Talbros Automotive Components Ltd
NSE :TALBROAUTO BSE :505160 Sector : Auto AncillariesBuy, Sell or Hold TALBROAUTO ?
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
TALBROAUTO Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 291.50 | 300.05 | 303.10 | 284.15 | 96644 | -2.25% |
| 06 May 2024 | 298.20 | 313.00 | 316.30 | 294.50 | 153136 | -3.17% |
| 03 May 2024 | 307.95 | 300.00 | 307.95 | 300.00 | 351235 | 4.99% |
| 02 May 2024 | 293.30 | 295.00 | 300.00 | 291.25 | 79307 | -0.02% |
| 30 Apr 2024 | 293.35 | 295.20 | 297.75 | 292.00 | 77676 | 0.03% |
| 29 Apr 2024 | 293.25 | 295.75 | 299.95 | 291.00 | 82933 | -0.85% |
| 26 Apr 2024 | 295.75 | 302.85 | 302.85 | 295.15 | 87206 | -1.09% |
| 25 Apr 2024 | 299.00 | 297.00 | 303.55 | 297.00 | 112247 | -0.20% |
| 24 Apr 2024 | 299.60 | 300.00 | 305.00 | 294.65 | 147304 | 1.40% |
| 23 Apr 2024 | 295.45 | 312.95 | 314.70 | 290.05 | 259040 | -3.23% |
| 22 Apr 2024 | 305.30 | 324.75 | 324.75 | 300.00 | 474860 | -1.29% |
| 19 Apr 2024 | 309.30 | 298.00 | 309.30 | 296.00 | 465980 | 4.99% |
| 18 Apr 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 101816 | 4.99% |
| 16 Apr 2024 | 280.60 | 274.95 | 282.25 | 274.00 | 48666 | -0.21% |
| 15 Apr 2024 | 281.20 | 280.00 | 286.00 | 274.00 | 107020 | -2.50% |
| 12 Apr 2024 | 288.40 | 292.00 | 292.00 | 285.00 | 227882 | 3.54% |
| 10 Apr 2024 | 278.55 | 279.00 | 283.95 | 272.00 | 106421 | 2.45% |
| 09 Apr 2024 | 271.90 | 270.15 | 276.50 | 267.00 | 61656 | 0.67% |
| 08 Apr 2024 | 270.10 | 270.55 | 273.00 | 265.20 | 38250 | -0.17% |
| 05 Apr 2024 | 270.55 | 274.40 | 274.40 | 262.00 | 56616 | -1.76% |
| 04 Apr 2024 | 275.40 | 270.30 | 277.90 | 268.10 | 57911 | 1.89% |
| 03 Apr 2024 | 270.30 | 274.40 | 278.00 | 265.00 | 72144 | -1.49% |
| 02 Apr 2024 | 274.40 | 281.00 | 287.15 | 273.00 | 120439 | 0.33% |
| 01 Apr 2024 | 273.50 | 273.50 | 273.50 | 268.50 | 63513 | 4.99% |
| 28 Mar 2024 | 260.50 | 254.00 | 260.50 | 254.00 | 42354 | 5.00% |
| 27 Mar 2024 | 248.10 | 232.15 | 248.10 | 232.15 | 93921 | 4.99% |
| 26 Mar 2024 | 236.30 | 244.00 | 245.00 | 235.00 | 95272 | -1.13% |
| 22 Mar 2024 | 239.00 | 245.00 | 245.00 | 237.95 | 130431 | -0.67% |
| 21 Mar 2024 | 240.60 | 245.05 | 249.75 | 239.00 | 84310 | 0.84% |
| 20 Mar 2024 | 238.60 | 245.00 | 249.30 | 233.05 | 135685 | -2.73% |
| 19 Mar 2024 | 245.30 | 250.10 | 254.95 | 241.90 | 99341 | -3.60% |
| 18 Mar 2024 | 254.45 | 256.60 | 256.60 | 252.00 | 47101 | 1.07% |
| 15 Mar 2024 | 251.75 | 252.00 | 253.10 | 239.55 | 106248 | 4.44% |
| 14 Mar 2024 | 241.05 | 222.00 | 241.05 | 220.20 | 222230 | 4.99% |
| 13 Mar 2024 | 229.60 | 232.00 | 247.20 | 229.60 | 183537 | -4.99% |
| 12 Mar 2024 | 241.65 | 251.00 | 251.00 | 240.65 | 174775 | -4.60% |
| 11 Mar 2024 | 253.30 | 268.80 | 268.80 | 251.00 | 142414 | -3.80% |
| 07 Mar 2024 | 263.30 | 265.10 | 271.00 | 262.00 | 86856 | -2.16% |
| 06 Mar 2024 | 269.10 | 271.05 | 274.70 | 265.00 | 67677 | -1.18% |
| 05 Mar 2024 | 272.30 | 277.50 | 279.75 | 271.85 | 69198 | -1.87% |
| 04 Mar 2024 | 277.50 | 289.00 | 289.00 | 273.10 | 97205 | -3.04% |
| 02 Mar 2024 | 286.20 | 283.80 | 288.40 | 283.00 | 36477 | 2.97% |
| 01 Mar 2024 | 277.95 | 275.95 | 284.00 | 273.00 | 60594 | 1.87% |
| 29 Feb 2024 | 272.85 | 275.25 | 279.95 | 269.85 | 79725 | -2.90% |
| 28 Feb 2024 | 281.00 | 280.25 | 287.40 | 273.00 | 54952 | -0.74% |
| 27 Feb 2024 | 283.10 | 289.85 | 289.95 | 281.80 | 33257 | -1.44% |
| 26 Feb 2024 | 287.25 | 291.95 | 292.00 | 285.25 | 63437 | -1.25% |
| 23 Feb 2024 | 290.90 | 291.95 | 292.80 | 281.15 | 68138 | -0.15% |
| 22 Feb 2024 | 291.35 | 296.00 | 296.50 | 285.00 | 48715 | -0.34% |
| 21 Feb 2024 | 292.35 | 300.95 | 303.90 | 290.00 | 58443 | -2.71% |
| 20 Feb 2024 | 300.50 | 300.00 | 304.80 | 298.10 | 159883 | 0.84% |
| 19 Feb 2024 | 298.00 | 287.80 | 299.05 | 284.00 | 173653 | 4.62% |
| 16 Feb 2024 | 284.85 | 283.00 | 291.95 | 276.00 | 75098 | -0.23% |
| 15 Feb 2024 | 285.50 | 289.05 | 294.90 | 283.00 | 58001 | -1.23% |
| 14 Feb 2024 | 289.05 | 278.05 | 292.60 | 271.00 | 132543 | 3.70% |
| 13 Feb 2024 | 278.75 | 277.95 | 284.95 | 267.00 | 71814 | 1.07% |
| 12 Feb 2024 | 275.80 | 291.95 | 292.50 | 272.80 | 101515 | -3.95% |
| 09 Feb 2024 | 287.15 | 308.00 | 309.30 | 285.05 | 212457 | -4.30% |
| 08 Feb 2024 | 300.05 | 299.80 | 300.15 | 294.00 | 286637 | 4.95% |
| 07 Feb 2024 | 285.90 | 276.65 | 285.90 | 270.00 | 118476 | 4.99% |
| 06 Feb 2024 | 272.30 | 275.45 | 279.00 | 271.00 | 49095 | -0.13% |
| 05 Feb 2024 | 272.65 | 272.85 | 275.00 | 267.60 | 64916 | 1.26% |
| 02 Feb 2024 | 269.25 | 279.30 | 279.30 | 268.05 | 46410 | -1.39% |
| 01 Feb 2024 | 273.05 | 279.95 | 279.95 | 270.60 | 28572 | -1.64% |
| 31 Jan 2024 | 277.60 | 278.00 | 280.00 | 266.25 | 70663 | 2.27% |
| 30 Jan 2024 | 271.45 | 269.95 | 282.60 | 263.85 | 68053 | 0.39% |
| 29 Jan 2024 | 270.40 | 284.00 | 284.00 | 269.00 | 76262 | -1.35% |
| 25 Jan 2024 | 274.10 | 261.05 | 274.10 | 258.05 | 73190 | 5.00% |
| 24 Jan 2024 | 261.05 | 266.00 | 270.00 | 260.00 | 99016 | -1.84% |
| 23 Jan 2024 | 265.95 | 273.00 | 278.50 | 264.60 | 144011 | -4.51% |
| 20 Jan 2024 | 278.50 | 282.00 | 290.00 | 277.00 | 47564 | -1.12% |
| 19 Jan 2024 | 281.65 | 280.55 | 291.90 | 275.00 | 42737 | 0.23% |
| 18 Jan 2024 | 281.00 | 285.00 | 290.00 | 270.20 | 60232 | -1.20% |
| 17 Jan 2024 | 284.40 | 285.00 | 288.00 | 282.40 | 49298 | -1.23% |
| 16 Jan 2024 | 287.95 | 288.00 | 294.95 | 285.00 | 92850 | 0.02% |
| 15 Jan 2024 | 287.90 | 290.00 | 291.00 | 286.50 | 68872 | -0.31% |
| 12 Jan 2024 | 288.80 | 290.30 | 290.30 | 286.05 | 54429 | -0.24% |
| 11 Jan 2024 | 289.50 | 289.75 | 293.40 | 285.10 | 74779 | 0.00% |
| 10 Jan 2024 | 289.50 | 292.40 | 295.00 | 287.00 | 99568 | -2.34% |
| 09 Jan 2024 | 296.45 | 298.75 | 308.00 | 295.00 | 54911 | 0.19% |
| 08 Jan 2024 | 295.90 | 296.30 | 299.75 | 292.55 | 75460 | -1.37% |
| 05 Jan 2024 | 300.00 | 304.00 | 304.90 | 296.50 | 50370 | -0.79% |
| 04 Jan 2024 | 302.40 | 304.95 | 306.00 | 300.05 | 75298 | 1.15% |
| 03 Jan 2024 | 298.95 | 294.00 | 300.00 | 291.05 | 110459 | 1.93% |
| 02 Jan 2024 | 293.30 | 295.10 | 296.70 | 288.00 | 90233 | -0.61% |
| 01 Jan 2024 | 295.10 | 299.95 | 302.00 | 289.00 | 137850 | -1.27% |
| 29 Dec 2023 | 298.90 | 300.00 | 303.00 | 294.50 | 59935 | -0.07% |
| 28 Dec 2023 | 299.10 | 301.00 | 304.70 | 297.00 | 48404 | -0.37% |
| 27 Dec 2023 | 300.20 | 306.80 | 306.80 | 296.00 | 59542 | -1.23% |
| 26 Dec 2023 | 303.95 | 311.00 | 314.00 | 300.00 | 90515 | 0.12% |
| 22 Dec 2023 | 303.60 | 301.00 | 306.00 | 300.00 | 76739 | 2.29% |
| 21 Dec 2023 | 296.80 | 285.05 | 299.95 | 275.10 | 88834 | 2.81% |
| 20 Dec 2023 | 288.70 | 300.00 | 304.00 | 285.00 | 98476 | -3.72% |
| 19 Dec 2023 | 299.85 | 302.00 | 306.00 | 299.05 | 59426 | -0.89% |
| 18 Dec 2023 | 302.55 | 307.75 | 308.00 | 301.00 | 58993 | -0.79% |
| 15 Dec 2023 | 304.95 | 306.70 | 309.90 | 301.00 | 43520 | 0.30% |
| 14 Dec 2023 | 304.05 | 313.95 | 313.95 | 303.00 | 83298 | -1.75% |
| 13 Dec 2023 | 309.45 | 312.80 | 314.00 | 307.00 | 91758 | 0.81% |
| 12 Dec 2023 | 306.95 | 307.65 | 309.95 | 305.00 | 101319 | 1.40% |
| 11 Dec 2023 | 302.70 | 307.00 | 308.00 | 300.00 | 66240 | 0.38% |
| 08 Dec 2023 | 301.55 | 300.90 | 305.00 | 299.00 | 84877 | 0.28% |
| 07 Dec 2023 | 300.70 | 296.45 | 303.00 | 293.25 | 91695 | 1.30% |
| 06 Dec 2023 | 296.85 | 296.80 | 301.90 | 288.00 | 83264 | -0.20% |
| 05 Dec 2023 | 297.45 | 305.00 | 305.00 | 287.90 | 168588 | -1.85% |
| 04 Dec 2023 | 303.05 | 308.80 | 310.00 | 295.00 | 161147 | 1.75% |
| 01 Dec 2023 | 297.85 | 298.00 | 302.00 | 288.00 | 79350 | 2.32% |
| 30 Nov 2023 | 291.10 | 287.30 | 297.95 | 282.00 | 127527 | -0.94% |
| 29 Nov 2023 | 293.85 | 303.95 | 310.00 | 290.00 | 117752 | -3.32% |
| 28 Nov 2023 | 303.95 | 312.90 | 315.00 | 299.00 | 206236 | -0.91% |
| 24 Nov 2023 | 306.75 | 318.90 | 318.90 | 305.00 | 252623 | -2.14% |
| 23 Nov 2023 | 313.45 | 315.00 | 323.00 | 303.05 | 498669 | -0.19% |
| 22 Nov 2023 | 314.05 | 335.50 | 346.95 | 308.35 | 1798626 | -2.97% |
| 21 Nov 2023 | 323.65 | 296.60 | 333.00 | 296.60 | 3776745 | 14.89% |
| 20 Nov 2023 | 281.70 | 253.45 | 281.70 | 250.00 | 2795304 | 20.00% |
| 17 Nov 2023 | 234.75 | 235.50 | 241.85 | 234.00 | 150372 | -0.91% |
| 16 Nov 2023 | 236.90 | 244.90 | 244.95 | 235.10 | 177856 | -2.81% |
| 15 Nov 2023 | 243.75 | 247.25 | 253.00 | 241.50 | 196459 | -0.83% |
| 13 Nov 2023 | 245.80 | 243.50 | 251.00 | 241.25 | 258480 | 1.38% |
| 12 Nov 2023 | 242.45 | 242.55 | 245.00 | 239.45 | 155864 | 1.59% |
| 10 Nov 2023 | 238.65 | 242.70 | 243.80 | 235.40 | 153848 | -1.06% |
| 09 Nov 2023 | 241.20 | 244.95 | 253.85 | 240.00 | 467941 | 0.21% |
| 08 Nov 2023 | 240.70 | 234.55 | 247.70 | 230.95 | 649489 | 3.28% |
| 07 Nov 2023 | 233.05 | 233.70 | 235.00 | 227.60 | 167409 | 0.58% |
| 06 Nov 2023 | 231.70 | 233.25 | 238.25 | 230.10 | 275119 | 0.63% |
| 03 Nov 2023 | 230.25 | 232.85 | 234.55 | 228.70 | 222667 | 1.43% |
| 02 Nov 2023 | 227.00 | 219.95 | 235.00 | 217.00 | 646832 | 3.77% |
| 01 Nov 2023 | 218.75 | 230.00 | 230.00 | 217.00 | 302434 | -3.91% |
| 31 Oct 2023 | 227.65 | 243.15 | 245.35 | 225.90 | 480524 | -3.58% |
| 30 Oct 2023 | 236.10 | 263.00 | 264.00 | 232.10 | 1154833 | -6.10% |
| 27 Oct 2023 | 251.45 | 213.30 | 251.45 | 213.30 | 1099136 | 20.01% |
| 26 Oct 2023 | 209.53 | 196.41 | 211.94 | 191.01 | 82762 | 5.78% |
| 25 Oct 2023 | 198.09 | 210.00 | 214.73 | 193.24 | 94181 | -3.93% |
| 23 Oct 2023 | 206.19 | 222.60 | 223.50 | 204.26 | 62068 | -6.80% |
| 20 Oct 2023 | 221.23 | 226.98 | 228.80 | 220.40 | 35833 | -2.54% |
| 19 Oct 2023 | 227.00 | 229.60 | 230.00 | 223.38 | 39027 | -0.72% |
| 18 Oct 2023 | 228.64 | 229.60 | 231.58 | 225.25 | 74824 | 1.59% |
| 17 Oct 2023 | 225.06 | 218.20 | 228.00 | 218.20 | 97988 | 3.19% |
| 16 Oct 2023 | 218.11 | 215.76 | 222.19 | 215.76 | 65027 | 1.94% |
| 13 Oct 2023 | 213.96 | 208.39 | 222.57 | 205.40 | 113400 | 2.27% |
| 12 Oct 2023 | 209.22 | 207.97 | 213.00 | 207.97 | 23178 | 0.87% |
| 11 Oct 2023 | 207.41 | 207.60 | 209.00 | 205.51 | 21275 | 0.41% |
| 10 Oct 2023 | 206.56 | 204.11 | 207.74 | 203.79 | 22337 | 2.66% |
| 09 Oct 2023 | 201.20 | 204.81 | 208.00 | 200.64 | 48704 | -5.01% |
| 06 Oct 2023 | 211.81 | 211.57 | 213.59 | 210.00 | 23069 | 0.84% |
| 05 Oct 2023 | 210.05 | 211.20 | 212.69 | 208.00 | 26553 | 1.33% |
| 04 Oct 2023 | 207.29 | 211.00 | 211.00 | 206.01 | 37434 | -1.64% |
| 03 Oct 2023 | 210.75 | 213.01 | 214.00 | 210.00 | 32737 | 0.75% |
| 29 Sep 2023 | 209.18 | 210.80 | 213.98 | 208.01 | 48827 | 0.57% |
| 28 Sep 2023 | 208.00 | 206.00 | 212.10 | 203.24 | 117244 | 3.35% |
| 27 Sep 2023 | 201.25 | 194.36 | 204.60 | 191.41 | 54886 | 4.27% |
| 26 Sep 2023 | 193.01 | 195.86 | 196.60 | 191.10 | 18531 | -0.82% |
| 25 Sep 2023 | 194.61 | 189.75 | 199.08 | 189.41 | 53908 | 3.20% |
| 22 Sep 2023 | 188.58 | 187.17 | 190.20 | 185.00 | 22739 | 1.65% |
| 21 Sep 2023 | 185.51 | 187.80 | 193.29 | 184.27 | 32868 | -1.90% |
| 20 Sep 2023 | 189.11 | 187.10 | 191.86 | 187.00 | 31941 | -0.12% |
| 18 Sep 2023 | 189.33 | 193.39 | 194.56 | 188.22 | 31619 | -1.35% |
| 15 Sep 2023 | 191.93 | 197.65 | 197.65 | 191.00 | 20854 | -1.78% |
| 14 Sep 2023 | 195.41 | 196.54 | 199.00 | 190.50 | 27701 | 1.00% |
| 13 Sep 2023 | 193.47 | 189.40 | 194.80 | 182.81 | 61284 | 2.88% |
| 12 Sep 2023 | 188.05 | 196.39 | 198.60 | 185.02 | 80171 | -3.88% |
| 11 Sep 2023 | 195.65 | 203.21 | 206.00 | 192.19 | 98706 | -4.13% |
| 08 Sep 2023 | 204.07 | 207.00 | 208.27 | 200.58 | 38223 | -1.16% |
| 07 Sep 2023 | 206.47 | 207.00 | 209.68 | 202.01 | 35751 | 0.71% |
| 06 Sep 2023 | 205.01 | 211.59 | 211.99 | 202.04 | 51494 | -2.36% |
| 05 Sep 2023 | 209.96 | 215.80 | 215.80 | 207.39 | 33714 | -1.62% |
| 04 Sep 2023 | 213.41 | 209.20 | 220.00 | 209.20 | 63968 | 1.55% |
| 01 Sep 2023 | 210.16 | 210.00 | 212.60 | 208.00 | 27739 | 0.50% |
| 31 Aug 2023 | 209.11 | 210.59 | 210.59 | 207.12 | 19553 | 0.46% |
| 30 Aug 2023 | 208.15 | 209.60 | 215.99 | 207.23 | 49770 | 0.67% |
| 29 Aug 2023 | 206.76 | 209.79 | 209.79 | 205.97 | 29913 | -0.76% |
| 28 Aug 2023 | 208.35 | 211.34 | 216.41 | 206.10 | 37112 | -0.52% |
| 25 Aug 2023 | 209.44 | 210.60 | 211.98 | 208.01 | 26250 | -1.26% |
| 24 Aug 2023 | 212.12 | 218.60 | 218.99 | 210.41 | 34133 | -1.66% |
| 23 Aug 2023 | 215.69 | 221.25 | 223.12 | 214.11 | 42725 | -0.81% |
| 22 Aug 2023 | 217.45 | 206.00 | 226.99 | 205.32 | 167237 | 6.17% |
| 21 Aug 2023 | 204.81 | 211.54 | 211.54 | 202.88 | 60829 | -3.18% |
| 18 Aug 2023 | 211.54 | 210.41 | 216.07 | 206.80 | 64844 | -0.58% |
| 17 Aug 2023 | 212.77 | 215.58 | 218.40 | 209.00 | 64529 | -1.35% |
| 16 Aug 2023 | 215.68 | 225.00 | 225.00 | 214.21 | 80781 | -2.04% |
| 14 Aug 2023 | 220.17 | 226.94 | 226.94 | 208.81 | 148052 | -2.53% |
| 11 Aug 2023 | 225.89 | 228.60 | 232.70 | 223.57 | 424044 | 1.04% |
| 10 Aug 2023 | 223.57 | 208.99 | 227.78 | 207.00 | 667555 | 8.04% |
| 09 Aug 2023 | 206.94 | 209.40 | 221.00 | 204.40 | 1782685 | 5.92% |
| 08 Aug 2023 | 195.37 | 177.74 | 207.76 | 176.00 | 851008 | 11.51% |
| 07 Aug 2023 | 175.20 | 172.41 | 178.60 | 172.39 | 97739 | 1.45% |
| 04 Aug 2023 | 172.70 | 174.20 | 175.43 | 171.81 | 41169 | -0.74% |
| 03 Aug 2023 | 173.98 | 176.00 | 177.40 | 171.39 | 50202 | -1.13% |
| 02 Aug 2023 | 175.96 | 177.56 | 178.00 | 171.51 | 74261 | -0.90% |
| 01 Aug 2023 | 177.56 | 177.80 | 180.65 | 176.60 | 69395 | 0.63% |
| 31 Jul 2023 | 176.45 | 171.19 | 179.80 | 170.22 | 231677 | 3.48% |
| 28 Jul 2023 | 170.52 | 171.10 | 171.54 | 167.71 | 78324 | -0.31% |
| 27 Jul 2023 | 171.05 | 172.50 | 172.89 | 169.02 | 72304 | -0.77% |
| 26 Jul 2023 | 172.37 | 173.09 | 174.80 | 169.00 | 93460 | -0.04% |
| 25 Jul 2023 | 172.44 | 174.96 | 174.96 | 170.20 | 88777 | -0.50% |
| 24 Jul 2023 | 173.30 | 172.00 | 178.20 | 169.41 | 339426 | 1.91% |
| 21 Jul 2023 | 170.06 | 158.37 | 172.78 | 157.31 | 657637 | 7.11% |
| 20 Jul 2023 | 158.77 | 161.55 | 163.38 | 158.23 | 48647 | -2.10% |
| 19 Jul 2023 | 162.17 | 159.88 | 164.80 | 158.61 | 95388 | 2.17% |
| 18 Jul 2023 | 158.72 | 161.58 | 162.80 | 156.40 | 60768 | -1.37% |
| 17 Jul 2023 | 160.93 | 162.98 | 166.00 | 159.60 | 82779 | -0.56% |
| 14 Jul 2023 | 161.84 | 161.60 | 163.36 | 160.24 | 79778 | 0.62% |
| 13 Jul 2023 | 160.85 | 161.76 | 164.51 | 156.38 | 145927 | 0.12% |
| 12 Jul 2023 | 160.65 | 160.88 | 162.64 | 158.95 | 121525 | 0.32% |
| 11 Jul 2023 | 160.14 | 166.00 | 166.76 | 158.71 | 203290 | -2.76% |
| 10 Jul 2023 | 164.69 | 163.53 | 169.80 | 160.60 | 597701 | 2.60% |
| 07 Jul 2023 | 160.52 | 148.19 | 166.40 | 147.33 | 2087402 | 10.76% |
| 06 Jul 2023 | 144.93 | 148.78 | 149.01 | 144.00 | 87374 | -2.08% |
| 05 Jul 2023 | 148.01 | 149.60 | 151.97 | 146.81 | 103186 | -0.54% |
| 04 Jul 2023 | 148.81 | 148.41 | 154.19 | 146.93 | 189870 | 0.55% |
| 03 Jul 2023 | 148.00 | 148.59 | 152.40 | 147.60 | 86930 | -0.48% |
| 30 Jun 2023 | 148.71 | 149.90 | 150.31 | 147.05 | 75449 | 0.03% |
| 28 Jun 2023 | 148.67 | 150.40 | 152.80 | 148.20 | 71852 | -0.44% |
| 27 Jun 2023 | 149.33 | 148.96 | 151.60 | 147.80 | 92034 | 0.80% |
| 26 Jun 2023 | 148.14 | 145.68 | 152.69 | 144.65 | 351676 | 2.43% |
| 23 Jun 2023 | 144.62 | 138.68 | 148.50 | 136.05 | 246764 | 4.36% |
| 22 Jun 2023 | 138.58 | 143.96 | 146.58 | 138.02 | 93760 | -3.10% |
| 21 Jun 2023 | 143.01 | 144.69 | 149.60 | 142.20 | 145189 | -0.47% |
| 20 Jun 2023 | 143.69 | 138.90 | 148.36 | 136.60 | 331050 | 3.90% |
| 19 Jun 2023 | 138.30 | 139.51 | 140.75 | 137.21 | 59800 | -0.28% |
| 16 Jun 2023 | 138.69 | 140.55 | 142.40 | 136.55 | 148535 | -0.80% |
| 15 Jun 2023 | 139.81 | 142.61 | 144.99 | 139.00 | 267436 | -2.14% |
| 14 Jun 2023 | 142.87 | 130.60 | 148.35 | 130.32 | 1192515 | 10.93% |
| 13 Jun 2023 | 128.79 | 130.35 | 131.11 | 127.19 | 70221 | -0.55% |
| 12 Jun 2023 | 129.50 | 129.24 | 130.80 | 128.44 | 108110 | 1.08% |
| 09 Jun 2023 | 128.12 | 123.95 | 130.29 | 123.95 | 329054 | 4.45% |
| 08 Jun 2023 | 122.66 | 126.39 | 128.60 | 119.91 | 155765 | -1.97% |
| 07 Jun 2023 | 125.13 | 130.32 | 133.52 | 124.59 | 204379 | -3.28% |
| 06 Jun 2023 | 129.37 | 130.76 | 135.20 | 126.25 | 333422 | 0.03% |
| 05 Jun 2023 | 129.33 | 120.40 | 134.96 | 120.40 | 1051623 | 9.19% |
| 02 Jun 2023 | 118.44 | 116.00 | 119.39 | 114.64 | 226642 | 3.23% |
| 01 Jun 2023 | 114.73 | 113.72 | 116.00 | 111.36 | 101213 | 1.11% |
| 31 May 2023 | 113.47 | 107.96 | 116.40 | 104.80 | 552291 | 6.33% |
| 30 May 2023 | 106.71 | 108.74 | 108.80 | 106.00 | 43026 | -0.89% |
| 29 May 2023 | 107.67 | 106.00 | 108.02 | 104.40 | 99818 | 4.14% |
| 26 May 2023 | 103.39 | 103.40 | 103.84 | 102.49 | 18280 | 0.16% |
| 25 May 2023 | 103.22 | 104.46 | 104.58 | 101.00 | 36763 | -0.51% |
| 24 May 2023 | 103.75 | 105.46 | 106.08 | 103.20 | 32545 | -0.64% |
| 23 May 2023 | 104.42 | 103.18 | 106.54 | 101.00 | 65351 | 2.35% |
| 22 May 2023 | 102.02 | 103.92 | 103.92 | 101.14 | 32201 | -0.92% |
| 19 May 2023 | 102.97 | 106.34 | 106.34 | 101.17 | 64967 | -2.80% |
| 18 May 2023 | 105.94 | 107.78 | 108.00 | 105.12 | 75476 | 1.21% |
| 17 May 2023 | 104.67 | 106.78 | 109.00 | 103.60 | 301904 | 3.07% |
| 16 May 2023 | 101.55 | 101.60 | 102.76 | 100.42 | 54187 | 0.85% |
| 15 May 2023 | 100.69 | 99.94 | 102.74 | 99.40 | 83816 | 1.94% |
| 12 May 2023 | 98.77 | 98.60 | 99.76 | 97.67 | 32362 | 0.54% |
| 11 May 2023 | 98.24 | 97.16 | 99.71 | 96.51 | 39611 | 1.46% |
| 10 May 2023 | 96.83 | 97.02 | 97.80 | 96.32 | 9387 | -0.16% |
| 09 May 2023 | 96.99 | 96.93 | 97.96 | 96.00 | 12531 | 0.66% |
| 08 May 2023 | 96.35 | 97.65 | 97.98 | 95.41 | 25772 | 0.15% |
| 05 May 2023 | 96.21 | 96.20 | 97.25 | 95.42 | 22836 | -0.04% |
| 04 May 2023 | 96.25 | 96.53 | 98.00 | 95.94 | 32493 | 0.10% |
| 03 May 2023 | 96.15 | 97.20 | 97.96 | 95.01 | 27750 | -0.62% |
| 02 May 2023 | 96.75 | 97.60 | 98.38 | 96.21 | 32455 | -0.86% |
| 28 Apr 2023 | 97.59 | 97.13 | 98.64 | 96.94 | 52916 | 2.00% |
| 27 Apr 2023 | 95.68 | 97.20 | 97.36 | 94.71 | 24109 | -1.07% |
| 26 Apr 2023 | 96.71 | 95.15 | 98.00 | 94.60 | 116563 | 1.64% |
| 25 Apr 2023 | 95.15 | 92.00 | 95.60 | 91.61 | 112338 | 4.55% |
| 24 Apr 2023 | 91.01 | 90.36 | 92.20 | 90.00 | 41457 | 1.32% |
| 21 Apr 2023 | 89.82 | 88.91 | 90.96 | 86.66 | 52451 | 2.21% |
| 20 Apr 2023 | 87.88 | 89.50 | 89.50 | 87.12 | 20611 | -0.82% |
| 19 Apr 2023 | 88.61 | 90.06 | 90.77 | 88.38 | 24648 | -0.97% |
| 18 Apr 2023 | 89.48 | 89.39 | 90.80 | 88.40 | 26592 | 0.55% |
| 17 Apr 2023 | 88.99 | 89.55 | 89.55 | 86.40 | 29948 | -0.64% |
| 13 Apr 2023 | 89.56 | 88.82 | 89.96 | 88.60 | 14275 | 1.30% |
| 12 Apr 2023 | 88.41 | 87.96 | 89.72 | 87.14 | 28610 | 0.52% |
| 11 Apr 2023 | 87.95 | 89.00 | 90.19 | 87.31 | 24356 | -1.15% |
| 10 Apr 2023 | 88.97 | 87.20 | 90.48 | 86.60 | 32703 | 1.88% |
| 06 Apr 2023 | 87.33 | 87.69 | 89.00 | 86.00 | 41416 | -0.41% |
| 05 Apr 2023 | 87.69 | 85.55 | 88.22 | 84.33 | 61696 | 3.37% |
| 03 Apr 2023 | 84.83 | 82.35 | 85.68 | 81.99 | 36237 | 3.67% |
| 31 Mar 2023 | 81.83 | 80.80 | 83.74 | 80.80 | 25900 | 2.22% |
| 29 Mar 2023 | 80.05 | 78.00 | 80.48 | 78.00 | 31890 | 3.20% |
| 28 Mar 2023 | 77.57 | 81.81 | 81.92 | 77.00 | 35696 | -3.89% |
| 27 Mar 2023 | 80.71 | 83.80 | 83.80 | 80.20 | 18448 | -1.93% |
| 24 Mar 2023 | 82.30 | 84.76 | 84.76 | 82.00 | 11043 | -1.88% |
| 23 Mar 2023 | 83.88 | 82.22 | 84.94 | 82.22 | 14871 | 0.58% |
| 22 Mar 2023 | 83.40 | 83.94 | 83.98 | 82.32 | 11447 | 1.15% |
| 21 Mar 2023 | 82.45 | 83.52 | 84.29 | 82.24 | 38908 | 0.41% |
| 20 Mar 2023 | 82.11 | 87.60 | 87.60 | 81.17 | 37606 | 0.70% |
| 17 Mar 2023 | 81.54 | 82.97 | 82.97 | 81.00 | 12733 | 0.12% |
| 16 Mar 2023 | 81.44 | 81.60 | 82.71 | 80.80 | 19876 | -1.08% |
| 15 Mar 2023 | 82.33 | 82.33 | 83.99 | 81.40 | 19061 | 0.53% |
| 14 Mar 2023 | 81.90 | 83.46 | 84.19 | 81.32 | 26312 | -0.99% |
| 13 Mar 2023 | 82.72 | 86.80 | 87.25 | 81.95 | 26944 | -3.58% |
| 10 Mar 2023 | 85.79 | 86.60 | 87.24 | 85.03 | 14955 | -1.35% |
| 09 Mar 2023 | 86.96 | 87.36 | 88.24 | 86.59 | 24203 | 0.72% |
| 08 Mar 2023 | 86.34 | 87.89 | 89.40 | 85.80 | 67975 | -1.64% |
| 06 Mar 2023 | 87.78 | 87.80 | 88.84 | 86.80 | 27899 | 1.48% |
| 03 Mar 2023 | 86.50 | 86.08 | 89.03 | 85.64 | 52403 | 1.70% |
| 02 Mar 2023 | 85.05 | 87.50 | 87.80 | 84.60 | 25835 | -1.40% |
| 01 Mar 2023 | 86.26 | 82.78 | 87.88 | 82.77 | 54885 | 4.71% |
| 28 Feb 2023 | 82.38 | 81.05 | 82.97 | 81.02 | 34493 | 1.39% |
| 27 Feb 2023 | 81.25 | 84.40 | 85.52 | 80.67 | 63210 | -3.23% |
| 24 Feb 2023 | 83.96 | 84.47 | 86.33 | 83.15 | 31760 | -1.00% |
| 23 Feb 2023 | 84.81 | 89.08 | 89.64 | 82.87 | 77470 | -3.36% |
| 22 Feb 2023 | 87.76 | 92.48 | 92.48 | 87.30 | 66904 | -5.12% |
| 21 Feb 2023 | 92.50 | 96.56 | 96.56 | 92.00 | 57296 | -3.24% |
| 20 Feb 2023 | 95.60 | 97.36 | 99.95 | 95.32 | 66693 | -0.84% |
| 17 Feb 2023 | 96.41 | 95.00 | 97.87 | 94.99 | 33031 | 1.04% |
| 16 Feb 2023 | 95.42 | 93.04 | 96.76 | 92.61 | 46271 | 2.58% |
| 15 Feb 2023 | 93.02 | 88.20 | 94.15 | 88.20 | 38414 | 3.45% |
| 14 Feb 2023 | 89.92 | 93.98 | 93.98 | 89.20 | 36224 | -3.25% |
| 13 Feb 2023 | 92.94 | 97.00 | 97.76 | 92.62 | 30581 | -2.95% |
| 10 Feb 2023 | 95.77 | 97.20 | 99.38 | 95.20 | 27149 | -2.10% |
| 09 Feb 2023 | 97.82 | 99.38 | 99.75 | 95.11 | 41740 | -1.47% |
| 08 Feb 2023 | 99.28 | 99.20 | 100.50 | 97.00 | 27852 | 1.90% |
| 07 Feb 2023 | 97.43 | 99.15 | 99.47 | 95.73 | 19979 | 0.23% |
| 06 Feb 2023 | 97.21 | 95.96 | 98.00 | 95.80 | 15028 | 1.61% |
| 03 Feb 2023 | 95.67 | 97.66 | 97.66 | 94.04 | 22349 | -0.57% |
| 02 Feb 2023 | 96.22 | 96.76 | 98.00 | 95.00 | 27446 | -0.69% |
| 01 Feb 2023 | 96.89 | 98.59 | 99.58 | 95.07 | 29169 | -1.55% |
| 31 Jan 2023 | 98.42 | 94.90 | 98.93 | 94.90 | 14871 | 3.75% |
| 30 Jan 2023 | 94.86 | 97.80 | 98.46 | 92.77 | 47023 | -3.13% |
| 27 Jan 2023 | 97.92 | 102.62 | 102.62 | 96.39 | 55129 | -3.62% |
| 25 Jan 2023 | 101.60 | 101.00 | 103.38 | 100.64 | 26340 | 0.83% |
| 24 Jan 2023 | 100.76 | 100.70 | 102.00 | 99.72 | 22046 | 0.59% |
| 23 Jan 2023 | 100.17 | 101.00 | 101.87 | 99.41 | 37774 | -0.29% |
| 20 Jan 2023 | 100.46 | 103.33 | 103.48 | 99.22 | 31498 | -1.87% |
| 19 Jan 2023 | 102.37 | 103.98 | 104.71 | 101.12 | 32534 | -1.55% |
| 18 Jan 2023 | 103.98 | 100.79 | 105.28 | 100.40 | 122529 | 3.65% |
| 17 Jan 2023 | 100.32 | 100.97 | 101.93 | 99.54 | 62243 | -0.64% |
| 16 Jan 2023 | 100.97 | 107.45 | 109.60 | 99.61 | 196405 | -8.53% |
| 13 Jan 2023 | 110.38 | 110.11 | 111.00 | 108.22 | 26001 | 1.28% |
| 12 Jan 2023 | 108.99 | 110.40 | 111.00 | 108.40 | 19515 | -1.23% |
| 11 Jan 2023 | 110.35 | 106.88 | 110.88 | 106.40 | 57637 | 3.25% |
| 10 Jan 2023 | 106.88 | 106.68 | 108.00 | 105.77 | 23944 | 0.54% |
| 09 Jan 2023 | 106.31 | 106.56 | 108.94 | 105.80 | 45346 | 0.38% |
| 06 Jan 2023 | 105.91 | 109.40 | 109.94 | 105.09 | 54157 | -3.34% |
| 05 Jan 2023 | 109.57 | 110.56 | 111.00 | 107.28 | 47366 | 0.16% |
| 04 Jan 2023 | 109.39 | 110.98 | 111.29 | 107.96 | 53772 | -0.92% |
| 03 Jan 2023 | 110.41 | 113.88 | 113.88 | 110.13 | 62710 | -2.61% |
| 02 Jan 2023 | 113.37 | 114.39 | 116.99 | 112.51 | 105301 | -0.23% |
| 30 Dec 2022 | 113.63 | 111.69 | 115.80 | 110.00 | 122506 | 2.08% |
| 29 Dec 2022 | 111.32 | 108.16 | 112.78 | 107.20 | 72772 | 1.82% |
| 28 Dec 2022 | 109.33 | 110.60 | 114.32 | 108.19 | 151724 | -0.42% |
| 27 Dec 2022 | 109.79 | 104.80 | 111.20 | 103.04 | 143838 | 5.43% |
| 26 Dec 2022 | 104.14 | 99.74 | 106.72 | 98.46 | 115521 | 5.18% |
| 23 Dec 2022 | 99.01 | 103.54 | 107.39 | 96.03 | 164754 | -4.94% |
| 22 Dec 2022 | 104.16 | 111.45 | 114.90 | 102.43 | 266143 | -3.84% |
| 21 Dec 2022 | 108.32 | 110.00 | 118.40 | 107.05 | 754113 | -0.20% |
| 20 Dec 2022 | 108.54 | 102.80 | 110.40 | 101.10 | 158412 | 5.54% |
| 19 Dec 2022 | 102.84 | 103.05 | 104.52 | 102.01 | 31012 | -0.20% |
| 16 Dec 2022 | 103.05 | 104.94 | 105.89 | 102.48 | 47733 | -1.70% |
| 15 Dec 2022 | 104.83 | 104.40 | 107.98 | 100.48 | 125669 | 1.49% |
| 14 Dec 2022 | 103.29 | 103.57 | 103.90 | 102.02 | 40122 | 0.34% |
| 13 Dec 2022 | 102.94 | 103.91 | 104.43 | 102.39 | 51934 | -0.46% |
| 12 Dec 2022 | 103.42 | 104.79 | 105.90 | 102.81 | 57004 | -1.11% |
| 09 Dec 2022 | 104.58 | 106.00 | 106.74 | 102.26 | 191300 | 0.51% |
| 08 Dec 2022 | 104.05 | 97.80 | 111.48 | 97.79 | 1159328 | 8.57% |
| 07 Dec 2022 | 95.84 | 96.41 | 97.59 | 95.16 | 27377 | 0.00% |
| 06 Dec 2022 | 95.84 | 97.90 | 97.92 | 95.40 | 37114 | -2.28% |
| 05 Dec 2022 | 98.08 | 98.94 | 101.76 | 96.21 | 81783 | 0.17% |
| 02 Dec 2022 | 97.91 | 100.00 | 100.18 | 96.06 | 251904 | 5.77% |
| 01 Dec 2022 | 92.57 | 92.79 | 93.48 | 91.66 | 16714 | 1.28% |
| 30 Nov 2022 | 91.40 | 92.99 | 92.99 | 90.86 | 16258 | -0.17% |
| 29 Nov 2022 | 91.56 | 91.25 | 92.90 | 91.25 | 12617 | -0.48% |
| 28 Nov 2022 | 92.00 | 91.74 | 93.62 | 91.74 | 15578 | -0.42% |
| 25 Nov 2022 | 92.39 | 92.99 | 92.99 | 91.44 | 10118 | 0.84% |
| 24 Nov 2022 | 91.62 | 92.36 | 93.69 | 91.00 | 17731 | -0.69% |
| 23 Nov 2022 | 92.26 | 91.00 | 92.57 | 90.00 | 32621 | 3.62% |
| 22 Nov 2022 | 89.04 | 91.14 | 91.14 | 73.96 | 31828 | -0.78% |
| 21 Nov 2022 | 89.74 | 94.80 | 94.80 | 89.34 | 48171 | -3.87% |
| 18 Nov 2022 | 93.35 | 95.40 | 95.77 | 93.00 | 22194 | -2.26% |
| 17 Nov 2022 | 95.51 | 96.80 | 97.29 | 94.65 | 20680 | -1.44% |
| 16 Nov 2022 | 96.91 | 95.40 | 98.76 | 94.20 | 121847 | 1.20% |
| 15 Nov 2022 | 95.76 | 98.40 | 98.40 | 95.04 | 24189 | -0.89% |
| 14 Nov 2022 | 96.62 | 96.00 | 102.00 | 96.00 | 83658 | -2.01% |
| 11 Nov 2022 | 98.60 | 97.17 | 100.00 | 97.17 | 32448 | 1.47% |
| 10 Nov 2022 | 97.17 | 98.00 | 98.40 | 96.32 | 13705 | 0.77% |
| 09 Nov 2022 | 96.43 | 97.51 | 99.20 | 96.00 | 15704 | -1.11% |
| 07 Nov 2022 | 97.51 | 99.00 | 99.40 | 96.26 | 17566 | -0.20% |
| 04 Nov 2022 | 97.71 | 98.11 | 99.59 | 97.02 | 35791 | 0.21% |
| 03 Nov 2022 | 97.51 | 94.91 | 98.00 | 94.91 | 19760 | 1.75% |
| 02 Nov 2022 | 95.83 | 94.38 | 96.40 | 94.12 | 20996 | 1.54% |
| 01 Nov 2022 | 94.38 | 95.74 | 95.74 | 93.52 | 13056 | -0.33% |
| 31 Oct 2022 | 94.69 | 95.20 | 95.54 | 93.00 | 20512 | 1.21% |
| 28 Oct 2022 | 93.56 | 95.50 | 96.78 | 92.00 | 35528 | -2.16% |
| 27 Oct 2022 | 95.63 | 98.00 | 100.00 | 95.40 | 34448 | -2.19% |
| 25 Oct 2022 | 97.77 | 98.20 | 98.80 | 97.51 | 15381 | -0.17% |
| 24 Oct 2022 | 97.94 | 97.60 | 99.00 | 97.26 | 14309 | 1.32% |
| 21 Oct 2022 | 96.66 | 95.00 | 98.40 | 94.95 | 33091 | 2.93% |
| 20 Oct 2022 | 93.91 | 93.20 | 95.60 | 93.20 | 12457 | -0.78% |
| 19 Oct 2022 | 94.65 | 96.79 | 96.79 | 94.40 | 12003 | -0.70% |
| 18 Oct 2022 | 95.32 | 95.57 | 96.72 | 94.80 | 20444 | 0.95% |
| 17 Oct 2022 | 94.42 | 97.20 | 97.66 | 94.00 | 16884 | -2.46% |
| 14 Oct 2022 | 96.80 | 97.00 | 98.40 | 96.47 | 22150 | 2.02% |
| 13 Oct 2022 | 94.88 | 95.20 | 96.75 | 94.40 | 13782 | 0.85% |
| 12 Oct 2022 | 94.08 | 96.75 | 96.75 | 92.89 | 26737 | -0.81% |
| 11 Oct 2022 | 94.85 | 98.96 | 99.74 | 94.20 | 55694 | -3.66% |
| 10 Oct 2022 | 98.45 | 98.69 | 101.02 | 96.02 | 62822 | -0.51% |
| 07 Oct 2022 | 98.95 | 95.96 | 101.60 | 95.14 | 132972 | 5.70% |
| 06 Oct 2022 | 93.61 | 93.80 | 95.72 | 93.00 | 48919 | -0.20% |
| 04 Oct 2022 | 93.80 | 93.00 | 94.49 | 92.59 | 14523 | 1.71% |
| 03 Oct 2022 | 92.22 | 94.54 | 94.64 | 91.21 | 19901 | -2.47% |
| 30 Sep 2022 | 94.56 | 89.60 | 96.80 | 88.10 | 48321 | 7.25% |
| 29 Sep 2022 | 88.17 | 89.96 | 90.48 | 87.60 | 10268 | 0.55% |
| 28 Sep 2022 | 87.69 | 88.02 | 90.40 | 87.09 | 13519 | -2.56% |
| 27 Sep 2022 | 89.99 | 92.00 | 92.00 | 89.00 | 11457 | -0.59% |
| 26 Sep 2022 | 90.52 | 92.40 | 92.99 | 88.81 | 26032 | -1.88% |
| 23 Sep 2022 | 92.25 | 96.00 | 96.36 | 91.81 | 21653 | -3.90% |
| 22 Sep 2022 | 95.99 | 95.59 | 97.12 | 95.11 | 13287 | -0.01% |
| 21 Sep 2022 | 96.00 | 96.00 | 98.27 | 95.59 | 19513 | -0.18% |
| 20 Sep 2022 | 96.17 | 96.20 | 100.00 | 95.59 | 42254 | 0.61% |
| 19 Sep 2022 | 95.59 | 94.02 | 96.00 | 94.02 | 13231 | 0.66% |
| 16 Sep 2022 | 94.96 | 97.58 | 97.58 | 94.40 | 21747 | -2.06% |
| 15 Sep 2022 | 96.96 | 97.40 | 98.60 | 96.41 | 25098 | -1.09% |
| 14 Sep 2022 | 98.03 | 98.00 | 99.39 | 97.01 | 25355 | -1.42% |
| 13 Sep 2022 | 99.44 | 102.00 | 103.00 | 98.18 | 55074 | 0.61% |
| 12 Sep 2022 | 98.84 | 98.00 | 102.10 | 98.00 | 57950 | 2.57% |
| 09 Sep 2022 | 96.36 | 98.00 | 98.28 | 96.20 | 20434 | -0.88% |
| 08 Sep 2022 | 97.22 | 96.97 | 98.40 | 96.97 | 13639 | 0.54% |
| 07 Sep 2022 | 96.70 | 96.77 | 98.41 | 96.51 | 20254 | 0.51% |
| 06 Sep 2022 | 96.21 | 97.39 | 97.39 | 95.86 | 13354 | -0.29% |
| 05 Sep 2022 | 96.49 | 97.00 | 98.00 | 96.13 | 21697 | -0.53% |
| 02 Sep 2022 | 97.00 | 97.20 | 99.15 | 96.74 | 32460 | -1.43% |
| 01 Sep 2022 | 98.41 | 99.40 | 99.76 | 96.80 | 24521 | -0.15% |
| 30 Aug 2022 | 98.56 | 97.26 | 100.40 | 97.20 | 39423 | 2.09% |
| 29 Aug 2022 | 96.54 | 93.00 | 97.10 | 93.00 | 20312 | 0.32% |
| 26 Aug 2022 | 96.23 | 97.40 | 97.97 | 96.02 | 24212 | -1.06% |
| 25 Aug 2022 | 97.26 | 97.60 | 98.55 | 97.00 | 16995 | -0.70% |
| 24 Aug 2022 | 97.95 | 95.85 | 99.20 | 95.70 | 42362 | 2.88% |
| 23 Aug 2022 | 95.21 | 93.92 | 96.40 | 93.21 | 50987 | 1.10% |
| 22 Aug 2022 | 94.17 | 97.70 | 97.70 | 93.66 | 42883 | -3.10% |
| 19 Aug 2022 | 97.18 | 98.20 | 99.24 | 96.60 | 33039 | -1.04% |
| 18 Aug 2022 | 98.20 | 101.60 | 101.60 | 96.92 | 59645 | -2.04% |
| 17 Aug 2022 | 100.25 | 101.00 | 102.59 | 99.64 | 33504 | -0.10% |
| 16 Aug 2022 | 100.35 | 99.02 | 102.15 | 99.02 | 31657 | 0.22% |
| 12 Aug 2022 | 100.13 | 100.60 | 101.78 | 99.00 | 28400 | 0.11% |
| 11 Aug 2022 | 100.02 | 103.00 | 103.32 | 99.70 | 59819 | -1.74% |
| 10 Aug 2022 | 101.79 | 109.98 | 110.46 | 101.10 | 129398 | -7.03% |
| 08 Aug 2022 | 109.49 | 109.14 | 111.95 | 108.11 | 82339 | 1.60% |
| 05 Aug 2022 | 107.77 | 105.86 | 109.00 | 104.53 | 64058 | 2.47% |
| 04 Aug 2022 | 105.17 | 103.54 | 112.54 | 103.54 | 346437 | 1.58% |
| 03 Aug 2022 | 103.53 | 103.98 | 104.39 | 102.15 | 29340 | -0.23% |
| 02 Aug 2022 | 103.77 | 103.95 | 105.09 | 102.51 | 34246 | 0.14% |
| 01 Aug 2022 | 103.62 | 103.20 | 106.40 | 101.66 | 52385 | 1.46% |
| 29 Jul 2022 | 102.13 | 100.00 | 104.98 | 100.00 | 97602 | 2.55% |
| 28 Jul 2022 | 99.59 | 100.49 | 102.80 | 99.22 | 25455 | -0.04% |
| 27 Jul 2022 | 99.63 | 100.90 | 100.90 | 98.81 | 22406 | -0.49% |
| 26 Jul 2022 | 100.12 | 101.93 | 102.00 | 99.10 | 21917 | -1.04% |
| 25 Jul 2022 | 101.17 | 104.00 | 104.00 | 100.38 | 39008 | -2.83% |
| 22 Jul 2022 | 104.12 | 104.56 | 107.40 | 103.70 | 62626 | 0.44% |
| 21 Jul 2022 | 103.66 | 105.33 | 105.96 | 102.00 | 46212 | -0.70% |
| 20 Jul 2022 | 104.39 | 105.40 | 108.88 | 103.80 | 135711 | 0.60% |
| 19 Jul 2022 | 103.77 | 102.98 | 104.49 | 102.24 | 57606 | 1.80% |
| 18 Jul 2022 | 101.94 | 99.80 | 104.23 | 99.41 | 82192 | 3.53% |
| 15 Jul 2022 | 98.46 | 97.00 | 100.80 | 97.00 | 35934 | 1.93% |
| 14 Jul 2022 | 96.60 | 99.01 | 99.01 | 95.76 | 37280 | -2.43% |
| 13 Jul 2022 | 99.01 | 98.02 | 101.38 | 98.02 | 22835 | 0.02% |
| 12 Jul 2022 | 98.99 | 102.00 | 102.78 | 98.52 | 60279 | -3.78% |
| 11 Jul 2022 | 102.88 | 103.23 | 104.00 | 102.20 | 33647 | -0.34% |
| 08 Jul 2022 | 103.23 | 104.44 | 106.00 | 102.70 | 65354 | 0.33% |
| 07 Jul 2022 | 102.89 | 102.76 | 107.40 | 101.55 | 205127 | 2.18% |
| 06 Jul 2022 | 100.69 | 101.60 | 102.50 | 100.20 | 37735 | 0.32% |
| 05 Jul 2022 | 100.37 | 102.26 | 105.80 | 99.28 | 107751 | -1.68% |
| 04 Jul 2022 | 102.09 | 100.62 | 104.68 | 97.50 | 100717 | 0.95% |
| 01 Jul 2022 | 101.13 | 98.92 | 102.74 | 97.20 | 166840 | 1.83% |
| 30 Jun 2022 | 99.31 | 93.96 | 105.34 | 92.42 | 573647 | 7.19% |
| 29 Jun 2022 | 92.65 | 95.30 | 95.30 | 92.10 | 57523 | -4.04% |
| 28 Jun 2022 | 96.55 | 87.00 | 98.20 | 82.82 | 383403 | 10.18% |
| 27 Jun 2022 | 87.63 | 86.93 | 88.00 | 85.99 | 21148 | 2.67% |
| 24 Jun 2022 | 85.35 | 81.80 | 86.55 | 81.68 | 30200 | 5.67% |
| 23 Jun 2022 | 80.77 | 79.40 | 81.97 | 79.40 | 13628 | 2.10% |
| 22 Jun 2022 | 79.11 | 80.34 | 82.98 | 77.40 | 19907 | -1.53% |
| 21 Jun 2022 | 80.34 | 77.27 | 80.79 | 77.27 | 18833 | 4.53% |
| 20 Jun 2022 | 76.86 | 79.32 | 80.96 | 75.60 | 23213 | -5.03% |
| 17 Jun 2022 | 80.93 | 80.80 | 82.19 | 79.30 | 17465 | -0.17% |
| 16 Jun 2022 | 81.07 | 82.00 | 85.20 | 80.09 | 24595 | 0.12% |
| 15 Jun 2022 | 80.97 | 82.33 | 83.82 | 80.20 | 13718 | -1.00% |
| 14 Jun 2022 | 81.79 | 82.04 | 83.95 | 81.13 | 9663 | -0.69% |
| 13 Jun 2022 | 82.36 | 83.40 | 84.30 | 81.39 | 20942 | -5.05% |
| 10 Jun 2022 | 86.74 | 87.20 | 88.40 | 86.00 | 9706 | -2.73% |
| 09 Jun 2022 | 89.17 | 89.60 | 89.61 | 86.53 | 12070 | 1.89% |
| 08 Jun 2022 | 87.52 | 89.56 | 89.56 | 85.83 | 9101 | 0.37% |
| 07 Jun 2022 | 87.20 | 87.98 | 88.42 | 86.00 | 14977 | 0.33% |
| 06 Jun 2022 | 86.91 | 87.40 | 87.86 | 85.00 | 20618 | -0.91% |
| 03 Jun 2022 | 87.71 | 90.89 | 91.19 | 87.03 | 16635 | -1.97% |
| 02 Jun 2022 | 89.47 | 88.60 | 91.04 | 88.60 | 13575 | -0.93% |
| 01 Jun 2022 | 90.31 | 90.18 | 93.77 | 89.35 | 36025 | 0.14% |
| 31 May 2022 | 90.18 | 88.59 | 93.18 | 86.81 | 39765 | 1.75% |
| 30 May 2022 | 88.63 | 85.00 | 89.34 | 83.82 | 42266 | 6.91% |
| 27 May 2022 | 82.90 | 84.48 | 84.77 | 81.85 | 20287 | 2.98% |
| 26 May 2022 | 80.50 | 81.79 | 83.90 | 77.49 | 34761 | -0.76% |
| 25 May 2022 | 81.12 | 84.80 | 85.00 | 80.69 | 32269 | -4.97% |
| 24 May 2022 | 85.36 | 86.23 | 87.97 | 84.00 | 29541 | -1.45% |
| 23 May 2022 | 86.62 | 89.01 | 89.80 | 86.00 | 27119 | -1.22% |
| 20 May 2022 | 87.69 | 87.98 | 88.59 | 86.29 | 22051 | 3.30% |
| 19 May 2022 | 84.89 | 86.00 | 86.80 | 84.00 | 23741 | -3.09% |
| 18 May 2022 | 87.60 | 91.00 | 91.00 | 86.88 | 16601 | -1.55% |
| 17 May 2022 | 88.98 | 86.94 | 89.75 | 85.33 | 27575 | 4.03% |
| 16 May 2022 | 85.53 | 83.80 | 87.00 | 81.85 | 18781 | 3.23% |
| 13 May 2022 | 82.85 | 81.02 | 86.14 | 81.02 | 27681 | 3.41% |
| 12 May 2022 | 80.12 | 80.02 | 81.69 | 78.80 | 23650 | -3.04% |
| 11 May 2022 | 82.63 | 85.98 | 85.98 | 80.00 | 46572 | -1.89% |
| 10 May 2022 | 84.22 | 84.00 | 87.60 | 83.11 | 93005 | 1.10% |
| 09 May 2022 | 83.30 | 86.40 | 87.87 | 82.32 | 40580 | -3.61% |
| 06 May 2022 | 86.42 | 88.40 | 89.15 | 85.20 | 44433 | -3.58% |
| 05 May 2022 | 89.63 | 91.80 | 92.00 | 88.94 | 20332 | 1.08% |
| 04 May 2022 | 88.67 | 95.20 | 95.20 | 87.82 | 34830 | -4.25% |
| 02 May 2022 | 92.61 | 93.20 | 94.80 | 91.27 | 29010 | -2.64% |
| 29 Apr 2022 | 95.12 | 95.00 | 99.78 | 94.11 | 41006 | 0.34% |
| 28 Apr 2022 | 94.80 | 96.00 | 96.18 | 93.51 | 52324 | 0.96% |
| 27 Apr 2022 | 93.90 | 97.40 | 97.40 | 93.20 | 41906 | -2.95% |
| 26 Apr 2022 | 96.75 | 98.00 | 101.00 | 96.39 | 36064 | 0.72% |
| 25 Apr 2022 | 96.06 | 99.02 | 99.02 | 90.20 | 39058 | -3.90% |
| 22 Apr 2022 | 99.96 | 99.44 | 103.40 | 99.21 | 44318 | -1.04% |
| 21 Apr 2022 | 101.01 | 100.00 | 102.22 | 100.00 | 29705 | 1.78% |
| 20 Apr 2022 | 99.24 | 103.20 | 103.60 | 97.79 | 65364 | -2.39% |
| 19 Apr 2022 | 101.67 | 103.00 | 108.20 | 99.00 | 113650 | 0.15% |
| 18 Apr 2022 | 101.52 | 103.78 | 104.60 | 100.57 | 42667 | -1.75% |
| 13 Apr 2022 | 103.33 | 102.28 | 107.00 | 101.88 | 89051 | 1.85% |
| 12 Apr 2022 | 101.45 | 104.50 | 106.58 | 100.40 | 54785 | -3.79% |
| 11 Apr 2022 | 105.45 | 105.00 | 113.00 | 102.00 | 200013 | 1.17% |
| 08 Apr 2022 | 104.23 | 107.32 | 107.32 | 103.26 | 55960 | -1.23% |
| 07 Apr 2022 | 105.53 | 112.80 | 112.80 | 104.00 | 224060 | -1.46% |
| 06 Apr 2022 | 107.09 | 97.36 | 107.09 | 95.95 | 266662 | 9.99% |
| 05 Apr 2022 | 97.36 | 97.00 | 98.40 | 95.52 | 55498 | 1.55% |
| 04 Apr 2022 | 95.87 | 94.18 | 97.00 | 93.61 | 45519 | 1.73% |
| 01 Apr 2022 | 94.24 | 92.76 | 95.49 | 92.00 | 50096 | 3.56% |
| 31 Mar 2022 | 91.00 | 92.80 | 94.27 | 90.72 | 33802 | -1.62% |
| 30 Mar 2022 | 92.50 | 92.80 | 94.80 | 92.02 | 29860 | -0.09% |
| 29 Mar 2022 | 92.58 | 93.00 | 95.59 | 91.83 | 49114 | 0.89% |
| 28 Mar 2022 | 91.76 | 97.58 | 97.58 | 91.00 | 60569 | -3.33% |
| 25 Mar 2022 | 94.92 | 98.80 | 98.80 | 94.26 | 28557 | -1.61% |
| 24 Mar 2022 | 96.47 | 100.80 | 100.80 | 96.03 | 49574 | -1.26% |
| 23 Mar 2022 | 97.70 | 102.00 | 103.00 | 97.20 | 80409 | -3.09% |
| 22 Mar 2022 | 100.81 | 97.72 | 102.19 | 96.82 | 91020 | 1.94% |
| 21 Mar 2022 | 98.89 | 99.00 | 102.36 | 96.49 | 149960 | 2.54% |
| 17 Mar 2022 | 96.44 | 90.85 | 96.44 | 88.96 | 126078 | 9.99% |
| 16 Mar 2022 | 87.68 | 91.20 | 91.20 | 87.22 | 29982 | -0.06% |
| 15 Mar 2022 | 87.73 | 90.20 | 91.70 | 86.61 | 53868 | -2.03% |
| 14 Mar 2022 | 89.55 | 87.98 | 93.53 | 85.75 | 78783 | 3.59% |
| 11 Mar 2022 | 86.45 | 87.80 | 88.63 | 86.04 | 30669 | -1.72% |
| 10 Mar 2022 | 87.96 | 89.76 | 91.25 | 86.60 | 64017 | 1.13% |
| 09 Mar 2022 | 86.98 | 87.96 | 88.96 | 85.42 | 53015 | 0.71% |
| 08 Mar 2022 | 86.37 | 82.90 | 87.23 | 82.90 | 21194 | 2.42% |
| 07 Mar 2022 | 84.33 | 88.00 | 88.00 | 82.97 | 48068 | -5.17% |
| 04 Mar 2022 | 88.93 | 89.89 | 90.96 | 88.20 | 21670 | -2.59% |
| 03 Mar 2022 | 91.29 | 93.80 | 94.50 | 90.66 | 19465 | -0.59% |
| 02 Mar 2022 | 91.83 | 93.58 | 93.60 | 90.88 | 20394 | -0.39% |
| 28 Feb 2022 | 92.19 | 90.00 | 93.59 | 84.00 | 55092 | 2.81% |
| 25 Feb 2022 | 89.67 | 84.60 | 90.40 | 84.60 | 51330 | 7.63% |
| 24 Feb 2022 | 83.31 | 88.00 | 88.79 | 82.57 | 83352 | -7.29% |
| 23 Feb 2022 | 89.86 | 89.76 | 93.47 | 89.00 | 47064 | 2.11% |
| 22 Feb 2022 | 88.00 | 88.00 | 91.00 | 85.91 | 48711 | -3.85% |
| 21 Feb 2022 | 91.52 | 94.60 | 95.53 | 90.32 | 43877 | -4.30% |
| 18 Feb 2022 | 95.63 | 94.21 | 97.60 | 94.21 | 20895 | -0.70% |
| 17 Feb 2022 | 96.30 | 98.79 | 99.71 | 94.69 | 26714 | -0.73% |
| 16 Feb 2022 | 97.01 | 100.38 | 104.98 | 93.33 | 82590 | -2.30% |
| 15 Feb 2022 | 99.29 | 91.02 | 100.97 | 91.00 | 64365 | 6.96% |
| 14 Feb 2022 | 92.83 | 94.20 | 98.98 | 91.00 | 55808 | -6.87% |
| 11 Feb 2022 | 99.68 | 98.60 | 105.20 | 98.01 | 76689 | 0.81% |
| 10 Feb 2022 | 98.88 | 101.40 | 104.00 | 97.00 | 108510 | -4.17% |
| 09 Feb 2022 | 103.18 | 102.40 | 106.00 | 102.40 | 37977 | 1.69% |
| 08 Feb 2022 | 101.47 | 109.80 | 109.80 | 97.01 | 118721 | -5.19% |
| 07 Feb 2022 | 107.03 | 109.60 | 111.60 | 105.43 | 51677 | -1.56% |
| 04 Feb 2022 | 108.73 | 112.70 | 113.97 | 108.16 | 55674 | -2.89% |
| 03 Feb 2022 | 111.97 | 109.67 | 116.04 | 107.92 | 117197 | 2.89% |
| 02 Feb 2022 | 108.82 | 109.93 | 112.40 | 107.69 | 50038 | 0.04% |
| 01 Feb 2022 | 108.78 | 110.00 | 111.58 | 108.18 | 44898 | 0.07% |
| 31 Jan 2022 | 108.70 | 111.60 | 113.00 | 107.05 | 63804 | -0.70% |
| 28 Jan 2022 | 109.47 | 114.00 | 117.15 | 108.60 | 88265 | -4.06% |
| 27 Jan 2022 | 114.10 | 108.40 | 123.76 | 108.00 | 116447 | 1.07% |
| 25 Jan 2022 | 112.89 | 103.80 | 115.87 | 101.21 | 203230 | 7.17% |
| 24 Jan 2022 | 105.34 | 118.00 | 118.20 | 105.20 | 186762 | -9.87% |
| 21 Jan 2022 | 116.88 | 123.49 | 123.80 | 116.00 | 83425 | -4.74% |
| 20 Jan 2022 | 122.70 | 122.78 | 127.00 | 121.80 | 69484 | 0.93% |
| 19 Jan 2022 | 121.57 | 117.26 | 122.99 | 117.07 | 107266 | 1.58% |
| 18 Jan 2022 | 119.68 | 128.00 | 129.00 | 117.00 | 113356 | -5.69% |
| 17 Jan 2022 | 126.90 | 124.10 | 131.60 | 124.10 | 153410 | 2.92% |
| 14 Jan 2022 | 123.30 | 124.30 | 126.40 | 120.40 | 184002 | 0.27% |
| 13 Jan 2022 | 122.97 | 126.00 | 130.13 | 120.02 | 673464 | 3.95% |
| 12 Jan 2022 | 118.30 | 107.03 | 118.30 | 105.60 | 311194 | 10.00% |
| 11 Jan 2022 | 107.55 | 112.09 | 112.80 | 105.20 | 252058 | -4.05% |
| 10 Jan 2022 | 112.09 | 122.96 | 124.96 | 109.25 | 568797 | -7.57% |
| 07 Jan 2022 | 121.27 | 112.80 | 122.35 | 112.00 | 919803 | 9.03% |
| 06 Jan 2022 | 111.23 | 103.12 | 116.74 | 99.14 | 1247943 | 7.47% |
| 05 Jan 2022 | 103.50 | 91.40 | 105.18 | 90.81 | 1571666 | 18.08% |
| 04 Jan 2022 | 87.65 | 79.80 | 91.00 | 78.20 | 690397 | 11.96% |
| 03 Jan 2022 | 78.29 | 77.26 | 80.26 | 77.26 | 39745 | 0.24% |
| 31 Dec 2021 | 78.10 | 77.96 | 80.44 | 77.49 | 48316 | 1.02% |
| 30 Dec 2021 | 77.31 | 78.79 | 79.45 | 76.20 | 43915 | -1.31% |
| 29 Dec 2021 | 78.34 | 81.38 | 81.92 | 78.00 | 60784 | -3.20% |
| 28 Dec 2021 | 80.93 | 77.53 | 83.80 | 77.53 | 203011 | 5.12% |
| 27 Dec 2021 | 76.99 | 75.76 | 78.00 | 75.61 | 37311 | 2.45% |
| 24 Dec 2021 | 75.15 | 78.04 | 78.04 | 74.80 | 36178 | -2.96% |
| 23 Dec 2021 | 77.44 | 79.79 | 80.44 | 76.60 | 46883 | -2.09% |
| 22 Dec 2021 | 79.09 | 76.74 | 82.30 | 76.48 | 148864 | 3.64% |
| 21 Dec 2021 | 76.31 | 77.32 | 80.40 | 75.21 | 75041 | -2.69% |
| 20 Dec 2021 | 78.42 | 73.38 | 81.38 | 70.76 | 218277 | 6.36% |
| 17 Dec 2021 | 73.73 | 78.53 | 78.69 | 72.90 | 92980 | -6.59% |
| 16 Dec 2021 | 78.93 | 81.90 | 82.47 | 77.60 | 60082 | -2.89% |
| 15 Dec 2021 | 81.28 | 81.74 | 85.32 | 80.40 | 175440 | 0.14% |
| 14 Dec 2021 | 81.17 | 79.20 | 81.96 | 78.20 | 148342 | 2.58% |
| 13 Dec 2021 | 79.13 | 79.00 | 81.67 | 78.34 | 67158 | 1.05% |
| 10 Dec 2021 | 78.31 | 80.98 | 81.60 | 78.04 | 59637 | -2.38% |
| 09 Dec 2021 | 80.22 | 83.60 | 83.74 | 79.20 | 91564 | -3.31% |
| 08 Dec 2021 | 82.97 | 83.78 | 83.96 | 80.82 | 142046 | 1.39% |
| 07 Dec 2021 | 81.83 | 80.80 | 84.40 | 79.40 | 329955 | 4.66% |
| 06 Dec 2021 | 78.19 | 74.60 | 82.98 | 73.83 | 495594 | 6.79% |
| 03 Dec 2021 | 73.22 | 74.80 | 76.00 | 72.35 | 148229 | -0.75% |
| 02 Dec 2021 | 73.77 | 76.60 | 78.86 | 71.54 | 627400 | -1.86% |
| 01 Dec 2021 | 75.17 | 72.20 | 79.11 | 71.20 | 1778477 | 11.45% |
| 30 Nov 2021 | 67.45 | 56.68 | 67.94 | 56.68 | 746677 | 19.13% |
| 29 Nov 2021 | 56.62 | 55.21 | 57.11 | 53.19 | 42201 | -0.02% |
| 26 Nov 2021 | 56.63 | 56.38 | 56.90 | 55.32 | 50218 | 0.27% |
| 25 Nov 2021 | 56.48 | 56.40 | 57.19 | 55.04 | 98489 | 1.95% |
| 24 Nov 2021 | 55.40 | 55.07 | 56.06 | 54.56 | 35219 | 1.37% |
| 23 Nov 2021 | 54.65 | 54.20 | 55.09 | 53.14 | 14684 | 1.00% |
| 22 Nov 2021 | 54.11 | 56.07 | 56.07 | 53.60 | 30619 | -3.13% |
| 18 Nov 2021 | 55.86 | 57.03 | 57.39 | 54.80 | 21910 | -1.62% |
| 17 Nov 2021 | 56.78 | 56.47 | 58.20 | 56.24 | 66844 | 1.05% |
| 16 Nov 2021 | 56.19 | 56.99 | 57.58 | 55.19 | 42321 | 0.59% |
| 15 Nov 2021 | 55.86 | 57.63 | 58.09 | 55.61 | 21104 | -3.07% |
| 12 Nov 2021 | 57.63 | 58.00 | 58.40 | 56.70 | 23433 | 0.49% |
| 11 Nov 2021 | 57.35 | 58.80 | 58.80 | 56.90 | 24630 | -2.47% |
| 10 Nov 2021 | 58.80 | 58.00 | 59.98 | 58.00 | 95129 | 0.02% |
| 09 Nov 2021 | 58.79 | 56.63 | 59.20 | 56.60 | 171563 | 5.28% |
| 08 Nov 2021 | 55.84 | 55.40 | 57.23 | 54.80 | 35776 | 2.21% |
| 04 Nov 2021 | 54.63 | 54.60 | 55.00 | 53.64 | 5075 | 0.96% |
| 03 Nov 2021 | 54.11 | 54.69 | 54.69 | 53.60 | 9574 | 0.17% |
| 02 Nov 2021 | 54.02 | 54.14 | 54.88 | 53.62 | 8037 | 0.35% |
| 01 Nov 2021 | 53.83 | 54.00 | 54.88 | 53.30 | 18068 | 1.24% |
| 29 Oct 2021 | 53.17 | 54.00 | 54.15 | 52.90 | 12778 | -0.86% |
| 28 Oct 2021 | 53.63 | 54.91 | 56.09 | 53.21 | 33068 | -2.33% |
| 27 Oct 2021 | 54.91 | 55.92 | 55.96 | 54.51 | 18151 | -0.31% |
| 26 Oct 2021 | 55.08 | 54.02 | 55.60 | 52.84 | 28024 | 1.83% |
| 25 Oct 2021 | 54.09 | 53.20 | 54.80 | 50.80 | 38488 | 1.88% |
| 22 Oct 2021 | 53.09 | 54.80 | 55.34 | 52.66 | 30301 | -2.59% |
| 21 Oct 2021 | 54.50 | 55.30 | 55.94 | 53.97 | 15642 | -0.57% |
| 20 Oct 2021 | 54.81 | 55.62 | 56.49 | 54.40 | 32605 | -1.35% |
| 19 Oct 2021 | 55.56 | 57.60 | 59.20 | 55.00 | 52691 | -3.39% |
| 18 Oct 2021 | 57.51 | 58.51 | 59.00 | 57.17 | 41487 | -0.50% |
| 14 Oct 2021 | 57.80 | 59.23 | 59.60 | 57.60 | 51349 | -1.58% |
| 13 Oct 2021 | 58.73 | 56.20 | 59.40 | 56.13 | 162009 | 4.73% |
| 12 Oct 2021 | 56.08 | 56.09 | 56.63 | 56.00 | 34614 | 0.32% |
| 11 Oct 2021 | 55.90 | 56.71 | 56.96 | 55.70 | 126777 | -0.71% |
| 08 Oct 2021 | 56.30 | 56.91 | 58.10 | 56.00 | 58481 | -1.07% |
| 07 Oct 2021 | 56.91 | 55.40 | 57.36 | 55.40 | 126492 | 3.60% |
| 06 Oct 2021 | 54.93 | 55.80 | 57.00 | 54.54 | 37443 | -1.93% |
| 05 Oct 2021 | 56.01 | 56.96 | 57.48 | 55.86 | 35719 | -0.18% |
| 04 Oct 2021 | 56.11 | 56.62 | 57.99 | 55.86 | 25673 | -0.53% |
| 01 Oct 2021 | 56.41 | 57.96 | 57.96 | 56.03 | 27990 | -2.10% |
| 30 Sep 2021 | 57.62 | 57.40 | 58.95 | 57.20 | 26015 | 0.47% |
| 29 Sep 2021 | 57.35 | 57.80 | 58.51 | 56.80 | 28576 | -0.80% |
| 28 Sep 2021 | 57.81 | 56.80 | 59.70 | 56.34 | 232391 | 3.38% |
| 27 Sep 2021 | 55.92 | 55.37 | 57.40 | 55.37 | 60713 | 0.99% |
| 24 Sep 2021 | 55.37 | 56.74 | 57.11 | 55.20 | 12885 | -1.25% |
| 23 Sep 2021 | 56.07 | 56.58 | 57.80 | 55.45 | 41202 | 0.95% |
| 22 Sep 2021 | 55.54 | 56.00 | 56.86 | 55.02 | 15123 | 0.09% |
| 21 Sep 2021 | 55.49 | 55.00 | 55.86 | 53.48 | 22612 | 1.35% |
| 20 Sep 2021 | 54.75 | 55.20 | 56.92 | 54.40 | 29343 | -1.05% |
| 17 Sep 2021 | 55.33 | 56.20 | 57.00 | 55.20 | 28435 | -1.34% |
| 16 Sep 2021 | 56.08 | 56.93 | 57.68 | 55.12 | 37556 | -0.90% |
| 15 Sep 2021 | 56.59 | 56.30 | 57.60 | 56.22 | 25330 | 0.52% |
| 14 Sep 2021 | 56.30 | 56.95 | 57.29 | 56.10 | 26974 | -0.21% |
| 13 Sep 2021 | 56.42 | 56.60 | 56.60 | 55.05 | 22782 | 1.15% |
| 09 Sep 2021 | 55.78 | 55.56 | 56.31 | 55.21 | 24342 | 1.42% |
| 08 Sep 2021 | 55.00 | 57.54 | 57.54 | 54.76 | 77221 | -3.68% |
| 07 Sep 2021 | 57.10 | 58.79 | 59.25 | 56.82 | 23043 | -2.84% |
| 06 Sep 2021 | 58.77 | 59.07 | 59.67 | 58.60 | 28430 | 0.60% |
| 03 Sep 2021 | 58.42 | 60.24 | 61.90 | 58.00 | 79720 | -2.83% |
| 02 Sep 2021 | 60.12 | 55.00 | 63.58 | 54.75 | 209177 | 9.63% |
| 01 Sep 2021 | 54.84 | 55.95 | 56.96 | 54.02 | 49867 | -1.35% |
| 31 Aug 2021 | 55.59 | 56.16 | 57.23 | 55.36 | 30413 | -1.33% |
| 30 Aug 2021 | 56.34 | 56.70 | 57.80 | 56.04 | 41926 | -0.11% |
| 27 Aug 2021 | 56.40 | 56.60 | 58.20 | 56.09 | 21502 | -2.10% |
| 26 Aug 2021 | 57.61 | 57.31 | 58.37 | 57.20 | 13958 | 0.52% |
| 25 Aug 2021 | 57.31 | 57.32 | 58.80 | 56.12 | 75881 | 1.27% |
| 24 Aug 2021 | 56.59 | 56.00 | 58.49 | 55.13 | 66197 | 2.39% |
| 23 Aug 2021 | 55.27 | 57.37 | 57.99 | 55.00 | 99603 | -3.66% |
| 20 Aug 2021 | 57.37 | 56.80 | 58.68 | 54.57 | 100161 | -1.34% |
| 18 Aug 2021 | 58.15 | 59.39 | 59.80 | 57.65 | 35914 | -1.47% |
| 17 Aug 2021 | 59.02 | 61.70 | 61.70 | 58.64 | 33170 | -2.12% |
| 16 Aug 2021 | 60.30 | 61.73 | 61.99 | 59.96 | 31625 | -2.46% |
| 13 Aug 2021 | 61.82 | 63.60 | 64.21 | 61.00 | 52526 | -2.92% |
| 12 Aug 2021 | 63.68 | 61.80 | 64.40 | 59.40 | 207311 | 7.04% |
| 11 Aug 2021 | 59.49 | 60.01 | 60.01 | 55.04 | 95952 | -0.62% |
| 10 Aug 2021 | 59.86 | 63.62 | 63.79 | 58.51 | 90059 | -6.19% |
| 09 Aug 2021 | 63.81 | 65.01 | 66.40 | 63.40 | 45697 | -1.35% |
| 06 Aug 2021 | 64.68 | 66.40 | 66.40 | 64.08 | 51898 | -1.16% |
| 05 Aug 2021 | 65.44 | 65.38 | 66.12 | 62.92 | 77111 | 0.91% |
| 04 Aug 2021 | 64.85 | 68.90 | 69.69 | 64.00 | 141280 | -6.20% |
| 03 Aug 2021 | 69.14 | 68.40 | 71.50 | 68.40 | 167937 | 0.10% |
| 02 Aug 2021 | 69.07 | 65.58 | 69.98 | 63.64 | 385430 | 6.61% |
| 30 Jul 2021 | 64.79 | 62.84 | 66.70 | 62.84 | 121108 | 2.03% |
| 29 Jul 2021 | 63.50 | 64.20 | 64.80 | 62.85 | 28255 | -0.31% |
| 28 Jul 2021 | 63.70 | 64.00 | 64.20 | 62.84 | 83049 | 1.69% |
| 27 Jul 2021 | 62.64 | 63.60 | 64.53 | 62.40 | 30910 | -1.99% |
| 26 Jul 2021 | 63.91 | 63.00 | 64.80 | 62.62 | 41250 | 2.29% |
| 23 Jul 2021 | 62.48 | 63.01 | 64.03 | 61.20 | 55356 | -0.75% |
| 22 Jul 2021 | 62.95 | 64.90 | 65.94 | 62.50 | 90510 | -2.31% |
| 20 Jul 2021 | 64.44 | 64.15 | 67.20 | 60.96 | 196432 | 1.75% |
| 19 Jul 2021 | 63.33 | 62.87 | 65.27 | 62.80 | 87976 | 0.73% |
| 16 Jul 2021 | 62.87 | 65.17 | 65.99 | 62.49 | 110208 | -2.09% |
| 15 Jul 2021 | 64.21 | 66.54 | 67.70 | 63.00 | 209952 | -1.41% |
| 14 Jul 2021 | 65.13 | 63.40 | 67.74 | 62.39 | 300971 | 3.32% |
| 13 Jul 2021 | 63.04 | 61.40 | 63.58 | 60.81 | 81071 | 3.80% |
| 12 Jul 2021 | 60.73 | 60.04 | 62.12 | 60.04 | 37505 | -0.90% |
| 09 Jul 2021 | 61.28 | 61.20 | 62.16 | 61.10 | 33444 | -0.47% |
| 08 Jul 2021 | 61.57 | 62.17 | 63.00 | 61.06 | 62553 | -0.37% |
| 07 Jul 2021 | 61.80 | 62.21 | 62.80 | 61.12 | 51062 | -0.64% |
| 06 Jul 2021 | 62.20 | 64.00 | 65.78 | 61.73 | 195164 | -2.14% |
| 05 Jul 2021 | 63.56 | 58.32 | 64.90 | 58.32 | 514094 | 9.02% |
| 02 Jul 2021 | 58.30 | 58.16 | 59.54 | 57.77 | 97512 | 1.00% |
| 01 Jul 2021 | 57.72 | 55.60 | 58.68 | 55.09 | 98138 | 3.93% |
| 30 Jun 2021 | 55.54 | 55.05 | 57.04 | 55.05 | 51123 | 1.26% |
| 29 Jun 2021 | 54.85 | 55.41 | 56.12 | 53.63 | 33961 | -0.47% |
| 28 Jun 2021 | 55.11 | 56.00 | 56.91 | 54.81 | 33691 | -1.41% |
| 25 Jun 2021 | 55.90 | 55.84 | 56.69 | 54.80 | 37189 | 1.05% |
| 24 Jun 2021 | 55.32 | 56.20 | 56.20 | 54.64 | 27385 | -0.16% |
| 23 Jun 2021 | 55.41 | 56.94 | 56.94 | 55.20 | 18540 | -1.46% |
| 22 Jun 2021 | 56.23 | 56.58 | 57.48 | 56.00 | 47305 | 1.61% |
| 21 Jun 2021 | 55.34 | 55.00 | 56.10 | 54.09 | 50969 | -1.58% |
| 18 Jun 2021 | 56.23 | 56.80 | 58.16 | 54.13 | 82282 | -0.90% |
| 17 Jun 2021 | 56.74 | 56.00 | 58.40 | 55.00 | 99515 | 0.02% |
| 16 Jun 2021 | 56.73 | 58.52 | 58.58 | 55.88 | 105369 | -3.80% |
| 15 Jun 2021 | 58.97 | 56.29 | 60.33 | 55.00 | 297385 | 5.76% |
| 14 Jun 2021 | 55.76 | 56.60 | 56.60 | 53.50 | 105865 | -0.94% |
| 11 Jun 2021 | 56.29 | 57.38 | 58.18 | 55.03 | 171012 | -2.29% |
| 10 Jun 2021 | 57.61 | 60.28 | 60.28 | 56.45 | 282085 | -0.71% |
| 09 Jun 2021 | 58.02 | 62.26 | 62.26 | 56.41 | 1225926 | 11.81% |
| 08 Jun 2021 | 51.89 | 52.45 | 53.80 | 51.10 | 144139 | -0.17% |
| 07 Jun 2021 | 51.98 | 49.78 | 52.80 | 48.17 | 271242 | 5.16% |
| 04 Jun 2021 | 49.43 | 49.80 | 50.00 | 48.20 | 44244 | 0.49% |
| 03 Jun 2021 | 49.19 | 48.79 | 50.01 | 47.75 | 48820 | 0.82% |
| 02 Jun 2021 | 48.79 | 48.98 | 50.40 | 47.29 | 71122 | 0.33% |
| 01 Jun 2021 | 48.63 | 49.20 | 51.34 | 48.02 | 267172 | 0.45% |
| 31 May 2021 | 48.41 | 46.60 | 48.80 | 46.02 | 145368 | 5.22% |
| 28 May 2021 | 46.01 | 46.00 | 47.09 | 45.29 | 31179 | -1.33% |
| 27 May 2021 | 46.63 | 47.69 | 47.80 | 46.00 | 46854 | -1.02% |
| 26 May 2021 | 47.11 | 45.75 | 47.68 | 45.31 | 60693 | 4.23% |
| 25 May 2021 | 45.20 | 46.43 | 47.37 | 45.00 | 30112 | -2.46% |
| 24 May 2021 | 46.34 | 46.15 | 47.60 | 45.33 | 58664 | -0.28% |
| 21 May 2021 | 46.47 | 46.99 | 48.60 | 46.29 | 103678 | -0.32% |
| 20 May 2021 | 46.62 | 43.19 | 47.37 | 42.57 | 326896 | 9.51% |
| 19 May 2021 | 42.57 | 41.56 | 42.87 | 40.90 | 68900 | 3.93% |
| 18 May 2021 | 40.96 | 41.00 | 41.68 | 40.23 | 33142 | 1.61% |
| 17 May 2021 | 40.31 | 40.10 | 40.97 | 40.07 | 20359 | 2.28% |
| 14 May 2021 | 39.41 | 40.00 | 40.65 | 39.14 | 31740 | -1.82% |
| 12 May 2021 | 40.14 | 41.12 | 41.13 | 39.22 | 47923 | -1.23% |
| 11 May 2021 | 40.64 | 40.70 | 41.60 | 40.00 | 20046 | -0.27% |
| 10 May 2021 | 40.75 | 41.20 | 41.22 | 40.18 | 32061 | 0.37% |
| 07 May 2021 | 40.60 | 41.47 | 41.96 | 39.84 | 69234 | -1.36% |
| 06 May 2021 | 41.16 | 42.58 | 42.67 | 40.52 | 42799 | -3.06% |
| 05 May 2021 | 42.46 | 41.98 | 43.20 | 41.60 | 14595 | 1.94% |
| 04 May 2021 | 41.65 | 43.15 | 43.21 | 41.50 | 11021 | -1.93% |
| 03 May 2021 | 42.47 | 42.10 | 43.40 | 41.30 | 42315 | -0.38% |
| 30 Apr 2021 | 42.63 | 43.08 | 43.20 | 41.72 | 16082 | -0.19% |
| 29 Apr 2021 | 42.71 | 41.60 | 43.67 | 41.44 | 97176 | 3.06% |
| 28 Apr 2021 | 41.44 | 40.79 | 41.90 | 40.26 | 23926 | 1.94% |
| 27 Apr 2021 | 40.65 | 39.72 | 40.90 | 39.71 | 15051 | 2.37% |
| 26 Apr 2021 | 39.71 | 38.76 | 41.56 | 38.76 | 46589 | 2.16% |
| 23 Apr 2021 | 38.87 | 39.05 | 39.68 | 38.09 | 16908 | -1.77% |
| 22 Apr 2021 | 39.57 | 40.40 | 40.40 | 38.86 | 23221 | -2.78% |
| 20 Apr 2021 | 40.70 | 40.97 | 41.56 | 40.30 | 10934 | 1.22% |
| 19 Apr 2021 | 40.21 | 40.41 | 40.98 | 39.26 | 24905 | -4.22% |
| 16 Apr 2021 | 41.98 | 43.60 | 43.60 | 41.65 | 8417 | -1.08% |
| 15 Apr 2021 | 42.44 | 41.79 | 42.78 | 41.06 | 12895 | 1.24% |
| 13 Apr 2021 | 41.92 | 41.80 | 42.40 | 40.67 | 24232 | 2.00% |
| 12 Apr 2021 | 41.10 | 43.52 | 44.36 | 40.81 | 37600 | -7.29% |
| 09 Apr 2021 | 44.33 | 44.60 | 45.70 | 44.02 | 22427 | -1.36% |
| 08 Apr 2021 | 44.94 | 45.00 | 45.74 | 44.09 | 26923 | -0.27% |
| 07 Apr 2021 | 45.06 | 44.18 | 45.20 | 44.14 | 18446 | 2.08% |
| 06 Apr 2021 | 44.14 | 43.94 | 44.35 | 42.80 | 36196 | 3.40% |
| 05 Apr 2021 | 42.69 | 41.49 | 44.24 | 40.45 | 61591 | 2.89% |
| 01 Apr 2021 | 41.49 | 41.80 | 43.00 | 40.40 | 26327 | 1.79% |
| 31 Mar 2021 | 40.76 | 40.61 | 41.85 | 40.40 | 14487 | 0.77% |
| 30 Mar 2021 | 40.45 | 41.01 | 41.98 | 40.30 | 37703 | -2.25% |
| 26 Mar 2021 | 41.38 | 41.65 | 42.80 | 40.95 | 22405 | -0.12% |
| 25 Mar 2021 | 41.43 | 43.13 | 43.14 | 40.07 | 17608 | -3.11% |
| 24 Mar 2021 | 42.76 | 43.50 | 43.50 | 42.48 | 8962 | -0.77% |
| 23 Mar 2021 | 43.09 | 43.82 | 44.33 | 42.88 | 16995 | -0.28% |
| 22 Mar 2021 | 43.21 | 43.40 | 44.60 | 43.00 | 11191 | -0.07% |
| 19 Mar 2021 | 43.24 | 44.21 | 44.57 | 41.10 | 34210 | -2.74% |
| 18 Mar 2021 | 44.46 | 45.25 | 45.80 | 42.85 | 25889 | -1.70% |
| 17 Mar 2021 | 45.23 | 46.15 | 46.90 | 44.96 | 22451 | -1.99% |
| 16 Mar 2021 | 46.15 | 47.15 | 47.15 | 45.42 | 40692 | -1.66% |
| 15 Mar 2021 | 46.93 | 46.71 | 47.76 | 45.61 | 43522 | 0.77% |
| 12 Mar 2021 | 46.57 | 46.61 | 48.11 | 45.93 | 113199 | 1.00% |
| 10 Mar 2021 | 46.11 | 45.40 | 46.63 | 45.17 | 73515 | 1.88% |
| 09 Mar 2021 | 45.26 | 47.54 | 47.63 | 44.40 | 100042 | -4.21% |
| 08 Mar 2021 | 47.25 | 44.53 | 49.34 | 44.49 | 348169 | 5.70% |
| 05 Mar 2021 | 44.70 | 43.02 | 45.60 | 42.99 | 99816 | 3.62% |
| 04 Mar 2021 | 43.14 | 42.96 | 43.80 | 41.40 | 35660 | 0.16% |
| 03 Mar 2021 | 43.07 | 41.81 | 43.51 | 41.20 | 106656 | 3.56% |
| 02 Mar 2021 | 41.59 | 42.44 | 43.20 | 40.24 | 99166 | -1.96% |
| 01 Mar 2021 | 42.42 | 44.15 | 45.40 | 41.60 | 115290 | -3.96% |
| 26 Feb 2021 | 44.17 | 44.94 | 45.48 | 43.31 | 53789 | -0.81% |
| 25 Feb 2021 | 44.53 | 43.80 | 46.00 | 43.80 | 70605 | 1.53% |
| 24 Feb 2021 | 43.86 | 44.31 | 45.56 | 43.40 | 24235 | -0.77% |
| 23 Feb 2021 | 44.20 | 45.00 | 45.90 | 44.00 | 89416 | 0.84% |
| 22 Feb 2021 | 43.83 | 46.62 | 46.95 | 42.60 | 120276 | -5.62% |
| 19 Feb 2021 | 46.44 | 48.30 | 49.00 | 46.05 | 91804 | -3.15% |
| 18 Feb 2021 | 47.95 | 48.63 | 49.46 | 47.21 | 106245 | -2.02% |
| 17 Feb 2021 | 48.94 | 47.60 | 49.68 | 46.00 | 215505 | 1.83% |
| 16 Feb 2021 | 48.06 | 49.68 | 51.40 | 47.28 | 591469 | 0.59% |
| 15 Feb 2021 | 47.78 | 41.58 | 47.78 | 41.58 | 544148 | 19.99% |
| 12 Feb 2021 | 39.82 | 37.80 | 41.39 | 37.34 | 410833 | 7.16% |
| 11 Feb 2021 | 37.16 | 36.90 | 38.00 | 36.32 | 36946 | 1.20% |
| 10 Feb 2021 | 36.72 | 36.41 | 36.92 | 35.61 | 19866 | 0.63% |
| 09 Feb 2021 | 36.49 | 37.60 | 37.60 | 36.33 | 27337 | -2.15% |
| 08 Feb 2021 | 37.29 | 37.60 | 38.80 | 36.80 | 79340 | 1.58% |
| 05 Feb 2021 | 36.71 | 37.96 | 38.74 | 36.45 | 217269 | -1.84% |
| 04 Feb 2021 | 37.40 | 36.60 | 38.00 | 36.23 | 55820 | 2.66% |
| 03 Feb 2021 | 36.43 | 36.40 | 36.89 | 36.21 | 26812 | -0.46% |
| 02 Feb 2021 | 36.60 | 35.30 | 36.82 | 35.00 | 41285 | 6.46% |
| 01 Feb 2021 | 34.38 | 35.96 | 35.96 | 32.91 | 43260 | -2.69% |
| 29 Jan 2021 | 35.33 | 34.60 | 35.75 | 34.60 | 9880 | 0.28% |
| 28 Jan 2021 | 35.23 | 34.57 | 35.40 | 33.31 | 14631 | 2.44% |
| 27 Jan 2021 | 34.39 | 35.20 | 35.20 | 33.99 | 15334 | -0.98% |
| 25 Jan 2021 | 34.73 | 36.23 | 36.27 | 33.89 | 35209 | -2.61% |
| 22 Jan 2021 | 35.66 | 36.39 | 36.78 | 35.06 | 24684 | -1.46% |
| 21 Jan 2021 | 36.19 | 36.08 | 36.85 | 35.43 | 53187 | 0.30% |
| 20 Jan 2021 | 36.08 | 34.86 | 36.58 | 34.63 | 37701 | 3.71% |
| 19 Jan 2021 | 34.79 | 35.00 | 35.40 | 34.41 | 11012 | 1.16% |
| 18 Jan 2021 | 34.39 | 35.44 | 36.35 | 33.60 | 30938 | -1.69% |
| 15 Jan 2021 | 34.98 | 36.20 | 36.20 | 34.52 | 55413 | -3.37% |
| 14 Jan 2021 | 36.20 | 36.94 | 37.80 | 34.68 | 56262 | -2.03% |
| 13 Jan 2021 | 36.95 | 37.00 | 38.96 | 35.83 | 201674 | 2.41% |
| 12 Jan 2021 | 36.08 | 33.67 | 37.06 | 33.50 | 386836 | 6.15% |
| 11 Jan 2021 | 33.99 | 32.28 | 35.00 | 31.80 | 156331 | 4.39% |
| 08 Jan 2021 | 32.56 | 32.77 | 34.00 | 31.34 | 83448 | 0.59% |
| 07 Jan 2021 | 32.37 | 32.10 | 33.03 | 31.64 | 57768 | 2.40% |
| 06 Jan 2021 | 31.61 | 32.71 | 33.88 | 30.51 | 158661 | -2.74% |
| 05 Jan 2021 | 32.50 | 30.60 | 33.27 | 29.72 | 212831 | 6.94% |
| 04 Jan 2021 | 30.39 | 30.32 | 31.40 | 29.75 | 104953 | 1.50% |
| 01 Jan 2021 | 29.94 | 29.19 | 30.16 | 28.61 | 50057 | 4.43% |
| 31 Dec 2020 | 28.67 | 28.40 | 29.40 | 28.02 | 47439 | 0.92% |
| 30 Dec 2020 | 28.41 | 29.19 | 29.19 | 28.09 | 12168 | -1.18% |
| 29 Dec 2020 | 28.75 | 28.78 | 29.26 | 28.21 | 23399 | 0.52% |
| 28 Dec 2020 | 28.60 | 28.75 | 28.77 | 28.13 | 15619 | 0.92% |
| 24 Dec 2020 | 28.34 | 28.37 | 28.84 | 27.74 | 19615 | -0.21% |
| 23 Dec 2020 | 28.40 | 27.78 | 28.80 | 27.14 | 13695 | 2.60% |
| 22 Dec 2020 | 27.68 | 26.80 | 27.78 | 26.06 | 47101 | 1.73% |
| 21 Dec 2020 | 27.21 | 29.00 | 29.40 | 26.66 | 27203 | -5.75% |
| 18 Dec 2020 | 28.87 | 29.41 | 29.77 | 28.51 | 10208 | -1.33% |
| 17 Dec 2020 | 29.26 | 29.40 | 29.78 | 29.18 | 14810 | -0.85% |
| 16 Dec 2020 | 29.51 | 29.60 | 30.26 | 29.30 | 16585 | -0.40% |
| 15 Dec 2020 | 29.63 | 30.20 | 30.20 | 29.28 | 9173 | -0.84% |
| 14 Dec 2020 | 29.88 | 30.41 | 30.56 | 29.64 | 8709 | 0.44% |
| 11 Dec 2020 | 29.75 | 29.97 | 32.80 | 29.01 | 39063 | 0.64% |
| 10 Dec 2020 | 29.56 | 30.37 | 30.37 | 29.26 | 17050 | -3.08% |
| 09 Dec 2020 | 30.50 | 29.79 | 30.78 | 29.20 | 44583 | 3.35% |
| 08 Dec 2020 | 29.51 | 29.80 | 30.10 | 29.06 | 18628 | -0.10% |
| 07 Dec 2020 | 29.54 | 29.89 | 30.18 | 29.40 | 18415 | 0.27% |
| 04 Dec 2020 | 29.46 | 30.08 | 31.02 | 29.00 | 69812 | -3.00% |
| 03 Dec 2020 | 30.37 | 30.87 | 31.40 | 29.70 | 28928 | -1.87% |
| 02 Dec 2020 | 30.95 | 31.19 | 31.83 | 30.54 | 16245 | -0.77% |
| 01 Dec 2020 | 31.19 | 31.37 | 32.00 | 31.08 | 12624 | 1.23% |
| 27 Nov 2020 | 30.81 | 32.33 | 33.50 | 30.24 | 76424 | -2.47% |
| 26 Nov 2020 | 31.59 | 29.22 | 31.88 | 29.22 | 64298 | 8.41% |
| 25 Nov 2020 | 29.14 | 30.98 | 31.20 | 28.46 | 46317 | -4.52% |
| 24 Nov 2020 | 30.52 | 32.60 | 32.60 | 30.31 | 74525 | -6.70% |
| 23 Nov 2020 | 32.71 | 31.25 | 33.59 | 30.93 | 566938 | 5.99% |
| 20 Nov 2020 | 30.86 | 28.96 | 31.78 | 28.96 | 525931 | 8.82% |
| 19 Nov 2020 | 28.36 | 25.42 | 30.40 | 25.42 | 420822 | 7.18% |
| 18 Nov 2020 | 26.46 | 26.72 | 26.72 | 25.60 | 34763 | 0.95% |
| 17 Nov 2020 | 26.21 | 25.80 | 26.80 | 25.20 | 50385 | 4.09% |
| 14 Nov 2020 | 25.18 | 24.98 | 25.60 | 24.92 | 4609 | 1.49% |
| 13 Nov 2020 | 24.81 | 24.22 | 24.99 | 24.22 | 7434 | -0.24% |
| 12 Nov 2020 | 24.87 | 24.90 | 25.22 | 24.55 | 12884 | 0.36% |
| 11 Nov 2020 | 24.78 | 25.41 | 25.68 | 24.53 | 22689 | -3.54% |
| 10 Nov 2020 | 25.69 | 26.59 | 26.80 | 25.26 | 89052 | 3.92% |
| 09 Nov 2020 | 24.72 | 25.38 | 25.38 | 23.70 | 17010 | 1.35% |
| 06 Nov 2020 | 24.39 | 23.69 | 24.86 | 23.34 | 33085 | 3.96% |
| 05 Nov 2020 | 23.46 | 23.68 | 24.20 | 23.04 | 12178 | -0.89% |
| 04 Nov 2020 | 23.67 | 23.41 | 23.98 | 23.00 | 5121 | -0.08% |
| 03 Nov 2020 | 23.69 | 23.40 | 24.36 | 23.30 | 5525 | 0.85% |
| 02 Nov 2020 | 23.49 | 23.81 | 25.12 | 23.30 | 9500 | -2.57% |
| 30 Oct 2020 | 24.11 | 24.33 | 25.10 | 23.94 | 8589 | -0.17% |
| 29 Oct 2020 | 24.15 | 24.60 | 24.60 | 23.50 | 9255 | -1.19% |
| 28 Oct 2020 | 24.44 | 26.19 | 26.19 | 24.28 | 22812 | -3.40% |
| 27 Oct 2020 | 25.30 | 25.40 | 25.94 | 25.03 | 41366 | -4.13% |
| 26 Oct 2020 | 26.39 | 23.98 | 27.00 | 22.76 | 619801 | 12.01% |
| 23 Oct 2020 | 23.56 | 22.21 | 24.01 | 22.20 | 32009 | 4.57% |
| 22 Oct 2020 | 22.53 | 22.59 | 22.78 | 22.02 | 5468 | 1.49% |
| 21 Oct 2020 | 22.20 | 22.00 | 23.01 | 21.68 | 10817 | -0.22% |
| 20 Oct 2020 | 22.25 | 22.62 | 22.77 | 22.20 | 8623 | -2.33% |
| 19 Oct 2020 | 22.78 | 23.28 | 23.28 | 22.43 | 26589 | 1.56% |
| 16 Oct 2020 | 22.43 | 21.33 | 22.94 | 21.30 | 53818 | 5.21% |
| 15 Oct 2020 | 21.32 | 21.88 | 22.00 | 21.10 | 9252 | -0.14% |
| 14 Oct 2020 | 21.35 | 21.99 | 22.00 | 21.07 | 5822 | -0.93% |
| 13 Oct 2020 | 21.55 | 21.52 | 21.92 | 21.41 | 2536 | 0.05% |
| 12 Oct 2020 | 21.54 | 22.20 | 22.61 | 21.44 | 5379 | -2.62% |
| 09 Oct 2020 | 22.12 | 21.69 | 22.24 | 21.68 | 4310 | 2.03% |
| 08 Oct 2020 | 21.68 | 22.40 | 22.58 | 21.56 | 13165 | -2.91% |
| 07 Oct 2020 | 22.33 | 22.80 | 22.80 | 22.23 | 3833 | -3.79% |
| 06 Oct 2020 | 23.21 | 23.08 | 23.60 | 22.25 | 27484 | 4.46% |
| 05 Oct 2020 | 22.22 | 22.05 | 22.87 | 22.05 | 8531 | -1.20% |
| 01 Oct 2020 | 22.49 | 21.85 | 23.30 | 21.54 | 38231 | 3.78% |
| 30 Sep 2020 | 21.67 | 22.39 | 22.39 | 21.43 | 6771 | -0.73% |
| 29 Sep 2020 | 21.83 | 22.54 | 22.54 | 21.66 | 5534 | -0.64% |
| 28 Sep 2020 | 21.97 | 21.22 | 22.56 | 21.22 | 12603 | 3.63% |
| 25 Sep 2020 | 21.20 | 20.31 | 21.96 | 20.31 | 8669 | 1.78% |
| 24 Sep 2020 | 20.83 | 21.10 | 21.39 | 20.60 | 7466 | -3.56% |
| 23 Sep 2020 | 21.60 | 21.61 | 22.10 | 21.12 | 12027 | 1.36% |
| 22 Sep 2020 | 21.31 | 21.20 | 21.76 | 20.52 | 12198 | -0.05% |
| 21 Sep 2020 | 21.32 | 22.90 | 22.90 | 21.12 | 13823 | -4.69% |
| 18 Sep 2020 | 22.37 | 22.28 | 22.79 | 22.20 | 8685 | 0.04% |
| 17 Sep 2020 | 22.36 | 23.00 | 23.09 | 22.20 | 14501 | -2.99% |
| 16 Sep 2020 | 23.05 | 22.54 | 23.34 | 22.30 | 29961 | 3.55% |
| 15 Sep 2020 | 22.26 | 23.17 | 23.17 | 22.15 | 36975 | -0.67% |
| 14 Sep 2020 | 22.41 | 23.20 | 23.40 | 22.08 | 64574 | -0.49% |
| 11 Sep 2020 | 22.52 | 23.40 | 23.40 | 21.83 | 10337 | -0.57% |
| 10 Sep 2020 | 22.65 | 22.79 | 23.19 | 22.35 | 12621 | 3.00% |
| 09 Sep 2020 | 21.99 | 22.56 | 23.35 | 21.62 | 27322 | -5.17% |
| 08 Sep 2020 | 23.19 | 24.98 | 24.98 | 23.01 | 11399 | -4.01% |
| 07 Sep 2020 | 24.16 | 23.45 | 24.62 | 23.45 | 8888 | 0.96% |
| 04 Sep 2020 | 23.93 | 23.25 | 24.88 | 23.25 | 23086 | -0.04% |
| 03 Sep 2020 | 23.94 | 24.17 | 25.77 | 23.25 | 24318 | 1.01% |
| 02 Sep 2020 | 23.70 | 24.65 | 25.01 | 23.19 | 28841 | -5.80% |
| 01 Sep 2020 | 25.16 | 24.42 | 26.80 | 22.33 | 68726 | 3.03% |
| 31 Aug 2020 | 24.42 | 25.61 | 25.98 | 23.61 | 54357 | -5.35% |
| 28 Aug 2020 | 25.80 | 26.49 | 27.14 | 25.60 | 33453 | -2.60% |
| 27 Aug 2020 | 26.49 | 26.80 | 27.40 | 26.02 | 49898 | -1.56% |
| 26 Aug 2020 | 26.91 | 25.63 | 27.79 | 25.40 | 244059 | 7.30% |
| 25 Aug 2020 | 25.08 | 27.30 | 27.40 | 23.36 | 195479 | -6.90% |
| 24 Aug 2020 | 26.94 | 25.45 | 28.60 | 25.39 | 684451 | 7.20% |
| 21 Aug 2020 | 25.13 | 22.98 | 26.20 | 22.60 | 598336 | 11.24% |
| 20 Aug 2020 | 22.59 | 22.76 | 23.36 | 22.41 | 28830 | -1.40% |
| 19 Aug 2020 | 22.91 | 23.07 | 23.70 | 22.40 | 124303 | -0.69% |
| 18 Aug 2020 | 23.07 | 23.45 | 23.75 | 22.80 | 56722 | 1.67% |
| 17 Aug 2020 | 22.69 | 22.46 | 23.00 | 21.96 | 34285 | 2.02% |
| 14 Aug 2020 | 22.24 | 23.20 | 24.00 | 21.80 | 206806 | -1.29% |
| 13 Aug 2020 | 22.53 | 23.17 | 23.30 | 22.05 | 45874 | -0.35% |
| 12 Aug 2020 | 22.61 | 22.20 | 23.94 | 21.80 | 329345 | 3.15% |
| 11 Aug 2020 | 21.92 | 21.41 | 22.60 | 21.15 | 70610 | 4.63% |
| 10 Aug 2020 | 20.95 | 21.68 | 21.99 | 20.78 | 21851 | -0.52% |
| 07 Aug 2020 | 21.06 | 21.47 | 21.60 | 20.86 | 24124 | -1.91% |
| 06 Aug 2020 | 21.47 | 21.21 | 22.20 | 20.83 | 46885 | 1.42% |
| 05 Aug 2020 | 21.17 | 19.80 | 22.88 | 19.80 | 212254 | 5.43% |
| 04 Aug 2020 | 20.08 | 19.98 | 20.57 | 19.37 | 45744 | 2.71% |
| 03 Aug 2020 | 19.55 | 19.19 | 19.99 | 18.61 | 23087 | 4.60% |
| 31 Jul 2020 | 18.69 | 19.69 | 19.69 | 18.15 | 12393 | -0.43% |
| 30 Jul 2020 | 18.77 | 19.15 | 19.26 | 18.70 | 11033 | -1.98% |
| 29 Jul 2020 | 19.15 | 19.43 | 19.82 | 18.71 | 13253 | -1.39% |
| 28 Jul 2020 | 19.42 | 19.80 | 20.10 | 19.25 | 11928 | -1.22% |
| 27 Jul 2020 | 19.66 | 20.20 | 20.47 | 19.53 | 14913 | -1.80% |
| 24 Jul 2020 | 20.02 | 20.29 | 20.99 | 20.00 | 26182 | -1.57% |
| 23 Jul 2020 | 20.34 | 20.05 | 20.64 | 20.05 | 9289 | 0.54% |
| 22 Jul 2020 | 20.23 | 20.70 | 20.81 | 20.15 | 10697 | -1.99% |
| 21 Jul 2020 | 20.64 | 20.80 | 20.84 | 20.22 | 28940 | 0.58% |
| 20 Jul 2020 | 20.52 | 20.92 | 20.92 | 19.95 | 6720 | 1.03% |
| 17 Jul 2020 | 20.31 | 19.80 | 20.80 | 19.80 | 18376 | 0.30% |
| 16 Jul 2020 | 20.25 | 20.54 | 20.89 | 19.25 | 27302 | 1.35% |
| 15 Jul 2020 | 19.98 | 20.69 | 20.76 | 19.82 | 13247 | -2.58% |
| 14 Jul 2020 | 20.51 | 20.81 | 21.10 | 19.87 | 20962 | -0.58% |
| 13 Jul 2020 | 20.63 | 21.20 | 21.54 | 20.50 | 16558 | -2.69% |
| 10 Jul 2020 | 21.20 | 21.40 | 21.58 | 20.80 | 20026 | -0.14% |
| 09 Jul 2020 | 21.23 | 21.18 | 21.79 | 20.80 | 15337 | 1.63% |
| 08 Jul 2020 | 20.89 | 21.12 | 22.00 | 20.80 | 50763 | -0.67% |
| 07 Jul 2020 | 21.03 | 21.60 | 22.00 | 20.80 | 27086 | -1.45% |
| 06 Jul 2020 | 21.34 | 22.36 | 22.36 | 20.96 | 18758 | 1.47% |
| 03 Jul 2020 | 21.03 | 22.09 | 22.09 | 20.39 | 43332 | -3.40% |
| 02 Jul 2020 | 21.77 | 21.73 | 22.39 | 21.30 | 26818 | 0.18% |
| 01 Jul 2020 | 21.73 | 22.45 | 22.74 | 21.60 | 73175 | -5.19% |
| 30 Jun 2020 | 22.92 | 21.31 | 24.10 | 21.00 | 672074 | 13.97% |
| 29 Jun 2020 | 20.11 | 20.64 | 21.20 | 20.00 | 23356 | -4.92% |
| 26 Jun 2020 | 21.15 | 21.66 | 21.68 | 21.00 | 15139 | 1.15% |
| 25 Jun 2020 | 20.91 | 20.60 | 21.90 | 20.48 | 19920 | -1.74% |
| 24 Jun 2020 | 21.28 | 22.94 | 22.99 | 21.00 | 28170 | -3.71% |
| 23 Jun 2020 | 22.10 | 21.47 | 22.70 | 20.92 | 53082 | 3.51% |
| 22 Jun 2020 | 21.35 | 22.07 | 23.07 | 21.21 | 49848 | -3.22% |
| 19 Jun 2020 | 22.06 | 20.13 | 23.50 | 19.44 | 272301 | 12.61% |
| 18 Jun 2020 | 19.59 | 19.58 | 20.12 | 19.08 | 26209 | 2.14% |
| 17 Jun 2020 | 19.18 | 19.74 | 19.74 | 18.24 | 19452 | 2.46% |
| 16 Jun 2020 | 18.72 | 19.93 | 19.94 | 18.40 | 14860 | -2.45% |
| 15 Jun 2020 | 19.19 | 19.50 | 19.79 | 18.91 | 10865 | -1.64% |
| 12 Jun 2020 | 19.51 | 19.00 | 19.86 | 18.47 | 19214 | -0.56% |
| 11 Jun 2020 | 19.62 | 19.86 | 20.36 | 19.40 | 18123 | -1.21% |
| 10 Jun 2020 | 19.86 | 19.96 | 20.58 | 19.80 | 18783 | -0.50% |
| 09 Jun 2020 | 19.96 | 20.18 | 20.91 | 19.44 | 40779 | -0.40% |
| 08 Jun 2020 | 20.04 | 20.70 | 22.16 | 19.81 | 253448 | -2.00% |
| 05 Jun 2020 | 20.45 | 18.73 | 20.80 | 18.51 | 226698 | 11.20% |
| 04 Jun 2020 | 18.39 | 18.47 | 18.86 | 17.84 | 31775 | -1.29% |
| 03 Jun 2020 | 18.63 | 18.72 | 19.40 | 18.42 | 33169 | -2.05% |
| 02 Jun 2020 | 19.02 | 19.20 | 19.42 | 18.64 | 101347 | -2.06% |
| 01 Jun 2020 | 19.42 | 18.80 | 20.55 | 18.80 | 314213 | 4.97% |
| 29 May 2020 | 18.50 | 16.80 | 19.27 | 16.60 | 520845 | 10.05% |
| 28 May 2020 | 16.81 | 15.55 | 17.21 | 15.54 | 39839 | 8.10% |
| 27 May 2020 | 15.55 | 16.15 | 16.15 | 14.91 | 5601 | 0.32% |
| 26 May 2020 | 15.50 | 15.60 | 16.50 | 15.30 | 6645 | -1.27% |
| 22 May 2020 | 15.70 | 16.68 | 16.68 | 15.45 | 11938 | -3.80% |
| 21 May 2020 | 16.32 | 15.60 | 17.80 | 15.20 | 69236 | 7.16% |
| 20 May 2020 | 15.23 | 15.40 | 15.96 | 14.65 | 9326 | 3.18% |
| 19 May 2020 | 14.76 | 15.03 | 15.34 | 14.43 | 4735 | -0.07% |
| 18 May 2020 | 14.77 | 15.74 | 15.74 | 14.61 | 7209 | -5.98% |
| 15 May 2020 | 15.71 | 15.64 | 15.98 | 15.60 | 1897 | -0.57% |
| 14 May 2020 | 15.80 | 16.02 | 16.18 | 15.60 | 1730 | -1.37% |
| 13 May 2020 | 16.02 | 16.60 | 16.61 | 15.62 | 9178 | 2.89% |
| 12 May 2020 | 15.57 | 15.41 | 15.76 | 15.00 | 8348 | 0.19% |
| 11 May 2020 | 15.54 | 15.89 | 16.00 | 15.43 | 8847 | 1.24% |
| 08 May 2020 | 15.35 | 16.09 | 16.09 | 15.30 | 6243 | -1.98% |
| 07 May 2020 | 15.66 | 15.80 | 16.18 | 15.50 | 4529 | 0.90% |
| 06 May 2020 | 15.52 | 16.19 | 16.19 | 15.06 | 8133 | -2.08% |
| 05 May 2020 | 15.85 | 15.92 | 16.50 | 15.70 | 10330 | 0.63% |
| 04 May 2020 | 15.75 | 16.64 | 16.64 | 15.62 | 15480 | -7.35% |
| 30 Apr 2020 | 17.00 | 18.50 | 18.70 | 16.70 | 78765 | -7.81% |
| 29 Apr 2020 | 18.44 | 15.67 | 18.80 | 15.62 | 157400 | 17.68% |
| 28 Apr 2020 | 15.67 | 16.60 | 16.60 | 15.62 | 4034 | -0.82% |
| 27 Apr 2020 | 15.80 | 15.20 | 16.81 | 14.80 | 31058 | 6.97% |
| 24 Apr 2020 | 14.77 | 15.38 | 15.38 | 14.66 | 3014 | -4.28% |
| 23 Apr 2020 | 15.43 | 15.59 | 15.68 | 15.00 | 8715 | 4.82% |
| 22 Apr 2020 | 14.72 | 15.20 | 15.39 | 14.20 | 40199 | -3.66% |
| 21 Apr 2020 | 15.28 | 16.04 | 16.95 | 14.98 | 20589 | -9.96% |
| 20 Apr 2020 | 16.97 | 17.79 | 18.21 | 16.60 | 17534 | -2.02% |
| 17 Apr 2020 | 17.32 | 19.00 | 19.00 | 17.19 | 28875 | 3.46% |
| 16 Apr 2020 | 16.74 | 16.01 | 17.34 | 15.99 | 9784 | 2.83% |
| 15 Apr 2020 | 16.28 | 15.24 | 17.61 | 15.24 | 12440 | 4.29% |
| 13 Apr 2020 | 15.61 | 15.70 | 16.19 | 15.14 | 3292 | -0.26% |
| 09 Apr 2020 | 15.65 | 15.35 | 16.20 | 15.15 | 21697 | 4.13% |
| 08 Apr 2020 | 15.03 | 14.80 | 16.19 | 14.80 | 12914 | 1.01% |
| 07 Apr 2020 | 14.88 | 14.20 | 16.70 | 14.20 | 7960 | 4.57% |
| 03 Apr 2020 | 14.23 | 13.87 | 14.71 | 13.85 | 5187 | 1.21% |
| 01 Apr 2020 | 14.06 | 14.55 | 14.63 | 14.00 | 5767 | 0.21% |
| 31 Mar 2020 | 14.03 | 13.83 | 16.38 | 13.83 | 6746 | 1.96% |
| 30 Mar 2020 | 13.76 | 13.80 | 14.01 | 13.65 | 3662 | -4.97% |
| 27 Mar 2020 | 14.48 | 14.01 | 15.20 | 13.70 | 9523 | 5.77% |
| 26 Mar 2020 | 13.69 | 13.91 | 14.97 | 13.42 | 9126 | 0.37% |
| 25 Mar 2020 | 13.64 | 14.38 | 14.38 | 13.32 | 3431 | -2.08% |
| 24 Mar 2020 | 13.93 | 14.37 | 14.59 | 13.23 | 5889 | -0.29% |
| 23 Mar 2020 | 13.97 | 15.00 | 18.34 | 12.95 | 10400 | -10.16% |
| 20 Mar 2020 | 15.55 | 15.43 | 16.32 | 15.40 | 17523 | 1.24% |
| 19 Mar 2020 | 15.36 | 14.31 | 16.20 | 14.01 | 7472 | -2.29% |
| 18 Mar 2020 | 15.72 | 15.07 | 16.88 | 15.07 | 7470 | -1.07% |
| 17 Mar 2020 | 15.89 | 17.47 | 17.48 | 15.29 | 14931 | -3.52% |
| 16 Mar 2020 | 16.47 | 20.18 | 20.18 | 15.70 | 11990 | -6.69% |
| 13 Mar 2020 | 17.65 | 15.23 | 20.78 | 14.22 | 17790 | 0.57% |
| 12 Mar 2020 | 17.55 | 19.97 | 19.97 | 17.10 | 22607 | -10.87% |
| 11 Mar 2020 | 19.69 | 19.83 | 20.19 | 19.00 | 8798 | 3.14% |
| 09 Mar 2020 | 19.09 | 18.98 | 22.24 | 18.30 | 28207 | -6.42% |
| 06 Mar 2020 | 20.40 | 20.10 | 20.76 | 19.57 | 9302 | -3.82% |
| 05 Mar 2020 | 21.21 | 21.78 | 22.10 | 20.90 | 4362 | -1.07% |
| 04 Mar 2020 | 21.44 | 22.00 | 22.40 | 21.20 | 6278 | -4.41% |
| 03 Mar 2020 | 22.43 | 21.20 | 23.33 | 20.98 | 16516 | 5.80% |
| 02 Mar 2020 | 21.20 | 21.48 | 22.06 | 21.20 | 12040 | -1.30% |
| 28 Feb 2020 | 21.48 | 22.40 | 22.95 | 21.32 | 31876 | -4.28% |
| 27 Feb 2020 | 22.44 | 22.67 | 23.18 | 22.40 | 4488 | -2.09% |
| 26 Feb 2020 | 22.92 | 22.41 | 23.36 | 22.41 | 7324 | 0.22% |
| 25 Feb 2020 | 22.87 | 22.52 | 23.63 | 22.52 | 3547 | -1.34% |
| 24 Feb 2020 | 23.18 | 23.01 | 23.40 | 22.80 | 7386 | -0.22% |
| 20 Feb 2020 | 23.23 | 23.66 | 23.99 | 23.20 | 7584 | -1.86% |
| 19 Feb 2020 | 23.67 | 24.68 | 24.72 | 23.31 | 6904 | 0.59% |
| 18 Feb 2020 | 23.53 | 23.69 | 23.93 | 23.00 | 11404 | -2.24% |
| 17 Feb 2020 | 24.07 | 24.20 | 24.60 | 23.74 | 7542 | -1.35% |
| 14 Feb 2020 | 24.40 | 24.39 | 25.74 | 24.02 | 10479 | 0.04% |
| 13 Feb 2020 | 24.39 | 24.68 | 24.98 | 24.10 | 2406 | -1.09% |
| 12 Feb 2020 | 24.66 | 24.61 | 24.94 | 24.22 | 3819 | 0.12% |
| 11 Feb 2020 | 24.63 | 24.61 | 25.40 | 24.32 | 7275 | -1.72% |
| 10 Feb 2020 | 25.06 | 25.10 | 26.88 | 25.00 | 9574 | -3.24% |
| 07 Feb 2020 | 25.90 | 26.01 | 26.64 | 25.23 | 18975 | 0.39% |
| 06 Feb 2020 | 25.80 | 26.38 | 26.38 | 25.64 | 4871 | -0.19% |
| 05 Feb 2020 | 25.85 | 26.30 | 26.88 | 25.20 | 10631 | -0.19% |
| 04 Feb 2020 | 25.90 | 25.22 | 26.65 | 25.22 | 3447 | 2.70% |
| 03 Feb 2020 | 25.22 | 25.81 | 26.19 | 25.04 | 4459 | -1.94% |
| 01 Feb 2020 | 25.72 | 26.82 | 27.60 | 25.60 | 6822 | -3.53% |
| 31 Jan 2020 | 26.66 | 26.61 | 26.93 | 25.09 | 6759 | 1.60% |
| 30 Jan 2020 | 26.24 | 26.61 | 27.27 | 25.82 | 11141 | -2.27% |
| 29 Jan 2020 | 26.85 | 27.03 | 27.59 | 26.51 | 7384 | -0.59% |
| 28 Jan 2020 | 27.01 | 28.11 | 28.30 | 26.69 | 10441 | -2.81% |
| 27 Jan 2020 | 27.79 | 28.55 | 28.57 | 27.62 | 12237 | -4.27% |
| 24 Jan 2020 | 29.03 | 29.45 | 29.46 | 28.37 | 5700 | 1.43% |
| 23 Jan 2020 | 28.62 | 28.81 | 29.17 | 28.24 | 6173 | -1.89% |
| 22 Jan 2020 | 29.17 | 29.01 | 29.66 | 28.66 | 13204 | 0.31% |
| 21 Jan 2020 | 29.08 | 29.53 | 29.79 | 28.86 | 14544 | -1.96% |
| 20 Jan 2020 | 29.66 | 32.02 | 32.45 | 29.53 | 96239 | -0.90% |
| 17 Jan 2020 | 29.93 | 28.70 | 31.48 | 27.88 | 109841 | 4.25% |
| 16 Jan 2020 | 28.71 | 28.17 | 29.96 | 27.71 | 43409 | 3.13% |
| 15 Jan 2020 | 27.84 | 28.51 | 28.58 | 27.39 | 14658 | -3.43% |
| 14 Jan 2020 | 28.83 | 28.46 | 29.20 | 28.46 | 11104 | 1.26% |
| 13 Jan 2020 | 28.47 | 27.70 | 29.78 | 27.60 | 49707 | 2.85% |
| 10 Jan 2020 | 27.68 | 27.86 | 28.86 | 27.21 | 28154 | 1.54% |
| 09 Jan 2020 | 27.26 | 26.80 | 27.80 | 26.60 | 27380 | 4.20% |
| 08 Jan 2020 | 26.16 | 26.21 | 26.62 | 25.71 | 7031 | -1.80% |
| 07 Jan 2020 | 26.64 | 26.87 | 27.62 | 26.31 | 12267 | 1.52% |
| 06 Jan 2020 | 26.24 | 28.12 | 28.13 | 25.82 | 56487 | -6.69% |
| 03 Jan 2020 | 28.12 | 24.71 | 29.43 | 24.23 | 287728 | 14.64% |
| 02 Jan 2020 | 24.53 | 23.86 | 24.90 | 23.80 | 18446 | 2.76% |
| 01 Jan 2020 | 23.87 | 23.65 | 24.36 | 23.44 | 5534 | -0.21% |
| 31 Dec 2019 | 23.92 | 23.87 | 24.68 | 23.65 | 8112 | 0.25% |
| 30 Dec 2019 | 23.86 | 24.99 | 24.99 | 23.57 | 9043 | -2.13% |
| 27 Dec 2019 | 24.38 | 24.15 | 25.00 | 23.66 | 25545 | 1.97% |
| 26 Dec 2019 | 23.91 | 23.76 | 25.18 | 22.81 | 25408 | 2.97% |
| 24 Dec 2019 | 23.22 | 22.60 | 23.60 | 22.52 | 13095 | 2.52% |
| 23 Dec 2019 | 22.65 | 22.50 | 22.81 | 22.29 | 4324 | 1.89% |
| 20 Dec 2019 | 22.23 | 22.21 | 22.78 | 22.00 | 3122 | 0.09% |
| 19 Dec 2019 | 22.21 | 22.29 | 22.75 | 22.05 | 6522 | -1.38% |
| 18 Dec 2019 | 22.52 | 22.57 | 23.35 | 22.41 | 3806 | 0.18% |
| 17 Dec 2019 | 22.48 | 22.44 | 22.91 | 22.23 | 6373 | 0.31% |
| 16 Dec 2019 | 22.41 | 22.47 | 22.74 | 22.24 | 2107 | 0.18% |
| 13 Dec 2019 | 22.37 | 22.72 | 23.00 | 21.49 | 13023 | -1.54% |
| 12 Dec 2019 | 22.72 | 23.18 | 23.22 | 22.62 | 4102 | 0.22% |
| 11 Dec 2019 | 22.67 | 22.02 | 22.88 | 22.02 | 4626 | 1.12% |
| 10 Dec 2019 | 22.42 | 22.80 | 22.92 | 22.42 | 1948 | -0.80% |
| 09 Dec 2019 | 22.60 | 22.41 | 23.04 | 22.22 | 4722 | -0.44% |
| 06 Dec 2019 | 22.70 | 23.80 | 23.80 | 22.62 | 3021 | -2.07% |
| 05 Dec 2019 | 23.18 | 22.90 | 23.40 | 22.60 | 6034 | 1.98% |
| 04 Dec 2019 | 22.73 | 22.99 | 22.99 | 22.60 | 3487 | 0.44% |
| 03 Dec 2019 | 22.63 | 22.99 | 22.99 | 22.50 | 8844 | -0.70% |
| 02 Dec 2019 | 22.79 | 22.40 | 22.99 | 21.80 | 10376 | 0.40% |
| 29 Nov 2019 | 22.70 | 22.58 | 22.95 | 22.28 | 7406 | 0.58% |
| 28 Nov 2019 | 22.57 | 22.99 | 23.14 | 22.44 | 11333 | -2.51% |
| 27 Nov 2019 | 23.15 | 22.90 | 23.63 | 22.08 | 27998 | 3.39% |
| 26 Nov 2019 | 22.39 | 22.47 | 23.00 | 22.20 | 11144 | -0.09% |
| 25 Nov 2019 | 22.41 | 22.88 | 22.90 | 22.01 | 18740 | -1.28% |
| 22 Nov 2019 | 22.70 | 22.88 | 23.23 | 22.24 | 17426 | -0.79% |
| 21 Nov 2019 | 22.88 | 24.59 | 24.59 | 22.54 | 34200 | -5.53% |
| 20 Nov 2019 | 24.22 | 23.70 | 24.50 | 23.54 | 27984 | 2.80% |
| 19 Nov 2019 | 23.56 | 22.67 | 23.92 | 22.46 | 29350 | 6.95% |
| 18 Nov 2019 | 22.03 | 23.39 | 23.39 | 21.71 | 12971 | -2.65% |
| 15 Nov 2019 | 22.63 | 23.38 | 23.45 | 22.54 | 9349 | -1.39% |
| 14 Nov 2019 | 22.95 | 23.40 | 23.45 | 22.22 | 9004 | 1.01% |
| 13 Nov 2019 | 22.72 | 23.80 | 23.80 | 22.40 | 6718 | -1.09% |
| 11 Nov 2019 | 22.97 | 23.02 | 23.55 | 22.61 | 5452 | 1.10% |
| 08 Nov 2019 | 22.72 | 23.09 | 23.61 | 22.37 | 6583 | -1.56% |
| 07 Nov 2019 | 23.08 | 23.80 | 24.01 | 22.88 | 17626 | -4.67% |
| 06 Nov 2019 | 24.21 | 24.18 | 25.33 | 23.53 | 11430 | 0.12% |
| 05 Nov 2019 | 24.18 | 23.79 | 25.60 | 23.34 | 17018 | 1.64% |
| 04 Nov 2019 | 23.79 | 25.61 | 25.61 | 23.60 | 9332 | -4.11% |
| 01 Nov 2019 | 24.81 | 26.40 | 26.40 | 24.60 | 9308 | -3.65% |
| 31 Oct 2019 | 25.75 | 25.17 | 26.60 | 24.79 | 23848 | 4.04% |
| 30 Oct 2019 | 24.75 | 22.70 | 26.31 | 22.03 | 40907 | 8.41% |
| 29 Oct 2019 | 22.83 | 20.50 | 23.41 | 20.50 | 22670 | 7.28% |
| 27 Oct 2019 | 21.28 | 21.25 | 21.52 | 20.80 | 1784 | 0.19% |
| 25 Oct 2019 | 21.24 | 22.17 | 22.40 | 21.04 | 7821 | -3.10% |
| 24 Oct 2019 | 21.92 | 21.35 | 22.20 | 20.91 | 11958 | 5.13% |
| 23 Oct 2019 | 20.85 | 20.96 | 21.38 | 20.61 | 5835 | 0.05% |
| 22 Oct 2019 | 20.84 | 21.09 | 22.40 | 20.80 | 7086 | -0.57% |
| 18 Oct 2019 | 20.96 | 21.00 | 21.66 | 20.34 | 14051 | 0.14% |
| 17 Oct 2019 | 20.93 | 20.81 | 21.10 | 20.80 | 13283 | 0.58% |
| 16 Oct 2019 | 20.81 | 21.78 | 21.78 | 20.62 | 12858 | -0.29% |
| 15 Oct 2019 | 20.87 | 21.00 | 21.46 | 20.80 | 7885 | -0.62% |
| 14 Oct 2019 | 21.00 | 21.90 | 21.91 | 20.85 | 8433 | -3.67% |
| 11 Oct 2019 | 21.80 | 22.79 | 22.79 | 21.20 | 10388 | -1.58% |
| 10 Oct 2019 | 22.15 | 22.01 | 23.20 | 21.60 | 9456 | -0.76% |
| 09 Oct 2019 | 22.32 | 22.20 | 22.80 | 22.03 | 10685 | 2.53% |
| 07 Oct 2019 | 21.77 | 21.27 | 22.56 | 21.03 | 12796 | 2.40% |
| 04 Oct 2019 | 21.26 | 21.05 | 21.60 | 20.90 | 11664 | 1.67% |
| 03 Oct 2019 | 20.91 | 21.20 | 21.41 | 20.80 | 3566 | -2.52% |
| 01 Oct 2019 | 21.45 | 22.36 | 22.47 | 21.10 | 3153 | -2.90% |
| 30 Sep 2019 | 22.09 | 21.62 | 23.40 | 21.62 | 5235 | -1.91% |
| 27 Sep 2019 | 22.52 | 23.19 | 23.26 | 22.40 | 3287 | -2.97% |
| 26 Sep 2019 | 23.21 | 23.22 | 23.46 | 22.80 | 3360 | 1.31% |
| 25 Sep 2019 | 22.91 | 23.20 | 23.31 | 22.60 | 4166 | -2.30% |
| 24 Sep 2019 | 23.45 | 24.00 | 24.99 | 23.22 | 13608 | -1.22% |
| 23 Sep 2019 | 23.74 | 24.17 | 24.78 | 23.04 | 13617 | -0.38% |
| 20 Sep 2019 | 23.83 | 22.97 | 25.20 | 22.00 | 28895 | 5.86% |
| 19 Sep 2019 | 22.51 | 22.80 | 23.48 | 22.20 | 5910 | -1.96% |
| 18 Sep 2019 | 22.96 | 23.18 | 23.34 | 22.46 | 2870 | -0.82% |
| 17 Sep 2019 | 23.15 | 24.00 | 24.98 | 22.35 | 3560 | -3.30% |
| 16 Sep 2019 | 23.94 | 23.54 | 24.38 | 23.17 | 12081 | 1.74% |
| 13 Sep 2019 | 23.53 | 24.02 | 24.27 | 22.89 | 4675 | -0.25% |
| 12 Sep 2019 | 23.59 | 25.00 | 25.00 | 23.42 | 11450 | 0.90% |
| 11 Sep 2019 | 23.38 | 22.01 | 23.81 | 22.01 | 8854 | 3.09% |
| 09 Sep 2019 | 22.68 | 22.44 | 23.14 | 22.37 | 2747 | -1.95% |
| 06 Sep 2019 | 23.13 | 21.99 | 23.36 | 21.62 | 12523 | 7.98% |
| 05 Sep 2019 | 21.42 | 20.81 | 21.72 | 20.81 | 3268 | -0.09% |
| 04 Sep 2019 | 21.44 | 22.20 | 22.20 | 21.21 | 1476 | -0.14% |
| 03 Sep 2019 | 21.47 | 21.58 | 21.80 | 21.02 | 3374 | -0.51% |
| 30 Aug 2019 | 21.58 | 21.80 | 22.20 | 21.42 | 5994 | 0.84% |
| 29 Aug 2019 | 21.40 | 21.27 | 21.66 | 20.96 | 4991 | -0.09% |
| 28 Aug 2019 | 21.42 | 22.18 | 22.87 | 21.04 | 15983 | -3.43% |
| 27 Aug 2019 | 22.18 | 21.50 | 22.50 | 21.50 | 12654 | 3.94% |
| 26 Aug 2019 | 21.34 | 23.00 | 23.40 | 19.56 | 35594 | 2.15% |
| 23 Aug 2019 | 20.89 | 21.40 | 21.40 | 19.80 | 8601 | 1.36% |
| 22 Aug 2019 | 20.61 | 20.83 | 20.99 | 20.00 | 33318 | -1.72% |
| 21 Aug 2019 | 20.97 | 21.20 | 22.24 | 20.85 | 10272 | -0.10% |
| 20 Aug 2019 | 20.99 | 21.60 | 21.63 | 20.83 | 19749 | 0.77% |
| 19 Aug 2019 | 20.83 | 20.99 | 21.76 | 19.42 | 19370 | 2.26% |
| 16 Aug 2019 | 20.37 | 20.46 | 20.46 | 19.27 | 4093 | 1.49% |
| 14 Aug 2019 | 20.07 | 21.37 | 21.38 | 19.83 | 9484 | -7.26% |
| 13 Aug 2019 | 21.64 | 21.00 | 24.44 | 20.60 | 11744 | 1.79% |
| 09 Aug 2019 | 21.26 | 20.00 | 21.60 | 19.10 | 10740 | 6.57% |
| 08 Aug 2019 | 19.95 | 19.99 | 20.79 | 19.60 | 5577 | 1.89% |
| 07 Aug 2019 | 19.58 | 19.61 | 20.49 | 19.10 | 8123 | -1.16% |
| 06 Aug 2019 | 19.81 | 20.79 | 20.80 | 19.43 | 13929 | -1.44% |
| 05 Aug 2019 | 20.10 | 20.78 | 20.80 | 19.60 | 8142 | -3.27% |
| 02 Aug 2019 | 20.78 | 20.80 | 20.99 | 20.00 | 4117 | -0.76% |
| 01 Aug 2019 | 20.94 | 21.30 | 21.67 | 20.60 | 7999 | -2.65% |
| 31 Jul 2019 | 21.51 | 21.41 | 21.80 | 20.16 | 9958 | -0.32% |
| 30 Jul 2019 | 21.58 | 21.83 | 22.79 | 21.40 | 6719 | -2.22% |
| 29 Jul 2019 | 22.07 | 23.20 | 23.30 | 22.04 | 12851 | -6.01% |
| 26 Jul 2019 | 23.48 | 22.00 | 24.00 | 22.00 | 12492 | 5.43% |
| 25 Jul 2019 | 22.27 | 24.63 | 25.33 | 21.90 | 35879 | -10.27% |
| 24 Jul 2019 | 24.82 | 24.51 | 25.76 | 23.72 | 15078 | 0.61% |
| 23 Jul 2019 | 24.67 | 24.86 | 25.86 | 24.31 | 5400 | -0.76% |
| 22 Jul 2019 | 24.86 | 26.60 | 26.60 | 24.22 | 10495 | -5.83% |
| 19 Jul 2019 | 26.40 | 27.99 | 28.00 | 26.06 | 7411 | -3.86% |
| 18 Jul 2019 | 27.46 | 28.11 | 28.40 | 27.14 | 3868 | -3.38% |
| 17 Jul 2019 | 28.42 | 28.00 | 28.60 | 27.80 | 3679 | 1.90% |
| 16 Jul 2019 | 27.89 | 28.29 | 28.60 | 27.81 | 2473 | -1.24% |
| 15 Jul 2019 | 28.24 | 28.31 | 28.86 | 28.02 | 2431 | -0.25% |
| 12 Jul 2019 | 28.31 | 29.12 | 29.12 | 28.05 | 3430 | -2.78% |
| 11 Jul 2019 | 29.12 | 29.14 | 29.37 | 28.22 | 3193 | 2.21% |
| 10 Jul 2019 | 28.49 | 28.90 | 29.21 | 28.44 | 1998 | -0.66% |
| 09 Jul 2019 | 28.68 | 28.80 | 29.35 | 28.17 | 7110 | -2.22% |
| 08 Jul 2019 | 29.33 | 30.20 | 30.20 | 28.82 | 12300 | -2.40% |
| 05 Jul 2019 | 30.05 | 31.21 | 31.21 | 29.85 | 3588 | -2.34% |
| 04 Jul 2019 | 30.77 | 31.07 | 32.16 | 30.41 | 3034 | -1.03% |
| 03 Jul 2019 | 31.09 | 31.67 | 31.67 | 30.99 | 6066 | -0.83% |
| 02 Jul 2019 | 31.35 | 33.34 | 33.34 | 30.11 | 5620 | 2.52% |
| 01 Jul 2019 | 30.58 | 31.12 | 31.44 | 30.10 | 6747 | -1.42% |
| 28 Jun 2019 | 31.02 | 31.80 | 31.99 | 30.23 | 9798 | -2.91% |
| 27 Jun 2019 | 31.95 | 31.34 | 32.79 | 31.34 | 3772 | 2.60% |
| 26 Jun 2019 | 31.14 | 30.21 | 31.69 | 29.39 | 17024 | 1.83% |
| 25 Jun 2019 | 30.58 | 31.04 | 31.88 | 30.04 | 5702 | -1.32% |
| 24 Jun 2019 | 30.99 | 33.60 | 33.60 | 30.40 | 13638 | -2.88% |
| 21 Jun 2019 | 31.91 | 32.00 | 32.98 | 31.32 | 10255 | -1.82% |
| 20 Jun 2019 | 32.50 | 32.21 | 32.81 | 31.80 | 8072 | 0.87% |
| 19 Jun 2019 | 32.22 | 34.82 | 34.82 | 32.04 | 6969 | -5.82% |
| 18 Jun 2019 | 34.21 | 35.03 | 35.03 | 33.01 | 2749 | -0.12% |
| 17 Jun 2019 | 34.25 | 35.27 | 35.38 | 34.00 | 3177 | -2.89% |
| 14 Jun 2019 | 35.27 | 36.19 | 36.19 | 35.01 | 4725 | -0.48% |
| 13 Jun 2019 | 35.44 | 34.20 | 35.80 | 34.20 | 6443 | 2.81% |
| 12 Jun 2019 | 34.47 | 34.61 | 34.76 | 34.40 | 3234 | -1.12% |
| 11 Jun 2019 | 34.86 | 35.07 | 35.78 | 34.62 | 16616 | -1.64% |
| 10 Jun 2019 | 35.44 | 36.56 | 36.56 | 34.69 | 12371 | -3.09% |
| 07 Jun 2019 | 36.57 | 35.82 | 37.00 | 35.42 | 10572 | 2.12% |
| 06 Jun 2019 | 35.81 | 37.59 | 37.59 | 35.60 | 5203 | -3.03% |
| 04 Jun 2019 | 36.93 | 37.08 | 37.54 | 36.44 | 12472 | -0.14% |
| 03 Jun 2019 | 36.98 | 37.93 | 37.93 | 36.80 | 6128 | -2.48% |
| 31 May 2019 | 37.92 | 37.27 | 38.93 | 37.05 | 25978 | -0.47% |
| 30 May 2019 | 38.10 | 38.20 | 38.87 | 36.53 | 6812 | -0.13% |
| 29 May 2019 | 38.15 | 39.00 | 39.00 | 37.80 | 3824 | 0.71% |
| 28 May 2019 | 37.88 | 38.73 | 39.00 | 37.62 | 7560 | 1.20% |
| 27 May 2019 | 37.43 | 38.20 | 39.42 | 36.54 | 21805 | -0.82% |
| 24 May 2019 | 37.74 | 36.40 | 37.97 | 35.91 | 9220 | 5.74% |
| 23 May 2019 | 35.69 | 35.94 | 37.98 | 35.06 | 7278 | -0.92% |
| 22 May 2019 | 36.02 | 35.59 | 36.69 | 35.59 | 6748 | 0.28% |
| 21 May 2019 | 35.92 | 37.20 | 37.20 | 35.10 | 6237 | -1.13% |
| 20 May 2019 | 36.33 | 37.40 | 37.78 | 36.00 | 12178 | 3.21% |
| 17 May 2019 | 35.20 | 34.46 | 35.99 | 33.63 | 16658 | 2.36% |
| 16 May 2019 | 34.39 | 34.45 | 35.00 | 33.60 | 4613 | -0.15% |
| 15 May 2019 | 34.44 | 34.88 | 35.94 | 34.40 | 7231 | 0.15% |
| 14 May 2019 | 34.39 | 34.41 | 36.64 | 33.47 | 11273 | -1.06% |
| 13 May 2019 | 34.76 | 36.56 | 36.61 | 34.60 | 7642 | -5.82% |
| 10 May 2019 | 36.91 | 35.00 | 37.40 | 34.81 | 11264 | 5.22% |
