
| 21 Jan 2020 | 24.65 | 25.00 | 25.20 | 24.40 | 3180114 | -1.60% |
| 20 Jan 2020 | 25.05 | 25.30 | 25.70 | 25.00 | 2491306 | -0.79% |
| 17 Jan 2020 | 25.25 | 25.45 | 25.75 | 25.15 | 2151335 | -1.17% |
| 16 Jan 2020 | 25.55 | 25.40 | 25.80 | 25.25 | 3815379 | 1.19% |
| 15 Jan 2020 | 25.25 | 25.25 | 25.45 | 24.75 | 4155222 | 0.20% |
| 14 Jan 2020 | 25.20 | 25.50 | 25.80 | 25.10 | 3928384 | -0.79% |
| 13 Jan 2020 | 25.40 | 25.20 | 26.00 | 25.15 | 5131600 | 0.99% |
| 10 Jan 2020 | 25.15 | 25.70 | 25.90 | 25.00 | 4860518 | -2.14% |
| 09 Jan 2020 | 25.70 | 25.40 | 26.10 | 25.25 | 11073581 | 1.98% |
| 08 Jan 2020 | 25.20 | 24.00 | 25.60 | 24.00 | 11722066 | 2.65% |
| 07 Jan 2020 | 24.55 | 24.15 | 25.05 | 24.00 | 8533366 | 2.94% |
| 06 Jan 2020 | 23.85 | 24.65 | 24.80 | 23.65 | 7947042 | -4.79% |
| 03 Jan 2020 | 25.05 | 23.60 | 25.30 | 23.60 | 17976269 | 5.47% |
| 02 Jan 2020 | 23.75 | 23.05 | 23.90 | 22.90 | 7744461 | 3.26% |
| 01 Jan 2020 | 23.00 | 23.05 | 23.30 | 22.95 | 3128543 | 0.22% |
| 31 Dec 2019 | 22.95 | 22.85 | 23.25 | 22.80 | 2183586 | 0.44% |
| 30 Dec 2019 | 22.85 | 23.00 | 23.00 | 22.75 | 1545788 | 0.22% |
| 27 Dec 2019 | 22.80 | 23.00 | 23.15 | 22.75 | 2020206 | -0.44% |
| 26 Dec 2019 | 22.90 | 23.00 | 23.10 | 22.70 | 3031375 | -0.22% |
| 24 Dec 2019 | 22.95 | 23.00 | 23.10 | 22.85 | 1400239 | 0.00% |
| 23 Dec 2019 | 22.95 | 22.90 | 23.65 | 22.80 | 3002955 | 0.44% |
| 20 Dec 2019 | 22.85 | 23.15 | 23.25 | 22.80 | 2545756 | -1.30% |
| 19 Dec 2019 | 23.15 | 23.20 | 23.30 | 23.10 | 892491 | -0.22% |
| 18 Dec 2019 | 23.20 | 23.25 | 23.40 | 23.15 | 971864 | -0.22% |
| 17 Dec 2019 | 23.25 | 23.35 | 23.40 | 23.20 | 3363010 | 0.00% |
| 16 Dec 2019 | 23.25 | 23.60 | 23.65 | 23.25 | 993923 | -0.64% |
| 13 Dec 2019 | 23.40 | 23.40 | 23.65 | 23.30 | 1308438 | 0.21% |
| 12 Dec 2019 | 23.35 | 23.50 | 23.60 | 23.25 | 1564686 | -0.43% |
| 11 Dec 2019 | 23.45 | 23.15 | 23.70 | 23.10 | 2213719 | 1.52% |
| 10 Dec 2019 | 23.10 | 23.65 | 23.80 | 23.10 | 2264055 | -2.12% |
| 09 Dec 2019 | 23.60 | 23.65 | 23.85 | 23.50 | 1587917 | -0.21% |
| 06 Dec 2019 | 23.65 | 23.90 | 24.00 | 23.60 | 2765158 | -1.05% |
| 05 Dec 2019 | 23.90 | 23.70 | 24.45 | 23.65 | 3147676 | 0.84% |
| 04 Dec 2019 | 23.70 | 23.70 | 23.85 | 23.55 | 1837310 | 0.21% |
| 03 Dec 2019 | 23.65 | 23.85 | 23.95 | 23.60 | 1835886 | -0.84% |
| 02 Dec 2019 | 23.85 | 24.00 | 24.00 | 23.80 | 1990475 | -0.42% |
| 29 Nov 2019 | 23.95 | 24.25 | 24.30 | 23.90 | 3346423 | -0.83% |
| 28 Nov 2019 | 24.15 | 24.35 | 24.70 | 24.00 | 3430891 | -1.43% |
| 27 Nov 2019 | 24.50 | 24.60 | 24.80 | 24.20 | 3438597 | -0.61% |
| 26 Nov 2019 | 24.65 | 24.20 | 25.20 | 24.15 | 10856955 | 1.86% |
