Southern Petrochemicals Industries Corporation Ltd
NSE :SPIC BSE :590030 Sector : FertilizersBuy, Sell or Hold SPIC ?
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
SPIC Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 73.58 | 74.21 | 75.39 | 73.14 | 711157 | -0.85% |
| 13 Nov 2024 | 74.21 | 76.40 | 77.18 | 74.01 | 403135 | -3.45% |
| 12 Nov 2024 | 76.86 | 78.89 | 80.19 | 76.58 | 341009 | -2.33% |
| 11 Nov 2024 | 78.69 | 79.20 | 79.63 | 77.81 | 278957 | -1.32% |
| 08 Nov 2024 | 79.74 | 81.80 | 81.92 | 79.35 | 316104 | -2.42% |
| 07 Nov 2024 | 81.72 | 82.60 | 83.78 | 81.50 | 697531 | -0.30% |
| 06 Nov 2024 | 81.97 | 80.00 | 82.45 | 79.69 | 675453 | 3.46% |
| 05 Nov 2024 | 79.23 | 77.25 | 79.58 | 77.06 | 416807 | 1.98% |
| 04 Nov 2024 | 77.69 | 80.49 | 81.04 | 77.35 | 395507 | -3.50% |
| 01 Nov 2024 | 80.51 | 80.38 | 80.90 | 80.06 | 129354 | 0.94% |
| 31 Oct 2024 | 79.76 | 80.59 | 81.79 | 78.86 | 472667 | -0.29% |
| 30 Oct 2024 | 79.99 | 77.15 | 80.20 | 77.10 | 600959 | 3.68% |
| 29 Oct 2024 | 77.15 | 74.25 | 77.50 | 74.25 | 801871 | 4.26% |
| 28 Oct 2024 | 74.00 | 73.58 | 74.76 | 71.75 | 633454 | 1.19% |
| 25 Oct 2024 | 73.13 | 76.74 | 76.74 | 72.55 | 599513 | -4.43% |
| 24 Oct 2024 | 76.52 | 77.00 | 78.41 | 75.80 | 451365 | -0.36% |
| 23 Oct 2024 | 76.80 | 75.90 | 77.62 | 73.74 | 646651 | 1.27% |
| 22 Oct 2024 | 75.84 | 79.78 | 79.94 | 75.36 | 662708 | -5.01% |
| 21 Oct 2024 | 79.84 | 80.64 | 82.85 | 79.10 | 516717 | -0.89% |
| 18 Oct 2024 | 80.56 | 81.19 | 81.40 | 79.56 | 549959 | -1.08% |
| 17 Oct 2024 | 81.44 | 83.44 | 83.65 | 81.25 | 426458 | -2.15% |
| 16 Oct 2024 | 83.23 | 84.37 | 84.37 | 83.01 | 342166 | 0.00% |
| 15 Oct 2024 | 83.23 | 83.25 | 83.89 | 83.05 | 278565 | 0.23% |
| 14 Oct 2024 | 83.04 | 84.97 | 85.38 | 82.10 | 469088 | -1.77% |
| 11 Oct 2024 | 84.54 | 84.70 | 85.80 | 83.73 | 379497 | 0.12% |
| 10 Oct 2024 | 84.44 | 82.99 | 86.40 | 82.99 | 981432 | 2.17% |
| 09 Oct 2024 | 82.65 | 83.50 | 84.30 | 82.15 | 484450 | -0.23% |
| 08 Oct 2024 | 82.84 | 80.10 | 83.23 | 79.54 | 672469 | 2.91% |
| 07 Oct 2024 | 80.50 | 84.70 | 85.39 | 79.15 | 917600 | -4.12% |
| 04 Oct 2024 | 83.96 | 85.16 | 85.43 | 81.90 | 1107601 | -0.92% |
| 03 Oct 2024 | 84.74 | 85.75 | 87.75 | 84.05 | 1053265 | -1.86% |
| 01 Oct 2024 | 86.35 | 85.80 | 88.65 | 85.44 | 1337472 | 0.58% |
| 30 Sep 2024 | 85.85 | 84.99 | 86.39 | 84.03 | 683935 | 1.08% |
| 27 Sep 2024 | 84.93 | 84.39 | 86.80 | 84.05 | 768542 | 0.45% |
| 26 Sep 2024 | 84.55 | 85.00 | 85.20 | 83.86 | 450528 | -0.22% |
| 25 Sep 2024 | 84.74 | 84.95 | 85.34 | 83.80 | 643569 | 0.13% |
| 24 Sep 2024 | 84.63 | 86.90 | 87.27 | 84.40 | 875158 | -2.25% |
| 23 Sep 2024 | 86.58 | 84.29 | 87.50 | 84.06 | 1259112 | 3.44% |
| 20 Sep 2024 | 83.70 | 82.83 | 83.90 | 81.91 | 835285 | 2.25% |
| 19 Sep 2024 | 81.86 | 86.40 | 86.68 | 81.60 | 1995547 | -4.38% |
| 18 Sep 2024 | 85.61 | 86.55 | 86.99 | 84.80 | 1401729 | -0.59% |
| 17 Sep 2024 | 86.12 | 87.50 | 87.90 | 85.55 | 974110 | -1.33% |
| 16 Sep 2024 | 87.28 | 88.25 | 88.90 | 86.80 | 1334831 | -0.42% |
| 13 Sep 2024 | 87.65 | 91.00 | 91.80 | 87.25 | 2671234 | -3.35% |
| 12 Sep 2024 | 90.69 | 94.00 | 94.44 | 90.25 | 2473173 | -3.27% |
| 11 Sep 2024 | 93.76 | 91.18 | 96.63 | 90.61 | 8655245 | 3.19% |
| 10 Sep 2024 | 90.86 | 91.38 | 93.19 | 90.67 | 1761696 | 0.20% |
| 09 Sep 2024 | 90.68 | 90.21 | 91.80 | 87.35 | 1471098 | 0.60% |
| 06 Sep 2024 | 90.14 | 91.00 | 93.70 | 88.65 | 3131745 | -0.78% |
| 05 Sep 2024 | 90.85 | 89.99 | 93.49 | 89.99 | 2369262 | 1.10% |
| 04 Sep 2024 | 89.86 | 88.70 | 91.00 | 87.62 | 1496515 | 1.31% |
| 03 Sep 2024 | 88.70 | 88.90 | 89.70 | 88.07 | 960729 | -0.18% |
| 02 Sep 2024 | 88.86 | 87.97 | 91.24 | 87.28 | 1881173 | 1.22% |
| 30 Aug 2024 | 87.79 | 88.20 | 90.20 | 87.50 | 1308493 | 0.52% |
| 29 Aug 2024 | 87.34 | 89.90 | 89.90 | 86.71 | 1346835 | -2.40% |
| 28 Aug 2024 | 89.49 | 90.50 | 92.56 | 89.21 | 1344617 | -0.93% |
| 27 Aug 2024 | 90.33 | 90.78 | 93.47 | 89.08 | 3607139 | -0.57% |
| 26 Aug 2024 | 90.85 | 92.49 | 92.55 | 89.51 | 2076712 | -1.12% |
| 23 Aug 2024 | 91.88 | 91.70 | 93.50 | 91.20 | 1999066 | 0.67% |
| 22 Aug 2024 | 91.27 | 91.20 | 95.20 | 91.01 | 4631221 | 0.62% |
| 21 Aug 2024 | 90.71 | 90.75 | 92.50 | 90.20 | 1695322 | 0.08% |
| 20 Aug 2024 | 90.64 | 89.85 | 92.00 | 88.61 | 2443604 | 1.30% |
| 19 Aug 2024 | 89.48 | 88.45 | 91.60 | 88.06 | 2741575 | 2.05% |
| 16 Aug 2024 | 87.68 | 85.99 | 89.77 | 85.62 | 3061595 | 3.25% |
| 14 Aug 2024 | 84.92 | 85.68 | 86.31 | 83.55 | 1231717 | 1.10% |
| 13 Aug 2024 | 84.00 | 86.81 | 87.92 | 83.10 | 1204218 | -3.24% |
| 12 Aug 2024 | 86.81 | 87.85 | 89.40 | 86.36 | 2325048 | -1.18% |
| 09 Aug 2024 | 87.85 | 82.79 | 91.28 | 82.00 | 12420947 | 11.74% |
| 08 Aug 2024 | 78.62 | 78.98 | 79.80 | 78.15 | 609078 | 0.32% |
| 07 Aug 2024 | 78.37 | 77.97 | 78.77 | 76.80 | 826673 | 2.81% |
| 06 Aug 2024 | 76.23 | 78.44 | 80.24 | 75.75 | 1025762 | -1.95% |
| 05 Aug 2024 | 77.75 | 81.00 | 81.49 | 77.38 | 1620816 | -6.30% |
| 02 Aug 2024 | 82.98 | 83.50 | 84.45 | 82.72 | 711452 | -1.97% |
| 01 Aug 2024 | 84.65 | 85.44 | 86.60 | 84.31 | 1542783 | -0.28% |
| 31 Jul 2024 | 84.89 | 86.80 | 87.50 | 84.71 | 1323391 | -1.51% |
| 30 Jul 2024 | 86.19 | 84.60 | 87.44 | 84.60 | 1807015 | 1.83% |
| 29 Jul 2024 | 84.64 | 85.25 | 86.29 | 84.26 | 901543 | 0.76% |
| 26 Jul 2024 | 84.00 | 85.88 | 86.60 | 83.83 | 1083333 | -0.52% |
| 25 Jul 2024 | 84.44 | 86.00 | 86.00 | 84.18 | 1049093 | -1.78% |
| 24 Jul 2024 | 85.97 | 83.70 | 87.10 | 83.08 | 1357022 | 3.27% |
| 23 Jul 2024 | 83.25 | 88.05 | 88.85 | 80.79 | 3189452 | -4.70% |
| 22 Jul 2024 | 87.36 | 82.70 | 89.30 | 81.52 | 4575392 | 5.52% |
| 19 Jul 2024 | 82.79 | 84.50 | 84.69 | 81.75 | 1182830 | -2.13% |
| 18 Jul 2024 | 84.59 | 86.95 | 86.95 | 84.44 | 933557 | -2.23% |
| 16 Jul 2024 | 86.52 | 87.85 | 89.80 | 86.11 | 1623272 | -0.97% |
| 15 Jul 2024 | 87.37 | 86.80 | 88.40 | 84.80 | 1523116 | 1.73% |
| 12 Jul 2024 | 85.88 | 86.45 | 91.10 | 85.35 | 6127443 | -0.08% |
| 11 Jul 2024 | 85.95 | 85.60 | 86.90 | 85.33 | 917414 | 1.02% |
| 10 Jul 2024 | 85.08 | 88.10 | 88.41 | 83.47 | 1716970 | -3.86% |
| 09 Jul 2024 | 88.50 | 89.90 | 91.90 | 88.00 | 3738780 | -0.52% |
| 08 Jul 2024 | 88.96 | 87.75 | 89.40 | 85.75 | 4228223 | 4.46% |
| 05 Jul 2024 | 85.16 | 84.47 | 86.36 | 83.51 | 1497981 | 0.82% |
| 04 Jul 2024 | 84.47 | 84.16 | 86.00 | 83.09 | 1787960 | 0.87% |
| 03 Jul 2024 | 83.74 | 82.98 | 84.90 | 82.85 | 1196707 | 1.47% |
| 02 Jul 2024 | 82.53 | 84.30 | 84.68 | 82.08 | 994049 | -1.63% |
| 01 Jul 2024 | 83.90 | 83.87 | 86.16 | 82.90 | 1465585 | 0.39% |
| 28 Jun 2024 | 83.57 | 83.50 | 84.90 | 82.82 | 1398508 | 0.67% |
| 27 Jun 2024 | 83.01 | 85.00 | 85.15 | 81.74 | 1317896 | -1.90% |
| 26 Jun 2024 | 84.62 | 85.23 | 87.00 | 83.56 | 2458572 | -0.49% |
| 25 Jun 2024 | 85.04 | 86.50 | 88.10 | 84.55 | 1846719 | -1.10% |
| 24 Jun 2024 | 85.99 | 87.00 | 88.21 | 85.21 | 2984063 | -3.73% |
| 21 Jun 2024 | 89.32 | 93.00 | 93.05 | 89.00 | 5805252 | -4.29% |
| 20 Jun 2024 | 93.32 | 85.40 | 96.70 | 84.52 | 29278334 | 9.90% |
| 19 Jun 2024 | 84.91 | 85.41 | 88.80 | 84.40 | 7705777 | 2.42% |
| 18 Jun 2024 | 82.90 | 80.05 | 83.50 | 78.43 | 4731998 | 4.00% |
| 14 Jun 2024 | 79.71 | 79.90 | 81.19 | 78.93 | 873252 | 0.26% |
| 13 Jun 2024 | 79.50 | 79.70 | 80.90 | 78.50 | 1073843 | 0.38% |
| 12 Jun 2024 | 79.20 | 79.50 | 81.00 | 79.00 | 1065902 | -0.13% |
| 11 Jun 2024 | 79.30 | 80.15 | 81.96 | 78.28 | 2563521 | -0.38% |
| 10 Jun 2024 | 79.60 | 74.00 | 80.60 | 73.45 | 5000492 | 8.37% |
| 07 Jun 2024 | 73.45 | 71.90 | 74.00 | 71.55 | 748693 | 3.02% |
| 06 Jun 2024 | 71.30 | 70.70 | 72.45 | 70.45 | 673220 | 1.78% |
| 05 Jun 2024 | 70.05 | 68.85 | 70.50 | 66.65 | 646850 | 3.55% |
| 04 Jun 2024 | 67.65 | 72.05 | 72.05 | 64.40 | 1063780 | -6.37% |
| 03 Jun 2024 | 72.25 | 73.90 | 73.90 | 72.10 | 765001 | 1.62% |
| 31 May 2024 | 71.10 | 71.00 | 71.95 | 70.25 | 430878 | 0.35% |
| 30 May 2024 | 70.85 | 71.50 | 72.10 | 70.65 | 616035 | -1.46% |
| 29 May 2024 | 71.90 | 72.00 | 73.40 | 71.65 | 603867 | -0.48% |
| 28 May 2024 | 72.25 | 74.40 | 74.55 | 72.00 | 606704 | -2.50% |
| 27 May 2024 | 74.10 | 74.60 | 76.00 | 74.00 | 879664 | -0.27% |
| 24 May 2024 | 74.30 | 73.70 | 77.35 | 73.40 | 1965738 | 1.09% |
| 23 May 2024 | 73.50 | 75.35 | 75.40 | 73.30 | 1299798 | -2.52% |
| 22 May 2024 | 75.40 | 77.10 | 77.65 | 73.80 | 1124296 | -1.95% |
| 21 May 2024 | 76.90 | 77.80 | 78.50 | 76.50 | 831208 | -0.32% |
| 18 May 2024 | 77.15 | 77.35 | 79.00 | 76.85 | 199987 | 0.65% |
| 17 May 2024 | 76.65 | 76.80 | 78.00 | 76.20 | 852151 | -1.73% |
| 16 May 2024 | 78.00 | 78.05 | 79.75 | 77.65 | 430515 | 0.19% |
| 15 May 2024 | 77.85 | 77.50 | 79.15 | 77.25 | 493904 | 0.84% |
| 14 May 2024 | 77.20 | 75.70 | 77.45 | 75.70 | 323347 | 2.32% |
| 13 May 2024 | 75.45 | 75.85 | 76.00 | 73.30 | 388324 | 0.20% |
| 10 May 2024 | 75.30 | 75.00 | 76.05 | 73.15 | 357988 | 1.48% |
| 09 May 2024 | 74.20 | 76.55 | 77.10 | 74.00 | 493172 | -2.88% |
| 08 May 2024 | 76.40 | 76.20 | 78.45 | 76.00 | 466945 | 0.26% |
| 07 May 2024 | 76.20 | 79.40 | 79.45 | 76.00 | 648392 | -3.30% |
| 06 May 2024 | 78.80 | 82.00 | 82.00 | 78.10 | 761357 | -3.43% |
| 03 May 2024 | 81.60 | 81.65 | 82.40 | 80.10 | 784526 | 0.18% |
| 02 May 2024 | 81.45 | 81.70 | 82.80 | 80.40 | 540207 | 0.00% |
| 30 Apr 2024 | 81.45 | 82.85 | 82.90 | 81.25 | 504509 | -1.03% |
| 29 Apr 2024 | 82.30 | 83.55 | 83.95 | 82.00 | 921366 | -1.32% |
| 26 Apr 2024 | 83.40 | 81.70 | 85.80 | 81.00 | 2929309 | 2.84% |
| 25 Apr 2024 | 81.10 | 82.25 | 82.90 | 80.75 | 576140 | -0.55% |
| 24 Apr 2024 | 81.55 | 79.90 | 82.70 | 79.70 | 1980245 | 2.90% |
| 23 Apr 2024 | 79.25 | 79.80 | 80.30 | 78.80 | 636223 | -0.13% |
| 22 Apr 2024 | 79.35 | 77.50 | 79.60 | 77.00 | 838812 | 3.46% |
| 19 Apr 2024 | 76.70 | 75.40 | 77.40 | 74.70 | 584245 | 0.20% |
| 18 Apr 2024 | 76.55 | 78.15 | 78.90 | 76.35 | 756940 | -1.54% |
| 16 Apr 2024 | 77.75 | 76.00 | 78.50 | 75.90 | 906680 | 1.04% |
| 15 Apr 2024 | 76.95 | 76.80 | 78.15 | 74.50 | 1141917 | -2.59% |
| 12 Apr 2024 | 79.00 | 80.25 | 80.95 | 78.80 | 734160 | -1.86% |
| 10 Apr 2024 | 80.50 | 79.15 | 81.40 | 78.85 | 910269 | 1.77% |
| 09 Apr 2024 | 79.10 | 79.50 | 81.55 | 78.80 | 850049 | -0.88% |
| 08 Apr 2024 | 79.80 | 82.10 | 82.25 | 79.55 | 902696 | -1.97% |
| 05 Apr 2024 | 81.40 | 80.00 | 82.35 | 79.10 | 1400380 | 1.69% |
| 04 Apr 2024 | 80.05 | 81.50 | 82.20 | 79.10 | 1191175 | -1.17% |
| 03 Apr 2024 | 81.00 | 78.50 | 81.90 | 78.30 | 1932237 | 2.79% |
| 02 Apr 2024 | 78.80 | 76.90 | 79.70 | 76.30 | 1516372 | 3.28% |
| 01 Apr 2024 | 76.30 | 71.50 | 76.80 | 71.50 | 1872524 | 8.53% |
| 28 Mar 2024 | 70.30 | 72.75 | 73.15 | 70.00 | 1216998 | -2.56% |
| 27 Mar 2024 | 72.15 | 71.50 | 73.70 | 71.20 | 1432470 | 1.69% |
| 26 Mar 2024 | 70.95 | 72.60 | 73.85 | 70.25 | 1243774 | -2.54% |
| 22 Mar 2024 | 72.80 | 72.50 | 73.60 | 72.10 | 936488 | 0.69% |
| 21 Mar 2024 | 72.30 | 71.95 | 73.00 | 71.60 | 863150 | 2.26% |
| 20 Mar 2024 | 70.70 | 71.45 | 72.25 | 69.60 | 768360 | -0.21% |
| 19 Mar 2024 | 70.85 | 72.80 | 74.55 | 70.45 | 838415 | -2.81% |
| 18 Mar 2024 | 72.90 | 73.20 | 75.00 | 72.15 | 842883 | -0.21% |
| 15 Mar 2024 | 73.05 | 73.90 | 75.95 | 70.80 | 1056228 | -1.75% |
| 14 Mar 2024 | 74.35 | 69.35 | 75.00 | 68.25 | 1436985 | 6.75% |
| 13 Mar 2024 | 69.65 | 76.70 | 77.55 | 69.00 | 2038070 | -8.66% |
| 12 Mar 2024 | 76.25 | 79.95 | 80.10 | 75.70 | 1791620 | -4.87% |
| 11 Mar 2024 | 80.15 | 84.20 | 84.65 | 79.50 | 1137809 | -4.87% |
| 07 Mar 2024 | 84.25 | 84.05 | 86.05 | 83.95 | 816479 | 0.36% |
| 06 Mar 2024 | 83.95 | 86.40 | 86.40 | 82.20 | 1619438 | -2.84% |
| 05 Mar 2024 | 86.40 | 87.80 | 88.15 | 85.80 | 835787 | -0.97% |
| 04 Mar 2024 | 87.25 | 89.40 | 89.90 | 87.00 | 866071 | -1.75% |
| 02 Mar 2024 | 88.80 | 88.90 | 90.50 | 88.10 | 249881 | 0.28% |
| 01 Mar 2024 | 88.55 | 89.50 | 90.30 | 88.25 | 973225 | -0.23% |
| 29 Feb 2024 | 88.75 | 88.35 | 89.75 | 86.70 | 1479862 | 0.45% |
| 28 Feb 2024 | 88.35 | 90.85 | 92.25 | 87.30 | 1416052 | -2.00% |
| 27 Feb 2024 | 90.15 | 92.00 | 93.75 | 89.75 | 1158921 | -2.01% |
| 26 Feb 2024 | 92.00 | 94.20 | 94.20 | 90.95 | 1265205 | -1.87% |
| 23 Feb 2024 | 93.75 | 94.90 | 95.45 | 93.30 | 1366618 | -1.26% |
| 22 Feb 2024 | 94.95 | 94.20 | 95.50 | 91.50 | 1719754 | 1.01% |
| 21 Feb 2024 | 94.00 | 96.20 | 97.35 | 93.55 | 2313222 | -2.03% |
| 20 Feb 2024 | 95.95 | 99.70 | 99.70 | 95.20 | 2385771 | -3.08% |
| 19 Feb 2024 | 99.00 | 91.30 | 99.95 | 90.65 | 7295879 | 8.73% |
| 16 Feb 2024 | 91.05 | 91.15 | 92.40 | 88.10 | 2748583 | 1.00% |
| 15 Feb 2024 | 90.15 | 85.20 | 91.30 | 85.05 | 4489709 | 1.86% |
| 14 Feb 2024 | 88.50 | 85.50 | 90.80 | 85.35 | 1998939 | 0.17% |
| 13 Feb 2024 | 88.35 | 87.00 | 89.50 | 82.60 | 3718663 | 1.90% |
| 12 Feb 2024 | 86.70 | 94.40 | 95.10 | 85.50 | 3199839 | -7.86% |
| 09 Feb 2024 | 94.10 | 98.75 | 100.00 | 91.75 | 3802589 | -3.88% |
| 08 Feb 2024 | 97.90 | 100.00 | 101.40 | 97.10 | 3082846 | -2.25% |
| 07 Feb 2024 | 100.15 | 104.50 | 105.05 | 99.10 | 3934382 | -2.91% |
| 06 Feb 2024 | 103.15 | 102.50 | 104.00 | 97.85 | 5037703 | 2.28% |
| 05 Feb 2024 | 100.85 | 101.15 | 107.50 | 97.40 | 15249268 | 2.23% |
| 02 Feb 2024 | 98.65 | 90.05 | 99.80 | 88.30 | 19329077 | 10.47% |
| 01 Feb 2024 | 89.30 | 85.15 | 93.90 | 84.40 | 19379564 | 5.62% |
| 31 Jan 2024 | 84.55 | 83.80 | 85.80 | 83.60 | 1531351 | 1.20% |
| 30 Jan 2024 | 83.55 | 86.10 | 86.50 | 83.10 | 1732521 | -2.45% |
| 29 Jan 2024 | 85.65 | 87.00 | 88.15 | 85.00 | 2126833 | -0.70% |
| 25 Jan 2024 | 86.25 | 84.70 | 89.00 | 84.20 | 4659039 | 2.31% |
| 24 Jan 2024 | 84.30 | 82.10 | 84.75 | 80.05 | 2780896 | 2.80% |
| 23 Jan 2024 | 82.00 | 87.00 | 89.15 | 81.10 | 4287499 | -4.32% |
| 20 Jan 2024 | 85.70 | 83.10 | 88.70 | 82.60 | 6989346 | 3.88% |
| 19 Jan 2024 | 82.50 | 82.00 | 84.65 | 81.75 | 3016930 | 1.79% |
| 18 Jan 2024 | 81.05 | 81.00 | 83.85 | 78.75 | 2780860 | -0.18% |
| 17 Jan 2024 | 81.20 | 81.20 | 82.85 | 79.80 | 2030524 | -1.34% |
| 16 Jan 2024 | 82.30 | 82.15 | 84.30 | 80.95 | 2502927 | 0.06% |
| 15 Jan 2024 | 82.25 | 82.95 | 83.40 | 81.60 | 1081311 | -0.18% |
| 12 Jan 2024 | 82.40 | 83.70 | 84.00 | 82.10 | 1068804 | -0.84% |
| 11 Jan 2024 | 83.10 | 82.40 | 84.70 | 82.15 | 2044544 | 1.59% |
| 10 Jan 2024 | 81.80 | 83.25 | 83.25 | 81.50 | 1234411 | -1.39% |
| 09 Jan 2024 | 82.95 | 81.85 | 85.60 | 81.85 | 3499232 | 2.79% |
| 08 Jan 2024 | 80.70 | 83.20 | 83.40 | 80.40 | 1322244 | -2.36% |
| 05 Jan 2024 | 82.65 | 84.80 | 85.20 | 81.50 | 1515095 | -2.30% |
| 04 Jan 2024 | 84.60 | 84.65 | 85.90 | 84.05 | 1815463 | 0.65% |
| 03 Jan 2024 | 84.05 | 84.40 | 85.85 | 83.60 | 3670594 | -0.12% |
| 02 Jan 2024 | 84.15 | 81.45 | 86.45 | 81.40 | 10959887 | 3.82% |
| 01 Jan 2024 | 81.05 | 77.70 | 82.90 | 77.45 | 7279682 | 4.92% |
| 29 Dec 2023 | 77.25 | 77.80 | 79.25 | 76.85 | 1518022 | -0.19% |
| 28 Dec 2023 | 77.40 | 77.00 | 79.90 | 75.45 | 3620645 | 1.18% |
| 27 Dec 2023 | 76.50 | 78.20 | 78.90 | 75.75 | 1521474 | -1.61% |
| 26 Dec 2023 | 77.75 | 76.05 | 78.10 | 76.05 | 2119740 | 1.77% |
| 22 Dec 2023 | 76.40 | 76.00 | 77.55 | 75.25 | 1444254 | 1.39% |
| 21 Dec 2023 | 75.35 | 72.75 | 75.70 | 71.50 | 1604667 | 3.36% |
| 20 Dec 2023 | 72.90 | 78.60 | 79.70 | 72.05 | 2563215 | -6.78% |
| 19 Dec 2023 | 78.20 | 78.50 | 79.80 | 77.35 | 1357523 | -0.82% |
| 18 Dec 2023 | 78.85 | 79.00 | 81.00 | 78.60 | 1766971 | -0.06% |
| 15 Dec 2023 | 78.90 | 79.50 | 81.55 | 78.50 | 2713642 | 0.25% |
| 14 Dec 2023 | 78.70 | 80.00 | 80.50 | 78.50 | 1554165 | -0.94% |
| 13 Dec 2023 | 79.45 | 78.20 | 80.80 | 78.20 | 5587620 | 2.38% |
| 12 Dec 2023 | 77.60 | 74.80 | 78.90 | 73.55 | 7205085 | 4.23% |
| 11 Dec 2023 | 74.45 | 74.35 | 75.85 | 74.00 | 1617789 | 0.54% |
| 08 Dec 2023 | 74.05 | 75.20 | 76.40 | 73.35 | 1799755 | -1.53% |
| 07 Dec 2023 | 75.20 | 75.60 | 76.00 | 74.00 | 2122983 | 0.47% |
| 06 Dec 2023 | 74.85 | 72.90 | 76.30 | 72.75 | 6265625 | 3.38% |
| 05 Dec 2023 | 72.40 | 73.35 | 74.10 | 71.65 | 1295545 | -0.55% |
| 04 Dec 2023 | 72.80 | 70.95 | 73.95 | 70.45 | 4143273 | 3.70% |
| 01 Dec 2023 | 70.20 | 70.25 | 71.35 | 69.80 | 1142321 | 0.29% |
| 30 Nov 2023 | 70.00 | 70.00 | 70.70 | 69.40 | 824991 | 0.29% |
| 29 Nov 2023 | 69.80 | 70.40 | 70.80 | 69.50 | 1018762 | -0.21% |
| 28 Nov 2023 | 69.95 | 67.90 | 70.70 | 67.85 | 2069176 | 3.63% |
| 24 Nov 2023 | 67.50 | 68.45 | 68.85 | 67.30 | 531966 | -1.03% |
| 23 Nov 2023 | 68.20 | 67.85 | 68.75 | 67.60 | 644379 | 1.11% |
| 22 Nov 2023 | 67.45 | 67.95 | 68.25 | 66.90 | 472781 | -0.37% |
| 21 Nov 2023 | 67.70 | 67.80 | 68.70 | 67.25 | 529722 | 0.22% |
| 20 Nov 2023 | 67.55 | 68.70 | 68.90 | 67.45 | 506970 | -1.17% |
| 17 Nov 2023 | 68.35 | 68.40 | 68.90 | 67.90 | 602961 | 0.22% |
| 16 Nov 2023 | 68.20 | 68.10 | 69.55 | 67.90 | 1383125 | 0.22% |
| 15 Nov 2023 | 68.05 | 69.25 | 69.45 | 67.85 | 737826 | -0.22% |
| 13 Nov 2023 | 68.20 | 67.90 | 68.55 | 67.50 | 496570 | 0.44% |
| 12 Nov 2023 | 67.90 | 68.00 | 68.80 | 67.30 | 271233 | 0.30% |
| 10 Nov 2023 | 67.70 | 67.70 | 68.10 | 67.30 | 409587 | -0.15% |
| 09 Nov 2023 | 67.80 | 69.00 | 69.35 | 67.60 | 505829 | -1.53% |
| 08 Nov 2023 | 68.85 | 69.25 | 69.90 | 68.55 | 868570 | -0.15% |
| 07 Nov 2023 | 68.95 | 69.05 | 69.45 | 67.80 | 719795 | -0.51% |
| 06 Nov 2023 | 69.30 | 69.30 | 69.55 | 68.80 | 434154 | 1.02% |
| 03 Nov 2023 | 68.60 | 69.50 | 70.25 | 68.15 | 897436 | -0.80% |
| 02 Nov 2023 | 69.15 | 69.60 | 70.20 | 69.00 | 450405 | 0.14% |
| 01 Nov 2023 | 69.05 | 69.55 | 70.40 | 68.70 | 427633 | -0.93% |
| 31 Oct 2023 | 69.70 | 68.55 | 71.50 | 68.55 | 1027581 | 1.68% |
| 30 Oct 2023 | 68.55 | 68.80 | 69.30 | 67.50 | 628590 | 0.22% |
| 27 Oct 2023 | 68.40 | 69.10 | 69.65 | 67.65 | 749656 | 0.37% |
| 26 Oct 2023 | 68.15 | 66.50 | 69.45 | 63.60 | 1543093 | 2.48% |
| 25 Oct 2023 | 66.50 | 67.80 | 68.90 | 65.35 | 1311265 | -0.75% |
| 23 Oct 2023 | 67.00 | 73.10 | 74.35 | 66.25 | 1453104 | -8.03% |
| 20 Oct 2023 | 72.85 | 75.00 | 76.35 | 72.50 | 1121445 | -3.32% |
| 19 Oct 2023 | 75.35 | 75.00 | 76.35 | 74.35 | 1171401 | -0.07% |
| 18 Oct 2023 | 75.40 | 75.90 | 77.45 | 74.75 | 1620603 | -0.59% |
| 17 Oct 2023 | 75.85 | 76.00 | 77.50 | 74.60 | 3205911 | 0.26% |
| 16 Oct 2023 | 75.65 | 71.95 | 77.25 | 71.65 | 4957372 | 5.58% |
| 13 Oct 2023 | 71.65 | 70.25 | 73.15 | 70.00 | 2071231 | 1.70% |
| 12 Oct 2023 | 70.45 | 70.30 | 71.60 | 70.10 | 613719 | 0.79% |
| 11 Oct 2023 | 69.90 | 70.25 | 71.45 | 69.70 | 711728 | 0.29% |
| 10 Oct 2023 | 69.70 | 69.85 | 70.55 | 69.45 | 594274 | 0.50% |
| 09 Oct 2023 | 69.35 | 70.60 | 70.90 | 68.85 | 883675 | -3.34% |
| 06 Oct 2023 | 71.75 | 72.15 | 72.70 | 70.80 | 757020 | -0.21% |
| 05 Oct 2023 | 71.90 | 72.30 | 73.70 | 71.60 | 511987 | 0.21% |
| 04 Oct 2023 | 71.75 | 72.60 | 74.00 | 70.90 | 1218534 | -2.84% |
| 03 Oct 2023 | 73.85 | 74.00 | 74.80 | 73.60 | 567006 | -0.81% |
| 29 Sep 2023 | 74.45 | 74.25 | 75.35 | 73.40 | 631943 | 0.47% |
| 28 Sep 2023 | 74.10 | 74.90 | 76.05 | 73.85 | 669022 | -1.59% |
| 27 Sep 2023 | 75.30 | 74.50 | 75.60 | 73.55 | 801128 | 0.94% |
| 26 Sep 2023 | 74.60 | 76.05 | 77.00 | 74.35 | 1103503 | -2.10% |
| 25 Sep 2023 | 76.20 | 73.60 | 78.40 | 73.50 | 4198775 | 4.17% |
| 22 Sep 2023 | 73.15 | 72.65 | 74.30 | 71.05 | 1047525 | 0.62% |
| 21 Sep 2023 | 72.70 | 74.30 | 75.10 | 72.50 | 921067 | -3.13% |
| 20 Sep 2023 | 75.05 | 75.30 | 76.75 | 74.50 | 1358920 | -1.90% |
| 18 Sep 2023 | 76.50 | 77.60 | 78.45 | 76.10 | 2367747 | -0.78% |
| 15 Sep 2023 | 77.10 | 74.20 | 77.80 | 73.90 | 5274619 | 4.54% |
| 14 Sep 2023 | 73.75 | 73.35 | 75.25 | 73.20 | 1309303 | 1.24% |
| 13 Sep 2023 | 72.85 | 71.35 | 73.00 | 69.75 | 1172954 | 2.61% |
| 12 Sep 2023 | 71.00 | 76.10 | 76.35 | 70.60 | 1952376 | -5.96% |
| 11 Sep 2023 | 75.50 | 74.45 | 76.70 | 74.10 | 2879833 | 2.23% |
| 08 Sep 2023 | 73.85 | 74.20 | 74.80 | 73.50 | 1354452 | 0.14% |
| 07 Sep 2023 | 73.75 | 74.30 | 74.90 | 73.10 | 1976760 | -0.67% |
| 06 Sep 2023 | 74.25 | 71.85 | 76.25 | 71.55 | 6407607 | 4.06% |
| 05 Sep 2023 | 71.35 | 70.95 | 73.35 | 70.55 | 1652617 | 1.06% |
| 04 Sep 2023 | 70.60 | 70.50 | 71.85 | 70.45 | 859842 | 0.64% |
| 01 Sep 2023 | 70.15 | 69.70 | 71.55 | 69.60 | 856120 | 0.65% |
| 31 Aug 2023 | 69.70 | 71.00 | 71.45 | 69.50 | 918877 | -1.55% |
| 30 Aug 2023 | 70.80 | 71.70 | 72.90 | 70.40 | 1438799 | -0.56% |
| 29 Aug 2023 | 71.20 | 70.95 | 73.00 | 70.55 | 3057104 | 0.99% |
| 28 Aug 2023 | 70.50 | 70.70 | 71.80 | 70.20 | 1215730 | 0.43% |
| 25 Aug 2023 | 70.20 | 70.10 | 71.60 | 68.25 | 3104406 | -0.14% |
| 24 Aug 2023 | 70.30 | 66.00 | 70.75 | 65.95 | 5213378 | 7.08% |
| 23 Aug 2023 | 65.65 | 63.75 | 66.50 | 63.75 | 1575215 | 3.22% |
| 22 Aug 2023 | 63.60 | 63.65 | 64.30 | 63.45 | 628249 | 0.24% |
| 21 Aug 2023 | 63.45 | 63.70 | 64.25 | 63.20 | 333144 | -0.31% |
| 18 Aug 2023 | 63.65 | 64.40 | 65.05 | 63.40 | 349803 | -1.24% |
| 17 Aug 2023 | 64.45 | 64.00 | 65.20 | 64.00 | 709081 | 1.66% |
| 16 Aug 2023 | 63.40 | 63.00 | 64.20 | 62.80 | 455375 | 0.63% |
| 14 Aug 2023 | 63.00 | 63.95 | 64.00 | 62.00 | 718254 | -2.02% |
| 11 Aug 2023 | 64.30 | 65.25 | 65.35 | 64.15 | 455123 | -1.00% |
| 10 Aug 2023 | 64.95 | 65.40 | 65.65 | 64.60 | 469308 | -0.54% |
| 09 Aug 2023 | 65.30 | 66.00 | 66.20 | 65.15 | 504450 | -0.76% |
| 08 Aug 2023 | 65.80 | 66.40 | 66.90 | 65.60 | 664189 | -0.53% |
| 07 Aug 2023 | 66.15 | 66.40 | 67.25 | 65.70 | 669195 | 0.00% |
| 04 Aug 2023 | 66.15 | 66.35 | 66.85 | 65.70 | 493095 | 0.38% |
| 03 Aug 2023 | 65.90 | 66.50 | 66.65 | 65.50 | 495027 | -0.90% |
| 02 Aug 2023 | 66.50 | 67.15 | 67.75 | 65.75 | 797152 | -0.60% |
| 01 Aug 2023 | 66.90 | 66.70 | 67.80 | 66.70 | 864216 | 0.83% |
| 31 Jul 2023 | 66.35 | 66.50 | 67.50 | 66.20 | 566828 | 0.08% |
| 28 Jul 2023 | 66.30 | 67.15 | 67.45 | 66.00 | 515155 | -0.82% |
| 27 Jul 2023 | 66.85 | 67.20 | 67.80 | 66.60 | 453630 | 0.00% |
| 26 Jul 2023 | 66.85 | 66.85 | 68.15 | 66.55 | 783527 | 0.53% |
| 25 Jul 2023 | 66.50 | 67.15 | 67.45 | 66.35 | 433657 | -0.45% |
| 24 Jul 2023 | 66.80 | 66.80 | 67.70 | 66.65 | 594936 | 0.00% |
| 21 Jul 2023 | 66.80 | 67.10 | 67.70 | 66.60 | 764595 | -1.33% |
| 20 Jul 2023 | 67.70 | 68.60 | 68.80 | 67.45 | 676328 | -1.17% |
| 19 Jul 2023 | 68.50 | 68.80 | 70.70 | 68.25 | 1627285 | 0.51% |
| 18 Jul 2023 | 68.15 | 69.10 | 69.90 | 67.70 | 828436 | -0.87% |
| 17 Jul 2023 | 68.75 | 68.75 | 70.10 | 68.60 | 735723 | -0.51% |
| 14 Jul 2023 | 69.10 | 68.65 | 69.30 | 68.05 | 616240 | 1.10% |
| 13 Jul 2023 | 68.35 | 68.90 | 70.30 | 67.60 | 1265496 | -0.07% |
| 12 Jul 2023 | 68.40 | 69.95 | 70.20 | 68.10 | 1062707 | -1.79% |
| 11 Jul 2023 | 69.65 | 68.50 | 71.50 | 68.25 | 4782584 | 2.35% |
| 10 Jul 2023 | 68.05 | 67.65 | 69.25 | 67.10 | 1146837 | 1.04% |
| 07 Jul 2023 | 67.35 | 67.80 | 68.55 | 66.90 | 658557 | -0.88% |
| 06 Jul 2023 | 67.95 | 67.55 | 68.85 | 67.55 | 1226740 | 0.59% |
| 05 Jul 2023 | 67.55 | 65.85 | 68.45 | 65.60 | 2341311 | 3.05% |
| 04 Jul 2023 | 65.55 | 66.00 | 67.00 | 65.30 | 719311 | -0.53% |
| 03 Jul 2023 | 65.90 | 66.40 | 67.00 | 65.70 | 835795 | 0.08% |
| 30 Jun 2023 | 65.85 | 66.55 | 67.00 | 65.70 | 349289 | -0.75% |
| 28 Jun 2023 | 66.35 | 66.65 | 67.10 | 65.85 | 419940 | 0.00% |
| 27 Jun 2023 | 66.35 | 66.15 | 67.50 | 66.05 | 503919 | 0.76% |
| 26 Jun 2023 | 65.85 | 66.25 | 66.70 | 65.55 | 397293 | -0.23% |
| 23 Jun 2023 | 66.00 | 68.20 | 68.20 | 65.50 | 766486 | -2.87% |
| 22 Jun 2023 | 67.95 | 68.35 | 69.85 | 67.00 | 1205913 | -0.37% |
| 21 Jun 2023 | 68.20 | 68.85 | 69.50 | 67.50 | 618229 | -0.44% |
| 20 Jun 2023 | 68.50 | 67.30 | 69.90 | 66.20 | 2284483 | 2.09% |
| 19 Jun 2023 | 67.10 | 67.70 | 67.95 | 66.80 | 376371 | -0.22% |
| 16 Jun 2023 | 67.25 | 67.30 | 68.40 | 66.95 | 798297 | 0.45% |
| 15 Jun 2023 | 66.95 | 68.15 | 68.80 | 66.65 | 1105024 | -1.76% |
| 14 Jun 2023 | 68.15 | 67.25 | 70.25 | 66.55 | 2701263 | 2.33% |
| 13 Jun 2023 | 66.60 | 66.75 | 67.70 | 66.30 | 567944 | 0.45% |
| 12 Jun 2023 | 66.30 | 66.30 | 66.75 | 65.45 | 508223 | 0.00% |
| 09 Jun 2023 | 66.30 | 67.45 | 67.55 | 65.70 | 541170 | -1.56% |
| 08 Jun 2023 | 67.35 | 68.25 | 68.60 | 67.05 | 634581 | -0.74% |
| 07 Jun 2023 | 67.85 | 68.95 | 69.45 | 67.55 | 1484325 | -0.66% |
| 06 Jun 2023 | 68.30 | 66.25 | 68.75 | 65.80 | 2037252 | 3.72% |
| 05 Jun 2023 | 65.85 | 65.05 | 66.55 | 65.05 | 801218 | 1.54% |
| 02 Jun 2023 | 64.85 | 64.80 | 65.50 | 64.70 | 703508 | 0.70% |
| 01 Jun 2023 | 64.40 | 64.30 | 65.55 | 64.20 | 596686 | 0.00% |
| 31 May 2023 | 64.40 | 64.60 | 65.30 | 64.20 | 374320 | -1.15% |
| 30 May 2023 | 65.15 | 65.80 | 66.75 | 64.80 | 653859 | -0.76% |
| 29 May 2023 | 65.65 | 66.20 | 66.45 | 65.05 | 627662 | 0.00% |
| 26 May 2023 | 65.65 | 65.10 | 66.50 | 65.10 | 906669 | 1.31% |
| 25 May 2023 | 64.80 | 67.95 | 68.50 | 64.00 | 2274151 | -5.12% |
| 24 May 2023 | 68.30 | 68.75 | 69.75 | 67.65 | 643719 | -0.65% |
| 23 May 2023 | 68.75 | 68.90 | 69.60 | 68.55 | 580233 | 0.15% |
| 22 May 2023 | 68.65 | 69.95 | 69.95 | 67.50 | 568048 | -1.65% |
| 19 May 2023 | 69.80 | 70.75 | 71.15 | 68.85 | 727498 | -0.92% |
| 18 May 2023 | 70.45 | 69.55 | 72.50 | 69.45 | 2673318 | 1.95% |
| 17 May 2023 | 69.10 | 69.45 | 71.25 | 68.45 | 1135327 | -0.29% |
| 16 May 2023 | 69.30 | 69.80 | 70.60 | 69.20 | 671862 | 0.07% |
| 15 May 2023 | 69.25 | 70.85 | 70.95 | 69.05 | 398178 | -1.77% |
| 12 May 2023 | 70.50 | 69.80 | 71.90 | 69.00 | 1085470 | 1.15% |
| 11 May 2023 | 69.70 | 69.30 | 70.70 | 69.25 | 701945 | 1.01% |
| 10 May 2023 | 69.00 | 69.65 | 70.70 | 68.20 | 814964 | -0.65% |
| 09 May 2023 | 69.45 | 71.00 | 72.10 | 69.10 | 598640 | -1.63% |
| 08 May 2023 | 70.60 | 71.95 | 72.30 | 70.15 | 1549832 | -1.40% |
| 05 May 2023 | 71.60 | 72.90 | 73.50 | 70.80 | 1251239 | -1.51% |
| 04 May 2023 | 72.70 | 70.30 | 74.20 | 69.85 | 2676961 | 4.01% |
| 03 May 2023 | 69.90 | 69.20 | 71.55 | 69.10 | 1812983 | 0.87% |
| 02 May 2023 | 69.30 | 68.70 | 71.00 | 68.00 | 1475784 | 1.09% |
| 28 Apr 2023 | 68.55 | 68.30 | 69.55 | 68.05 | 882339 | 1.03% |
| 27 Apr 2023 | 67.85 | 69.00 | 69.00 | 67.50 | 732076 | -1.38% |
| 26 Apr 2023 | 68.80 | 68.20 | 70.65 | 68.00 | 1963653 | 0.07% |
| 25 Apr 2023 | 68.75 | 66.75 | 69.50 | 66.25 | 1828904 | 3.15% |
| 24 Apr 2023 | 66.65 | 63.95 | 68.25 | 63.05 | 2384380 | 4.55% |
| 21 Apr 2023 | 63.75 | 63.75 | 65.15 | 62.00 | 1251914 | 0.00% |
| 20 Apr 2023 | 63.75 | 64.90 | 65.25 | 63.55 | 450461 | -1.54% |
| 19 Apr 2023 | 64.75 | 63.95 | 65.80 | 63.70 | 957482 | 1.65% |
| 18 Apr 2023 | 63.70 | 64.95 | 65.35 | 63.15 | 616892 | -1.55% |
| 17 Apr 2023 | 64.70 | 66.00 | 66.70 | 64.30 | 1157516 | -2.04% |
| 13 Apr 2023 | 66.05 | 66.00 | 68.20 | 65.05 | 3118483 | -0.15% |
| 12 Apr 2023 | 66.15 | 61.25 | 68.35 | 61.15 | 6574450 | 8.44% |
| 11 Apr 2023 | 61.00 | 60.95 | 61.40 | 60.30 | 522810 | 0.49% |
| 10 Apr 2023 | 60.70 | 60.80 | 61.75 | 60.40 | 685534 | 0.58% |
| 06 Apr 2023 | 60.35 | 60.85 | 61.30 | 59.60 | 847503 | 0.00% |
| 05 Apr 2023 | 60.35 | 58.60 | 61.10 | 57.85 | 1111014 | 3.61% |
| 03 Apr 2023 | 58.25 | 56.85 | 58.50 | 56.55 | 496214 | 3.19% |
| 31 Mar 2023 | 56.45 | 56.30 | 57.55 | 56.00 | 650766 | 1.80% |
| 29 Mar 2023 | 55.45 | 52.05 | 55.90 | 52.05 | 1204419 | 5.32% |
| 28 Mar 2023 | 52.65 | 53.90 | 54.30 | 52.10 | 835849 | -1.96% |
| 27 Mar 2023 | 53.70 | 55.60 | 55.85 | 53.05 | 638178 | -3.50% |
| 24 Mar 2023 | 55.65 | 58.00 | 58.35 | 55.00 | 463462 | -4.05% |
| 23 Mar 2023 | 58.00 | 58.50 | 59.45 | 57.85 | 379242 | -0.43% |
| 22 Mar 2023 | 58.25 | 58.65 | 59.90 | 58.15 | 427089 | 0.17% |
| 21 Mar 2023 | 58.15 | 58.15 | 59.15 | 57.90 | 362317 | 1.04% |
| 20 Mar 2023 | 57.55 | 58.95 | 59.50 | 56.55 | 501211 | -1.96% |
| 17 Mar 2023 | 58.70 | 58.90 | 59.70 | 58.30 | 327972 | 0.69% |
| 16 Mar 2023 | 58.30 | 58.75 | 59.00 | 57.40 | 604437 | -1.02% |
| 15 Mar 2023 | 58.90 | 59.95 | 60.80 | 58.50 | 737465 | -1.01% |
| 14 Mar 2023 | 59.50 | 60.00 | 60.30 | 58.55 | 670612 | -0.67% |
| 13 Mar 2023 | 59.90 | 62.05 | 63.30 | 59.65 | 715850 | -5.00% |
| 10 Mar 2023 | 63.05 | 62.50 | 63.85 | 61.60 | 1080773 | 0.00% |
| 09 Mar 2023 | 63.05 | 64.85 | 65.35 | 62.80 | 853160 | -2.25% |
| 08 Mar 2023 | 64.50 | 62.40 | 64.75 | 62.15 | 812392 | 2.46% |
| 06 Mar 2023 | 62.95 | 61.65 | 64.05 | 61.55 | 1317025 | 2.78% |
| 03 Mar 2023 | 61.25 | 59.75 | 61.95 | 59.55 | 834158 | 3.11% |
| 02 Mar 2023 | 59.40 | 59.85 | 60.65 | 59.10 | 660311 | -0.67% |
| 01 Mar 2023 | 59.80 | 58.15 | 60.50 | 58.15 | 867541 | 3.10% |
| 28 Feb 2023 | 58.00 | 58.00 | 60.20 | 57.30 | 1209086 | 0.17% |
| 27 Feb 2023 | 57.90 | 61.60 | 62.65 | 57.05 | 2157833 | -9.25% |
| 24 Feb 2023 | 63.80 | 65.30 | 66.40 | 63.40 | 772274 | -1.77% |
| 23 Feb 2023 | 64.95 | 66.45 | 66.85 | 64.60 | 715829 | -2.04% |
| 22 Feb 2023 | 66.30 | 67.50 | 67.80 | 65.85 | 749553 | -2.28% |
| 21 Feb 2023 | 67.85 | 68.35 | 69.20 | 67.65 | 351694 | -0.73% |
| 20 Feb 2023 | 68.35 | 69.65 | 70.20 | 68.10 | 576254 | -1.51% |
| 17 Feb 2023 | 69.40 | 70.50 | 71.35 | 69.10 | 514394 | -1.98% |
| 16 Feb 2023 | 70.80 | 70.75 | 71.70 | 70.30 | 542310 | 0.35% |
| 15 Feb 2023 | 70.55 | 69.20 | 72.85 | 69.20 | 1535181 | 0.79% |
| 14 Feb 2023 | 70.00 | 68.55 | 72.70 | 66.35 | 2676246 | 2.49% |
| 13 Feb 2023 | 68.30 | 70.00 | 71.30 | 67.50 | 820418 | -1.01% |
| 10 Feb 2023 | 69.00 | 68.80 | 70.50 | 68.75 | 846786 | 0.00% |
| 09 Feb 2023 | 69.00 | 67.65 | 70.70 | 67.25 | 1196164 | 2.30% |
| 08 Feb 2023 | 67.45 | 67.85 | 68.90 | 66.90 | 849048 | -0.66% |
| 07 Feb 2023 | 67.90 | 68.50 | 69.25 | 67.30 | 571958 | -0.51% |
| 06 Feb 2023 | 68.25 | 68.00 | 69.90 | 67.60 | 612681 | -0.94% |
| 03 Feb 2023 | 68.90 | 70.50 | 70.85 | 66.45 | 897082 | -1.71% |
| 02 Feb 2023 | 70.10 | 69.35 | 71.90 | 69.00 | 801373 | 0.21% |
| 01 Feb 2023 | 69.95 | 75.50 | 76.75 | 68.70 | 1688398 | -6.30% |
| 31 Jan 2023 | 74.65 | 70.60 | 75.00 | 69.80 | 1640599 | 6.57% |
| 30 Jan 2023 | 70.05 | 69.50 | 72.20 | 68.65 | 906914 | -0.21% |
| 27 Jan 2023 | 70.20 | 74.55 | 75.20 | 68.20 | 1836795 | -4.88% |
| 25 Jan 2023 | 73.80 | 74.00 | 74.65 | 72.10 | 893332 | 0.41% |
| 24 Jan 2023 | 73.50 | 75.30 | 76.55 | 73.10 | 921014 | -3.98% |
| 23 Jan 2023 | 76.55 | 78.50 | 78.50 | 76.05 | 847504 | -1.98% |
| 20 Jan 2023 | 78.10 | 76.30 | 79.15 | 75.60 | 1539618 | 2.49% |
| 19 Jan 2023 | 76.20 | 78.60 | 79.20 | 76.00 | 1199208 | -3.18% |
| 18 Jan 2023 | 78.70 | 76.90 | 80.30 | 76.65 | 2571864 | 2.88% |
| 17 Jan 2023 | 76.50 | 73.25 | 77.40 | 71.80 | 3341016 | 4.44% |
| 16 Jan 2023 | 73.25 | 73.60 | 74.15 | 72.65 | 1034802 | 0.14% |
| 13 Jan 2023 | 73.15 | 75.00 | 75.30 | 72.45 | 1496785 | -1.94% |
| 12 Jan 2023 | 74.60 | 74.50 | 76.75 | 73.95 | 2095679 | 0.67% |
| 11 Jan 2023 | 74.10 | 75.15 | 77.65 | 73.75 | 1679291 | -1.13% |
| 10 Jan 2023 | 74.95 | 78.90 | 78.90 | 74.50 | 1447181 | -4.58% |
| 09 Jan 2023 | 78.55 | 79.20 | 81.00 | 77.70 | 1224242 | 0.13% |
| 06 Jan 2023 | 78.45 | 81.60 | 81.85 | 77.05 | 2200473 | -3.68% |
| 05 Jan 2023 | 81.45 | 85.15 | 85.80 | 79.85 | 2676049 | -4.29% |
| 04 Jan 2023 | 85.10 | 84.50 | 86.85 | 82.20 | 5476789 | 1.07% |
| 03 Jan 2023 | 84.20 | 91.10 | 91.20 | 82.35 | 4604054 | -7.22% |
| 02 Jan 2023 | 90.75 | 88.25 | 92.00 | 87.35 | 7900114 | 3.95% |
| 30 Dec 2022 | 87.30 | 82.65 | 90.00 | 82.60 | 13505271 | 6.20% |
| 29 Dec 2022 | 82.20 | 83.50 | 84.50 | 80.25 | 7398568 | -1.79% |
| 28 Dec 2022 | 83.70 | 74.65 | 85.95 | 73.55 | 14351703 | 12.12% |
| 27 Dec 2022 | 74.65 | 73.25 | 76.40 | 71.35 | 4030276 | 2.82% |
| 26 Dec 2022 | 72.60 | 62.45 | 73.95 | 61.25 | 5545270 | 17.76% |
| 23 Dec 2022 | 61.65 | 66.00 | 68.00 | 61.15 | 3930475 | -9.14% |
| 22 Dec 2022 | 67.85 | 72.85 | 73.40 | 66.45 | 5895884 | -6.15% |
| 21 Dec 2022 | 72.30 | 81.40 | 81.75 | 71.20 | 8001766 | -10.63% |
| 20 Dec 2022 | 80.90 | 72.45 | 82.80 | 71.40 | 15916823 | 10.82% |
| 19 Dec 2022 | 73.00 | 75.95 | 76.50 | 72.10 | 4424480 | -2.14% |
| 16 Dec 2022 | 74.60 | 70.55 | 75.40 | 70.30 | 9637734 | 6.12% |
| 15 Dec 2022 | 70.30 | 66.70 | 71.95 | 64.80 | 9369527 | 5.71% |
| 14 Dec 2022 | 66.50 | 65.45 | 67.95 | 64.55 | 1974562 | 2.23% |
| 13 Dec 2022 | 65.05 | 66.35 | 67.00 | 64.25 | 1178957 | -1.29% |
| 12 Dec 2022 | 65.90 | 63.50 | 66.45 | 62.60 | 1517643 | 3.53% |
| 09 Dec 2022 | 63.65 | 67.80 | 67.80 | 61.65 | 1481655 | -5.49% |
| 08 Dec 2022 | 67.35 | 67.95 | 69.80 | 67.00 | 1894248 | 0.00% |
| 07 Dec 2022 | 67.35 | 66.20 | 69.40 | 64.60 | 3891381 | 1.89% |
| 06 Dec 2022 | 66.10 | 65.50 | 67.40 | 64.70 | 1237525 | 0.46% |
| 05 Dec 2022 | 65.80 | 66.15 | 66.95 | 65.20 | 648387 | -0.45% |
| 02 Dec 2022 | 66.10 | 66.50 | 67.50 | 65.95 | 852423 | -0.60% |
| 01 Dec 2022 | 66.50 | 64.85 | 68.45 | 64.45 | 2637793 | 3.66% |
| 30 Nov 2022 | 64.15 | 64.90 | 65.25 | 63.35 | 495479 | -0.54% |
| 29 Nov 2022 | 64.50 | 65.70 | 66.50 | 64.20 | 713403 | -1.53% |
| 28 Nov 2022 | 65.50 | 64.00 | 68.00 | 64.00 | 2338136 | 2.26% |
| 25 Nov 2022 | 64.05 | 64.50 | 64.90 | 63.55 | 926297 | -0.47% |
| 24 Nov 2022 | 64.35 | 64.40 | 66.50 | 63.95 | 2719860 | 1.10% |
| 23 Nov 2022 | 63.65 | 59.05 | 64.90 | 59.05 | 5675759 | 8.06% |
| 22 Nov 2022 | 58.90 | 59.95 | 59.95 | 58.35 | 524511 | -1.26% |
| 21 Nov 2022 | 59.65 | 58.55 | 60.75 | 57.80 | 688804 | 2.84% |
| 18 Nov 2022 | 58.00 | 59.40 | 60.10 | 57.80 | 379131 | -1.61% |
| 17 Nov 2022 | 58.95 | 59.10 | 59.45 | 58.20 | 389700 | -0.84% |
| 16 Nov 2022 | 59.45 | 60.50 | 61.40 | 59.10 | 491524 | -0.92% |
| 15 Nov 2022 | 60.00 | 57.65 | 60.50 | 57.65 | 660087 | 4.08% |
| 14 Nov 2022 | 57.65 | 58.40 | 58.65 | 57.45 | 326365 | -0.77% |
| 11 Nov 2022 | 58.10 | 60.75 | 61.30 | 57.15 | 890081 | -3.33% |
| 10 Nov 2022 | 60.10 | 60.05 | 61.00 | 59.40 | 488862 | 0.33% |
| 09 Nov 2022 | 59.90 | 62.00 | 62.50 | 59.55 | 1105905 | -1.80% |
| 07 Nov 2022 | 61.00 | 63.00 | 63.20 | 60.45 | 1372672 | -2.17% |
| 04 Nov 2022 | 62.35 | 62.25 | 65.25 | 61.50 | 4965813 | 2.47% |
| 03 Nov 2022 | 60.85 | 52.70 | 61.80 | 52.20 | 6380017 | 14.70% |
| 02 Nov 2022 | 53.05 | 52.20 | 53.70 | 52.20 | 416333 | 2.22% |
| 01 Nov 2022 | 51.90 | 52.00 | 52.65 | 51.50 | 279161 | -0.48% |
| 31 Oct 2022 | 52.15 | 53.20 | 53.65 | 51.85 | 368951 | -1.79% |
| 28 Oct 2022 | 53.10 | 53.45 | 54.25 | 52.80 | 234991 | -0.84% |
| 27 Oct 2022 | 53.55 | 54.60 | 54.80 | 53.35 | 325800 | -1.02% |
| 25 Oct 2022 | 54.10 | 54.50 | 54.75 | 53.85 | 179847 | 0.09% |
| 24 Oct 2022 | 54.05 | 54.00 | 54.35 | 53.80 | 71633 | 0.84% |
| 21 Oct 2022 | 53.60 | 54.25 | 54.50 | 53.40 | 228899 | -0.65% |
| 20 Oct 2022 | 53.95 | 53.50 | 54.50 | 53.15 | 333568 | 0.75% |
| 19 Oct 2022 | 53.55 | 53.70 | 54.75 | 53.35 | 226892 | -0.28% |
| 18 Oct 2022 | 53.70 | 53.35 | 54.20 | 53.10 | 213569 | 1.70% |
| 17 Oct 2022 | 52.80 | 53.30 | 53.65 | 52.50 | 286943 | -0.94% |
| 14 Oct 2022 | 53.30 | 54.15 | 54.60 | 53.00 | 312769 | -0.47% |
| 13 Oct 2022 | 53.55 | 54.05 | 54.45 | 53.30 | 316154 | -2.10% |
| 12 Oct 2022 | 54.70 | 54.15 | 55.30 | 53.10 | 325339 | 1.20% |
| 11 Oct 2022 | 54.05 | 55.70 | 56.35 | 53.50 | 266808 | -2.52% |
| 10 Oct 2022 | 55.45 | 55.70 | 55.90 | 54.90 | 320080 | -1.60% |
| 07 Oct 2022 | 56.35 | 56.05 | 57.45 | 55.75 | 519364 | -0.09% |
| 06 Oct 2022 | 56.40 | 55.00 | 56.85 | 55.00 | 482540 | 3.49% |
| 04 Oct 2022 | 54.50 | 54.45 | 54.90 | 53.85 | 305565 | 1.87% |
| 03 Oct 2022 | 53.50 | 54.15 | 55.50 | 53.10 | 344494 | -1.29% |
| 30 Sep 2022 | 54.20 | 53.50 | 54.50 | 52.35 | 479240 | 1.40% |
| 29 Sep 2022 | 53.45 | 54.75 | 55.35 | 53.00 | 408114 | -1.20% |
| 28 Sep 2022 | 54.10 | 54.05 | 55.15 | 53.55 | 371363 | -0.46% |
| 27 Sep 2022 | 54.35 | 54.00 | 55.00 | 53.00 | 433892 | 1.49% |
| 26 Sep 2022 | 53.55 | 55.50 | 55.90 | 52.60 | 823396 | -5.72% |
| 23 Sep 2022 | 56.80 | 59.20 | 59.75 | 56.50 | 477347 | -3.40% |
| 22 Sep 2022 | 58.80 | 58.60 | 60.20 | 58.20 | 542219 | -0.68% |
| 21 Sep 2022 | 59.20 | 60.90 | 61.40 | 59.05 | 426482 | -2.23% |
| 20 Sep 2022 | 60.55 | 60.80 | 61.85 | 60.30 | 334452 | 0.41% |
| 19 Sep 2022 | 60.30 | 62.00 | 62.60 | 59.75 | 699711 | -2.35% |
| 16 Sep 2022 | 61.75 | 63.70 | 64.90 | 61.25 | 1152926 | -2.60% |
| 15 Sep 2022 | 63.40 | 63.95 | 64.65 | 63.10 | 511788 | -0.70% |
| 14 Sep 2022 | 63.85 | 64.10 | 64.90 | 63.50 | 745054 | -2.07% |
| 13 Sep 2022 | 65.20 | 62.95 | 66.50 | 62.95 | 2852800 | 4.07% |
| 12 Sep 2022 | 62.65 | 62.00 | 63.65 | 62.00 | 546894 | 1.13% |
| 09 Sep 2022 | 61.95 | 63.70 | 64.20 | 61.75 | 544719 | -2.59% |
| 08 Sep 2022 | 63.60 | 64.25 | 64.85 | 63.15 | 505271 | -0.24% |
| 07 Sep 2022 | 63.75 | 63.60 | 65.20 | 63.45 | 697307 | 0.00% |
| 06 Sep 2022 | 63.75 | 64.45 | 65.00 | 63.45 | 762348 | -0.55% |
| 05 Sep 2022 | 64.10 | 64.80 | 65.80 | 63.95 | 673004 | -0.54% |
| 02 Sep 2022 | 64.45 | 62.50 | 66.15 | 62.50 | 2945356 | 4.97% |
| 01 Sep 2022 | 61.40 | 60.75 | 62.50 | 60.70 | 628285 | 0.08% |
| 30 Aug 2022 | 61.35 | 61.25 | 62.90 | 61.20 | 801021 | 0.74% |
| 29 Aug 2022 | 60.90 | 60.00 | 61.80 | 59.50 | 899765 | -1.69% |
| 26 Aug 2022 | 61.95 | 60.10 | 62.40 | 60.05 | 1530599 | 4.03% |
| 25 Aug 2022 | 59.55 | 59.00 | 61.80 | 58.75 | 2277873 | 1.71% |
| 24 Aug 2022 | 58.55 | 55.90 | 59.10 | 55.90 | 1500726 | 4.55% |
| 23 Aug 2022 | 56.00 | 54.90 | 57.00 | 54.90 | 520760 | 0.27% |
| 22 Aug 2022 | 55.85 | 57.00 | 57.80 | 55.60 | 542271 | -2.79% |
| 19 Aug 2022 | 57.45 | 57.60 | 59.15 | 57.00 | 1247290 | 0.26% |
| 18 Aug 2022 | 57.30 | 55.95 | 57.80 | 55.60 | 1158283 | 3.15% |
| 17 Aug 2022 | 55.55 | 56.00 | 56.45 | 55.30 | 542659 | -0.54% |
| 16 Aug 2022 | 55.85 | 56.35 | 56.75 | 55.30 | 636239 | 0.90% |
| 12 Aug 2022 | 55.35 | 55.80 | 56.75 | 54.45 | 1068897 | -0.98% |
| 11 Aug 2022 | 55.90 | 58.00 | 58.30 | 55.45 | 1433222 | -1.84% |
| 10 Aug 2022 | 56.95 | 53.10 | 59.50 | 53.00 | 5568530 | 7.45% |
| 08 Aug 2022 | 53.00 | 53.95 | 54.40 | 52.65 | 478736 | -0.56% |
| 05 Aug 2022 | 53.30 | 53.40 | 54.45 | 52.80 | 851970 | 0.09% |
| 04 Aug 2022 | 53.25 | 52.35 | 54.40 | 51.40 | 1428450 | 2.01% |
| 03 Aug 2022 | 52.20 | 54.15 | 54.40 | 51.60 | 729787 | -3.60% |
| 02 Aug 2022 | 54.15 | 52.30 | 55.00 | 51.85 | 1363212 | 3.34% |
| 01 Aug 2022 | 52.40 | 50.50 | 53.00 | 50.35 | 680487 | 4.17% |
| 29 Jul 2022 | 50.30 | 49.80 | 50.90 | 49.40 | 548794 | 2.86% |
| 28 Jul 2022 | 48.90 | 49.95 | 51.00 | 48.25 | 785480 | -0.91% |
| 27 Jul 2022 | 49.35 | 50.05 | 50.50 | 48.35 | 490421 | -1.40% |
| 26 Jul 2022 | 50.05 | 50.95 | 51.35 | 49.70 | 248211 | -1.67% |
| 25 Jul 2022 | 50.90 | 52.35 | 52.35 | 50.60 | 276418 | -2.02% |
| 22 Jul 2022 | 51.95 | 51.90 | 52.90 | 51.30 | 547782 | 1.07% |
| 21 Jul 2022 | 51.40 | 51.10 | 52.35 | 50.10 | 349862 | 0.59% |
| 20 Jul 2022 | 51.10 | 51.50 | 52.50 | 50.80 | 820885 | 0.69% |
| 19 Jul 2022 | 50.75 | 50.50 | 51.80 | 50.30 | 361528 | 0.50% |
| 18 Jul 2022 | 50.50 | 50.10 | 51.25 | 50.10 | 333597 | 1.10% |
| 15 Jul 2022 | 49.95 | 49.50 | 50.35 | 49.20 | 266049 | 1.11% |
| 14 Jul 2022 | 49.40 | 50.75 | 50.90 | 49.10 | 264991 | -1.98% |
| 13 Jul 2022 | 50.40 | 51.75 | 51.95 | 50.00 | 320767 | -1.75% |
| 12 Jul 2022 | 51.30 | 52.00 | 52.80 | 50.85 | 716103 | -1.44% |
| 11 Jul 2022 | 52.05 | 49.00 | 53.00 | 48.65 | 1855830 | 5.69% |
| 08 Jul 2022 | 49.25 | 49.90 | 49.95 | 49.00 | 267786 | -0.40% |
| 07 Jul 2022 | 49.45 | 49.50 | 49.90 | 48.50 | 403075 | 1.02% |
| 06 Jul 2022 | 48.95 | 49.00 | 49.40 | 47.00 | 401909 | -0.10% |
| 05 Jul 2022 | 49.00 | 48.60 | 50.25 | 48.25 | 429658 | 0.51% |
| 04 Jul 2022 | 48.75 | 48.40 | 49.45 | 48.20 | 320293 | 1.46% |
| 01 Jul 2022 | 48.05 | 47.85 | 48.45 | 46.30 | 436248 | 1.91% |
| 30 Jun 2022 | 47.15 | 49.00 | 49.60 | 46.60 | 534551 | -3.68% |
| 29 Jun 2022 | 48.95 | 49.00 | 50.40 | 48.60 | 419921 | -1.21% |
| 28 Jun 2022 | 49.55 | 49.00 | 50.25 | 48.30 | 957716 | 1.33% |
| 27 Jun 2022 | 48.90 | 48.10 | 50.40 | 48.00 | 771786 | 3.38% |
| 24 Jun 2022 | 47.30 | 46.65 | 47.70 | 46.65 | 337213 | 2.27% |
| 23 Jun 2022 | 46.25 | 45.30 | 47.80 | 45.30 | 649647 | 2.21% |
| 22 Jun 2022 | 45.25 | 46.75 | 46.75 | 44.60 | 609978 | -3.00% |
| 21 Jun 2022 | 46.65 | 43.15 | 47.20 | 43.15 | 1128969 | 9.12% |
| 20 Jun 2022 | 42.75 | 45.75 | 46.10 | 40.75 | 1298745 | -6.86% |
| 17 Jun 2022 | 45.90 | 47.00 | 48.60 | 45.10 | 1101523 | -3.37% |
| 16 Jun 2022 | 47.50 | 50.60 | 51.65 | 46.00 | 1195977 | -4.33% |
| 15 Jun 2022 | 49.65 | 50.75 | 50.85 | 49.35 | 473964 | -0.90% |
| 14 Jun 2022 | 50.10 | 50.20 | 51.20 | 49.40 | 714441 | 0.10% |
| 13 Jun 2022 | 50.05 | 52.00 | 52.50 | 49.80 | 792923 | -6.19% |
| 10 Jun 2022 | 53.35 | 54.00 | 54.60 | 53.20 | 530521 | -2.29% |
| 09 Jun 2022 | 54.60 | 55.15 | 55.80 | 54.05 | 689384 | -0.82% |
| 08 Jun 2022 | 55.05 | 56.00 | 56.95 | 54.55 | 1207990 | -1.17% |
| 07 Jun 2022 | 55.70 | 55.50 | 57.60 | 55.20 | 1631130 | -0.54% |
| 06 Jun 2022 | 56.00 | 54.60 | 57.30 | 53.30 | 1394736 | 2.00% |
| 03 Jun 2022 | 54.90 | 56.70 | 57.40 | 54.20 | 1238071 | -2.49% |
| 02 Jun 2022 | 56.30 | 57.25 | 58.00 | 55.50 | 2299227 | -5.38% |
| 01 Jun 2022 | 59.50 | 57.65 | 60.90 | 57.45 | 1501807 | 4.11% |
| 31 May 2022 | 57.15 | 56.85 | 59.10 | 56.15 | 1496455 | 1.60% |
| 30 May 2022 | 56.25 | 60.25 | 60.40 | 55.85 | 2001853 | -8.76% |
| 27 May 2022 | 61.65 | 60.60 | 63.00 | 60.60 | 1028913 | 2.49% |
| 26 May 2022 | 60.15 | 59.00 | 61.25 | 56.10 | 1822618 | 3.62% |
| 25 May 2022 | 58.05 | 66.65 | 67.00 | 55.80 | 2816771 | -11.85% |
| 24 May 2022 | 65.85 | 68.85 | 69.90 | 64.90 | 1075131 | -3.16% |
| 23 May 2022 | 68.00 | 69.80 | 70.85 | 67.15 | 1055979 | -1.59% |
| 20 May 2022 | 69.10 | 67.80 | 69.70 | 67.25 | 1135711 | 4.22% |
| 19 May 2022 | 66.30 | 67.45 | 69.30 | 65.40 | 2016853 | -3.63% |
| 18 May 2022 | 68.80 | 67.80 | 70.15 | 65.35 | 1815076 | 2.23% |
| 17 May 2022 | 67.30 | 65.25 | 67.95 | 64.30 | 1495602 | 4.18% |
| 16 May 2022 | 64.60 | 62.35 | 65.70 | 60.85 | 1147959 | 3.53% |
| 13 May 2022 | 62.40 | 60.95 | 63.90 | 60.10 | 1647222 | 5.32% |
| 12 May 2022 | 59.25 | 59.20 | 60.50 | 57.05 | 1422736 | -2.07% |
| 11 May 2022 | 60.50 | 66.00 | 66.60 | 56.90 | 2610822 | -7.98% |
| 10 May 2022 | 65.75 | 68.10 | 70.70 | 64.25 | 1576294 | -2.95% |
| 09 May 2022 | 67.75 | 69.00 | 69.75 | 67.00 | 1249083 | -2.45% |
| 06 May 2022 | 69.45 | 70.50 | 70.70 | 68.60 | 1379966 | -2.66% |
| 05 May 2022 | 71.35 | 73.50 | 74.00 | 70.60 | 1274120 | -1.65% |
| 04 May 2022 | 72.55 | 77.85 | 78.10 | 71.10 | 1744200 | -6.14% |
| 02 May 2022 | 77.30 | 73.00 | 77.95 | 72.00 | 2292255 | 4.11% |
| 29 Apr 2022 | 74.25 | 79.10 | 79.10 | 73.60 | 2148272 | -4.93% |
| 28 Apr 2022 | 78.10 | 80.20 | 81.40 | 77.40 | 2596194 | -1.45% |
| 27 Apr 2022 | 79.25 | 77.55 | 81.40 | 76.10 | 3285919 | 0.44% |
| 26 Apr 2022 | 78.90 | 80.90 | 81.45 | 78.25 | 2273488 | -0.69% |
| 25 Apr 2022 | 79.45 | 85.40 | 85.75 | 78.40 | 3546521 | -7.94% |
| 22 Apr 2022 | 86.30 | 86.90 | 90.55 | 84.50 | 6221959 | -0.86% |
| 21 Apr 2022 | 87.05 | 91.50 | 92.25 | 85.20 | 5920875 | -3.81% |
| 20 Apr 2022 | 90.50 | 81.00 | 92.65 | 80.90 | 14297767 | 12.77% |
| 19 Apr 2022 | 80.25 | 79.10 | 84.75 | 78.05 | 7488731 | 3.08% |
| 18 Apr 2022 | 77.85 | 73.00 | 79.60 | 72.30 | 3077290 | 4.99% |
| 13 Apr 2022 | 74.15 | 74.50 | 76.45 | 73.80 | 1210079 | 0.68% |
| 12 Apr 2022 | 73.65 | 76.80 | 76.95 | 71.60 | 2110575 | -4.10% |
| 11 Apr 2022 | 76.80 | 76.70 | 78.80 | 76.20 | 1049418 | 0.26% |
| 08 Apr 2022 | 76.60 | 76.60 | 77.90 | 76.05 | 1261233 | 0.79% |
| 07 Apr 2022 | 76.00 | 79.70 | 80.65 | 75.40 | 2332453 | -4.28% |
| 06 Apr 2022 | 79.40 | 76.80 | 81.60 | 75.50 | 4289862 | 3.18% |
| 05 Apr 2022 | 76.95 | 73.95 | 79.70 | 73.50 | 6325812 | 5.56% |
| 04 Apr 2022 | 72.90 | 72.45 | 73.80 | 71.45 | 2240889 | 0.97% |
| 01 Apr 2022 | 72.20 | 71.75 | 74.00 | 71.30 | 1999046 | 0.84% |
| 31 Mar 2022 | 71.60 | 73.90 | 74.05 | 70.85 | 1640485 | -2.45% |
| 30 Mar 2022 | 73.40 | 73.80 | 76.80 | 72.15 | 3888667 | 0.75% |
| 29 Mar 2022 | 72.85 | 70.10 | 74.80 | 69.60 | 4566841 | 4.82% |
| 28 Mar 2022 | 69.50 | 70.50 | 71.65 | 68.45 | 2072772 | -0.64% |
| 25 Mar 2022 | 69.95 | 72.60 | 72.90 | 69.45 | 1473509 | -2.91% |
| 24 Mar 2022 | 72.05 | 70.80 | 72.80 | 68.55 | 3432010 | 2.42% |
| 23 Mar 2022 | 70.35 | 74.70 | 74.80 | 69.70 | 3776689 | -5.12% |
| 22 Mar 2022 | 74.15 | 71.30 | 75.50 | 68.70 | 11242868 | 4.81% |
| 21 Mar 2022 | 70.75 | 64.00 | 72.25 | 63.90 | 14569829 | 12.03% |
| 17 Mar 2022 | 63.15 | 57.85 | 65.55 | 57.65 | 5274416 | 10.21% |
| 16 Mar 2022 | 57.30 | 57.50 | 59.00 | 56.60 | 573548 | 1.51% |
| 15 Mar 2022 | 56.45 | 58.60 | 59.25 | 55.85 | 763302 | -3.17% |
| 14 Mar 2022 | 58.30 | 57.90 | 61.80 | 57.00 | 3300391 | 1.57% |
| 11 Mar 2022 | 57.40 | 54.55 | 58.40 | 54.25 | 1569459 | 4.84% |
| 10 Mar 2022 | 54.75 | 53.80 | 55.85 | 53.75 | 918185 | 3.20% |
| 09 Mar 2022 | 53.05 | 52.55 | 53.50 | 52.10 | 511639 | 1.63% |
| 08 Mar 2022 | 52.20 | 52.00 | 53.50 | 51.80 | 440426 | 1.66% |
| 07 Mar 2022 | 51.35 | 52.05 | 52.95 | 50.60 | 496418 | -3.66% |
| 04 Mar 2022 | 53.30 | 54.00 | 55.25 | 52.60 | 522979 | -2.74% |
| 03 Mar 2022 | 54.80 | 55.50 | 56.80 | 54.50 | 625418 | -0.09% |
| 02 Mar 2022 | 54.85 | 54.25 | 56.95 | 53.55 | 805310 | 0.92% |
| 28 Feb 2022 | 54.35 | 53.15 | 55.70 | 52.90 | 670527 | -1.18% |
| 25 Feb 2022 | 55.00 | 55.70 | 56.95 | 54.10 | 892988 | 3.77% |
| 24 Feb 2022 | 53.00 | 54.35 | 57.05 | 52.20 | 1981928 | -11.15% |
| 23 Feb 2022 | 59.65 | 58.50 | 61.20 | 58.30 | 2534729 | 3.65% |
| 22 Feb 2022 | 57.55 | 54.30 | 58.15 | 52.90 | 1889551 | 0.79% |
| 21 Feb 2022 | 57.10 | 60.20 | 60.85 | 56.50 | 1673531 | -5.70% |
| 18 Feb 2022 | 60.55 | 57.30 | 61.75 | 56.00 | 4674043 | 5.76% |
| 17 Feb 2022 | 57.25 | 59.40 | 59.70 | 56.90 | 4510273 | 5.92% |
| 16 Feb 2022 | 54.05 | 52.95 | 56.90 | 52.50 | 1894079 | 4.04% |
| 15 Feb 2022 | 51.95 | 50.85 | 54.50 | 49.10 | 1537738 | 6.24% |
| 14 Feb 2022 | 48.90 | 51.55 | 51.95 | 47.00 | 545489 | -7.12% |
| 11 Feb 2022 | 52.65 | 52.40 | 54.55 | 52.10 | 451460 | -0.47% |
| 10 Feb 2022 | 52.90 | 52.45 | 53.65 | 51.90 | 301480 | 0.86% |
| 09 Feb 2022 | 52.45 | 52.50 | 53.65 | 52.15 | 230025 | 0.67% |
| 08 Feb 2022 | 52.10 | 54.25 | 54.30 | 51.00 | 479404 | -2.62% |
| 07 Feb 2022 | 53.50 | 54.60 | 55.00 | 53.25 | 369102 | -1.38% |
| 04 Feb 2022 | 54.25 | 55.90 | 56.00 | 53.50 | 380360 | -1.99% |
| 03 Feb 2022 | 55.35 | 54.50 | 55.65 | 54.25 | 379748 | 1.10% |
| 02 Feb 2022 | 54.75 | 55.10 | 56.30 | 54.20 | 434260 | -0.09% |
| 01 Feb 2022 | 54.80 | 55.95 | 56.40 | 53.70 | 603446 | -1.35% |
| 31 Jan 2022 | 55.55 | 55.00 | 56.40 | 55.00 | 656412 | 1.93% |
| 28 Jan 2022 | 54.50 | 55.00 | 55.90 | 54.10 | 503214 | 0.18% |
| 27 Jan 2022 | 54.40 | 54.00 | 55.40 | 52.25 | 550927 | -0.73% |
| 25 Jan 2022 | 54.80 | 53.00 | 55.40 | 51.15 | 1267031 | 3.20% |
| 24 Jan 2022 | 53.10 | 58.50 | 59.00 | 51.75 | 1515637 | -8.53% |
| 21 Jan 2022 | 58.05 | 59.90 | 60.90 | 56.90 | 1092275 | -3.49% |
| 20 Jan 2022 | 60.15 | 59.75 | 61.40 | 59.30 | 681731 | -0.17% |
| 19 Jan 2022 | 60.25 | 60.00 | 61.80 | 58.20 | 1328299 | -0.08% |
| 18 Jan 2022 | 60.30 | 62.65 | 63.65 | 60.10 | 2815468 | -3.05% |
| 17 Jan 2022 | 62.20 | 57.85 | 63.45 | 57.55 | 5513815 | 8.55% |
| 14 Jan 2022 | 57.30 | 53.80 | 57.80 | 53.30 | 2192903 | 6.11% |
| 13 Jan 2022 | 54.00 | 54.20 | 54.85 | 53.60 | 800476 | -0.18% |
| 12 Jan 2022 | 54.10 | 53.55 | 55.55 | 52.95 | 1113278 | 1.98% |
| 11 Jan 2022 | 53.05 | 55.25 | 55.65 | 52.85 | 998851 | -3.72% |
| 10 Jan 2022 | 55.10 | 55.15 | 55.85 | 55.00 | 536380 | -0.09% |
| 07 Jan 2022 | 55.15 | 55.75 | 56.55 | 54.85 | 551151 | -1.08% |
| 06 Jan 2022 | 55.75 | 56.00 | 57.30 | 55.15 | 762995 | -1.59% |
| 05 Jan 2022 | 56.65 | 56.75 | 58.00 | 56.50 | 754481 | -0.26% |
| 04 Jan 2022 | 56.80 | 57.65 | 58.40 | 56.00 | 1043298 | -0.79% |
| 03 Jan 2022 | 57.25 | 55.60 | 59.70 | 55.55 | 2290584 | 3.06% |
| 31 Dec 2021 | 55.55 | 55.75 | 56.85 | 55.10 | 497948 | -0.36% |
| 30 Dec 2021 | 55.75 | 56.50 | 58.10 | 55.50 | 1235791 | -1.33% |
| 29 Dec 2021 | 56.50 | 57.90 | 58.55 | 56.10 | 1478527 | -1.22% |
| 28 Dec 2021 | 57.20 | 55.50 | 57.70 | 54.35 | 2447731 | 4.67% |
| 27 Dec 2021 | 54.65 | 51.40 | 55.00 | 50.05 | 2910291 | 7.47% |
| 24 Dec 2021 | 50.85 | 48.50 | 52.85 | 47.95 | 1591098 | 6.16% |
| 23 Dec 2021 | 47.90 | 49.00 | 49.15 | 47.30 | 524301 | -1.74% |
| 22 Dec 2021 | 48.75 | 48.00 | 49.85 | 48.00 | 426554 | 0.93% |
| 21 Dec 2021 | 48.30 | 47.15 | 49.90 | 47.15 | 302888 | 2.44% |
| 20 Dec 2021 | 47.15 | 48.65 | 48.95 | 45.70 | 459484 | -4.36% |
| 17 Dec 2021 | 49.30 | 52.00 | 52.30 | 49.05 | 534042 | -4.83% |
| 16 Dec 2021 | 51.80 | 52.95 | 52.95 | 51.25 | 673432 | -1.43% |
| 15 Dec 2021 | 52.55 | 53.10 | 54.00 | 52.40 | 790741 | -0.38% |
| 14 Dec 2021 | 52.75 | 52.40 | 53.75 | 51.75 | 609001 | 0.19% |
| 13 Dec 2021 | 52.65 | 52.30 | 53.85 | 52.00 | 803792 | 1.74% |
| 10 Dec 2021 | 51.75 | 51.70 | 52.80 | 51.15 | 784574 | 0.39% |
| 09 Dec 2021 | 51.55 | 50.25 | 52.00 | 49.25 | 918221 | 3.41% |
| 08 Dec 2021 | 49.85 | 47.95 | 50.30 | 47.60 | 1074976 | 5.61% |
| 07 Dec 2021 | 47.20 | 46.45 | 47.70 | 46.00 | 311211 | 4.31% |
| 06 Dec 2021 | 45.25 | 46.30 | 46.75 | 45.00 | 223996 | -2.06% |
| 03 Dec 2021 | 46.20 | 47.15 | 47.40 | 46.00 | 251160 | -1.28% |
| 02 Dec 2021 | 46.80 | 46.55 | 47.30 | 46.10 | 226693 | 0.54% |
| 01 Dec 2021 | 46.55 | 45.35 | 47.40 | 45.35 | 1077627 | 4.84% |
| 30 Nov 2021 | 44.40 | 44.80 | 45.65 | 44.10 | 301771 | -0.22% |
| 29 Nov 2021 | 44.50 | 45.60 | 46.00 | 43.10 | 366751 | -3.37% |
| 26 Nov 2021 | 46.05 | 48.25 | 48.55 | 45.60 | 472373 | -5.34% |
| 25 Nov 2021 | 48.65 | 46.75 | 49.10 | 46.15 | 528134 | 5.65% |
| 24 Nov 2021 | 46.05 | 46.90 | 47.55 | 45.70 | 280163 | -0.43% |
| 23 Nov 2021 | 46.25 | 44.55 | 47.40 | 43.45 | 573967 | 3.82% |
| 22 Nov 2021 | 44.55 | 47.05 | 47.30 | 44.00 | 579005 | -5.81% |
| 18 Nov 2021 | 47.30 | 49.00 | 49.40 | 46.85 | 362598 | -3.07% |
| 17 Nov 2021 | 48.80 | 48.55 | 51.70 | 48.55 | 1342689 | -0.10% |
| 16 Nov 2021 | 48.85 | 49.00 | 49.90 | 48.15 | 293019 | -1.21% |
| 15 Nov 2021 | 49.45 | 50.50 | 51.35 | 49.05 | 594242 | 1.33% |
| 12 Nov 2021 | 48.80 | 49.30 | 49.65 | 48.50 | 347791 | 0.83% |
| 11 Nov 2021 | 48.40 | 49.10 | 49.70 | 48.00 | 217042 | -1.12% |
| 10 Nov 2021 | 48.95 | 48.35 | 49.60 | 47.80 | 298812 | 1.56% |
| 09 Nov 2021 | 48.20 | 48.20 | 48.95 | 48.00 | 280972 | 0.63% |
| 08 Nov 2021 | 47.90 | 48.50 | 48.90 | 47.45 | 280575 | -1.03% |
| 04 Nov 2021 | 48.40 | 48.20 | 48.80 | 48.05 | 74386 | 0.52% |
| 03 Nov 2021 | 48.15 | 48.40 | 49.40 | 47.90 | 314023 | 0.00% |
| 02 Nov 2021 | 48.15 | 48.20 | 49.10 | 47.60 | 283848 | 0.84% |
| 01 Nov 2021 | 47.75 | 47.50 | 48.40 | 47.00 | 279526 | 2.58% |
| 29 Oct 2021 | 46.55 | 47.60 | 48.30 | 46.10 | 309592 | -0.53% |
| 28 Oct 2021 | 46.80 | 48.60 | 48.60 | 46.60 | 239267 | -3.01% |
| 27 Oct 2021 | 48.25 | 47.80 | 48.70 | 47.50 | 213211 | 1.15% |
| 26 Oct 2021 | 47.70 | 46.80 | 48.20 | 46.60 | 279807 | 2.03% |
| 25 Oct 2021 | 46.75 | 48.45 | 48.45 | 46.35 | 394213 | -2.71% |
| 22 Oct 2021 | 48.05 | 48.30 | 50.30 | 47.70 | 458744 | -1.13% |
| 21 Oct 2021 | 48.60 | 48.15 | 49.20 | 48.15 | 372126 | 0.62% |
| 20 Oct 2021 | 48.30 | 49.40 | 50.40 | 47.85 | 642829 | -2.23% |
| 19 Oct 2021 | 49.40 | 51.20 | 52.25 | 46.65 | 715960 | -3.14% |
| 18 Oct 2021 | 51.00 | 52.25 | 52.50 | 50.90 | 714965 | -1.45% |
| 14 Oct 2021 | 51.75 | 52.85 | 53.00 | 51.55 | 516515 | -1.24% |
| 13 Oct 2021 | 52.40 | 52.95 | 53.70 | 52.25 | 378127 | -0.10% |
| 12 Oct 2021 | 52.45 | 53.20 | 53.35 | 52.10 | 421056 | -1.50% |
| 11 Oct 2021 | 53.25 | 54.00 | 54.50 | 53.05 | 369548 | -1.39% |
| 08 Oct 2021 | 54.00 | 54.05 | 54.60 | 53.00 | 500148 | 0.00% |
| 07 Oct 2021 | 54.00 | 54.65 | 55.55 | 53.55 | 399884 | -0.28% |
| 06 Oct 2021 | 54.15 | 55.60 | 57.20 | 53.90 | 810102 | -1.81% |
| 05 Oct 2021 | 55.15 | 53.00 | 57.30 | 53.00 | 1599713 | 3.47% |
| 04 Oct 2021 | 53.30 | 53.30 | 54.50 | 52.70 | 536071 | 0.76% |
| 01 Oct 2021 | 52.90 | 52.35 | 53.60 | 52.35 | 270069 | -0.47% |
| 30 Sep 2021 | 53.15 | 54.25 | 54.40 | 53.00 | 301422 | -1.39% |
| 29 Sep 2021 | 53.90 | 52.70 | 54.70 | 52.50 | 537937 | 1.32% |
| 28 Sep 2021 | 53.20 | 53.70 | 54.60 | 52.60 | 451489 | -0.28% |
| 27 Sep 2021 | 53.35 | 53.30 | 55.00 | 52.35 | 1297199 | 0.76% |
| 24 Sep 2021 | 52.95 | 53.30 | 56.25 | 51.70 | 3259096 | 0.00% |
| 23 Sep 2021 | 52.95 | 54.25 | 54.35 | 52.60 | 409326 | -1.58% |
| 22 Sep 2021 | 53.80 | 51.95 | 54.40 | 51.85 | 594723 | 4.47% |
| 21 Sep 2021 | 51.50 | 52.00 | 52.00 | 50.00 | 366926 | 0.49% |
| 20 Sep 2021 | 51.25 | 51.20 | 54.00 | 51.10 | 479259 | -2.66% |
| 17 Sep 2021 | 52.65 | 55.00 | 55.55 | 51.50 | 682055 | -4.53% |
| 16 Sep 2021 | 55.15 | 55.80 | 56.60 | 54.30 | 816357 | -0.63% |
| 15 Sep 2021 | 55.50 | 52.70 | 56.75 | 52.70 | 3531762 | 6.02% |
| 14 Sep 2021 | 52.35 | 51.10 | 53.20 | 51.10 | 985095 | 2.35% |
| 13 Sep 2021 | 51.15 | 52.35 | 52.35 | 50.65 | 340546 | -1.63% |
| 09 Sep 2021 | 52.00 | 50.70 | 53.75 | 50.55 | 555840 | 1.96% |
| 08 Sep 2021 | 51.00 | 51.05 | 51.65 | 50.70 | 325663 | -0.10% |
| 07 Sep 2021 | 51.05 | 51.90 | 52.20 | 50.70 | 357314 | -1.54% |
| 06 Sep 2021 | 51.85 | 52.00 | 53.75 | 51.45 | 411109 | -1.43% |
| 03 Sep 2021 | 52.60 | 53.80 | 54.85 | 52.15 | 526070 | -1.96% |
| 02 Sep 2021 | 53.65 | 51.65 | 54.85 | 51.10 | 1301955 | 3.57% |
| 01 Sep 2021 | 51.80 | 52.70 | 53.35 | 51.60 | 317124 | -1.71% |
| 31 Aug 2021 | 52.70 | 50.40 | 54.30 | 50.40 | 1057236 | 3.74% |
| 30 Aug 2021 | 50.80 | 52.00 | 52.00 | 50.50 | 374664 | 0.30% |
| 27 Aug 2021 | 50.65 | 51.80 | 51.80 | 50.00 | 308809 | -1.65% |
| 26 Aug 2021 | 51.50 | 52.30 | 52.90 | 51.00 | 353874 | -0.87% |
| 25 Aug 2021 | 51.95 | 51.50 | 53.60 | 50.70 | 1145264 | 1.56% |
| 24 Aug 2021 | 51.15 | 47.30 | 51.50 | 47.30 | 820820 | 8.37% |
| 23 Aug 2021 | 47.20 | 50.60 | 51.80 | 44.55 | 1128997 | -5.22% |
| 20 Aug 2021 | 49.80 | 51.10 | 53.45 | 49.10 | 748862 | -4.32% |
| 18 Aug 2021 | 52.05 | 53.60 | 54.95 | 51.10 | 546735 | -1.98% |
| 17 Aug 2021 | 53.10 | 55.70 | 55.70 | 52.75 | 462441 | -4.07% |
| 16 Aug 2021 | 55.35 | 57.75 | 58.35 | 55.10 | 904399 | -1.51% |
| 13 Aug 2021 | 56.20 | 57.15 | 58.90 | 55.60 | 798231 | -2.60% |
| 12 Aug 2021 | 57.70 | 54.25 | 59.50 | 54.25 | 1606966 | 7.45% |
| 11 Aug 2021 | 53.70 | 53.10 | 54.25 | 48.70 | 2139700 | -1.01% |
| 10 Aug 2021 | 54.25 | 61.25 | 61.30 | 50.00 | 2236019 | -10.92% |
| 09 Aug 2021 | 60.90 | 63.75 | 63.75 | 60.10 | 793692 | -3.87% |
| 06 Aug 2021 | 63.35 | 62.25 | 63.70 | 61.80 | 558522 | 2.59% |
| 05 Aug 2021 | 61.75 | 63.30 | 64.80 | 60.50 | 774635 | -1.67% |
| 04 Aug 2021 | 62.80 | 66.00 | 66.90 | 62.10 | 1060736 | -4.92% |
| 03 Aug 2021 | 66.05 | 64.75 | 68.35 | 64.40 | 2387285 | 2.56% |
| 02 Aug 2021 | 64.40 | 65.00 | 66.40 | 64.00 | 980525 | 0.78% |
| 30 Jul 2021 | 63.90 | 60.90 | 66.80 | 60.90 | 3730879 | 4.07% |
| 29 Jul 2021 | 61.40 | 61.80 | 63.40 | 61.05 | 595803 | 0.08% |
| 28 Jul 2021 | 61.35 | 63.00 | 63.30 | 60.00 | 883435 | -1.92% |
| 27 Jul 2021 | 62.55 | 64.85 | 64.95 | 61.85 | 899666 | -2.80% |
| 26 Jul 2021 | 64.35 | 61.75 | 65.20 | 60.40 | 2314119 | 5.84% |
| 23 Jul 2021 | 60.80 | 63.20 | 63.25 | 60.20 | 752042 | -3.03% |
| 22 Jul 2021 | 62.70 | 62.30 | 64.35 | 61.75 | 1523799 | 1.62% |
| 20 Jul 2021 | 61.70 | 64.05 | 64.90 | 60.25 | 1877660 | -4.34% |
| 19 Jul 2021 | 64.50 | 65.35 | 66.70 | 64.00 | 1692022 | -2.79% |
| 16 Jul 2021 | 66.35 | 65.90 | 68.45 | 65.40 | 3031050 | 2.39% |
| 15 Jul 2021 | 64.80 | 62.30 | 67.20 | 62.00 | 6346439 | 4.94% |
| 14 Jul 2021 | 61.75 | 57.50 | 64.30 | 55.80 | 9911732 | 8.43% |
| 13 Jul 2021 | 56.95 | 55.25 | 57.55 | 54.05 | 2431814 | 3.73% |
| 12 Jul 2021 | 54.90 | 56.85 | 57.35 | 54.40 | 1590208 | -2.49% |
| 09 Jul 2021 | 56.30 | 55.60 | 57.50 | 54.60 | 2118270 | 1.17% |
| 08 Jul 2021 | 55.65 | 57.45 | 58.40 | 54.60 | 4361166 | -3.72% |
| 07 Jul 2021 | 57.80 | 53.25 | 59.00 | 53.15 | 11011863 | 9.37% |
| 06 Jul 2021 | 52.85 | 50.65 | 54.45 | 50.30 | 8614497 | 6.34% |
| 05 Jul 2021 | 49.70 | 48.65 | 50.65 | 48.50 | 2319017 | 3.22% |
| 02 Jul 2021 | 48.15 | 48.15 | 48.95 | 47.35 | 1372256 | 2.01% |
| 01 Jul 2021 | 47.20 | 49.40 | 49.60 | 46.85 | 1285662 | -3.77% |
| 30 Jun 2021 | 49.05 | 49.65 | 51.75 | 48.80 | 5195942 | 0.31% |
| 29 Jun 2021 | 48.90 | 49.85 | 50.80 | 48.30 | 2332481 | -1.11% |
| 28 Jun 2021 | 49.45 | 48.50 | 50.90 | 48.50 | 3411235 | 2.49% |
| 25 Jun 2021 | 48.25 | 46.60 | 49.40 | 46.50 | 3148022 | 3.21% |
| 24 Jun 2021 | 46.75 | 47.50 | 47.70 | 46.25 | 797578 | -0.74% |
| 23 Jun 2021 | 47.10 | 48.20 | 49.20 | 46.50 | 2407198 | -1.26% |
| 22 Jun 2021 | 47.70 | 45.40 | 48.90 | 45.25 | 3246135 | 6.24% |
| 21 Jun 2021 | 44.90 | 43.70 | 45.45 | 43.55 | 670766 | 0.22% |
| 18 Jun 2021 | 44.80 | 46.00 | 46.30 | 43.30 | 881751 | -2.29% |
| 17 Jun 2021 | 45.85 | 45.30 | 47.40 | 44.75 | 2016945 | -0.54% |
| 16 Jun 2021 | 46.10 | 45.20 | 47.70 | 43.95 | 4152928 | 2.67% |
| 15 Jun 2021 | 44.90 | 44.80 | 45.75 | 44.30 | 596088 | 0.79% |
| 14 Jun 2021 | 44.55 | 45.95 | 46.00 | 43.00 | 1304721 | -2.41% |
| 11 Jun 2021 | 45.65 | 46.75 | 48.00 | 45.15 | 1736817 | -1.72% |
| 10 Jun 2021 | 46.45 | 43.95 | 47.90 | 43.90 | 3863337 | 5.81% |
| 09 Jun 2021 | 43.90 | 44.75 | 45.50 | 42.75 | 1571410 | -1.35% |
| 08 Jun 2021 | 44.50 | 45.35 | 45.40 | 43.70 | 896108 | -1.00% |
| 07 Jun 2021 | 44.95 | 44.90 | 45.95 | 44.60 | 1595676 | 0.33% |
| 04 Jun 2021 | 44.80 | 45.50 | 45.70 | 44.60 | 719874 | -1.32% |
| 03 Jun 2021 | 45.40 | 45.30 | 46.00 | 44.40 | 1204626 | 1.23% |
| 02 Jun 2021 | 44.85 | 45.75 | 45.75 | 44.65 | 962417 | -0.77% |
| 01 Jun 2021 | 45.20 | 46.40 | 46.75 | 44.45 | 1011094 | -2.38% |
| 31 May 2021 | 46.30 | 46.65 | 47.75 | 45.25 | 1515176 | -0.11% |
| 28 May 2021 | 46.35 | 49.65 | 49.65 | 45.60 | 2468824 | -5.50% |
| 27 May 2021 | 49.05 | 47.50 | 49.50 | 46.30 | 5736702 | 5.37% |
| 26 May 2021 | 46.55 | 47.40 | 47.85 | 45.85 | 2250858 | -1.06% |
| 25 May 2021 | 47.05 | 44.25 | 48.80 | 44.25 | 7570670 | 7.05% |
| 24 May 2021 | 43.95 | 46.30 | 46.50 | 43.60 | 1639816 | -4.35% |
| 21 May 2021 | 45.95 | 46.05 | 47.70 | 44.50 | 1904677 | 0.55% |
| 20 May 2021 | 45.70 | 47.60 | 48.40 | 45.30 | 2753175 | -1.61% |
| 19 May 2021 | 46.45 | 43.25 | 47.50 | 42.80 | 6344230 | 7.03% |
| 18 May 2021 | 43.40 | 44.25 | 44.35 | 42.25 | 1061894 | -0.12% |
| 17 May 2021 | 43.45 | 42.40 | 44.25 | 41.95 | 1836506 | 4.45% |
| 14 May 2021 | 41.60 | 42.70 | 44.75 | 40.65 | 3104863 | 0.36% |
| 12 May 2021 | 41.45 | 46.45 | 46.75 | 41.00 | 7247568 | -4.71% |
| 11 May 2021 | 43.50 | 36.25 | 43.50 | 36.25 | 9735876 | 20.00% |
| 10 May 2021 | 36.25 | 35.45 | 36.75 | 35.45 | 1710969 | 4.02% |
| 07 May 2021 | 34.85 | 36.20 | 36.40 | 34.55 | 799553 | -3.19% |
| 06 May 2021 | 36.00 | 36.35 | 37.10 | 35.00 | 2349526 | 0.00% |
| 05 May 2021 | 36.00 | 35.05 | 37.30 | 34.35 | 3056360 | 5.73% |
| 04 May 2021 | 34.05 | 34.50 | 36.50 | 32.70 | 5199603 | 0.44% |
| 03 May 2021 | 33.90 | 30.10 | 34.40 | 30.05 | 3740305 | 12.81% |
| 30 Apr 2021 | 30.05 | 29.75 | 31.35 | 29.60 | 781990 | -0.17% |
| 29 Apr 2021 | 30.10 | 30.55 | 31.20 | 29.75 | 706767 | -0.66% |
| 28 Apr 2021 | 30.30 | 30.60 | 31.20 | 30.10 | 578049 | -1.14% |
| 27 Apr 2021 | 30.65 | 29.10 | 31.60 | 29.10 | 1832900 | 5.33% |
| 26 Apr 2021 | 29.10 | 31.00 | 31.30 | 28.80 | 816131 | -4.59% |
| 23 Apr 2021 | 30.50 | 28.75 | 31.65 | 28.75 | 1325826 | 5.35% |
| 22 Apr 2021 | 28.95 | 29.25 | 29.45 | 28.60 | 302177 | -0.17% |
| 20 Apr 2021 | 29.00 | 28.85 | 29.65 | 28.70 | 409804 | 2.29% |
| 19 Apr 2021 | 28.35 | 28.70 | 29.05 | 27.05 | 364146 | -4.38% |
| 16 Apr 2021 | 29.65 | 29.80 | 30.50 | 29.50 | 522604 | -0.34% |
| 15 Apr 2021 | 29.75 | 29.90 | 30.20 | 29.10 | 362965 | -0.50% |
| 13 Apr 2021 | 29.90 | 29.05 | 30.40 | 28.90 | 480224 | 2.75% |
| 12 Apr 2021 | 29.10 | 30.50 | 30.50 | 28.30 | 558498 | -6.13% |
| 09 Apr 2021 | 31.00 | 31.75 | 32.25 | 30.60 | 599420 | -2.67% |
| 08 Apr 2021 | 31.85 | 31.05 | 33.40 | 31.00 | 1594917 | 3.41% |
| 07 Apr 2021 | 30.80 | 30.60 | 31.80 | 30.60 | 492895 | 0.98% |
| 06 Apr 2021 | 30.50 | 31.25 | 31.45 | 30.30 | 617566 | -1.61% |
| 05 Apr 2021 | 31.00 | 30.25 | 31.40 | 29.50 | 893397 | 2.82% |
| 01 Apr 2021 | 30.15 | 29.65 | 30.95 | 29.25 | 629457 | 2.73% |
| 31 Mar 2021 | 29.35 | 28.85 | 30.30 | 28.60 | 608190 | 1.21% |
| 30 Mar 2021 | 29.00 | 29.10 | 29.50 | 28.20 | 551238 | 1.22% |
| 26 Mar 2021 | 28.65 | 29.00 | 29.75 | 28.20 | 681982 | 0.35% |
| 25 Mar 2021 | 28.55 | 30.50 | 30.50 | 28.05 | 681307 | -4.67% |
| 24 Mar 2021 | 29.95 | 31.10 | 31.45 | 29.55 | 571077 | -4.92% |
| 23 Mar 2021 | 31.50 | 32.00 | 32.50 | 31.25 | 930735 | -1.87% |
| 22 Mar 2021 | 32.10 | 30.00 | 32.90 | 29.75 | 1452268 | 6.64% |
| 19 Mar 2021 | 30.10 | 28.80 | 30.25 | 27.40 | 785000 | 2.73% |
| 18 Mar 2021 | 29.30 | 31.45 | 31.95 | 28.55 | 721686 | -5.64% |
| 17 Mar 2021 | 31.05 | 33.40 | 33.45 | 30.90 | 908551 | -6.62% |
| 16 Mar 2021 | 33.25 | 34.40 | 35.35 | 32.90 | 2820567 | -1.92% |
| 15 Mar 2021 | 33.90 | 32.00 | 34.50 | 30.80 | 2523154 | 8.13% |
| 12 Mar 2021 | 31.35 | 32.15 | 33.20 | 31.25 | 782222 | -2.34% |
| 10 Mar 2021 | 32.10 | 33.00 | 33.25 | 32.00 | 433332 | -1.53% |
| 09 Mar 2021 | 32.60 | 34.40 | 35.00 | 32.40 | 1169756 | 1.09% |
| 08 Mar 2021 | 32.25 | 32.80 | 33.55 | 32.00 | 733276 | -0.46% |
| 05 Mar 2021 | 32.40 | 31.60 | 35.20 | 31.45 | 6278717 | 4.35% |
| 04 Mar 2021 | 31.05 | 30.35 | 32.20 | 29.85 | 1103397 | 1.64% |
| 03 Mar 2021 | 30.55 | 31.90 | 32.00 | 29.80 | 1456975 | -3.78% |
| 02 Mar 2021 | 31.75 | 31.20 | 33.90 | 30.50 | 6000145 | 1.11% |
| 01 Mar 2021 | 31.40 | 28.10 | 32.10 | 28.05 | 6736798 | 12.75% |
| 26 Feb 2021 | 27.85 | 28.40 | 29.35 | 27.50 | 2175254 | -3.13% |
| 25 Feb 2021 | 28.75 | 25.50 | 29.40 | 24.90 | 9633336 | 15.23% |
| 24 Feb 2021 | 24.95 | 24.15 | 25.40 | 24.15 | 377944 | 3.31% |
| 23 Feb 2021 | 24.15 | 24.40 | 24.45 | 23.75 | 287835 | -0.21% |
| 22 Feb 2021 | 24.20 | 24.85 | 24.85 | 24.10 | 233136 | -1.63% |
| 19 Feb 2021 | 24.60 | 25.15 | 25.40 | 24.50 | 388722 | -2.19% |
| 18 Feb 2021 | 25.15 | 24.50 | 25.40 | 24.50 | 507970 | 3.07% |
| 17 Feb 2021 | 24.40 | 24.70 | 24.75 | 24.25 | 1317574 | -0.41% |
| 16 Feb 2021 | 24.50 | 24.55 | 25.40 | 24.05 | 619712 | -0.41% |
| 15 Feb 2021 | 24.60 | 24.85 | 25.25 | 24.05 | 401475 | 0.41% |
| 12 Feb 2021 | 24.50 | 25.10 | 25.50 | 24.10 | 377858 | -3.16% |
| 11 Feb 2021 | 25.30 | 25.00 | 26.10 | 24.90 | 498908 | 1.61% |
| 10 Feb 2021 | 24.90 | 25.45 | 25.60 | 24.80 | 222917 | -0.60% |
| 09 Feb 2021 | 25.05 | 25.65 | 26.35 | 24.95 | 306703 | -1.57% |
| 08 Feb 2021 | 25.45 | 26.00 | 26.50 | 25.35 | 234526 | -3.05% |
| 05 Feb 2021 | 26.25 | 26.35 | 26.75 | 25.05 | 599109 | 0.38% |
| 04 Feb 2021 | 26.15 | 24.15 | 26.80 | 24.00 | 948209 | 8.73% |
| 03 Feb 2021 | 24.05 | 24.30 | 24.35 | 23.70 | 277775 | -0.82% |
| 02 Feb 2021 | 24.25 | 24.90 | 25.50 | 24.05 | 518141 | 2.11% |
| 01 Feb 2021 | 23.75 | 24.95 | 24.95 | 23.40 | 464986 | -2.26% |
| 29 Jan 2021 | 24.30 | 24.75 | 24.95 | 23.80 | 284814 | 0.00% |
| 28 Jan 2021 | 24.30 | 22.70 | 24.80 | 22.15 | 416795 | 6.35% |
| 27 Jan 2021 | 22.85 | 23.75 | 23.90 | 22.05 | 341214 | -4.59% |
| 25 Jan 2021 | 23.95 | 25.45 | 25.80 | 23.70 | 292230 | -4.58% |
| 22 Jan 2021 | 25.10 | 25.70 | 26.40 | 24.90 | 308538 | -2.33% |
| 21 Jan 2021 | 25.70 | 25.95 | 26.50 | 25.20 | 538798 | -0.58% |
| 20 Jan 2021 | 25.85 | 26.70 | 26.70 | 25.75 | 230018 | -1.52% |
| 19 Jan 2021 | 26.25 | 26.40 | 26.85 | 26.15 | 279084 | 0.57% |
| 18 Jan 2021 | 26.10 | 26.65 | 27.40 | 25.80 | 374545 | -1.51% |
| 15 Jan 2021 | 26.50 | 27.00 | 27.30 | 26.20 | 451269 | -2.21% |
| 14 Jan 2021 | 27.10 | 28.10 | 28.45 | 26.70 | 638819 | -3.56% |
| 13 Jan 2021 | 28.10 | 28.90 | 29.20 | 26.80 | 1624197 | -1.75% |
| 12 Jan 2021 | 28.60 | 26.45 | 29.90 | 26.05 | 5765984 | 9.16% |
| 11 Jan 2021 | 26.20 | 27.00 | 27.10 | 25.25 | 2228701 | -2.24% |
| 08 Jan 2021 | 26.80 | 24.60 | 28.65 | 24.50 | 10179599 | 12.13% |
| 07 Jan 2021 | 23.90 | 24.35 | 24.50 | 23.80 | 392977 | -0.62% |
| 06 Jan 2021 | 24.05 | 24.65 | 24.75 | 23.80 | 405973 | -1.84% |
| 05 Jan 2021 | 24.50 | 24.60 | 25.20 | 24.35 | 677510 | 1.03% |
| 04 Jan 2021 | 24.25 | 24.60 | 24.75 | 24.00 | 380167 | -0.61% |
| 01 Jan 2021 | 24.40 | 24.15 | 24.90 | 24.00 | 450039 | 1.46% |
| 31 Dec 2020 | 24.05 | 24.50 | 25.30 | 23.55 | 645892 | -2.04% |
| 30 Dec 2020 | 24.55 | 24.10 | 25.40 | 23.20 | 3593455 | 2.29% |
| 29 Dec 2020 | 24.00 | 23.40 | 24.70 | 22.85 | 910125 | 2.56% |
| 28 Dec 2020 | 23.40 | 23.85 | 23.95 | 23.05 | 356267 | -1.68% |
| 24 Dec 2020 | 23.80 | 22.75 | 24.55 | 22.50 | 1792009 | 6.73% |
| 23 Dec 2020 | 22.30 | 21.75 | 22.60 | 21.10 | 269461 | 6.19% |
| 22 Dec 2020 | 21.00 | 20.85 | 21.45 | 18.10 | 480569 | -1.41% |
| 21 Dec 2020 | 21.30 | 23.00 | 23.10 | 20.90 | 286863 | -6.78% |
| 18 Dec 2020 | 22.85 | 23.65 | 23.65 | 22.75 | 283092 | -2.97% |
| 17 Dec 2020 | 23.55 | 23.25 | 25.00 | 23.25 | 2352522 | 2.61% |
| 16 Dec 2020 | 22.95 | 23.15 | 23.70 | 22.85 | 483411 | -0.22% |
| 15 Dec 2020 | 23.00 | 23.10 | 23.40 | 22.85 | 337581 | -0.22% |
| 14 Dec 2020 | 23.05 | 23.45 | 23.60 | 22.65 | 384262 | -0.43% |
| 11 Dec 2020 | 23.15 | 23.60 | 24.15 | 22.80 | 490633 | -2.94% |
| 10 Dec 2020 | 23.85 | 24.30 | 24.85 | 23.60 | 2732002 | 3.47% |
| 09 Dec 2020 | 23.05 | 21.65 | 23.75 | 21.60 | 975791 | 7.21% |
| 08 Dec 2020 | 21.50 | 21.90 | 22.45 | 21.15 | 459591 | -1.15% |
| 07 Dec 2020 | 21.75 | 21.55 | 22.10 | 21.05 | 370792 | 1.87% |
| 04 Dec 2020 | 21.35 | 21.90 | 21.90 | 20.90 | 404883 | -1.39% |
| 03 Dec 2020 | 21.65 | 22.80 | 22.80 | 21.40 | 1099438 | -5.66% |
| 02 Dec 2020 | 22.95 | 20.35 | 23.80 | 20.10 | 5804371 | 15.62% |
| 01 Dec 2020 | 19.85 | 19.75 | 20.25 | 19.70 | 133263 | 0.51% |
| 27 Nov 2020 | 19.75 | 19.65 | 20.25 | 19.40 | 100813 | 0.51% |
| 26 Nov 2020 | 19.65 | 19.50 | 19.80 | 19.25 | 105789 | 1.55% |
| 25 Nov 2020 | 19.35 | 19.55 | 19.70 | 19.15 | 108413 | -0.26% |
| 24 Nov 2020 | 19.40 | 19.95 | 19.95 | 19.15 | 94088 | -0.51% |
| 23 Nov 2020 | 19.50 | 20.10 | 20.50 | 19.40 | 132252 | -2.50% |
| 20 Nov 2020 | 20.00 | 20.65 | 20.90 | 19.70 | 240801 | -1.72% |
| 19 Nov 2020 | 20.35 | 18.65 | 20.90 | 18.35 | 663674 | 9.12% |
| 18 Nov 2020 | 18.65 | 18.10 | 18.90 | 18.10 | 140150 | 2.19% |
| 17 Nov 2020 | 18.25 | 18.75 | 18.75 | 18.05 | 71527 | -0.27% |
| 14 Nov 2020 | 18.30 | 18.25 | 18.60 | 18.10 | 47748 | -0.81% |
| 13 Nov 2020 | 18.45 | 18.00 | 18.80 | 18.00 | 131852 | 2.50% |
| 12 Nov 2020 | 18.00 | 17.90 | 18.20 | 17.35 | 259594 | 2.56% |
| 11 Nov 2020 | 17.55 | 17.75 | 17.75 | 17.30 | 75743 | -0.85% |
| 10 Nov 2020 | 17.70 | 17.45 | 18.05 | 17.45 | 70227 | 1.43% |
| 09 Nov 2020 | 17.45 | 17.80 | 17.90 | 17.40 | 35314 | -1.41% |
| 06 Nov 2020 | 17.70 | 17.55 | 17.75 | 17.30 | 111342 | 2.02% |
| 05 Nov 2020 | 17.35 | 17.45 | 17.60 | 17.20 | 77175 | 0.29% |
| 04 Nov 2020 | 17.30 | 17.50 | 17.50 | 17.25 | 96357 | 0.58% |
| 03 Nov 2020 | 17.20 | 17.20 | 17.80 | 17.10 | 78461 | 0.88% |
| 02 Nov 2020 | 17.05 | 17.60 | 17.75 | 17.00 | 68242 | -2.29% |
| 30 Oct 2020 | 17.45 | 17.45 | 18.05 | 17.40 | 181401 | 0.87% |
| 29 Oct 2020 | 17.30 | 17.15 | 18.10 | 17.05 | 83028 | -1.98% |
| 28 Oct 2020 | 17.65 | 17.85 | 18.25 | 17.60 | 40621 | 0.00% |
| 27 Oct 2020 | 17.65 | 17.70 | 17.95 | 17.35 | 26869 | 0.28% |
| 26 Oct 2020 | 17.60 | 18.20 | 18.20 | 17.15 | 56494 | -1.95% |
| 23 Oct 2020 | 17.95 | 18.00 | 18.25 | 17.80 | 84837 | 0.84% |
| 22 Oct 2020 | 17.80 | 17.25 | 17.95 | 17.25 | 92021 | 3.19% |
| 21 Oct 2020 | 17.25 | 17.65 | 17.90 | 17.15 | 66966 | -1.71% |
| 20 Oct 2020 | 17.55 | 17.70 | 17.75 | 17.30 | 21327 | -0.57% |
| 19 Oct 2020 | 17.65 | 17.40 | 17.95 | 17.40 | 39597 | 2.02% |
| 16 Oct 2020 | 17.30 | 17.30 | 17.75 | 17.00 | 135173 | -1.14% |
| 15 Oct 2020 | 17.50 | 18.00 | 18.05 | 17.25 | 93893 | -2.51% |
| 14 Oct 2020 | 17.95 | 18.10 | 18.25 | 17.25 | 47169 | -0.83% |
| 13 Oct 2020 | 18.10 | 18.40 | 18.70 | 18.05 | 46859 | -2.43% |
| 12 Oct 2020 | 18.55 | 18.80 | 19.25 | 18.50 | 62874 | -1.33% |
| 09 Oct 2020 | 18.80 | 18.95 | 19.10 | 18.65 | 44075 | -1.05% |
| 08 Oct 2020 | 19.00 | 19.35 | 19.50 | 18.85 | 80644 | -1.04% |
| 07 Oct 2020 | 19.20 | 19.90 | 19.90 | 19.05 | 101701 | -1.79% |
| 06 Oct 2020 | 19.55 | 19.25 | 19.75 | 19.25 | 43470 | 0.51% |
| 05 Oct 2020 | 19.45 | 19.85 | 19.85 | 18.95 | 89360 | -1.02% |
| 01 Oct 2020 | 19.65 | 19.50 | 20.00 | 19.50 | 156376 | 3.42% |
| 30 Sep 2020 | 19.00 | 19.10 | 19.45 | 18.75 | 68515 | -1.55% |
| 29 Sep 2020 | 19.30 | 19.80 | 19.80 | 19.25 | 86401 | -2.03% |
| 28 Sep 2020 | 19.70 | 19.25 | 19.80 | 19.05 | 147040 | 5.35% |
| 25 Sep 2020 | 18.70 | 18.40 | 18.80 | 17.15 | 60664 | 3.89% |
| 24 Sep 2020 | 18.00 | 17.90 | 18.25 | 17.60 | 73904 | -1.91% |
| 23 Sep 2020 | 18.35 | 17.85 | 18.75 | 17.85 | 104367 | 4.26% |
| 22 Sep 2020 | 17.60 | 17.95 | 17.95 | 16.80 | 176481 | -2.49% |
| 21 Sep 2020 | 18.05 | 19.30 | 19.30 | 17.60 | 225340 | -5.74% |
| 18 Sep 2020 | 19.15 | 19.70 | 19.85 | 19.05 | 185558 | -2.30% |
| 17 Sep 2020 | 19.60 | 19.55 | 19.90 | 19.30 | 199249 | -0.25% |
| 16 Sep 2020 | 19.65 | 20.05 | 20.10 | 19.55 | 235169 | -1.50% |
| 15 Sep 2020 | 19.95 | 20.40 | 20.40 | 19.65 | 214785 | -1.72% |
| 14 Sep 2020 | 20.30 | 20.70 | 20.70 | 20.25 | 204739 | -0.73% |
| 11 Sep 2020 | 20.45 | 21.05 | 21.70 | 20.40 | 491458 | -0.49% |
| 10 Sep 2020 | 20.55 | 20.40 | 20.80 | 20.35 | 78986 | 2.24% |
| 09 Sep 2020 | 20.10 | 20.25 | 20.50 | 20.00 | 91099 | -2.43% |
| 08 Sep 2020 | 20.60 | 21.05 | 21.05 | 20.50 | 84349 | -1.67% |
| 07 Sep 2020 | 20.95 | 21.00 | 21.75 | 20.60 | 131502 | -0.71% |
| 04 Sep 2020 | 21.10 | 21.05 | 21.90 | 21.05 | 146977 | -2.31% |
| 03 Sep 2020 | 21.60 | 21.30 | 22.35 | 21.10 | 209403 | 1.41% |
| 02 Sep 2020 | 21.30 | 21.30 | 21.55 | 20.85 | 143575 | 0.95% |
| 01 Sep 2020 | 21.10 | 21.90 | 21.90 | 20.80 | 122747 | -0.47% |
| 31 Aug 2020 | 21.20 | 22.55 | 22.95 | 20.45 | 363628 | -5.15% |
| 28 Aug 2020 | 22.35 | 23.10 | 23.50 | 22.15 | 377830 | -2.61% |
| 27 Aug 2020 | 22.95 | 22.40 | 23.30 | 22.25 | 601044 | 3.15% |
| 26 Aug 2020 | 22.25 | 21.40 | 22.50 | 21.35 | 720822 | 4.22% |
| 25 Aug 2020 | 21.35 | 22.25 | 22.60 | 20.45 | 525712 | -2.51% |
| 24 Aug 2020 | 21.90 | 22.30 | 22.60 | 21.70 | 326721 | -1.35% |
| 21 Aug 2020 | 22.20 | 22.60 | 22.80 | 22.10 | 160960 | -0.67% |
| 20 Aug 2020 | 22.35 | 22.30 | 23.00 | 22.10 | 266956 | -0.45% |
| 19 Aug 2020 | 22.45 | 21.60 | 23.60 | 21.50 | 410313 | 3.94% |
| 18 Aug 2020 | 21.60 | 21.40 | 21.90 | 21.30 | 160346 | 1.89% |
| 17 Aug 2020 | 21.20 | 21.30 | 21.65 | 21.10 | 134023 | -0.24% |
| 14 Aug 2020 | 21.25 | 22.00 | 22.25 | 21.10 | 615402 | -5.76% |
| 13 Aug 2020 | 22.55 | 23.25 | 23.40 | 22.45 | 270529 | -2.80% |
| 12 Aug 2020 | 23.20 | 23.75 | 24.00 | 23.00 | 293233 | -2.52% |
| 11 Aug 2020 | 23.80 | 23.75 | 24.30 | 23.15 | 335300 | 1.28% |
| 10 Aug 2020 | 23.50 | 23.25 | 24.65 | 23.20 | 445515 | 0.00% |
| 07 Aug 2020 | 23.50 | 23.35 | 24.25 | 22.80 | 444802 | 0.64% |
| 06 Aug 2020 | 23.35 | 24.00 | 24.00 | 23.05 | 411805 | -3.31% |
| 05 Aug 2020 | 24.15 | 23.15 | 25.95 | 23.15 | 4295338 | 7.33% |
| 04 Aug 2020 | 22.50 | 21.25 | 23.70 | 21.05 | 739637 | 7.14% |
| 03 Aug 2020 | 21.00 | 21.20 | 21.70 | 20.55 | 183718 | 0.00% |
| 31 Jul 2020 | 21.00 | 21.75 | 22.00 | 20.90 | 250910 | -4.55% |
| 30 Jul 2020 | 22.00 | 21.15 | 23.45 | 20.75 | 2203372 | 8.64% |
| 29 Jul 2020 | 20.25 | 20.35 | 20.75 | 20.10 | 98102 | -0.25% |
| 28 Jul 2020 | 20.30 | 21.00 | 21.00 | 20.25 | 133151 | -1.93% |
| 27 Jul 2020 | 20.70 | 21.50 | 21.50 | 20.60 | 183370 | -3.04% |
| 24 Jul 2020 | 21.35 | 21.25 | 21.75 | 20.90 | 314576 | -0.23% |
| 23 Jul 2020 | 21.40 | 21.10 | 21.75 | 21.00 | 265976 | 1.66% |
| 22 Jul 2020 | 21.05 | 21.50 | 21.50 | 20.85 | 151728 | -0.24% |
| 21 Jul 2020 | 21.10 | 20.60 | 21.75 | 20.60 | 490341 | 1.20% |
| 20 Jul 2020 | 20.85 | 21.50 | 21.50 | 20.55 | 143472 | -1.88% |
| 17 Jul 2020 | 21.25 | 21.95 | 21.95 | 21.05 | 183105 | -0.23% |
| 16 Jul 2020 | 21.30 | 21.80 | 21.80 | 21.00 | 135693 | -1.16% |
| 15 Jul 2020 | 21.55 | 21.00 | 22.40 | 20.65 | 443025 | 2.13% |
| 14 Jul 2020 | 21.10 | 21.30 | 21.80 | 20.40 | 219912 | -0.94% |
| 13 Jul 2020 | 21.30 | 22.10 | 22.25 | 21.15 | 173167 | -2.29% |
| 10 Jul 2020 | 21.80 | 21.95 | 23.10 | 21.30 | 524073 | -2.02% |
| 09 Jul 2020 | 22.25 | 23.60 | 23.80 | 22.10 | 450259 | -5.72% |
| 08 Jul 2020 | 23.60 | 25.00 | 25.45 | 23.50 | 2819009 | -0.84% |
| 07 Jul 2020 | 23.80 | 20.25 | 24.30 | 20.00 | 4217320 | 17.53% |
| 06 Jul 2020 | 20.25 | 20.10 | 20.60 | 19.75 | 247652 | 3.05% |
| 03 Jul 2020 | 19.65 | 20.05 | 20.65 | 19.35 | 123836 | -2.00% |
| 02 Jul 2020 | 20.05 | 20.00 | 20.50 | 19.85 | 87702 | -0.74% |
| 01 Jul 2020 | 20.20 | 20.45 | 20.70 | 20.05 | 108229 | -1.22% |
| 30 Jun 2020 | 20.45 | 20.35 | 21.30 | 20.35 | 90115 | -0.97% |
| 29 Jun 2020 | 20.65 | 21.50 | 21.50 | 20.00 | 271646 | -2.36% |
| 26 Jun 2020 | 21.15 | 21.30 | 22.60 | 21.05 | 764438 | 4.96% |
| 25 Jun 2020 | 20.15 | 19.80 | 20.30 | 19.40 | 91429 | 2.03% |
| 24 Jun 2020 | 19.75 | 20.50 | 20.95 | 19.60 | 186156 | -2.71% |
| 23 Jun 2020 | 20.30 | 21.05 | 21.50 | 20.10 | 336529 | -3.10% |
| 22 Jun 2020 | 20.95 | 23.00 | 23.00 | 20.75 | 394875 | 1.45% |
| 19 Jun 2020 | 20.65 | 19.95 | 22.25 | 19.95 | 1050976 | 4.29% |
| 18 Jun 2020 | 19.80 | 17.70 | 20.20 | 17.20 | 580407 | 13.79% |
| 17 Jun 2020 | 17.40 | 16.75 | 17.95 | 16.75 | 180553 | 1.46% |
| 16 Jun 2020 | 17.15 | 17.55 | 18.60 | 16.60 | 334743 | -0.29% |
| 15 Jun 2020 | 17.20 | 16.20 | 17.45 | 16.20 | 188312 | 5.52% |
| 12 Jun 2020 | 16.30 | 16.10 | 16.50 | 15.75 | 89145 | -0.91% |
| 11 Jun 2020 | 16.45 | 16.70 | 17.00 | 16.30 | 90098 | -0.90% |
| 10 Jun 2020 | 16.60 | 16.30 | 17.55 | 16.05 | 339595 | 3.75% |
| 09 Jun 2020 | 16.00 | 16.50 | 16.80 | 15.85 | 79309 | -3.03% |
| 08 Jun 2020 | 16.50 | 16.75 | 17.80 | 15.35 | 223573 | -2.08% |
| 05 Jun 2020 | 16.85 | 14.85 | 17.90 | 14.85 | 281955 | 11.96% |
| 04 Jun 2020 | 15.05 | 15.25 | 15.50 | 14.90 | 42303 | -1.31% |
| 03 Jun 2020 | 15.25 | 15.10 | 15.75 | 15.10 | 112245 | 0.33% |
| 02 Jun 2020 | 15.20 | 14.90 | 15.30 | 14.80 | 79616 | 3.05% |
| 01 Jun 2020 | 14.75 | 15.10 | 15.25 | 14.70 | 95369 | 3.15% |
| 29 May 2020 | 14.30 | 14.40 | 14.80 | 14.20 | 70339 | -1.38% |
| 28 May 2020 | 14.50 | 14.70 | 14.85 | 14.35 | 38027 | 1.05% |
| 27 May 2020 | 14.35 | 14.55 | 14.70 | 14.25 | 21237 | -0.69% |
| 26 May 2020 | 14.45 | 14.35 | 14.85 | 14.35 | 13578 | -0.69% |
| 22 May 2020 | 14.55 | 14.50 | 15.00 | 14.20 | 41190 | -1.02% |
| 21 May 2020 | 14.70 | 15.90 | 15.90 | 14.60 | 31063 | 0.68% |
| 20 May 2020 | 14.60 | 14.80 | 14.80 | 14.45 | 16184 | -0.34% |
| 19 May 2020 | 14.65 | 14.65 | 14.90 | 14.45 | 30980 | 0.00% |
| 18 May 2020 | 14.65 | 15.50 | 15.75 | 14.25 | 54816 | -5.48% |
| 15 May 2020 | 15.50 | 15.40 | 15.95 | 15.10 | 55678 | -2.21% |
| 14 May 2020 | 15.85 | 14.70 | 15.95 | 14.25 | 165996 | 6.73% |
| 13 May 2020 | 14.85 | 14.50 | 14.95 | 14.40 | 65204 | 4.58% |
| 12 May 2020 | 14.20 | 14.10 | 14.40 | 13.85 | 27380 | -1.39% |
| 11 May 2020 | 14.40 | 14.50 | 14.65 | 14.25 | 23461 | 1.05% |
| 08 May 2020 | 14.25 | 14.90 | 14.90 | 14.15 | 38221 | -3.06% |
| 07 May 2020 | 14.70 | 14.85 | 14.85 | 14.25 | 22176 | 0.34% |
| 06 May 2020 | 14.65 | 14.70 | 14.95 | 14.40 | 70127 | 4.27% |
| 05 May 2020 | 14.05 | 15.10 | 15.65 | 13.70 | 160871 | -7.57% |
| 04 May 2020 | 15.20 | 16.20 | 16.20 | 14.90 | 52222 | -6.17% |
| 30 Apr 2020 | 16.20 | 16.30 | 16.60 | 16.15 | 27761 | -0.31% |
| 29 Apr 2020 | 16.25 | 16.30 | 16.90 | 16.10 | 73120 | 0.62% |
| 28 Apr 2020 | 16.15 | 15.90 | 16.80 | 15.75 | 93848 | 2.22% |
| 27 Apr 2020 | 15.80 | 16.50 | 17.35 | 15.60 | 78019 | -2.17% |
| 24 Apr 2020 | 16.15 | 14.90 | 17.80 | 14.50 | 164512 | 8.75% |
| 23 Apr 2020 | 14.85 | 15.25 | 15.50 | 14.30 | 32009 | 0.68% |
| 22 Apr 2020 | 14.75 | 14.60 | 15.15 | 14.20 | 44492 | 2.08% |
| 21 Apr 2020 | 14.45 | 15.00 | 15.30 | 14.30 | 131833 | -4.30% |
| 20 Apr 2020 | 15.10 | 15.80 | 15.80 | 14.90 | 79442 | -2.58% |
| 17 Apr 2020 | 15.50 | 16.45 | 16.45 | 14.80 | 84458 | 0.00% |
| 16 Apr 2020 | 15.50 | 15.00 | 15.80 | 14.35 | 60345 | 1.31% |
| 15 Apr 2020 | 15.30 | 14.05 | 16.40 | 14.05 | 373754 | 10.07% |
| 13 Apr 2020 | 13.90 | 15.35 | 15.35 | 13.50 | 80813 | -2.80% |
| 09 Apr 2020 | 14.30 | 13.70 | 14.70 | 13.55 | 242371 | 15.32% |
| 08 Apr 2020 | 12.40 | 12.30 | 13.00 | 12.30 | 63192 | 1.22% |
| 07 Apr 2020 | 12.25 | 11.80 | 12.50 | 11.80 | 53983 | 6.06% |
| 03 Apr 2020 | 11.55 | 11.30 | 11.70 | 11.05 | 36226 | 4.52% |
| 01 Apr 2020 | 11.05 | 11.85 | 12.00 | 10.80 | 32745 | -6.36% |
| 31 Mar 2020 | 11.80 | 12.25 | 12.25 | 11.05 | 51465 | 3.96% |
| 30 Mar 2020 | 11.35 | 10.55 | 12.15 | 10.55 | 39593 | -1.73% |
| 27 Mar 2020 | 11.55 | 11.60 | 12.40 | 11.20 | 33737 | 5.00% |
| 26 Mar 2020 | 11.00 | 10.05 | 11.40 | 9.90 | 636545 | 8.37% |
| 25 Mar 2020 | 10.15 | 9.90 | 10.30 | 9.45 | 90562 | -0.49% |
| 24 Mar 2020 | 10.20 | 10.25 | 11.05 | 9.40 | 47998 | -1.45% |
| 23 Mar 2020 | 10.35 | 11.95 | 11.95 | 10.25 | 75012 | -17.53% |
| 20 Mar 2020 | 12.55 | 11.85 | 12.70 | 11.10 | 68613 | 11.56% |
| 19 Mar 2020 | 11.25 | 12.90 | 12.90 | 11.10 | 44543 | -9.64% |
| 18 Mar 2020 | 12.45 | 11.85 | 12.75 | 11.85 | 79827 | 5.51% |
| 17 Mar 2020 | 11.80 | 13.05 | 13.65 | 11.40 | 209764 | -8.88% |
| 16 Mar 2020 | 12.95 | 15.80 | 15.80 | 12.70 | 100227 | -12.50% |
| 13 Mar 2020 | 14.80 | 13.10 | 16.60 | 11.35 | 162293 | 4.96% |
| 12 Mar 2020 | 14.10 | 15.00 | 15.00 | 14.00 | 42717 | -6.62% |
| 11 Mar 2020 | 15.10 | 15.40 | 16.30 | 14.95 | 39820 | -1.95% |
| 09 Mar 2020 | 15.40 | 14.05 | 15.65 | 14.05 | 55745 | 0.98% |
| 06 Mar 2020 | 15.25 | 15.60 | 15.70 | 14.90 | 35643 | -4.09% |
| 05 Mar 2020 | 15.90 | 16.15 | 16.90 | 15.80 | 34411 | -2.45% |
| 04 Mar 2020 | 16.30 | 16.60 | 16.90 | 16.20 | 11790 | -0.61% |
| 03 Mar 2020 | 16.40 | 16.70 | 17.60 | 16.10 | 37701 | -3.81% |
| 02 Mar 2020 | 17.05 | 15.70 | 17.70 | 15.70 | 148813 | 8.60% |
| 28 Feb 2020 | 15.70 | 16.30 | 16.45 | 15.60 | 43437 | -4.85% |
| 27 Feb 2020 | 16.50 | 16.65 | 17.50 | 16.30 | 20268 | -2.37% |
| 26 Feb 2020 | 16.90 | 16.90 | 17.20 | 16.75 | 18035 | -0.59% |
| 25 Feb 2020 | 17.00 | 17.00 | 17.35 | 16.70 | 24102 | -0.29% |
| 24 Feb 2020 | 17.05 | 17.85 | 17.90 | 16.95 | 37451 | -3.40% |
| 20 Feb 2020 | 17.65 | 17.45 | 18.00 | 17.45 | 16471 | 2.02% |
| 19 Feb 2020 | 17.30 | 17.15 | 18.00 | 17.15 | 27181 | -0.86% |
| 18 Feb 2020 | 17.45 | 17.80 | 17.80 | 16.40 | 62009 | -2.51% |
| 17 Feb 2020 | 17.90 | 18.50 | 18.55 | 17.60 | 78347 | -3.76% |
| 14 Feb 2020 | 18.60 | 18.70 | 18.80 | 18.40 | 34341 | -1.06% |
| 13 Feb 2020 | 18.80 | 18.85 | 18.90 | 18.50 | 57936 | 0.00% |
| 12 Feb 2020 | 18.80 | 19.00 | 19.15 | 18.55 | 33109 | -1.05% |
| 11 Feb 2020 | 19.00 | 19.25 | 19.25 | 18.60 | 41892 | -0.52% |
| 10 Feb 2020 | 19.10 | 19.00 | 19.45 | 18.55 | 27629 | 1.60% |
| 07 Feb 2020 | 18.80 | 19.60 | 19.60 | 18.70 | 102763 | -2.84% |
| 06 Feb 2020 | 19.35 | 19.50 | 19.60 | 19.25 | 17246 | -0.51% |
| 05 Feb 2020 | 19.45 | 19.25 | 20.15 | 19.05 | 72506 | -2.51% |
| 04 Feb 2020 | 19.95 | 19.85 | 20.45 | 19.55 | 36465 | 2.84% |
| 03 Feb 2020 | 19.40 | 19.05 | 19.60 | 19.00 | 23459 | 2.11% |
| 01 Feb 2020 | 19.00 | 20.60 | 20.90 | 18.10 | 183071 | -7.77% |
| 31 Jan 2020 | 20.60 | 22.50 | 22.50 | 20.35 | 71649 | -3.74% |
| 30 Jan 2020 | 21.40 | 21.90 | 22.75 | 21.30 | 44379 | -2.73% |
| 29 Jan 2020 | 22.00 | 22.55 | 22.55 | 21.90 | 36760 | -1.79% |
| 28 Jan 2020 | 22.40 | 22.90 | 23.25 | 21.85 | 35242 | -1.97% |
| 27 Jan 2020 | 22.85 | 22.70 | 23.10 | 22.25 | 138695 | 4.82% |
| 24 Jan 2020 | 21.80 | 21.95 | 22.60 | 21.75 | 94697 | -0.68% |
| 23 Jan 2020 | 21.95 | 21.85 | 22.25 | 21.35 | 36416 | 0.69% |
| 22 Jan 2020 | 21.80 | 21.95 | 22.00 | 21.35 | 26578 | -0.46% |
| 21 Jan 2020 | 21.90 | 21.95 | 22.10 | 21.10 | 60523 | 0.46% |
| 20 Jan 2020 | 21.80 | 22.70 | 22.70 | 21.75 | 69033 | -3.54% |
| 17 Jan 2020 | 22.60 | 23.50 | 23.50 | 22.50 | 90884 | 0.00% |
| 16 Jan 2020 | 22.60 | 23.50 | 23.80 | 22.25 | 66312 | -3.42% |
| 15 Jan 2020 | 23.40 | 22.60 | 24.50 | 22.10 | 148917 | 3.54% |
| 14 Jan 2020 | 22.60 | 22.75 | 23.75 | 22.45 | 172176 | -1.74% |
| 13 Jan 2020 | 23.00 | 22.40 | 23.15 | 22.10 | 60929 | 4.31% |
| 10 Jan 2020 | 22.05 | 21.55 | 23.30 | 21.30 | 179689 | 2.56% |
| 09 Jan 2020 | 21.50 | 21.45 | 22.00 | 20.75 | 170602 | 4.12% |
| 08 Jan 2020 | 20.65 | 20.25 | 21.00 | 20.20 | 46562 | -0.48% |
| 07 Jan 2020 | 20.75 | 20.50 | 21.00 | 20.40 | 36004 | 0.48% |
| 06 Jan 2020 | 20.65 | 20.80 | 21.35 | 20.25 | 84305 | 0.98% |
| 03 Jan 2020 | 20.45 | 20.70 | 21.00 | 20.10 | 59405 | 0.74% |
| 02 Jan 2020 | 20.30 | 18.65 | 20.50 | 18.30 | 114627 | 7.41% |
| 01 Jan 2020 | 18.90 | 19.15 | 19.20 | 18.80 | 12882 | 0.00% |
| 31 Dec 2019 | 18.90 | 19.30 | 19.30 | 18.70 | 28714 | -0.53% |
| 30 Dec 2019 | 19.00 | 18.25 | 19.25 | 18.25 | 61145 | 2.15% |
| 27 Dec 2019 | 18.60 | 19.00 | 19.20 | 18.60 | 55528 | -0.53% |
| 26 Dec 2019 | 18.70 | 18.40 | 19.10 | 18.40 | 73217 | 1.08% |
| 24 Dec 2019 | 18.50 | 19.15 | 19.15 | 18.20 | 145836 | -0.54% |
| 23 Dec 2019 | 18.60 | 18.25 | 18.75 | 18.10 | 28964 | 0.54% |
| 20 Dec 2019 | 18.50 | 18.00 | 18.90 | 18.00 | 23768 | 1.09% |
| 19 Dec 2019 | 18.30 | 18.45 | 18.45 | 17.95 | 200319 | 0.55% |
| 18 Dec 2019 | 18.20 | 17.95 | 18.30 | 17.60 | 144203 | 0.55% |
| 17 Dec 2019 | 18.10 | 17.85 | 18.30 | 17.80 | 13224 | 0.56% |
| 16 Dec 2019 | 18.00 | 18.20 | 18.50 | 17.55 | 38456 | 0.00% |
| 13 Dec 2019 | 18.00 | 18.40 | 18.40 | 17.85 | 7078 | 0.56% |
| 12 Dec 2019 | 17.90 | 17.95 | 18.10 | 17.50 | 73896 | 1.99% |
| 11 Dec 2019 | 17.55 | 17.60 | 18.30 | 17.35 | 14820 | -1.40% |
| 10 Dec 2019 | 17.80 | 17.70 | 18.45 | 17.40 | 56535 | -3.52% |
| 09 Dec 2019 | 18.45 | 18.30 | 18.90 | 18.20 | 14121 | -0.54% |
| 06 Dec 2019 | 18.55 | 18.90 | 19.25 | 18.40 | 24583 | -1.85% |
| 05 Dec 2019 | 18.90 | 18.80 | 19.50 | 18.60 | 30745 | -1.56% |
| 04 Dec 2019 | 19.20 | 19.00 | 19.30 | 18.85 | 31546 | 1.05% |
| 03 Dec 2019 | 19.00 | 18.90 | 19.20 | 18.55 | 39951 | 1.60% |
| 02 Dec 2019 | 18.70 | 19.40 | 19.40 | 18.55 | 24873 | -1.06% |
| 29 Nov 2019 | 18.90 | 19.50 | 19.65 | 18.80 | 113199 | -1.82% |
| 28 Nov 2019 | 19.25 | 19.15 | 19.55 | 19.10 | 30950 | 0.26% |
| 27 Nov 2019 | 19.20 | 19.45 | 19.75 | 19.10 | 24729 | -1.54% |
| 26 Nov 2019 | 19.50 | 20.00 | 20.00 | 19.25 | 16602 | -1.76% |
| 25 Nov 2019 | 19.85 | 19.30 | 19.95 | 19.30 | 17150 | 3.12% |
| 22 Nov 2019 | 19.25 | 19.15 | 19.50 | 19.05 | 15485 | 0.52% |
| 21 Nov 2019 | 19.15 | 19.15 | 19.55 | 19.10 | 28497 | -1.54% |
| 20 Nov 2019 | 19.45 | 19.90 | 19.90 | 19.05 | 19360 | -0.26% |
