TV18 Broadcast Ltd
NSE :TV18BRDCST BSE :532800 Sector : EntertainmentBuy, Sell or Hold TV18BRDCST ?
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
TV18BRDCST Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Oct 2024 | 45.27 | 42.70 | 45.95 | 42.70 | 31095065 | 6.74% |
| 14 Oct 2024 | 42.41 | 44.20 | 44.20 | 41.55 | 9904034 | -3.28% |
| 11 Oct 2024 | 43.85 | 41.75 | 44.15 | 41.70 | 17037148 | 5.71% |
| 10 Oct 2024 | 41.48 | 42.20 | 42.30 | 41.21 | 6332049 | -1.07% |
| 09 Oct 2024 | 41.93 | 41.35 | 42.50 | 41.20 | 7829359 | 1.80% |
| 08 Oct 2024 | 41.19 | 40.80 | 41.59 | 40.22 | 9905343 | 1.48% |
| 07 Oct 2024 | 40.59 | 43.00 | 43.10 | 39.86 | 12221551 | -4.13% |
| 04 Oct 2024 | 42.34 | 43.44 | 43.57 | 42.13 | 7605686 | -2.64% |
| 03 Oct 2024 | 43.49 | 44.00 | 44.61 | 42.80 | 8598355 | -3.10% |
| 01 Oct 2024 | 44.88 | 44.65 | 45.69 | 44.23 | 7021562 | 0.74% |
| 30 Sep 2024 | 44.55 | 44.90 | 45.10 | 44.25 | 4534527 | -0.42% |
| 27 Sep 2024 | 44.74 | 45.45 | 45.55 | 44.41 | 7026298 | -1.21% |
| 26 Sep 2024 | 45.29 | 45.01 | 47.14 | 45.01 | 11765351 | 1.46% |
| 25 Sep 2024 | 44.64 | 45.15 | 45.30 | 44.31 | 5940810 | -1.09% |
| 24 Sep 2024 | 45.13 | 45.78 | 45.78 | 45.00 | 5765098 | -0.86% |
| 23 Sep 2024 | 45.52 | 46.30 | 46.44 | 45.29 | 6059109 | -1.17% |
| 20 Sep 2024 | 46.06 | 45.69 | 46.64 | 45.60 | 5566268 | 1.57% |
| 19 Sep 2024 | 45.35 | 47.80 | 48.30 | 45.01 | 11294994 | -4.65% |
| 18 Sep 2024 | 47.56 | 48.99 | 49.40 | 47.40 | 7622947 | -2.38% |
| 17 Sep 2024 | 48.72 | 49.80 | 49.94 | 48.50 | 5577197 | -1.85% |
| 16 Sep 2024 | 49.64 | 47.95 | 49.95 | 47.60 | 13024551 | 4.18% |
| 13 Sep 2024 | 47.65 | 47.97 | 49.35 | 46.25 | 10516258 | -0.23% |
| 12 Sep 2024 | 47.76 | 47.79 | 48.00 | 47.41 | 4683115 | 0.70% |
| 11 Sep 2024 | 47.43 | 48.90 | 49.09 | 47.05 | 6942445 | -2.77% |
| 10 Sep 2024 | 48.78 | 48.34 | 49.17 | 48.01 | 7403409 | 1.52% |
| 09 Sep 2024 | 48.05 | 48.90 | 48.90 | 47.45 | 8209025 | -1.56% |
| 06 Sep 2024 | 48.81 | 50.75 | 51.57 | 48.60 | 15959330 | -3.23% |
| 05 Sep 2024 | 50.44 | 49.45 | 51.70 | 49.35 | 16525090 | 1.90% |
| 04 Sep 2024 | 49.50 | 49.07 | 50.34 | 48.95 | 9354983 | -0.06% |
| 03 Sep 2024 | 49.53 | 50.26 | 51.24 | 49.28 | 13345905 | -1.45% |
| 02 Sep 2024 | 50.26 | 51.41 | 51.50 | 49.60 | 15921845 | -1.89% |
| 30 Aug 2024 | 51.23 | 52.20 | 53.50 | 50.82 | 35412140 | -0.70% |
| 29 Aug 2024 | 51.59 | 50.60 | 54.29 | 49.65 | 134200589 | 7.68% |
| 28 Aug 2024 | 47.91 | 48.77 | 49.78 | 47.50 | 10458549 | -1.86% |
| 27 Aug 2024 | 48.82 | 48.11 | 49.37 | 47.87 | 9535399 | 1.60% |
| 26 Aug 2024 | 48.05 | 48.75 | 49.85 | 47.92 | 7808166 | -1.19% |
| 23 Aug 2024 | 48.63 | 49.80 | 50.18 | 48.50 | 10718416 | -2.17% |
| 22 Aug 2024 | 49.71 | 49.99 | 51.00 | 49.44 | 16207640 | 0.34% |
| 21 Aug 2024 | 49.54 | 49.40 | 50.93 | 48.56 | 25445639 | 1.02% |
| 20 Aug 2024 | 49.04 | 47.49 | 49.93 | 47.17 | 31782267 | 3.83% |
| 19 Aug 2024 | 47.23 | 46.00 | 48.05 | 45.91 | 14862569 | 2.96% |
| 16 Aug 2024 | 45.87 | 45.60 | 46.60 | 45.30 | 9169321 | 0.61% |
| 14 Aug 2024 | 45.59 | 45.85 | 46.39 | 44.89 | 9927115 | 0.04% |
| 13 Aug 2024 | 45.57 | 46.50 | 48.12 | 45.00 | 18531576 | -1.58% |
| 12 Aug 2024 | 46.30 | 46.80 | 47.20 | 45.60 | 9281939 | -1.17% |
| 09 Aug 2024 | 46.85 | 46.09 | 47.99 | 45.50 | 17456635 | 2.52% |
| 08 Aug 2024 | 45.70 | 46.60 | 47.67 | 45.52 | 9443102 | -1.49% |
| 07 Aug 2024 | 46.39 | 44.70 | 46.80 | 44.68 | 20155391 | 6.82% |
| 06 Aug 2024 | 43.43 | 43.14 | 45.25 | 43.14 | 12212309 | 1.21% |
| 05 Aug 2024 | 42.91 | 44.44 | 44.44 | 42.50 | 9959584 | -5.86% |
| 02 Aug 2024 | 45.58 | 45.40 | 47.19 | 45.00 | 8977274 | -1.17% |
| 01 Aug 2024 | 46.12 | 47.38 | 47.60 | 45.70 | 9887813 | -2.35% |
| 31 Jul 2024 | 47.23 | 47.14 | 48.60 | 46.42 | 26812925 | 0.96% |
| 30 Jul 2024 | 46.78 | 47.33 | 47.90 | 46.50 | 13495703 | -1.16% |
| 29 Jul 2024 | 47.33 | 44.35 | 47.75 | 44.34 | 36663109 | 7.57% |
| 26 Jul 2024 | 44.00 | 41.88 | 44.74 | 41.75 | 26783415 | 5.77% |
| 25 Jul 2024 | 41.60 | 41.48 | 42.84 | 41.30 | 11487336 | -1.00% |
| 24 Jul 2024 | 42.02 | 42.87 | 43.40 | 41.85 | 10977537 | -1.98% |
| 23 Jul 2024 | 42.87 | 41.34 | 43.80 | 39.21 | 12841071 | 4.00% |
| 22 Jul 2024 | 41.22 | 40.80 | 41.62 | 40.28 | 5147013 | 0.96% |
| 19 Jul 2024 | 40.83 | 42.00 | 42.17 | 40.60 | 7125258 | -2.76% |
| 18 Jul 2024 | 41.99 | 43.00 | 43.32 | 40.60 | 9192485 | -3.58% |
| 16 Jul 2024 | 43.55 | 44.00 | 44.81 | 43.36 | 7620427 | -0.66% |
| 15 Jul 2024 | 43.84 | 44.00 | 44.30 | 42.69 | 9994076 | 1.43% |
| 12 Jul 2024 | 43.22 | 43.17 | 44.02 | 42.71 | 5329373 | 0.42% |
| 11 Jul 2024 | 43.04 | 43.49 | 43.64 | 42.90 | 4694940 | -0.69% |
| 10 Jul 2024 | 43.34 | 44.60 | 44.79 | 42.55 | 6824465 | -2.45% |
| 09 Jul 2024 | 44.43 | 44.30 | 46.00 | 44.16 | 7092083 | 0.79% |
| 08 Jul 2024 | 44.08 | 45.10 | 45.58 | 43.94 | 5687113 | -1.78% |
| 05 Jul 2024 | 44.88 | 44.95 | 45.30 | 44.24 | 7755910 | -0.40% |
| 04 Jul 2024 | 45.06 | 46.00 | 46.20 | 44.85 | 8353193 | -1.10% |
| 03 Jul 2024 | 45.56 | 46.25 | 47.15 | 45.31 | 20826834 | 0.02% |
| 02 Jul 2024 | 45.55 | 41.74 | 45.68 | 41.64 | 38650840 | 9.68% |
| 01 Jul 2024 | 41.53 | 41.30 | 41.83 | 41.24 | 8884954 | 0.85% |
| 28 Jun 2024 | 41.18 | 41.59 | 41.59 | 41.01 | 4732391 | -0.53% |
| 27 Jun 2024 | 41.40 | 41.65 | 41.90 | 41.00 | 4910591 | -0.53% |
| 26 Jun 2024 | 41.62 | 42.00 | 42.34 | 41.46 | 6101685 | -0.76% |
| 25 Jun 2024 | 41.94 | 42.99 | 43.14 | 41.75 | 5027176 | -1.69% |
| 24 Jun 2024 | 42.66 | 43.16 | 43.58 | 42.49 | 7493080 | -2.34% |
| 21 Jun 2024 | 43.68 | 42.79 | 44.24 | 42.77 | 9010092 | 2.32% |
| 20 Jun 2024 | 42.69 | 42.99 | 43.28 | 42.60 | 8834235 | -0.35% |
| 19 Jun 2024 | 42.84 | 43.20 | 43.39 | 42.42 | 8991215 | -0.37% |
| 18 Jun 2024 | 43.00 | 44.35 | 44.52 | 42.70 | 8026363 | -2.18% |
| 14 Jun 2024 | 43.96 | 44.21 | 45.49 | 43.80 | 9947647 | -0.29% |
| 13 Jun 2024 | 44.09 | 45.00 | 45.25 | 43.86 | 7017292 | -1.19% |
| 12 Jun 2024 | 44.62 | 43.65 | 46.10 | 43.30 | 18819389 | 3.82% |
| 11 Jun 2024 | 42.98 | 43.17 | 43.85 | 42.62 | 4951722 | 0.33% |
| 10 Jun 2024 | 42.84 | 43.99 | 44.00 | 42.70 | 5123720 | -0.72% |
| 07 Jun 2024 | 43.15 | 43.00 | 43.80 | 42.60 | 3970387 | 1.77% |
| 06 Jun 2024 | 42.40 | 40.70 | 42.60 | 40.70 | 3619530 | 4.43% |
| 05 Jun 2024 | 40.60 | 40.70 | 40.85 | 38.65 | 4841533 | 0.00% |
| 04 Jun 2024 | 40.60 | 42.70 | 42.80 | 40.60 | 3523561 | -4.92% |
| 03 Jun 2024 | 42.70 | 43.65 | 43.85 | 42.00 | 4917139 | 1.55% |
| 31 May 2024 | 42.05 | 42.80 | 43.20 | 41.90 | 3155385 | -1.29% |
| 30 May 2024 | 42.60 | 42.80 | 43.80 | 42.40 | 3490651 | -0.47% |
| 29 May 2024 | 42.80 | 42.80 | 43.15 | 42.30 | 1709237 | 0.12% |
| 28 May 2024 | 42.75 | 43.25 | 44.00 | 42.35 | 2898423 | -2.29% |
| 27 May 2024 | 43.75 | 45.00 | 45.00 | 43.30 | 4490266 | -1.69% |
| 24 May 2024 | 44.50 | 44.00 | 45.90 | 44.00 | 8391518 | 1.60% |
| 23 May 2024 | 43.80 | 43.65 | 44.60 | 43.40 | 6322595 | 1.15% |
| 22 May 2024 | 43.30 | 42.80 | 44.70 | 42.65 | 6071737 | 1.17% |
| 21 May 2024 | 42.80 | 42.80 | 43.20 | 42.65 | 2094573 | -0.23% |
| 18 May 2024 | 42.90 | 43.15 | 43.30 | 42.70 | 1020699 | 0.00% |
| 17 May 2024 | 42.90 | 43.00 | 43.65 | 42.75 | 2739781 | 0.23% |
| 16 May 2024 | 42.80 | 43.40 | 43.50 | 42.60 | 1831631 | -0.70% |
| 15 May 2024 | 43.10 | 42.65 | 43.80 | 42.50 | 2279811 | 1.53% |
| 14 May 2024 | 42.45 | 42.25 | 43.45 | 42.05 | 5841163 | 1.19% |
| 13 May 2024 | 41.95 | 42.45 | 42.50 | 41.00 | 2014981 | -0.59% |
| 10 May 2024 | 42.20 | 41.90 | 42.45 | 41.00 | 2810462 | 1.32% |
| 09 May 2024 | 41.65 | 44.00 | 44.10 | 41.65 | 7454645 | -4.91% |
| 08 May 2024 | 43.80 | 43.75 | 44.50 | 43.00 | 1584404 | 0.34% |
| 07 May 2024 | 43.65 | 43.35 | 45.40 | 43.15 | 3827127 | 0.92% |
| 06 May 2024 | 43.25 | 45.00 | 45.15 | 43.05 | 3506418 | -3.14% |
| 03 May 2024 | 44.65 | 45.60 | 45.70 | 44.10 | 3376901 | -1.65% |
| 02 May 2024 | 45.40 | 46.30 | 46.40 | 45.30 | 3126696 | -1.52% |
| 30 Apr 2024 | 46.10 | 46.65 | 46.80 | 46.05 | 2510927 | -0.54% |
| 29 Apr 2024 | 46.35 | 46.65 | 47.25 | 46.15 | 2458417 | 0.00% |
| 26 Apr 2024 | 46.35 | 46.60 | 46.65 | 46.10 | 2205884 | -0.22% |
| 25 Apr 2024 | 46.45 | 47.50 | 47.60 | 46.15 | 4043740 | -1.38% |
| 24 Apr 2024 | 47.10 | 46.35 | 48.15 | 46.10 | 8049719 | 2.61% |
| 23 Apr 2024 | 45.90 | 46.35 | 47.20 | 45.70 | 3721842 | 0.22% |
| 22 Apr 2024 | 45.80 | 46.50 | 46.60 | 45.55 | 1679518 | 0.66% |
| 19 Apr 2024 | 45.50 | 46.00 | 47.00 | 45.00 | 3713628 | -3.50% |
| 18 Apr 2024 | 47.15 | 47.10 | 47.85 | 46.75 | 3568971 | 1.73% |
| 16 Apr 2024 | 46.35 | 45.95 | 47.85 | 45.45 | 2480183 | 0.87% |
| 15 Apr 2024 | 45.95 | 46.00 | 46.90 | 45.00 | 2570668 | -2.85% |
| 12 Apr 2024 | 47.30 | 47.90 | 47.95 | 47.10 | 1579112 | -0.73% |
| 10 Apr 2024 | 47.65 | 48.45 | 48.45 | 46.75 | 2876013 | -0.73% |
| 09 Apr 2024 | 48.00 | 48.75 | 49.40 | 47.00 | 1813577 | -0.41% |
| 08 Apr 2024 | 48.20 | 49.00 | 49.95 | 47.65 | 4252942 | -0.72% |
| 05 Apr 2024 | 48.55 | 48.90 | 49.10 | 48.25 | 2445152 | -0.21% |
| 04 Apr 2024 | 48.65 | 49.10 | 49.65 | 48.35 | 3737437 | 0.10% |
| 03 Apr 2024 | 48.60 | 48.50 | 49.50 | 47.90 | 4054050 | 1.25% |
| 02 Apr 2024 | 48.00 | 50.15 | 50.20 | 47.80 | 3996139 | -1.44% |
| 01 Apr 2024 | 48.70 | 47.85 | 48.70 | 47.55 | 3875879 | 4.96% |
| 28 Mar 2024 | 46.40 | 47.70 | 48.40 | 45.65 | 5345705 | -1.07% |
| 27 Mar 2024 | 46.90 | 49.40 | 49.90 | 46.15 | 8194368 | -3.20% |
| 26 Mar 2024 | 48.45 | 50.40 | 50.40 | 47.95 | 4937680 | -2.32% |
| 22 Mar 2024 | 49.60 | 48.45 | 50.00 | 48.40 | 3739161 | 3.33% |
| 21 Mar 2024 | 48.00 | 48.45 | 49.00 | 47.65 | 2792575 | 0.73% |
| 20 Mar 2024 | 47.65 | 49.65 | 49.70 | 46.80 | 2667834 | -3.05% |
| 19 Mar 2024 | 49.15 | 50.85 | 51.00 | 48.75 | 3241030 | -4.19% |
| 18 Mar 2024 | 51.30 | 49.20 | 51.30 | 48.80 | 2901908 | 4.91% |
| 15 Mar 2024 | 48.90 | 47.00 | 49.35 | 46.05 | 6186499 | 4.04% |
| 14 Mar 2024 | 47.00 | 44.00 | 48.10 | 44.00 | 6275724 | 1.51% |
| 13 Mar 2024 | 46.30 | 48.75 | 50.70 | 46.30 | 3480016 | -4.93% |
| 12 Mar 2024 | 48.70 | 49.70 | 50.85 | 48.15 | 6955438 | -3.85% |
| 11 Mar 2024 | 50.65 | 53.45 | 53.50 | 50.20 | 3348442 | -3.98% |
| 07 Mar 2024 | 52.75 | 50.50 | 54.00 | 49.80 | 7835287 | 2.53% |
| 06 Mar 2024 | 51.45 | 52.90 | 53.00 | 50.90 | 4926855 | -3.92% |
| 05 Mar 2024 | 53.55 | 53.60 | 55.50 | 53.15 | 6384602 | -4.29% |
| 04 Mar 2024 | 55.95 | 59.25 | 59.25 | 55.95 | 2915790 | -5.01% |
| 02 Mar 2024 | 58.90 | 57.60 | 59.40 | 57.00 | 1920589 | 3.42% |
| 01 Mar 2024 | 56.95 | 57.50 | 59.45 | 56.60 | 9707505 | -4.37% |
| 29 Feb 2024 | 59.55 | 64.00 | 64.00 | 59.55 | 4712815 | -4.95% |
| 28 Feb 2024 | 62.65 | 64.70 | 65.25 | 61.40 | 5241301 | -3.02% |
| 27 Feb 2024 | 64.60 | 65.30 | 65.95 | 64.05 | 2536234 | -1.07% |
| 26 Feb 2024 | 65.30 | 67.20 | 67.20 | 64.05 | 5682425 | -0.99% |
| 23 Feb 2024 | 65.95 | 64.20 | 66.40 | 62.85 | 8411359 | 4.19% |
| 22 Feb 2024 | 63.30 | 63.80 | 64.40 | 62.00 | 3069736 | 0.00% |
| 21 Feb 2024 | 63.30 | 67.45 | 67.45 | 62.50 | 5495549 | -1.71% |
| 20 Feb 2024 | 64.40 | 63.95 | 64.40 | 62.10 | 9353422 | 4.97% |
| 19 Feb 2024 | 61.35 | 59.50 | 61.35 | 59.50 | 4687547 | 4.96% |
| 16 Feb 2024 | 58.45 | 58.75 | 59.05 | 57.60 | 2269587 | 0.52% |
| 15 Feb 2024 | 58.15 | 58.10 | 59.95 | 57.85 | 3270342 | 0.26% |
| 14 Feb 2024 | 58.00 | 57.00 | 60.00 | 55.55 | 2648639 | 0.52% |
| 13 Feb 2024 | 57.70 | 58.00 | 58.65 | 55.15 | 2676915 | -0.60% |
| 12 Feb 2024 | 58.05 | 60.35 | 61.85 | 57.55 | 3658471 | -3.33% |
| 09 Feb 2024 | 60.05 | 61.45 | 62.00 | 59.00 | 3223242 | -1.23% |
| 08 Feb 2024 | 60.80 | 61.10 | 63.30 | 60.30 | 9232314 | 0.41% |
| 07 Feb 2024 | 60.55 | 61.60 | 62.00 | 60.50 | 3329138 | -0.90% |
| 06 Feb 2024 | 61.10 | 61.25 | 62.00 | 60.50 | 3552055 | 0.58% |
| 05 Feb 2024 | 60.75 | 62.90 | 63.40 | 60.50 | 4308383 | -2.25% |
| 02 Feb 2024 | 62.15 | 62.20 | 64.25 | 61.55 | 6242061 | 1.47% |
| 01 Feb 2024 | 61.25 | 64.40 | 64.50 | 61.00 | 5560787 | -2.55% |
| 31 Jan 2024 | 62.85 | 64.00 | 64.25 | 61.50 | 5925266 | -1.02% |
| 30 Jan 2024 | 63.50 | 64.50 | 66.50 | 63.25 | 24166421 | -1.01% |
| 29 Jan 2024 | 64.15 | 65.50 | 68.10 | 61.00 | 38870152 | -0.16% |
| 25 Jan 2024 | 64.25 | 63.55 | 65.00 | 61.60 | 19773911 | 1.34% |
| 24 Jan 2024 | 63.40 | 60.95 | 63.70 | 59.30 | 27542892 | 4.36% |
| 23 Jan 2024 | 60.75 | 66.50 | 67.40 | 60.25 | 28073589 | -7.46% |
| 20 Jan 2024 | 65.65 | 66.35 | 66.95 | 65.00 | 20697598 | 0.15% |
| 19 Jan 2024 | 65.55 | 64.95 | 68.70 | 64.35 | 60290979 | 2.02% |
| 18 Jan 2024 | 64.25 | 64.70 | 66.00 | 61.80 | 46815436 | -1.83% |
| 17 Jan 2024 | 65.45 | 58.00 | 68.55 | 57.80 | 182453010 | 7.83% |
| 16 Jan 2024 | 60.70 | 62.95 | 63.60 | 59.35 | 26775876 | -3.42% |
| 15 Jan 2024 | 62.85 | 65.10 | 65.10 | 62.40 | 22493088 | -2.56% |
| 12 Jan 2024 | 64.50 | 65.70 | 66.25 | 64.10 | 30626859 | -1.07% |
| 11 Jan 2024 | 65.20 | 65.20 | 66.75 | 62.80 | 120411465 | 1.24% |
| 10 Jan 2024 | 64.40 | 55.25 | 66.20 | 55.25 | 231778694 | 15.31% |
| 09 Jan 2024 | 55.85 | 57.90 | 58.70 | 55.35 | 28784610 | -2.36% |
| 08 Jan 2024 | 57.20 | 54.75 | 59.15 | 54.25 | 84968499 | 5.34% |
| 05 Jan 2024 | 54.30 | 53.10 | 55.55 | 53.05 | 49266211 | 2.94% |
| 04 Jan 2024 | 52.75 | 53.20 | 53.70 | 52.30 | 11502323 | -0.09% |
| 03 Jan 2024 | 52.80 | 52.75 | 54.10 | 52.00 | 15290923 | 0.09% |
| 02 Jan 2024 | 52.75 | 52.30 | 53.15 | 51.20 | 18602853 | 1.34% |
| 01 Jan 2024 | 52.05 | 51.00 | 52.85 | 51.00 | 15907631 | 3.07% |
| 29 Dec 2023 | 50.50 | 50.80 | 51.25 | 50.20 | 8110219 | -0.49% |
| 28 Dec 2023 | 50.75 | 51.65 | 51.95 | 50.40 | 7561656 | -1.46% |
| 27 Dec 2023 | 51.50 | 52.35 | 52.70 | 50.65 | 11354334 | -1.25% |
| 26 Dec 2023 | 52.15 | 52.25 | 53.75 | 52.00 | 29313129 | 2.25% |
| 22 Dec 2023 | 51.00 | 51.75 | 52.00 | 50.50 | 8705452 | -0.68% |
| 21 Dec 2023 | 51.35 | 48.70 | 51.65 | 48.10 | 24057019 | 5.12% |
| 20 Dec 2023 | 48.85 | 51.20 | 54.40 | 48.30 | 55303613 | -3.84% |
| 19 Dec 2023 | 50.80 | 50.00 | 51.70 | 49.80 | 15114637 | 2.01% |
| 18 Dec 2023 | 49.80 | 49.80 | 50.65 | 49.50 | 7759134 | 0.30% |
| 15 Dec 2023 | 49.65 | 50.80 | 51.20 | 49.45 | 6689108 | -1.78% |
| 14 Dec 2023 | 50.55 | 50.90 | 51.40 | 49.80 | 8191671 | 0.30% |
| 13 Dec 2023 | 50.40 | 50.75 | 51.60 | 50.00 | 8235247 | 0.10% |
| 12 Dec 2023 | 50.35 | 49.05 | 52.00 | 49.05 | 22824226 | 4.14% |
| 11 Dec 2023 | 48.35 | 49.90 | 50.75 | 48.15 | 11819138 | -1.83% |
| 08 Dec 2023 | 49.25 | 52.60 | 53.45 | 48.80 | 25985740 | -5.83% |
| 07 Dec 2023 | 52.30 | 55.35 | 55.35 | 50.05 | 100076719 | -6.94% |
| 06 Dec 2023 | 56.20 | 53.00 | 56.90 | 53.00 | 114679412 | 7.66% |
| 05 Dec 2023 | 52.20 | 48.95 | 52.90 | 47.30 | 64635471 | 5.88% |
| 04 Dec 2023 | 49.30 | 49.00 | 50.60 | 48.30 | 52603658 | 2.71% |
| 01 Dec 2023 | 48.00 | 43.40 | 48.50 | 43.30 | 116332265 | 11.37% |
| 30 Nov 2023 | 43.10 | 42.40 | 43.65 | 42.40 | 12901275 | 1.77% |
| 29 Nov 2023 | 42.35 | 42.25 | 43.60 | 42.10 | 11812579 | 0.71% |
| 28 Nov 2023 | 42.05 | 42.45 | 42.80 | 41.70 | 6079756 | -0.47% |
| 24 Nov 2023 | 42.25 | 42.90 | 43.95 | 41.45 | 11610987 | -1.17% |
| 23 Nov 2023 | 42.75 | 43.00 | 43.45 | 42.45 | 4666462 | -0.23% |
| 22 Nov 2023 | 42.85 | 43.70 | 43.80 | 42.70 | 5327928 | -1.83% |
| 21 Nov 2023 | 43.65 | 43.70 | 44.70 | 43.35 | 7070699 | 0.23% |
| 20 Nov 2023 | 43.55 | 44.15 | 44.80 | 43.40 | 5534515 | -1.91% |
| 17 Nov 2023 | 44.40 | 44.50 | 45.65 | 44.20 | 7875165 | -0.22% |
| 16 Nov 2023 | 44.50 | 45.05 | 45.65 | 44.15 | 18061076 | -1.22% |
| 15 Nov 2023 | 45.05 | 43.00 | 45.75 | 42.85 | 34980118 | 5.63% |
| 13 Nov 2023 | 42.65 | 42.90 | 43.00 | 42.40 | 3777340 | -1.04% |
| 12 Nov 2023 | 43.10 | 43.20 | 43.25 | 42.95 | 1583669 | 0.58% |
| 10 Nov 2023 | 42.85 | 42.00 | 43.30 | 41.50 | 8830052 | 1.66% |
| 09 Nov 2023 | 42.15 | 43.00 | 43.00 | 42.00 | 5044111 | -1.52% |
| 08 Nov 2023 | 42.80 | 42.95 | 43.75 | 42.55 | 6427151 | 0.23% |
| 07 Nov 2023 | 42.70 | 42.90 | 43.25 | 42.50 | 6241787 | -0.47% |
| 06 Nov 2023 | 42.90 | 42.80 | 44.00 | 42.30 | 8570986 | 1.18% |
| 03 Nov 2023 | 42.40 | 41.95 | 43.45 | 41.90 | 11207539 | 1.56% |
| 02 Nov 2023 | 41.75 | 41.65 | 42.00 | 41.45 | 3189508 | 0.97% |
| 01 Nov 2023 | 41.35 | 41.60 | 41.85 | 41.05 | 4215138 | -0.24% |
| 31 Oct 2023 | 41.45 | 41.80 | 42.20 | 41.20 | 4625590 | -0.48% |
| 30 Oct 2023 | 41.65 | 41.70 | 42.35 | 40.90 | 6316594 | 0.36% |
| 27 Oct 2023 | 41.50 | 40.00 | 41.85 | 40.00 | 7748914 | 2.47% |
| 26 Oct 2023 | 40.50 | 40.70 | 40.90 | 38.75 | 14737403 | -0.37% |
| 25 Oct 2023 | 40.65 | 43.95 | 44.65 | 39.80 | 21412125 | -4.91% |
| 23 Oct 2023 | 42.75 | 46.40 | 46.45 | 42.50 | 14519448 | -7.47% |
| 20 Oct 2023 | 46.20 | 46.60 | 47.70 | 46.00 | 10933111 | -0.86% |
| 19 Oct 2023 | 46.60 | 46.15 | 46.90 | 45.90 | 5652573 | 0.22% |
| 18 Oct 2023 | 46.50 | 47.25 | 47.35 | 45.70 | 7814695 | -1.17% |
| 17 Oct 2023 | 47.05 | 47.60 | 48.30 | 46.85 | 6852753 | -0.53% |
| 16 Oct 2023 | 47.30 | 47.60 | 47.75 | 46.80 | 8219781 | -0.32% |
| 13 Oct 2023 | 47.45 | 48.30 | 48.75 | 47.20 | 15578531 | -2.16% |
| 12 Oct 2023 | 48.50 | 45.90 | 49.75 | 45.80 | 83728992 | 6.24% |
| 11 Oct 2023 | 45.65 | 45.00 | 45.85 | 44.90 | 7574042 | 2.01% |
| 10 Oct 2023 | 44.75 | 44.50 | 45.05 | 44.10 | 5688214 | 1.70% |
| 09 Oct 2023 | 44.00 | 45.50 | 45.70 | 43.75 | 11677025 | -4.76% |
| 06 Oct 2023 | 46.20 | 47.00 | 48.00 | 46.00 | 16916720 | -1.18% |
| 05 Oct 2023 | 46.75 | 45.50 | 47.25 | 45.50 | 19341044 | 3.43% |
| 04 Oct 2023 | 45.20 | 45.90 | 46.50 | 44.65 | 13246057 | -1.53% |
| 03 Oct 2023 | 45.90 | 43.90 | 46.45 | 43.65 | 24601672 | 5.15% |
| 29 Sep 2023 | 43.65 | 43.65 | 44.15 | 42.85 | 7842725 | 0.92% |
| 28 Sep 2023 | 43.25 | 43.85 | 44.05 | 43.05 | 7050107 | -1.03% |
| 27 Sep 2023 | 43.70 | 44.25 | 44.30 | 43.55 | 5628004 | -1.02% |
| 26 Sep 2023 | 44.15 | 45.00 | 45.05 | 44.00 | 6377278 | -1.56% |
| 25 Sep 2023 | 44.85 | 45.90 | 46.65 | 44.70 | 9239416 | -1.97% |
| 22 Sep 2023 | 45.75 | 46.00 | 46.45 | 45.25 | 6492503 | -0.33% |
| 21 Sep 2023 | 45.90 | 45.70 | 47.35 | 45.55 | 13275067 | 0.00% |
| 20 Sep 2023 | 45.90 | 46.65 | 47.10 | 45.65 | 7691142 | -1.50% |
| 18 Sep 2023 | 46.60 | 45.50 | 47.30 | 45.25 | 12486334 | 2.53% |
| 15 Sep 2023 | 45.45 | 45.85 | 46.05 | 44.85 | 8889553 | -0.22% |
| 14 Sep 2023 | 45.55 | 46.05 | 46.95 | 45.30 | 9118932 | -0.33% |
| 13 Sep 2023 | 45.70 | 44.15 | 46.00 | 43.20 | 15904326 | 3.63% |
| 12 Sep 2023 | 44.10 | 48.60 | 48.70 | 43.65 | 21116742 | -8.60% |
| 11 Sep 2023 | 48.25 | 49.15 | 49.70 | 48.05 | 9441480 | -1.03% |
| 08 Sep 2023 | 48.75 | 48.85 | 50.60 | 48.55 | 16141896 | 0.41% |
| 07 Sep 2023 | 48.55 | 49.20 | 49.50 | 48.30 | 10163055 | -1.02% |
| 06 Sep 2023 | 49.05 | 50.20 | 50.25 | 48.75 | 10587187 | -2.10% |
| 05 Sep 2023 | 50.10 | 50.60 | 51.60 | 49.35 | 21176116 | -0.40% |
| 04 Sep 2023 | 50.30 | 49.50 | 50.85 | 48.30 | 21933771 | 2.55% |
| 01 Sep 2023 | 49.05 | 49.50 | 51.45 | 48.80 | 33870189 | 2.08% |
| 31 Aug 2023 | 48.05 | 48.20 | 48.90 | 47.00 | 10409914 | 0.31% |
| 30 Aug 2023 | 47.90 | 48.85 | 49.25 | 47.65 | 12721829 | -1.14% |
| 29 Aug 2023 | 48.45 | 48.85 | 50.90 | 48.15 | 29982314 | 0.00% |
| 28 Aug 2023 | 48.45 | 47.90 | 48.60 | 47.35 | 28212142 | 2.11% |
| 25 Aug 2023 | 47.45 | 46.25 | 48.60 | 45.35 | 30562712 | 2.59% |
| 24 Aug 2023 | 46.25 | 47.50 | 47.95 | 46.05 | 11772799 | -1.70% |
| 23 Aug 2023 | 47.05 | 47.85 | 49.80 | 46.55 | 31665476 | -1.16% |
| 22 Aug 2023 | 47.60 | 47.00 | 48.70 | 46.60 | 34896273 | 1.71% |
| 21 Aug 2023 | 46.80 | 45.90 | 47.40 | 45.35 | 36849325 | 2.74% |
| 18 Aug 2023 | 45.55 | 43.30 | 46.10 | 42.85 | 41195485 | 5.81% |
| 17 Aug 2023 | 43.05 | 44.00 | 44.40 | 42.90 | 7925707 | -1.60% |
| 16 Aug 2023 | 43.75 | 43.75 | 45.40 | 43.50 | 23436043 | 0.11% |
| 14 Aug 2023 | 43.70 | 43.60 | 43.95 | 41.70 | 13079402 | 0.92% |
| 11 Aug 2023 | 43.30 | 43.35 | 44.15 | 42.70 | 21599464 | -0.12% |
| 10 Aug 2023 | 43.35 | 40.35 | 43.70 | 40.35 | 54946162 | 7.70% |
| 09 Aug 2023 | 40.25 | 39.80 | 40.50 | 39.80 | 5440176 | 1.39% |
| 08 Aug 2023 | 39.70 | 39.45 | 41.00 | 39.10 | 13984156 | 1.02% |
| 07 Aug 2023 | 39.30 | 39.45 | 39.65 | 39.10 | 3955767 | 0.00% |
| 04 Aug 2023 | 39.30 | 39.75 | 40.15 | 39.00 | 5093537 | -0.51% |
| 03 Aug 2023 | 39.50 | 39.45 | 39.95 | 39.05 | 4096149 | 0.13% |
| 02 Aug 2023 | 39.45 | 40.20 | 41.00 | 39.00 | 6622354 | -1.99% |
| 01 Aug 2023 | 40.25 | 40.60 | 40.90 | 40.15 | 4630063 | -0.62% |
| 31 Jul 2023 | 40.50 | 40.35 | 41.10 | 40.20 | 6190803 | 0.50% |
| 28 Jul 2023 | 40.30 | 39.75 | 41.00 | 39.50 | 10793831 | 2.03% |
| 27 Jul 2023 | 39.50 | 40.10 | 40.25 | 39.25 | 4890656 | -1.00% |
| 26 Jul 2023 | 39.90 | 40.45 | 40.60 | 39.65 | 6751783 | -0.99% |
| 25 Jul 2023 | 40.30 | 40.40 | 40.70 | 39.80 | 6618919 | 0.37% |
| 24 Jul 2023 | 40.15 | 41.40 | 41.65 | 40.00 | 12420136 | -1.35% |
| 21 Jul 2023 | 40.70 | 41.90 | 41.90 | 40.50 | 13866539 | -2.16% |
| 20 Jul 2023 | 41.60 | 43.20 | 44.30 | 41.15 | 36416104 | -3.03% |
| 19 Jul 2023 | 42.90 | 39.75 | 44.05 | 39.45 | 115358781 | 9.16% |
| 18 Jul 2023 | 39.30 | 40.05 | 40.65 | 39.10 | 8752270 | -1.63% |
| 17 Jul 2023 | 39.95 | 38.75 | 40.60 | 38.75 | 15798898 | 3.63% |
| 14 Jul 2023 | 38.55 | 38.50 | 38.90 | 38.10 | 3530444 | 0.78% |
| 13 Jul 2023 | 38.25 | 39.95 | 39.95 | 38.05 | 6274243 | -3.65% |
| 12 Jul 2023 | 39.70 | 38.60 | 40.00 | 38.55 | 16271309 | 3.12% |
| 11 Jul 2023 | 38.50 | 38.65 | 39.10 | 38.30 | 3992440 | 0.13% |
| 10 Jul 2023 | 38.45 | 39.25 | 39.50 | 38.25 | 7460944 | -1.03% |
| 07 Jul 2023 | 38.85 | 38.75 | 39.20 | 38.00 | 8320038 | 0.26% |
| 06 Jul 2023 | 38.75 | 38.15 | 39.45 | 38.15 | 7424638 | 1.57% |
| 05 Jul 2023 | 38.15 | 38.55 | 38.55 | 37.95 | 5110301 | -0.39% |
| 04 Jul 2023 | 38.30 | 37.65 | 39.25 | 37.55 | 15238635 | 2.41% |
| 03 Jul 2023 | 37.40 | 37.45 | 37.65 | 37.15 | 4680967 | 0.13% |
| 30 Jun 2023 | 37.35 | 37.60 | 37.95 | 37.20 | 5724375 | 0.13% |
| 28 Jun 2023 | 37.30 | 38.00 | 38.40 | 37.05 | 5843943 | -1.45% |
| 27 Jun 2023 | 37.85 | 38.00 | 38.50 | 37.65 | 5275922 | -0.13% |
| 26 Jun 2023 | 37.90 | 38.10 | 38.45 | 37.60 | 6441280 | -1.04% |
| 23 Jun 2023 | 38.30 | 40.00 | 40.05 | 37.90 | 11339327 | -3.77% |
| 22 Jun 2023 | 39.80 | 40.70 | 41.45 | 39.60 | 10143003 | -1.49% |
| 21 Jun 2023 | 40.40 | 42.00 | 42.45 | 40.05 | 12141818 | -2.53% |
| 20 Jun 2023 | 41.45 | 40.30 | 42.15 | 39.80 | 15151909 | 2.73% |
| 19 Jun 2023 | 40.35 | 40.40 | 41.50 | 39.50 | 17885742 | -0.62% |
| 16 Jun 2023 | 40.60 | 37.20 | 41.20 | 37.00 | 35373889 | 9.29% |
| 15 Jun 2023 | 37.15 | 38.20 | 38.45 | 36.90 | 7640114 | -2.62% |
| 14 Jun 2023 | 38.15 | 39.10 | 40.00 | 37.90 | 10960640 | -2.18% |
| 13 Jun 2023 | 39.00 | 37.40 | 39.45 | 37.25 | 20653904 | 4.70% |
| 12 Jun 2023 | 37.25 | 37.10 | 37.60 | 36.70 | 6997473 | 0.95% |
| 09 Jun 2023 | 36.90 | 37.70 | 38.25 | 36.85 | 11288100 | -1.73% |
| 08 Jun 2023 | 37.55 | 38.45 | 38.65 | 37.35 | 8955013 | -2.34% |
| 07 Jun 2023 | 38.45 | 38.30 | 39.40 | 38.10 | 14461740 | 0.65% |
| 06 Jun 2023 | 38.20 | 38.30 | 38.75 | 37.75 | 10411596 | -0.26% |
| 05 Jun 2023 | 38.30 | 40.25 | 40.75 | 38.10 | 15276033 | -3.40% |
| 02 Jun 2023 | 39.65 | 36.80 | 40.10 | 36.50 | 49966730 | 7.89% |
| 01 Jun 2023 | 36.75 | 35.25 | 37.00 | 34.80 | 22615692 | 4.70% |
| 31 May 2023 | 35.10 | 35.15 | 35.55 | 34.70 | 6820808 | -0.28% |
| 30 May 2023 | 35.20 | 34.85 | 35.60 | 34.70 | 9668630 | 0.86% |
| 29 May 2023 | 34.90 | 34.35 | 35.55 | 33.45 | 14505157 | 1.90% |
| 26 May 2023 | 34.25 | 34.55 | 35.30 | 33.85 | 7722412 | -0.44% |
| 25 May 2023 | 34.40 | 34.40 | 35.05 | 33.60 | 8138486 | 0.58% |
| 24 May 2023 | 34.20 | 33.00 | 35.80 | 33.00 | 35087790 | 3.79% |
| 23 May 2023 | 32.95 | 30.70 | 33.20 | 30.60 | 18521920 | 7.50% |
| 22 May 2023 | 30.65 | 30.80 | 30.95 | 30.40 | 2692801 | -0.16% |
| 19 May 2023 | 30.70 | 31.20 | 31.40 | 30.50 | 4431672 | -1.13% |
| 18 May 2023 | 31.05 | 31.90 | 32.10 | 31.00 | 4002596 | -2.20% |
| 17 May 2023 | 31.75 | 32.35 | 32.65 | 31.55 | 3489988 | -1.85% |
| 16 May 2023 | 32.35 | 32.75 | 33.20 | 32.25 | 4035785 | -1.22% |
| 15 May 2023 | 32.75 | 32.40 | 33.20 | 32.05 | 9116054 | 1.24% |
| 12 May 2023 | 32.35 | 32.15 | 32.90 | 31.85 | 7390720 | 0.31% |
| 11 May 2023 | 32.25 | 32.75 | 33.35 | 32.00 | 12327239 | -1.53% |
| 10 May 2023 | 32.75 | 30.10 | 33.25 | 29.60 | 34768650 | 8.99% |
| 09 May 2023 | 30.05 | 30.70 | 30.90 | 30.00 | 4016446 | -2.12% |
| 08 May 2023 | 30.70 | 30.95 | 31.15 | 30.60 | 2697859 | 0.00% |
| 05 May 2023 | 30.70 | 31.35 | 31.55 | 30.55 | 4452782 | -2.07% |
| 04 May 2023 | 31.35 | 30.85 | 31.85 | 30.70 | 8194876 | 1.79% |
| 03 May 2023 | 30.80 | 30.00 | 31.45 | 29.90 | 8342431 | 2.50% |
| 02 May 2023 | 30.05 | 30.45 | 30.85 | 29.95 | 5109008 | -0.66% |
| 28 Apr 2023 | 30.25 | 30.45 | 30.65 | 30.00 | 5096988 | 0.00% |
| 27 Apr 2023 | 30.25 | 29.10 | 30.95 | 29.00 | 13212635 | 3.95% |
| 26 Apr 2023 | 29.10 | 28.95 | 29.40 | 28.90 | 2818067 | 0.52% |
| 25 Apr 2023 | 28.95 | 28.70 | 29.30 | 28.55 | 3476616 | 1.05% |
| 24 Apr 2023 | 28.65 | 28.95 | 29.00 | 28.20 | 3938768 | -0.69% |
| 21 Apr 2023 | 28.85 | 29.50 | 29.60 | 28.75 | 3578169 | -2.04% |
| 20 Apr 2023 | 29.45 | 29.75 | 29.85 | 29.30 | 2693203 | -0.34% |
| 19 Apr 2023 | 29.55 | 29.70 | 29.85 | 29.40 | 2855347 | -0.17% |
| 18 Apr 2023 | 29.60 | 29.90 | 30.05 | 29.30 | 9265938 | -3.58% |
| 17 Apr 2023 | 30.70 | 30.50 | 31.80 | 30.30 | 14298913 | 1.66% |
| 13 Apr 2023 | 30.20 | 30.05 | 30.40 | 29.75 | 2744858 | 0.83% |
| 12 Apr 2023 | 29.95 | 30.35 | 30.60 | 29.70 | 5018949 | -1.32% |
| 11 Apr 2023 | 30.35 | 30.35 | 30.65 | 30.05 | 3664621 | 0.66% |
| 10 Apr 2023 | 30.15 | 30.45 | 31.05 | 30.00 | 4525814 | -0.66% |
| 06 Apr 2023 | 30.35 | 30.30 | 30.50 | 29.90 | 3119899 | 0.50% |
| 05 Apr 2023 | 30.20 | 29.90 | 30.60 | 29.50 | 7069572 | 1.17% |
| 03 Apr 2023 | 29.85 | 29.30 | 30.20 | 29.00 | 5793645 | 3.83% |
| 31 Mar 2023 | 28.75 | 28.55 | 30.25 | 28.45 | 13215756 | 1.95% |
| 29 Mar 2023 | 28.20 | 27.90 | 28.60 | 27.45 | 9910100 | 2.17% |
| 28 Mar 2023 | 27.60 | 28.40 | 28.95 | 27.35 | 9026722 | -2.47% |
| 27 Mar 2023 | 28.30 | 29.25 | 29.55 | 28.10 | 9320425 | -3.25% |
| 24 Mar 2023 | 29.25 | 30.25 | 30.40 | 29.05 | 3864293 | -2.99% |
| 23 Mar 2023 | 30.15 | 30.15 | 30.45 | 30.00 | 3338880 | -0.17% |
| 22 Mar 2023 | 30.20 | 30.50 | 30.80 | 30.10 | 3305622 | -0.82% |
| 21 Mar 2023 | 30.45 | 30.80 | 31.20 | 30.25 | 6969796 | -1.14% |
| 20 Mar 2023 | 30.80 | 29.80 | 31.75 | 29.10 | 9582709 | 3.18% |
| 17 Mar 2023 | 29.85 | 30.70 | 30.85 | 29.60 | 5805185 | -1.97% |
| 16 Mar 2023 | 30.45 | 28.70 | 31.00 | 28.40 | 18981127 | 6.28% |
| 15 Mar 2023 | 28.65 | 30.55 | 30.80 | 28.30 | 8368423 | -5.13% |
| 14 Mar 2023 | 30.20 | 30.75 | 30.85 | 30.00 | 3958446 | -1.31% |
| 13 Mar 2023 | 30.60 | 31.60 | 31.75 | 30.50 | 5499181 | -3.01% |
| 10 Mar 2023 | 31.55 | 32.25 | 32.25 | 31.40 | 5652340 | -3.07% |
| 09 Mar 2023 | 32.55 | 32.70 | 33.25 | 32.45 | 3781553 | -0.15% |
| 08 Mar 2023 | 32.60 | 32.25 | 32.75 | 32.00 | 2665712 | 0.46% |
| 06 Mar 2023 | 32.45 | 32.20 | 33.20 | 32.05 | 5929708 | 1.41% |
| 03 Mar 2023 | 32.00 | 32.05 | 32.65 | 31.90 | 3972562 | -0.16% |
| 02 Mar 2023 | 32.05 | 32.20 | 32.25 | 31.65 | 3125299 | 0.16% |
| 01 Mar 2023 | 32.00 | 31.90 | 32.45 | 31.60 | 3999508 | 0.31% |
| 28 Feb 2023 | 31.90 | 30.70 | 33.10 | 30.45 | 5743740 | 4.42% |
| 27 Feb 2023 | 30.55 | 31.20 | 31.30 | 30.50 | 3845970 | -2.08% |
| 24 Feb 2023 | 31.20 | 31.30 | 31.85 | 31.05 | 3642704 | -0.32% |
| 23 Feb 2023 | 31.30 | 32.00 | 32.10 | 30.90 | 4562565 | -1.88% |
| 22 Feb 2023 | 31.90 | 32.25 | 32.35 | 31.75 | 3164145 | -1.39% |
| 21 Feb 2023 | 32.35 | 32.50 | 32.60 | 32.15 | 3600932 | -0.46% |
| 20 Feb 2023 | 32.50 | 33.50 | 33.80 | 32.30 | 3771213 | -2.84% |
| 17 Feb 2023 | 33.45 | 32.95 | 34.15 | 32.70 | 4705516 | 0.90% |
| 16 Feb 2023 | 33.15 | 33.10 | 33.45 | 33.00 | 2572425 | 0.30% |
| 15 Feb 2023 | 33.05 | 32.45 | 33.45 | 32.45 | 4520195 | 1.54% |
| 14 Feb 2023 | 32.55 | 33.20 | 33.25 | 31.70 | 4425046 | -1.81% |
| 13 Feb 2023 | 33.15 | 33.95 | 34.05 | 32.85 | 2849202 | -2.79% |
| 10 Feb 2023 | 34.10 | 33.90 | 34.85 | 33.85 | 4177444 | 0.29% |
| 09 Feb 2023 | 34.00 | 32.25 | 34.30 | 31.95 | 11769287 | 5.59% |
| 08 Feb 2023 | 32.20 | 32.00 | 32.35 | 31.95 | 3060837 | 0.94% |
| 07 Feb 2023 | 31.90 | 32.35 | 32.35 | 31.75 | 3260029 | -0.93% |
| 06 Feb 2023 | 32.20 | 32.40 | 32.55 | 32.10 | 3814895 | -0.46% |
| 03 Feb 2023 | 32.35 | 32.50 | 32.50 | 31.65 | 5420766 | 0.62% |
| 02 Feb 2023 | 32.15 | 32.00 | 33.10 | 31.95 | 4555402 | 0.00% |
| 01 Feb 2023 | 32.15 | 34.05 | 34.45 | 31.75 | 6154030 | -5.16% |
| 31 Jan 2023 | 33.90 | 33.00 | 34.20 | 32.80 | 4614790 | 3.35% |
| 30 Jan 2023 | 32.80 | 32.30 | 33.40 | 32.00 | 4406285 | 1.08% |
| 27 Jan 2023 | 32.45 | 33.95 | 34.00 | 32.15 | 7372665 | -3.99% |
| 25 Jan 2023 | 33.80 | 34.70 | 34.80 | 33.75 | 4547473 | -2.59% |
| 24 Jan 2023 | 34.70 | 35.00 | 35.05 | 34.55 | 2542688 | -0.29% |
| 23 Jan 2023 | 34.80 | 35.45 | 35.45 | 34.65 | 3200779 | -1.14% |
| 20 Jan 2023 | 35.20 | 35.25 | 35.60 | 35.00 | 2611764 | 0.28% |
| 19 Jan 2023 | 35.10 | 35.75 | 36.00 | 34.85 | 5469396 | -2.09% |
| 18 Jan 2023 | 35.85 | 36.45 | 36.45 | 35.80 | 4909511 | -1.65% |
| 17 Jan 2023 | 36.45 | 37.05 | 37.30 | 35.85 | 7456368 | -1.62% |
| 16 Jan 2023 | 37.05 | 36.65 | 37.60 | 36.65 | 5979679 | 1.51% |
| 13 Jan 2023 | 36.50 | 36.70 | 36.75 | 36.30 | 3831448 | -0.14% |
| 12 Jan 2023 | 36.55 | 36.85 | 37.00 | 36.40 | 2419607 | -0.68% |
| 11 Jan 2023 | 36.80 | 36.70 | 37.10 | 36.50 | 3023181 | 0.68% |
| 10 Jan 2023 | 36.55 | 36.90 | 37.00 | 36.35 | 2198560 | -0.95% |
| 09 Jan 2023 | 36.90 | 37.00 | 37.40 | 36.80 | 1988804 | 0.14% |
| 06 Jan 2023 | 36.85 | 37.20 | 37.30 | 36.50 | 2934268 | -0.67% |
| 05 Jan 2023 | 37.10 | 37.20 | 37.35 | 36.70 | 2891568 | 0.27% |
| 04 Jan 2023 | 37.00 | 37.70 | 37.80 | 36.95 | 3650938 | -1.86% |
| 03 Jan 2023 | 37.70 | 37.80 | 38.10 | 37.40 | 3341413 | 0.00% |
| 02 Jan 2023 | 37.70 | 37.10 | 37.85 | 37.05 | 4355355 | 1.75% |
| 30 Dec 2022 | 37.05 | 37.50 | 37.85 | 36.90 | 4488540 | -0.40% |
| 29 Dec 2022 | 37.20 | 37.75 | 37.75 | 37.15 | 3621066 | -1.85% |
| 28 Dec 2022 | 37.90 | 36.85 | 38.20 | 36.35 | 7633233 | 2.71% |
| 27 Dec 2022 | 36.90 | 36.50 | 37.25 | 36.30 | 7739072 | 1.93% |
| 26 Dec 2022 | 36.20 | 34.80 | 36.30 | 34.30 | 7091115 | 4.62% |
| 23 Dec 2022 | 34.60 | 36.45 | 36.60 | 34.30 | 9738149 | -5.98% |
| 22 Dec 2022 | 36.80 | 37.50 | 37.90 | 36.15 | 7146798 | -1.34% |
| 21 Dec 2022 | 37.30 | 38.60 | 39.25 | 37.00 | 9660417 | -2.86% |
| 20 Dec 2022 | 38.40 | 39.45 | 39.75 | 38.20 | 11122944 | -2.41% |
| 19 Dec 2022 | 39.35 | 40.45 | 40.45 | 39.20 | 9142151 | -2.24% |
| 16 Dec 2022 | 40.25 | 41.00 | 41.85 | 39.60 | 12713254 | -2.31% |
| 15 Dec 2022 | 41.20 | 42.10 | 42.40 | 41.05 | 8758025 | -1.67% |
| 14 Dec 2022 | 41.90 | 40.00 | 43.00 | 40.00 | 42327733 | 5.81% |
| 13 Dec 2022 | 39.60 | 39.75 | 40.30 | 39.30 | 5303193 | 0.25% |
| 12 Dec 2022 | 39.50 | 39.50 | 39.95 | 39.00 | 4268988 | -0.13% |
| 09 Dec 2022 | 39.55 | 40.90 | 41.10 | 38.90 | 6596070 | -2.83% |
| 08 Dec 2022 | 40.70 | 39.65 | 41.75 | 39.65 | 12255091 | 2.52% |
| 07 Dec 2022 | 39.70 | 40.65 | 40.70 | 39.50 | 6086432 | -1.61% |
| 06 Dec 2022 | 40.35 | 41.20 | 41.35 | 40.20 | 8380156 | -2.65% |
| 05 Dec 2022 | 41.45 | 41.45 | 42.60 | 40.75 | 20108270 | 0.73% |
| 02 Dec 2022 | 41.15 | 40.15 | 42.20 | 39.25 | 38996051 | 3.13% |
| 01 Dec 2022 | 39.90 | 37.45 | 41.25 | 37.40 | 54628739 | 7.40% |
| 30 Nov 2022 | 37.15 | 36.30 | 37.35 | 36.15 | 9257515 | 2.91% |
| 29 Nov 2022 | 36.10 | 37.00 | 37.10 | 36.00 | 7256080 | -2.17% |
| 28 Nov 2022 | 36.90 | 36.75 | 37.40 | 36.60 | 8403380 | 0.27% |
| 25 Nov 2022 | 36.80 | 35.55 | 37.40 | 35.40 | 13067143 | 4.10% |
| 24 Nov 2022 | 35.35 | 35.15 | 36.00 | 35.10 | 4153532 | 0.86% |
| 23 Nov 2022 | 35.05 | 35.10 | 35.80 | 35.00 | 3230644 | 0.43% |
| 22 Nov 2022 | 34.90 | 34.90 | 35.35 | 34.70 | 2786201 | 0.29% |
| 21 Nov 2022 | 34.80 | 35.05 | 35.35 | 34.70 | 2862420 | -0.71% |
| 18 Nov 2022 | 35.05 | 35.55 | 35.70 | 34.90 | 2935998 | -0.99% |
| 17 Nov 2022 | 35.40 | 35.80 | 35.90 | 35.30 | 2640778 | -1.12% |
| 16 Nov 2022 | 35.80 | 35.50 | 36.50 | 35.50 | 4194347 | 0.70% |
| 15 Nov 2022 | 35.55 | 36.00 | 36.00 | 35.35 | 2751481 | -0.70% |
| 14 Nov 2022 | 35.80 | 35.80 | 36.35 | 35.40 | 3556320 | 0.56% |
| 11 Nov 2022 | 35.60 | 35.80 | 36.25 | 35.35 | 3303178 | 0.14% |
| 10 Nov 2022 | 35.55 | 36.35 | 36.45 | 35.30 | 3974993 | -2.47% |
| 09 Nov 2022 | 36.45 | 37.60 | 37.60 | 36.25 | 5140249 | -2.02% |
| 07 Nov 2022 | 37.20 | 36.90 | 37.55 | 36.40 | 8922939 | 2.62% |
| 04 Nov 2022 | 36.25 | 34.70 | 36.65 | 34.50 | 11036208 | 4.77% |
| 03 Nov 2022 | 34.60 | 34.65 | 34.85 | 34.55 | 2949330 | -0.43% |
| 02 Nov 2022 | 34.75 | 34.80 | 34.90 | 34.65 | 2657187 | 0.14% |
| 01 Nov 2022 | 34.70 | 35.05 | 35.10 | 34.70 | 2476360 | -0.72% |
| 31 Oct 2022 | 34.95 | 34.90 | 35.45 | 34.70 | 4010013 | 0.72% |
| 28 Oct 2022 | 34.70 | 35.15 | 35.25 | 34.50 | 6794301 | -1.14% |
| 27 Oct 2022 | 35.10 | 35.20 | 35.50 | 35.00 | 2948508 | 0.14% |
| 25 Oct 2022 | 35.05 | 35.55 | 35.60 | 34.90 | 3733123 | -1.27% |
| 24 Oct 2022 | 35.50 | 35.30 | 35.80 | 35.30 | 1200876 | 1.14% |
| 21 Oct 2022 | 35.10 | 35.75 | 35.90 | 35.00 | 3722913 | -1.27% |
| 20 Oct 2022 | 35.55 | 35.30 | 35.75 | 35.10 | 5392527 | 0.99% |
| 19 Oct 2022 | 35.20 | 35.95 | 36.40 | 35.05 | 19557652 | -6.26% |
| 18 Oct 2022 | 37.55 | 36.50 | 37.75 | 36.40 | 12899970 | 3.87% |
| 17 Oct 2022 | 36.15 | 37.15 | 37.15 | 35.85 | 5433924 | -1.90% |
| 14 Oct 2022 | 36.85 | 37.60 | 37.65 | 36.75 | 3936591 | -0.27% |
| 13 Oct 2022 | 36.95 | 37.60 | 37.70 | 36.75 | 3221114 | -1.34% |
| 12 Oct 2022 | 37.45 | 38.00 | 38.15 | 36.65 | 4373071 | -0.93% |
| 11 Oct 2022 | 37.80 | 38.75 | 39.60 | 37.10 | 5241674 | -1.69% |
| 10 Oct 2022 | 38.45 | 38.80 | 38.80 | 38.25 | 2581705 | -1.66% |
| 07 Oct 2022 | 39.10 | 39.15 | 39.30 | 38.65 | 3637584 | 0.13% |
| 06 Oct 2022 | 39.05 | 38.80 | 39.45 | 38.50 | 5267028 | 1.96% |
| 04 Oct 2022 | 38.30 | 38.20 | 38.50 | 38.00 | 3365279 | 1.86% |
| 03 Oct 2022 | 37.60 | 37.85 | 38.05 | 37.50 | 2904185 | -0.53% |
| 30 Sep 2022 | 37.80 | 37.85 | 38.40 | 37.40 | 4596500 | 0.13% |
| 29 Sep 2022 | 37.75 | 38.35 | 38.45 | 37.45 | 4327496 | 0.00% |
| 28 Sep 2022 | 37.75 | 37.60 | 38.10 | 37.20 | 3913459 | 0.40% |
| 27 Sep 2022 | 37.60 | 37.70 | 37.90 | 37.05 | 4345632 | 2.17% |
| 26 Sep 2022 | 36.80 | 38.80 | 38.85 | 36.00 | 9563156 | -5.52% |
| 23 Sep 2022 | 38.95 | 40.35 | 40.45 | 38.75 | 5915788 | -2.99% |
| 22 Sep 2022 | 40.15 | 40.35 | 41.25 | 39.65 | 7040017 | -0.37% |
| 21 Sep 2022 | 40.30 | 40.70 | 41.20 | 40.15 | 8600420 | -0.12% |
| 20 Sep 2022 | 40.35 | 39.00 | 40.95 | 38.95 | 12844411 | 4.40% |
| 19 Sep 2022 | 38.65 | 39.50 | 39.80 | 38.25 | 6522332 | -2.03% |
| 16 Sep 2022 | 39.45 | 40.70 | 41.00 | 39.15 | 8057798 | -3.07% |
| 15 Sep 2022 | 40.70 | 41.90 | 41.90 | 40.50 | 7309617 | -2.16% |
| 14 Sep 2022 | 41.60 | 41.95 | 42.25 | 41.25 | 7833506 | -2.00% |
| 13 Sep 2022 | 42.45 | 42.65 | 42.85 | 42.20 | 6445328 | 0.35% |
| 12 Sep 2022 | 42.30 | 42.80 | 42.95 | 42.00 | 6821905 | -0.35% |
| 09 Sep 2022 | 42.45 | 43.80 | 44.15 | 42.25 | 9214037 | -2.64% |
| 08 Sep 2022 | 43.60 | 44.70 | 44.75 | 43.50 | 8669828 | -1.58% |
| 07 Sep 2022 | 44.30 | 43.80 | 44.50 | 43.50 | 14805423 | 0.91% |
| 06 Sep 2022 | 43.90 | 44.95 | 44.95 | 43.60 | 14012031 | -1.68% |
| 05 Sep 2022 | 44.65 | 41.85 | 45.20 | 41.55 | 29939564 | 7.46% |
| 02 Sep 2022 | 41.55 | 43.15 | 43.30 | 41.35 | 10708568 | -2.92% |
| 01 Sep 2022 | 42.80 | 40.65 | 43.20 | 40.45 | 18667654 | 4.65% |
| 30 Aug 2022 | 40.90 | 41.00 | 41.35 | 40.75 | 6165314 | 0.62% |
| 29 Aug 2022 | 40.65 | 41.20 | 41.55 | 40.40 | 10333581 | -3.67% |
| 26 Aug 2022 | 42.20 | 42.40 | 43.10 | 42.00 | 8789456 | 0.12% |
| 25 Aug 2022 | 42.15 | 41.95 | 43.10 | 41.20 | 16086836 | 0.96% |
| 24 Aug 2022 | 41.75 | 42.35 | 43.60 | 41.20 | 13643490 | -1.18% |
| 23 Aug 2022 | 42.25 | 40.95 | 42.50 | 40.55 | 17201921 | 3.30% |
| 22 Aug 2022 | 40.90 | 40.90 | 41.70 | 40.15 | 13354751 | 0.37% |
| 19 Aug 2022 | 40.75 | 39.15 | 42.75 | 39.00 | 45719446 | 4.62% |
| 18 Aug 2022 | 38.95 | 38.85 | 39.50 | 38.40 | 6875167 | 0.26% |
| 17 Aug 2022 | 38.85 | 39.30 | 39.90 | 38.65 | 11562559 | -0.38% |
| 16 Aug 2022 | 39.00 | 37.50 | 39.35 | 37.40 | 13573485 | 4.56% |
| 12 Aug 2022 | 37.30 | 37.15 | 37.95 | 36.90 | 6324465 | 0.67% |
| 11 Aug 2022 | 37.05 | 37.25 | 37.50 | 36.70 | 4974875 | -0.13% |
| 10 Aug 2022 | 37.10 | 37.75 | 37.80 | 36.90 | 3769179 | -0.93% |
| 08 Aug 2022 | 37.45 | 38.30 | 38.55 | 37.10 | 6140938 | -1.58% |
| 05 Aug 2022 | 38.05 | 38.60 | 39.05 | 37.85 | 5271601 | -1.04% |
| 04 Aug 2022 | 38.45 | 38.50 | 39.40 | 38.05 | 7627179 | 0.13% |
| 03 Aug 2022 | 38.40 | 38.85 | 39.05 | 37.70 | 8288043 | -0.39% |
| 02 Aug 2022 | 38.55 | 38.05 | 39.45 | 38.05 | 9484762 | 0.92% |
| 01 Aug 2022 | 38.20 | 37.25 | 38.90 | 36.85 | 11603706 | 3.10% |
| 29 Jul 2022 | 37.05 | 37.60 | 37.80 | 36.90 | 5877112 | -0.94% |
| 28 Jul 2022 | 37.40 | 37.90 | 38.05 | 37.20 | 4213003 | -0.40% |
| 27 Jul 2022 | 37.55 | 37.00 | 37.80 | 36.55 | 4669418 | 1.76% |
| 26 Jul 2022 | 36.90 | 37.15 | 37.35 | 36.65 | 6447553 | -0.40% |
| 25 Jul 2022 | 37.05 | 37.70 | 37.75 | 36.85 | 4766154 | -1.59% |
| 22 Jul 2022 | 37.65 | 38.25 | 38.30 | 37.50 | 5501348 | -0.66% |
| 21 Jul 2022 | 37.90 | 37.85 | 38.45 | 37.55 | 5497220 | 0.40% |
| 20 Jul 2022 | 37.75 | 38.55 | 38.95 | 37.60 | 10218716 | -2.08% |
| 19 Jul 2022 | 38.55 | 39.45 | 39.90 | 38.30 | 9276523 | -2.28% |
| 18 Jul 2022 | 39.45 | 38.65 | 39.80 | 38.55 | 6650851 | 3.00% |
| 15 Jul 2022 | 38.30 | 38.40 | 38.60 | 37.80 | 3843735 | 0.13% |
| 14 Jul 2022 | 38.25 | 39.35 | 39.40 | 37.90 | 4759962 | -2.30% |
| 13 Jul 2022 | 39.15 | 39.90 | 40.20 | 39.00 | 6049526 | -1.26% |
| 12 Jul 2022 | 39.65 | 39.25 | 40.30 | 39.05 | 6316027 | 0.63% |
| 11 Jul 2022 | 39.40 | 39.25 | 39.65 | 38.70 | 5731650 | 0.25% |
| 08 Jul 2022 | 39.30 | 38.95 | 40.35 | 38.90 | 8693691 | 1.81% |
| 07 Jul 2022 | 38.60 | 38.40 | 38.90 | 38.15 | 5181083 | 1.98% |
| 06 Jul 2022 | 37.85 | 38.45 | 38.50 | 37.45 | 5295347 | -1.30% |
| 05 Jul 2022 | 38.35 | 39.15 | 39.15 | 38.00 | 5468568 | -1.29% |
| 04 Jul 2022 | 38.85 | 39.10 | 39.60 | 38.60 | 4656861 | -0.89% |
| 01 Jul 2022 | 39.20 | 39.10 | 39.45 | 38.40 | 4948800 | 0.64% |
| 30 Jun 2022 | 38.95 | 40.10 | 40.45 | 38.70 | 7039696 | -2.01% |
| 29 Jun 2022 | 39.75 | 38.70 | 40.85 | 38.65 | 11703755 | 0.38% |
| 28 Jun 2022 | 39.60 | 37.55 | 40.85 | 37.30 | 20668983 | 4.62% |
| 27 Jun 2022 | 37.85 | 37.95 | 38.40 | 37.70 | 5031830 | 1.07% |
| 24 Jun 2022 | 37.45 | 37.60 | 37.85 | 36.90 | 7760177 | 1.08% |
| 23 Jun 2022 | 37.05 | 36.50 | 37.60 | 36.30 | 8661005 | 1.65% |
| 22 Jun 2022 | 36.45 | 37.10 | 37.30 | 36.10 | 6944877 | -2.54% |
| 21 Jun 2022 | 37.40 | 35.90 | 38.40 | 35.70 | 12712151 | 5.50% |
| 20 Jun 2022 | 35.45 | 37.75 | 37.80 | 34.90 | 10600237 | -5.72% |
| 17 Jun 2022 | 37.60 | 38.20 | 38.20 | 36.60 | 11779027 | -1.31% |
| 16 Jun 2022 | 38.10 | 41.50 | 41.50 | 37.75 | 17594698 | -6.04% |
| 15 Jun 2022 | 40.55 | 41.95 | 42.35 | 40.20 | 15217669 | 0.37% |
| 14 Jun 2022 | 40.40 | 40.00 | 41.65 | 39.95 | 15239001 | -1.94% |
| 13 Jun 2022 | 41.20 | 43.15 | 43.45 | 40.75 | 17217741 | -7.93% |
| 10 Jun 2022 | 44.75 | 45.45 | 46.40 | 44.30 | 19294624 | -4.07% |
| 09 Jun 2022 | 46.65 | 44.45 | 47.25 | 43.85 | 40612631 | 3.67% |
| 08 Jun 2022 | 45.00 | 40.95 | 45.40 | 40.50 | 46902147 | 10.84% |
| 07 Jun 2022 | 40.60 | 39.80 | 41.20 | 39.40 | 9278936 | 2.01% |
| 06 Jun 2022 | 39.80 | 40.40 | 40.45 | 39.15 | 6275330 | -1.85% |
| 03 Jun 2022 | 40.55 | 42.25 | 43.15 | 40.25 | 12624880 | -3.11% |
| 02 Jun 2022 | 41.85 | 41.25 | 42.55 | 40.90 | 10917804 | 1.58% |
| 01 Jun 2022 | 41.20 | 40.65 | 41.90 | 40.30 | 8989664 | 2.23% |
| 31 May 2022 | 40.30 | 40.25 | 41.20 | 39.65 | 9057090 | 0.12% |
| 30 May 2022 | 40.25 | 39.95 | 40.85 | 39.30 | 7389571 | 2.29% |
| 27 May 2022 | 39.35 | 38.90 | 39.85 | 38.50 | 8767598 | 2.21% |
| 26 May 2022 | 38.50 | 38.15 | 38.85 | 35.80 | 12971453 | 1.45% |
| 25 May 2022 | 37.95 | 40.45 | 40.45 | 37.80 | 8666535 | -4.29% |
| 24 May 2022 | 39.65 | 40.65 | 41.00 | 39.35 | 6564007 | -1.98% |
| 23 May 2022 | 40.45 | 41.40 | 41.65 | 40.30 | 11023025 | -2.41% |
| 20 May 2022 | 41.45 | 40.60 | 41.90 | 39.85 | 11122906 | 4.41% |
| 19 May 2022 | 39.70 | 40.50 | 41.40 | 39.55 | 10717848 | -5.81% |
| 18 May 2022 | 42.15 | 42.15 | 43.20 | 41.40 | 17914613 | 0.72% |
| 17 May 2022 | 41.85 | 40.45 | 42.25 | 39.80 | 18317972 | 6.62% |
| 16 May 2022 | 39.25 | 40.80 | 41.00 | 38.40 | 15233244 | -2.85% |
| 13 May 2022 | 40.40 | 42.75 | 43.30 | 40.10 | 18451995 | -3.35% |
| 12 May 2022 | 41.80 | 39.00 | 42.40 | 38.55 | 25025486 | 4.63% |
| 11 May 2022 | 39.95 | 40.90 | 41.10 | 37.50 | 27539473 | -0.75% |
| 10 May 2022 | 40.25 | 42.85 | 43.50 | 40.05 | 22738707 | -6.18% |
| 09 May 2022 | 42.90 | 44.50 | 45.95 | 42.35 | 23162181 | -4.56% |
| 06 May 2022 | 44.95 | 46.05 | 47.75 | 44.65 | 21178350 | -4.87% |
| 05 May 2022 | 47.25 | 49.50 | 50.30 | 46.30 | 41807514 | -1.46% |
| 04 May 2022 | 47.95 | 54.00 | 54.20 | 46.85 | 50893989 | -9.36% |
| 02 May 2022 | 52.90 | 52.70 | 57.20 | 51.15 | 77262476 | -1.40% |
| 29 Apr 2022 | 53.65 | 61.80 | 61.80 | 53.10 | 122555068 | -13.19% |
| 28 Apr 2022 | 61.80 | 79.95 | 81.00 | 60.50 | 179365965 | -17.76% |
| 27 Apr 2022 | 75.15 | 73.00 | 76.40 | 71.65 | 46030973 | 3.73% |
| 26 Apr 2022 | 72.45 | 68.75 | 73.45 | 67.20 | 26023186 | 6.94% |
| 25 Apr 2022 | 67.75 | 70.10 | 70.55 | 67.35 | 20468594 | -5.18% |
| 22 Apr 2022 | 71.45 | 72.75 | 73.25 | 71.10 | 12745066 | -2.39% |
| 21 Apr 2022 | 73.20 | 73.90 | 74.90 | 72.55 | 7445397 | 0.34% |
| 20 Apr 2022 | 72.95 | 74.00 | 75.00 | 72.25 | 12157522 | -0.75% |
| 19 Apr 2022 | 73.50 | 75.65 | 78.45 | 70.50 | 22698218 | -1.87% |
| 18 Apr 2022 | 74.90 | 74.55 | 76.25 | 73.15 | 19829106 | 0.20% |
| 13 Apr 2022 | 74.75 | 76.55 | 77.35 | 74.40 | 10206062 | -1.58% |
| 12 Apr 2022 | 75.95 | 78.40 | 78.45 | 75.60 | 10361849 | -2.69% |
| 11 Apr 2022 | 78.05 | 75.60 | 78.80 | 75.30 | 14813712 | 3.31% |
| 08 Apr 2022 | 75.55 | 77.50 | 78.00 | 75.30 | 13509679 | -2.07% |
| 07 Apr 2022 | 77.15 | 80.45 | 82.15 | 76.50 | 21135001 | -3.56% |
| 06 Apr 2022 | 80.00 | 79.20 | 82.10 | 78.30 | 18311486 | 0.82% |
| 05 Apr 2022 | 79.35 | 80.70 | 82.60 | 78.60 | 35843505 | -0.75% |
| 04 Apr 2022 | 79.95 | 75.75 | 81.20 | 75.00 | 41167672 | 6.46% |
| 01 Apr 2022 | 75.10 | 74.65 | 76.40 | 74.25 | 12985992 | 1.42% |
| 31 Mar 2022 | 74.05 | 73.40 | 74.80 | 73.00 | 11721007 | 0.89% |
| 30 Mar 2022 | 73.40 | 73.85 | 78.25 | 72.85 | 47122901 | 2.80% |
| 29 Mar 2022 | 71.40 | 73.35 | 73.75 | 69.45 | 16464222 | -1.92% |
| 28 Mar 2022 | 72.80 | 73.50 | 74.95 | 72.15 | 16317072 | -0.14% |
| 25 Mar 2022 | 72.90 | 74.45 | 75.45 | 72.35 | 17315063 | -1.62% |
| 24 Mar 2022 | 74.10 | 70.95 | 77.40 | 70.25 | 60631651 | 4.81% |
| 23 Mar 2022 | 70.70 | 74.20 | 75.00 | 70.05 | 25570763 | -3.15% |
| 22 Mar 2022 | 73.00 | 69.10 | 73.90 | 68.50 | 37855203 | 6.41% |
| 21 Mar 2022 | 68.60 | 69.15 | 71.20 | 68.20 | 15240961 | 0.44% |
| 17 Mar 2022 | 68.30 | 67.35 | 69.70 | 66.10 | 17629096 | 2.78% |
| 16 Mar 2022 | 66.45 | 67.60 | 68.00 | 66.25 | 9200769 | 0.83% |
| 15 Mar 2022 | 65.90 | 66.15 | 69.35 | 65.40 | 18375406 | -0.30% |
| 14 Mar 2022 | 66.10 | 66.00 | 66.45 | 64.75 | 7605628 | 0.61% |
| 11 Mar 2022 | 65.70 | 65.00 | 68.20 | 64.85 | 14783419 | -0.08% |
| 10 Mar 2022 | 65.75 | 67.80 | 68.45 | 64.70 | 16443497 | -0.08% |
| 09 Mar 2022 | 65.80 | 61.40 | 66.80 | 61.25 | 26877955 | 8.22% |
| 08 Mar 2022 | 60.80 | 58.55 | 61.20 | 58.25 | 11780743 | 4.92% |
| 07 Mar 2022 | 57.95 | 59.00 | 59.75 | 56.65 | 13498107 | -4.53% |
| 04 Mar 2022 | 60.70 | 61.40 | 62.70 | 59.20 | 11621924 | -2.41% |
| 03 Mar 2022 | 62.20 | 63.40 | 63.70 | 61.20 | 12285064 | 0.57% |
| 02 Mar 2022 | 61.85 | 60.00 | 62.65 | 60.00 | 11258037 | 0.81% |
| 28 Feb 2022 | 61.35 | 57.05 | 62.85 | 57.05 | 12436633 | 3.20% |
| 25 Feb 2022 | 59.45 | 57.80 | 60.10 | 57.25 | 11640530 | 9.48% |
| 24 Feb 2022 | 54.30 | 57.00 | 59.00 | 53.50 | 14417097 | -11.27% |
| 23 Feb 2022 | 61.20 | 59.45 | 61.85 | 59.20 | 10565783 | 4.53% |
| 22 Feb 2022 | 58.55 | 58.20 | 61.60 | 57.45 | 13758223 | -4.95% |
| 21 Feb 2022 | 61.60 | 65.50 | 65.70 | 61.00 | 10163874 | -6.67% |
| 18 Feb 2022 | 66.00 | 66.15 | 67.90 | 65.10 | 10134277 | 0.53% |
| 17 Feb 2022 | 65.65 | 67.80 | 68.25 | 65.30 | 8780794 | -1.65% |
| 16 Feb 2022 | 66.75 | 70.40 | 72.20 | 65.80 | 18679878 | -3.82% |
| 15 Feb 2022 | 69.40 | 66.90 | 70.00 | 62.65 | 25423696 | 7.43% |
| 14 Feb 2022 | 64.60 | 70.35 | 71.15 | 63.55 | 18130833 | -9.97% |
| 11 Feb 2022 | 71.75 | 73.65 | 76.25 | 70.60 | 25140455 | -3.56% |
| 10 Feb 2022 | 74.40 | 70.00 | 76.90 | 70.00 | 50262757 | 7.13% |
| 09 Feb 2022 | 69.45 | 63.05 | 70.00 | 63.05 | 42392239 | 11.57% |
| 08 Feb 2022 | 62.25 | 63.95 | 64.20 | 59.20 | 9686312 | -2.05% |
| 07 Feb 2022 | 63.55 | 65.00 | 65.70 | 62.10 | 8741118 | -2.23% |
| 04 Feb 2022 | 65.00 | 65.65 | 67.85 | 63.55 | 23477902 | -0.08% |
| 03 Feb 2022 | 65.05 | 61.10 | 67.45 | 60.30 | 48124717 | 6.73% |
| 02 Feb 2022 | 60.95 | 57.15 | 63.40 | 56.90 | 32743884 | 7.40% |
| 01 Feb 2022 | 56.75 | 59.25 | 59.65 | 56.10 | 11648848 | -3.98% |
| 31 Jan 2022 | 59.10 | 58.90 | 60.20 | 56.80 | 21200372 | 0.25% |
| 28 Jan 2022 | 58.95 | 62.00 | 64.95 | 56.65 | 56452597 | 0.77% |
| 27 Jan 2022 | 58.50 | 52.10 | 58.50 | 52.10 | 36203891 | 20.00% |
| 25 Jan 2022 | 48.75 | 49.35 | 51.15 | 47.95 | 17157420 | -2.89% |
| 24 Jan 2022 | 50.20 | 53.25 | 54.20 | 48.90 | 21100211 | -5.19% |
| 21 Jan 2022 | 52.95 | 55.15 | 56.45 | 52.50 | 20782702 | -3.81% |
| 20 Jan 2022 | 55.05 | 52.95 | 55.65 | 52.80 | 32705973 | 5.87% |
| 19 Jan 2022 | 52.00 | 50.00 | 55.15 | 50.00 | 60386810 | 5.80% |
| 18 Jan 2022 | 49.15 | 49.10 | 50.85 | 46.15 | 35433485 | 0.82% |
| 17 Jan 2022 | 48.75 | 48.40 | 49.40 | 48.40 | 9171951 | 1.14% |
| 14 Jan 2022 | 48.20 | 47.30 | 48.50 | 47.05 | 7913614 | 1.80% |
| 13 Jan 2022 | 47.35 | 45.90 | 48.70 | 45.85 | 16980867 | 3.16% |
| 12 Jan 2022 | 45.90 | 46.35 | 46.70 | 45.55 | 3806327 | 0.00% |
| 11 Jan 2022 | 45.90 | 46.85 | 47.10 | 45.60 | 4509969 | -1.61% |
| 10 Jan 2022 | 46.65 | 46.65 | 47.10 | 46.30 | 4890584 | 1.08% |
| 07 Jan 2022 | 46.15 | 46.70 | 47.65 | 45.45 | 10850808 | -0.22% |
| 06 Jan 2022 | 46.25 | 45.00 | 46.70 | 45.00 | 6641285 | 1.43% |
| 05 Jan 2022 | 45.60 | 46.25 | 46.45 | 45.15 | 7400432 | -1.94% |
| 04 Jan 2022 | 46.50 | 46.50 | 47.70 | 46.10 | 9741160 | 0.54% |
| 03 Jan 2022 | 46.25 | 45.15 | 46.90 | 45.00 | 10104239 | 3.12% |
| 31 Dec 2021 | 44.85 | 44.00 | 46.00 | 43.90 | 6741066 | 2.28% |
| 30 Dec 2021 | 43.85 | 44.65 | 44.65 | 43.80 | 5793250 | -1.35% |
| 29 Dec 2021 | 44.45 | 44.90 | 45.35 | 44.30 | 5347335 | -0.78% |
| 28 Dec 2021 | 44.80 | 44.85 | 45.60 | 44.15 | 6399300 | 0.90% |
| 27 Dec 2021 | 44.40 | 45.45 | 45.45 | 43.75 | 5302112 | -2.31% |
| 24 Dec 2021 | 45.45 | 44.35 | 46.25 | 43.60 | 10781504 | 1.79% |
| 23 Dec 2021 | 44.65 | 45.65 | 46.00 | 44.20 | 3563177 | -1.43% |
| 22 Dec 2021 | 45.30 | 44.90 | 46.25 | 44.40 | 6752328 | 2.84% |
| 21 Dec 2021 | 44.05 | 44.50 | 45.40 | 43.40 | 7429630 | 0.69% |
| 20 Dec 2021 | 43.75 | 45.00 | 45.00 | 42.95 | 9169118 | -3.95% |
| 17 Dec 2021 | 45.55 | 49.60 | 49.70 | 45.10 | 10735422 | -7.61% |
| 16 Dec 2021 | 49.30 | 52.80 | 53.25 | 48.65 | 12067199 | -5.65% |
| 15 Dec 2021 | 52.25 | 54.25 | 54.40 | 51.80 | 15016654 | -2.88% |
| 14 Dec 2021 | 53.80 | 51.00 | 55.80 | 50.75 | 48435022 | 3.96% |
| 13 Dec 2021 | 51.75 | 49.90 | 54.00 | 49.20 | 59852589 | 4.02% |
| 10 Dec 2021 | 49.75 | 45.00 | 50.75 | 44.50 | 72042027 | 11.55% |
| 09 Dec 2021 | 44.60 | 41.90 | 45.15 | 41.40 | 26302678 | 7.08% |
| 08 Dec 2021 | 41.65 | 41.45 | 42.50 | 41.40 | 7924752 | 1.46% |
| 07 Dec 2021 | 41.05 | 41.40 | 41.60 | 40.70 | 7396441 | 0.61% |
| 06 Dec 2021 | 40.80 | 41.60 | 42.15 | 40.50 | 5686263 | -1.45% |
| 03 Dec 2021 | 41.40 | 41.30 | 42.10 | 40.80 | 6227608 | 0.98% |
| 02 Dec 2021 | 41.00 | 41.60 | 41.60 | 40.70 | 4206704 | -0.49% |
| 01 Dec 2021 | 41.20 | 41.80 | 41.90 | 40.85 | 3766772 | 0.00% |
| 30 Nov 2021 | 41.20 | 41.50 | 42.30 | 40.90 | 5508062 | 0.37% |
| 29 Nov 2021 | 41.05 | 40.55 | 42.15 | 40.00 | 5887093 | -0.73% |
| 26 Nov 2021 | 41.35 | 41.65 | 42.75 | 41.00 | 9743691 | -1.90% |
| 25 Nov 2021 | 42.15 | 41.55 | 42.60 | 41.05 | 6954531 | 1.08% |
| 24 Nov 2021 | 41.70 | 42.50 | 42.65 | 41.50 | 3843049 | -1.18% |
| 23 Nov 2021 | 42.20 | 40.40 | 42.65 | 40.25 | 5914879 | 3.56% |
| 22 Nov 2021 | 40.75 | 43.50 | 43.50 | 40.20 | 8137728 | -5.67% |
| 18 Nov 2021 | 43.20 | 45.00 | 45.05 | 43.05 | 5581305 | -3.79% |
| 17 Nov 2021 | 44.90 | 44.50 | 45.65 | 44.00 | 6483829 | 0.22% |
| 16 Nov 2021 | 44.80 | 44.75 | 45.90 | 44.35 | 8275140 | -0.33% |
| 15 Nov 2021 | 44.95 | 47.35 | 47.60 | 44.50 | 8180101 | -4.06% |
| 12 Nov 2021 | 46.85 | 47.00 | 47.35 | 45.70 | 6464982 | 0.21% |
| 11 Nov 2021 | 46.75 | 47.50 | 48.50 | 46.25 | 9657704 | -1.99% |
| 10 Nov 2021 | 47.70 | 45.90 | 48.45 | 45.60 | 17289647 | 3.81% |
| 09 Nov 2021 | 45.95 | 45.90 | 46.80 | 45.25 | 8303053 | 0.55% |
| 08 Nov 2021 | 45.70 | 43.40 | 46.00 | 42.60 | 16234158 | 5.79% |
| 04 Nov 2021 | 43.20 | 42.95 | 43.35 | 42.80 | 1263214 | 1.41% |
| 03 Nov 2021 | 42.60 | 43.30 | 43.55 | 42.10 | 4166554 | -1.16% |
| 02 Nov 2021 | 43.10 | 42.40 | 43.75 | 42.10 | 7778800 | 2.38% |
| 01 Nov 2021 | 42.10 | 41.90 | 42.45 | 41.40 | 5845429 | 1.32% |
| 29 Oct 2021 | 41.55 | 41.15 | 41.90 | 40.30 | 6855798 | 1.22% |
| 28 Oct 2021 | 41.05 | 41.75 | 41.95 | 40.60 | 7162790 | -1.68% |
| 27 Oct 2021 | 41.75 | 42.90 | 43.00 | 41.35 | 6224325 | -2.45% |
| 26 Oct 2021 | 42.80 | 40.75 | 43.40 | 40.65 | 9709704 | 5.94% |
| 25 Oct 2021 | 40.40 | 43.20 | 43.25 | 40.15 | 10356338 | -5.61% |
| 22 Oct 2021 | 42.80 | 45.55 | 46.35 | 42.45 | 13344921 | -5.20% |
| 21 Oct 2021 | 45.15 | 46.60 | 46.95 | 45.00 | 9272432 | -2.17% |
| 20 Oct 2021 | 46.15 | 47.00 | 48.30 | 45.55 | 23178449 | -0.22% |
| 19 Oct 2021 | 46.25 | 47.25 | 52.50 | 44.60 | 69641679 | -1.07% |
| 18 Oct 2021 | 46.75 | 45.65 | 48.80 | 45.45 | 28478874 | 2.41% |
| 14 Oct 2021 | 45.65 | 44.30 | 46.40 | 43.10 | 21452930 | 4.10% |
| 13 Oct 2021 | 43.85 | 46.80 | 46.90 | 43.60 | 11900767 | -5.50% |
| 12 Oct 2021 | 46.40 | 42.80 | 47.40 | 42.70 | 51163755 | 7.91% |
| 11 Oct 2021 | 43.00 | 43.40 | 43.60 | 42.65 | 4551678 | -0.23% |
| 08 Oct 2021 | 43.10 | 43.80 | 43.80 | 42.75 | 5725341 | -0.92% |
| 07 Oct 2021 | 43.50 | 43.10 | 44.00 | 43.05 | 7031252 | 2.11% |
| 06 Oct 2021 | 42.60 | 44.70 | 44.70 | 42.15 | 11619485 | -3.95% |
| 05 Oct 2021 | 44.35 | 43.65 | 45.15 | 43.10 | 23094444 | 1.26% |
| 04 Oct 2021 | 43.80 | 41.90 | 44.50 | 41.90 | 28761444 | 5.42% |
| 01 Oct 2021 | 41.55 | 37.70 | 41.90 | 37.60 | 33514543 | 9.49% |
| 30 Sep 2021 | 37.95 | 38.70 | 38.90 | 37.70 | 4134615 | -1.56% |
| 29 Sep 2021 | 38.55 | 37.65 | 39.40 | 37.65 | 5910891 | 1.05% |
| 28 Sep 2021 | 38.15 | 37.85 | 39.35 | 37.55 | 6301168 | 1.06% |
| 27 Sep 2021 | 37.75 | 38.25 | 38.30 | 37.50 | 3983656 | -0.92% |
| 24 Sep 2021 | 38.10 | 39.25 | 39.30 | 37.85 | 4411226 | -2.06% |
| 23 Sep 2021 | 38.90 | 39.60 | 40.20 | 38.20 | 8301727 | -0.51% |
| 22 Sep 2021 | 39.10 | 38.45 | 40.35 | 37.80 | 26417095 | 6.83% |
| 21 Sep 2021 | 36.60 | 36.90 | 37.20 | 35.90 | 4017915 | -0.54% |
| 20 Sep 2021 | 36.80 | 36.80 | 38.60 | 36.65 | 6113740 | -0.94% |
| 17 Sep 2021 | 37.15 | 38.40 | 38.45 | 36.85 | 6968013 | -2.75% |
| 16 Sep 2021 | 38.20 | 38.80 | 39.10 | 37.65 | 5329777 | -1.29% |
| 15 Sep 2021 | 38.70 | 40.00 | 41.25 | 38.40 | 13266169 | -2.76% |
| 14 Sep 2021 | 39.80 | 36.30 | 40.40 | 36.30 | 26231460 | 10.25% |
| 13 Sep 2021 | 36.10 | 35.50 | 36.65 | 35.50 | 3421308 | 1.12% |
| 09 Sep 2021 | 35.70 | 35.65 | 36.00 | 35.55 | 1858744 | -0.14% |
| 08 Sep 2021 | 35.75 | 36.00 | 36.15 | 35.65 | 2150869 | -0.28% |
| 07 Sep 2021 | 35.85 | 36.60 | 36.60 | 35.75 | 2383326 | -1.65% |
| 06 Sep 2021 | 36.45 | 36.40 | 37.50 | 36.15 | 6305049 | 0.55% |
| 03 Sep 2021 | 36.25 | 36.00 | 36.95 | 35.80 | 8937716 | 1.97% |
| 02 Sep 2021 | 35.55 | 34.75 | 36.15 | 34.50 | 4544598 | 2.89% |
| 01 Sep 2021 | 34.55 | 35.30 | 35.30 | 34.35 | 2319504 | -1.57% |
| 31 Aug 2021 | 35.10 | 34.55 | 35.40 | 34.50 | 2808377 | 1.74% |
| 30 Aug 2021 | 34.50 | 34.70 | 34.95 | 34.35 | 2339656 | 0.29% |
| 27 Aug 2021 | 34.40 | 34.70 | 34.95 | 34.30 | 2702536 | -0.58% |
| 26 Aug 2021 | 34.60 | 35.05 | 35.45 | 34.50 | 2519214 | -0.86% |
| 25 Aug 2021 | 34.90 | 34.80 | 35.70 | 34.60 | 3394676 | 1.01% |
| 24 Aug 2021 | 34.55 | 33.65 | 34.85 | 33.35 | 4129243 | 3.29% |
| 23 Aug 2021 | 33.45 | 35.05 | 35.40 | 33.20 | 4388650 | -3.60% |
| 20 Aug 2021 | 34.70 | 35.75 | 36.35 | 34.50 | 5036428 | -5.58% |
| 18 Aug 2021 | 36.75 | 36.85 | 37.45 | 36.30 | 3515754 | 0.14% |
| 17 Aug 2021 | 36.70 | 36.85 | 37.25 | 36.50 | 3292569 | -0.41% |
| 16 Aug 2021 | 36.85 | 37.40 | 37.65 | 36.60 | 2414292 | -1.47% |
| 13 Aug 2021 | 37.40 | 38.40 | 38.55 | 37.20 | 4047801 | -2.35% |
| 12 Aug 2021 | 38.30 | 38.40 | 39.05 | 37.65 | 4513563 | 0.26% |
| 11 Aug 2021 | 38.20 | 37.65 | 38.40 | 36.05 | 8072083 | 2.28% |
| 10 Aug 2021 | 37.35 | 38.85 | 40.00 | 36.60 | 13217856 | -4.48% |
| 09 Aug 2021 | 39.10 | 37.00 | 40.20 | 36.75 | 15218075 | 6.39% |
| 06 Aug 2021 | 36.75 | 36.55 | 37.50 | 36.50 | 3926119 | 0.00% |
| 05 Aug 2021 | 36.75 | 37.55 | 37.90 | 36.40 | 4440773 | -2.39% |
| 04 Aug 2021 | 37.65 | 38.60 | 39.00 | 37.45 | 4562451 | -2.08% |
| 03 Aug 2021 | 38.45 | 39.05 | 39.20 | 37.90 | 6445302 | -1.54% |
| 02 Aug 2021 | 39.05 | 39.20 | 39.65 | 38.70 | 4250357 | 0.00% |
| 30 Jul 2021 | 39.05 | 38.90 | 39.65 | 38.30 | 6236215 | 0.39% |
| 29 Jul 2021 | 38.90 | 38.25 | 39.20 | 38.10 | 4969121 | 2.23% |
| 28 Jul 2021 | 38.05 | 37.25 | 38.45 | 36.20 | 10540199 | 2.70% |
| 27 Jul 2021 | 37.05 | 38.40 | 39.05 | 36.90 | 9530442 | -2.88% |
| 26 Jul 2021 | 38.15 | 40.45 | 40.65 | 37.70 | 11799996 | -5.33% |
| 23 Jul 2021 | 40.30 | 41.80 | 41.85 | 40.10 | 7177574 | -3.13% |
| 22 Jul 2021 | 41.60 | 42.60 | 43.40 | 41.30 | 13402738 | 1.84% |
| 20 Jul 2021 | 40.85 | 41.75 | 41.95 | 40.45 | 6782065 | -1.33% |
| 19 Jul 2021 | 41.40 | 41.50 | 42.00 | 41.05 | 6564618 | -1.31% |
| 16 Jul 2021 | 41.95 | 42.75 | 42.90 | 41.80 | 8756419 | -1.18% |
| 15 Jul 2021 | 42.45 | 41.15 | 42.80 | 41.00 | 16683196 | 3.79% |
| 14 Jul 2021 | 40.90 | 40.80 | 41.55 | 40.60 | 7927020 | 0.74% |
| 13 Jul 2021 | 40.60 | 41.65 | 42.30 | 40.20 | 10579965 | -2.29% |
| 12 Jul 2021 | 41.55 | 42.25 | 42.70 | 41.25 | 6445734 | -0.48% |
| 09 Jul 2021 | 41.75 | 42.00 | 42.30 | 41.60 | 4110671 | -0.60% |
| 08 Jul 2021 | 42.00 | 42.40 | 43.10 | 41.35 | 8745140 | -0.71% |
| 07 Jul 2021 | 42.30 | 41.75 | 43.10 | 40.80 | 14054637 | 1.32% |
| 06 Jul 2021 | 41.75 | 42.80 | 43.00 | 41.50 | 7754535 | -1.76% |
| 05 Jul 2021 | 42.50 | 43.15 | 43.65 | 42.35 | 8228514 | -0.35% |
| 02 Jul 2021 | 42.65 | 43.00 | 43.10 | 42.40 | 7127660 | -0.12% |
| 01 Jul 2021 | 42.70 | 43.10 | 43.90 | 42.50 | 6894636 | -0.47% |
| 30 Jun 2021 | 42.90 | 43.65 | 44.25 | 42.70 | 6464863 | -1.15% |
| 29 Jun 2021 | 43.40 | 42.60 | 44.60 | 42.60 | 12502169 | 1.40% |
| 28 Jun 2021 | 42.80 | 43.65 | 44.00 | 42.55 | 6872312 | -1.61% |
| 25 Jun 2021 | 43.50 | 45.10 | 45.40 | 43.25 | 9001027 | -3.23% |
| 24 Jun 2021 | 44.95 | 45.15 | 46.25 | 44.60 | 10149033 | -0.22% |
| 23 Jun 2021 | 45.05 | 45.30 | 46.30 | 44.25 | 14277395 | 0.22% |
| 22 Jun 2021 | 44.95 | 45.40 | 47.40 | 44.25 | 22599638 | -0.66% |
| 21 Jun 2021 | 45.25 | 41.20 | 46.95 | 41.10 | 31677792 | 6.47% |
| 18 Jun 2021 | 42.50 | 44.25 | 44.75 | 40.55 | 18402027 | -3.30% |
| 17 Jun 2021 | 43.95 | 43.45 | 45.40 | 43.15 | 12902655 | -0.68% |
| 16 Jun 2021 | 44.25 | 46.00 | 46.50 | 43.65 | 14125047 | -3.49% |
| 15 Jun 2021 | 45.85 | 45.95 | 46.90 | 45.55 | 14038231 | 0.33% |
| 14 Jun 2021 | 45.70 | 45.80 | 46.45 | 43.25 | 26239049 | -0.65% |
| 11 Jun 2021 | 46.00 | 48.35 | 48.40 | 45.50 | 30975922 | -2.95% |
| 10 Jun 2021 | 47.40 | 41.75 | 48.95 | 41.30 | 87969439 | 14.22% |
| 09 Jun 2021 | 41.50 | 42.75 | 43.40 | 40.70 | 12028209 | -2.58% |
| 08 Jun 2021 | 42.60 | 43.25 | 43.50 | 41.80 | 13671712 | -1.05% |
| 07 Jun 2021 | 43.05 | 42.70 | 43.55 | 42.05 | 12595453 | 1.77% |
| 04 Jun 2021 | 42.30 | 42.00 | 42.95 | 41.60 | 11737018 | 1.20% |
| 03 Jun 2021 | 41.80 | 42.00 | 42.40 | 41.60 | 7919329 | -0.24% |
| 02 Jun 2021 | 41.90 | 41.30 | 42.00 | 40.75 | 9092946 | 1.70% |
| 01 Jun 2021 | 41.20 | 42.10 | 43.40 | 40.70 | 20793590 | -1.32% |
| 31 May 2021 | 41.75 | 42.40 | 42.80 | 41.25 | 9237066 | -1.53% |
| 28 May 2021 | 42.40 | 44.45 | 44.85 | 41.65 | 24477094 | -2.86% |
| 27 May 2021 | 43.65 | 41.30 | 44.35 | 40.20 | 39447424 | 6.59% |
| 26 May 2021 | 40.95 | 41.45 | 41.90 | 40.35 | 12450864 | 0.12% |
| 25 May 2021 | 40.90 | 40.30 | 41.80 | 39.90 | 19943161 | 2.76% |
| 24 May 2021 | 39.80 | 41.00 | 42.25 | 39.50 | 27506004 | -1.61% |
| 21 May 2021 | 40.45 | 40.00 | 41.70 | 39.70 | 26744595 | 2.15% |
| 20 May 2021 | 39.60 | 40.80 | 44.40 | 39.10 | 84360058 | -1.49% |
| 19 May 2021 | 40.20 | 36.45 | 40.70 | 36.05 | 33030583 | 9.99% |
| 18 May 2021 | 36.55 | 36.50 | 37.40 | 36.30 | 6724119 | 1.25% |
| 17 May 2021 | 36.10 | 36.40 | 36.90 | 35.80 | 7471482 | 0.00% |
| 14 May 2021 | 36.10 | 37.75 | 38.35 | 35.85 | 9409566 | -4.12% |
| 12 May 2021 | 37.65 | 39.80 | 40.30 | 37.20 | 14169910 | -4.32% |
| 11 May 2021 | 39.35 | 37.90 | 39.90 | 37.55 | 18131755 | 2.61% |
| 10 May 2021 | 38.35 | 36.40 | 39.25 | 36.00 | 23613053 | 6.23% |
| 07 May 2021 | 36.10 | 36.70 | 38.30 | 35.80 | 26045430 | -0.41% |
| 06 May 2021 | 36.25 | 33.40 | 36.50 | 33.10 | 24650963 | 9.02% |
| 05 May 2021 | 33.25 | 33.55 | 33.95 | 33.15 | 3123265 | -0.30% |
| 04 May 2021 | 33.35 | 33.70 | 34.20 | 33.05 | 7075088 | -0.30% |
| 03 May 2021 | 33.45 | 33.75 | 34.50 | 33.25 | 5486660 | -1.47% |
| 30 Apr 2021 | 33.95 | 33.35 | 34.40 | 33.30 | 8115531 | 0.00% |
| 29 Apr 2021 | 33.95 | 33.95 | 34.25 | 33.05 | 6923318 | 1.04% |
| 28 Apr 2021 | 33.60 | 33.65 | 34.45 | 32.85 | 7303232 | 0.75% |
| 27 Apr 2021 | 33.35 | 33.80 | 34.70 | 33.25 | 6655812 | -1.62% |
| 26 Apr 2021 | 33.90 | 34.70 | 34.80 | 33.05 | 10541556 | -0.44% |
| 23 Apr 2021 | 34.05 | 33.15 | 35.80 | 32.25 | 56240045 | 3.50% |
| 22 Apr 2021 | 32.90 | 29.35 | 33.05 | 28.50 | 58108169 | 19.42% |
| 20 Apr 2021 | 27.55 | 27.75 | 28.35 | 27.35 | 4784080 | 0.55% |
| 19 Apr 2021 | 27.40 | 27.25 | 27.80 | 26.90 | 3203014 | -2.66% |
| 16 Apr 2021 | 28.15 | 27.15 | 28.40 | 27.15 | 5499466 | 4.07% |
| 15 Apr 2021 | 27.05 | 27.50 | 27.65 | 26.70 | 2827045 | -0.55% |
| 13 Apr 2021 | 27.20 | 26.75 | 27.25 | 26.40 | 4788642 | 2.45% |
| 12 Apr 2021 | 26.55 | 28.10 | 28.35 | 26.25 | 8835482 | -8.29% |
| 09 Apr 2021 | 28.95 | 29.05 | 29.20 | 28.80 | 2522448 | -0.17% |
| 08 Apr 2021 | 29.00 | 29.00 | 29.55 | 28.85 | 4373311 | 0.52% |
| 07 Apr 2021 | 28.85 | 28.25 | 29.25 | 28.25 | 4670166 | 2.30% |
| 06 Apr 2021 | 28.20 | 28.45 | 28.65 | 28.00 | 4536499 | -0.35% |
| 05 Apr 2021 | 28.30 | 29.25 | 29.25 | 28.10 | 7130856 | -3.08% |
| 01 Apr 2021 | 29.20 | 28.95 | 29.40 | 28.50 | 6614470 | 1.57% |
| 31 Mar 2021 | 28.75 | 29.35 | 30.25 | 28.60 | 7796017 | -1.37% |
| 30 Mar 2021 | 29.15 | 29.85 | 29.95 | 28.75 | 8995484 | -1.35% |
| 26 Mar 2021 | 29.55 | 30.10 | 30.65 | 29.35 | 8399118 | -1.50% |
| 25 Mar 2021 | 30.00 | 30.20 | 30.50 | 29.50 | 8420900 | -0.50% |
| 24 Mar 2021 | 30.15 | 31.25 | 31.65 | 29.95 | 5407428 | -4.29% |
| 23 Mar 2021 | 31.50 | 31.30 | 31.90 | 30.70 | 4484740 | 1.12% |
| 22 Mar 2021 | 31.15 | 31.15 | 31.75 | 30.85 | 4413742 | -0.16% |
| 19 Mar 2021 | 31.20 | 30.50 | 31.45 | 29.55 | 9534250 | 1.30% |
| 18 Mar 2021 | 30.80 | 32.00 | 32.60 | 30.40 | 7412622 | -2.69% |
| 17 Mar 2021 | 31.65 | 33.70 | 34.20 | 31.50 | 6968981 | -6.36% |
| 16 Mar 2021 | 33.80 | 34.60 | 34.80 | 33.60 | 3199947 | -1.60% |
| 15 Mar 2021 | 34.35 | 35.30 | 35.55 | 33.50 | 7209868 | -2.28% |
| 12 Mar 2021 | 35.15 | 35.30 | 36.30 | 34.70 | 10818481 | 1.01% |
| 10 Mar 2021 | 34.80 | 35.35 | 35.70 | 34.25 | 7812379 | -0.71% |
| 09 Mar 2021 | 35.05 | 35.55 | 36.40 | 34.20 | 21515506 | -0.43% |
| 08 Mar 2021 | 35.20 | 34.55 | 36.40 | 34.50 | 28995792 | 3.53% |
| 05 Mar 2021 | 34.00 | 31.50 | 35.20 | 31.40 | 60210806 | 7.26% |
| 04 Mar 2021 | 31.70 | 32.20 | 32.70 | 31.35 | 12598922 | -2.76% |
| 03 Mar 2021 | 32.60 | 32.40 | 33.30 | 31.80 | 15147247 | 1.40% |
| 02 Mar 2021 | 32.15 | 33.00 | 33.45 | 31.20 | 17508905 | -1.08% |
| 01 Mar 2021 | 32.50 | 29.45 | 32.95 | 29.30 | 39797381 | 11.88% |
| 26 Feb 2021 | 29.05 | 29.15 | 29.70 | 28.90 | 5686732 | -2.19% |
| 25 Feb 2021 | 29.70 | 29.40 | 30.30 | 29.00 | 6743011 | 1.19% |
| 24 Feb 2021 | 29.35 | 29.30 | 29.50 | 29.15 | 1832683 | 0.86% |
| 23 Feb 2021 | 29.10 | 29.25 | 29.65 | 28.95 | 4569905 | 0.52% |
| 22 Feb 2021 | 28.95 | 30.25 | 30.35 | 28.80 | 6258460 | -3.50% |
| 19 Feb 2021 | 30.00 | 29.75 | 31.30 | 29.65 | 10301089 | 0.67% |
| 18 Feb 2021 | 29.80 | 30.00 | 30.35 | 29.60 | 6037245 | -0.17% |
| 17 Feb 2021 | 29.85 | 29.80 | 30.15 | 29.60 | 3167526 | 0.17% |
| 16 Feb 2021 | 29.80 | 30.10 | 30.35 | 29.65 | 3185683 | -0.50% |
| 15 Feb 2021 | 29.95 | 30.25 | 30.70 | 29.80 | 3518547 | -0.17% |
| 12 Feb 2021 | 30.00 | 29.90 | 30.30 | 29.85 | 4161705 | 0.17% |
| 11 Feb 2021 | 29.95 | 29.80 | 30.70 | 29.55 | 6189528 | 0.84% |
| 10 Feb 2021 | 29.70 | 30.00 | 30.20 | 29.50 | 2973030 | -0.50% |
| 09 Feb 2021 | 29.85 | 30.60 | 30.60 | 29.75 | 5194195 | -2.45% |
| 08 Feb 2021 | 30.60 | 30.15 | 31.30 | 29.75 | 7291583 | 1.83% |
| 05 Feb 2021 | 30.05 | 31.00 | 31.35 | 29.80 | 6184368 | -1.96% |
| 04 Feb 2021 | 30.65 | 29.00 | 31.50 | 28.70 | 21410199 | 6.06% |
| 03 Feb 2021 | 28.90 | 28.50 | 29.15 | 28.35 | 4127894 | 1.76% |
| 02 Feb 2021 | 28.40 | 28.45 | 28.70 | 28.15 | 5030801 | 1.43% |
| 01 Feb 2021 | 28.00 | 28.20 | 28.30 | 27.75 | 6493160 | 0.00% |
| 29 Jan 2021 | 28.00 | 28.75 | 29.05 | 27.75 | 5360900 | -1.41% |
| 28 Jan 2021 | 28.40 | 28.55 | 29.50 | 28.05 | 5041175 | -2.07% |
| 27 Jan 2021 | 29.00 | 29.00 | 29.40 | 28.50 | 4430789 | -0.34% |
| 25 Jan 2021 | 29.10 | 29.80 | 29.95 | 29.05 | 4176089 | -0.68% |
| 22 Jan 2021 | 29.30 | 30.50 | 30.65 | 29.15 | 7596415 | -3.62% |
| 21 Jan 2021 | 30.40 | 31.40 | 32.00 | 30.20 | 11045987 | -2.41% |
| 20 Jan 2021 | 31.15 | 32.45 | 33.00 | 31.00 | 14612529 | -1.58% |
| 19 Jan 2021 | 31.65 | 30.95 | 32.25 | 30.95 | 14087663 | 3.26% |
| 18 Jan 2021 | 30.65 | 31.25 | 31.50 | 30.40 | 5849794 | -1.76% |
| 15 Jan 2021 | 31.20 | 32.00 | 32.30 | 31.00 | 5965767 | -2.50% |
| 14 Jan 2021 | 32.00 | 32.00 | 32.70 | 31.50 | 6628571 | -0.47% |
| 13 Jan 2021 | 32.15 | 33.35 | 33.45 | 31.35 | 12329603 | -2.58% |
| 12 Jan 2021 | 33.00 | 31.40 | 33.25 | 31.05 | 25148728 | 5.43% |
| 11 Jan 2021 | 31.30 | 31.70 | 32.20 | 30.70 | 6448434 | -0.48% |
| 08 Jan 2021 | 31.45 | 30.60 | 32.10 | 30.50 | 14083889 | 3.28% |
| 07 Jan 2021 | 30.45 | 30.90 | 31.15 | 30.35 | 4355546 | -0.33% |
| 06 Jan 2021 | 30.55 | 30.90 | 31.40 | 30.20 | 5389097 | -1.13% |
| 05 Jan 2021 | 30.90 | 30.95 | 31.20 | 30.75 | 2976713 | -1.12% |
| 04 Jan 2021 | 31.25 | 31.40 | 31.80 | 30.95 | 3908839 | 0.48% |
| 01 Jan 2021 | 31.10 | 31.00 | 31.70 | 30.90 | 3207185 | 0.65% |
| 31 Dec 2020 | 30.90 | 31.00 | 31.35 | 30.85 | 2118985 | -0.48% |
| 30 Dec 2020 | 31.05 | 31.10 | 31.40 | 30.85 | 2522532 | 0.00% |
| 29 Dec 2020 | 31.05 | 31.65 | 31.80 | 30.85 | 2562715 | -1.43% |
| 28 Dec 2020 | 31.50 | 31.40 | 31.90 | 31.10 | 2754194 | 1.12% |
| 24 Dec 2020 | 31.15 | 31.40 | 32.20 | 31.00 | 5899026 | 0.97% |
| 23 Dec 2020 | 30.85 | 30.55 | 31.15 | 30.20 | 3910525 | 1.48% |
| 22 Dec 2020 | 30.40 | 30.00 | 30.60 | 28.90 | 5418966 | 1.50% |
| 21 Dec 2020 | 29.95 | 32.30 | 32.50 | 29.75 | 8607145 | -6.84% |
| 18 Dec 2020 | 32.15 | 32.40 | 32.60 | 31.05 | 7508410 | 0.00% |
| 17 Dec 2020 | 32.15 | 33.20 | 34.15 | 32.00 | 18253384 | -2.72% |
| 16 Dec 2020 | 33.05 | 31.30 | 33.30 | 31.30 | 21729618 | 5.93% |
| 15 Dec 2020 | 31.20 | 31.90 | 31.90 | 30.65 | 3926350 | -1.27% |
| 14 Dec 2020 | 31.60 | 31.40 | 32.10 | 31.10 | 3795873 | 1.28% |
| 11 Dec 2020 | 31.20 | 31.00 | 32.10 | 30.85 | 5734114 | 1.30% |
| 10 Dec 2020 | 30.80 | 31.60 | 31.65 | 30.70 | 4690700 | -2.53% |
| 09 Dec 2020 | 31.60 | 32.05 | 32.45 | 31.30 | 6745403 | -0.47% |
| 08 Dec 2020 | 31.75 | 33.30 | 33.50 | 31.40 | 10092548 | -3.79% |
| 07 Dec 2020 | 33.00 | 32.90 | 33.40 | 32.10 | 9541804 | 0.92% |
| 04 Dec 2020 | 32.70 | 33.70 | 34.10 | 31.75 | 8029659 | -2.24% |
| 03 Dec 2020 | 33.45 | 32.45 | 33.85 | 31.60 | 10981802 | 4.21% |
| 02 Dec 2020 | 32.10 | 31.65 | 32.60 | 31.25 | 11040742 | 2.07% |
| 01 Dec 2020 | 31.45 | 29.55 | 32.10 | 29.20 | 18375515 | 5.89% |
| 27 Nov 2020 | 29.70 | 29.70 | 30.40 | 29.40 | 3991507 | 0.68% |
| 26 Nov 2020 | 29.50 | 29.35 | 30.00 | 29.10 | 2613182 | 0.68% |
| 25 Nov 2020 | 29.30 | 30.05 | 30.45 | 29.20 | 3862646 | -2.17% |
| 24 Nov 2020 | 29.95 | 30.50 | 30.65 | 29.80 | 3343217 | -1.48% |
| 23 Nov 2020 | 30.40 | 30.30 | 30.80 | 29.55 | 7158040 | 1.16% |
| 20 Nov 2020 | 30.05 | 30.95 | 31.70 | 29.65 | 13566403 | -3.06% |
| 19 Nov 2020 | 31.00 | 28.90 | 31.55 | 28.75 | 16908124 | 6.35% |
| 18 Nov 2020 | 29.15 | 28.55 | 29.90 | 28.35 | 8160329 | 2.28% |
| 17 Nov 2020 | 28.50 | 29.05 | 29.25 | 28.25 | 2847373 | -1.55% |
| 14 Nov 2020 | 28.95 | 29.10 | 29.10 | 28.85 | 1112592 | 0.17% |
| 13 Nov 2020 | 28.90 | 28.15 | 29.25 | 27.95 | 4526512 | 2.66% |
| 12 Nov 2020 | 28.15 | 28.15 | 28.75 | 27.85 | 3515377 | 1.26% |
| 11 Nov 2020 | 27.80 | 27.70 | 28.10 | 27.60 | 1777053 | 0.54% |
| 10 Nov 2020 | 27.65 | 27.75 | 28.25 | 27.25 | 3679466 | 0.18% |
| 09 Nov 2020 | 27.60 | 28.10 | 28.20 | 27.50 | 2795980 | -1.25% |
| 06 Nov 2020 | 27.95 | 28.25 | 28.60 | 27.80 | 2220570 | -0.53% |
| 05 Nov 2020 | 28.10 | 28.30 | 28.40 | 27.90 | 1379539 | 0.18% |
| 04 Nov 2020 | 28.05 | 28.05 | 28.30 | 27.65 | 1597529 | 0.36% |
| 03 Nov 2020 | 27.95 | 28.20 | 28.45 | 27.90 | 1524913 | 0.00% |
| 02 Nov 2020 | 27.95 | 29.05 | 29.25 | 27.85 | 2832616 | -2.78% |
| 30 Oct 2020 | 28.75 | 29.15 | 29.50 | 28.20 | 3053001 | -1.37% |
| 29 Oct 2020 | 29.15 | 29.60 | 29.60 | 28.80 | 2036435 | -2.83% |
| 28 Oct 2020 | 30.00 | 31.15 | 31.20 | 29.60 | 5964915 | 1.35% |
| 27 Oct 2020 | 29.60 | 29.95 | 30.15 | 29.30 | 1683969 | -0.50% |
| 26 Oct 2020 | 29.75 | 30.05 | 30.75 | 29.30 | 2867493 | -1.00% |
| 23 Oct 2020 | 30.05 | 29.45 | 30.65 | 29.35 | 4439665 | 2.91% |
| 22 Oct 2020 | 29.20 | 27.80 | 29.65 | 27.65 | 5439353 | 4.85% |
| 21 Oct 2020 | 27.85 | 28.10 | 28.65 | 27.25 | 4269177 | 0.18% |
| 20 Oct 2020 | 27.80 | 27.80 | 28.60 | 27.75 | 2607198 | -0.18% |
| 19 Oct 2020 | 27.85 | 28.55 | 29.05 | 27.70 | 4175863 | -2.45% |
| 16 Oct 2020 | 28.55 | 28.85 | 29.30 | 28.25 | 3696340 | -1.04% |
| 15 Oct 2020 | 28.85 | 29.65 | 29.85 | 28.75 | 1991430 | -2.53% |
| 14 Oct 2020 | 29.60 | 29.75 | 30.00 | 29.15 | 2015674 | -1.00% |
| 13 Oct 2020 | 29.90 | 29.70 | 30.55 | 29.70 | 1491386 | 0.00% |
| 12 Oct 2020 | 29.90 | 30.35 | 31.40 | 29.65 | 3488508 | -0.66% |
| 09 Oct 2020 | 30.10 | 30.25 | 30.55 | 29.55 | 1517998 | -0.33% |
| 08 Oct 2020 | 30.20 | 31.20 | 31.65 | 29.70 | 3499681 | -1.95% |
| 07 Oct 2020 | 30.80 | 32.50 | 32.55 | 30.65 | 3144073 | -4.64% |
| 06 Oct 2020 | 32.30 | 31.65 | 32.65 | 31.00 | 7364745 | 2.87% |
| 05 Oct 2020 | 31.40 | 28.85 | 31.65 | 28.75 | 6390438 | 9.41% |
| 01 Oct 2020 | 28.70 | 28.90 | 29.25 | 28.55 | 1546041 | 0.35% |
| 30 Sep 2020 | 28.60 | 28.90 | 28.95 | 28.40 | 879190 | -0.52% |
| 29 Sep 2020 | 28.75 | 29.15 | 29.20 | 28.60 | 1879913 | -0.69% |
| 28 Sep 2020 | 28.95 | 29.20 | 29.50 | 28.85 | 1995083 | 0.35% |
| 25 Sep 2020 | 28.85 | 28.55 | 29.30 | 28.25 | 3363248 | 1.76% |
| 24 Sep 2020 | 28.35 | 28.50 | 29.00 | 28.25 | 2683004 | -3.41% |
| 23 Sep 2020 | 29.35 | 29.80 | 30.30 | 28.60 | 3776459 | -0.84% |
| 22 Sep 2020 | 29.60 | 29.85 | 30.10 | 28.75 | 4601854 | -1.33% |
| 21 Sep 2020 | 30.00 | 32.40 | 32.50 | 29.65 | 4684673 | -6.83% |
| 18 Sep 2020 | 32.20 | 32.60 | 33.15 | 31.60 | 7167761 | 0.31% |
| 17 Sep 2020 | 32.10 | 30.30 | 32.50 | 30.30 | 6705115 | 4.56% |
| 16 Sep 2020 | 30.70 | 31.55 | 31.70 | 30.35 | 3023136 | -2.54% |
| 15 Sep 2020 | 31.50 | 31.50 | 31.85 | 30.40 | 3596324 | 0.64% |
| 14 Sep 2020 | 31.30 | 30.95 | 31.85 | 30.85 | 4380752 | 2.62% |
| 11 Sep 2020 | 30.50 | 31.15 | 31.20 | 30.30 | 2179926 | -0.97% |
| 10 Sep 2020 | 30.80 | 30.00 | 31.40 | 30.00 | 5120382 | 4.23% |
| 09 Sep 2020 | 29.55 | 28.85 | 30.30 | 28.85 | 3657548 | -0.67% |
| 08 Sep 2020 | 29.75 | 30.20 | 31.15 | 29.60 | 4923447 | -1.49% |
| 07 Sep 2020 | 30.20 | 30.35 | 30.70 | 30.00 | 2955571 | 0.00% |
| 04 Sep 2020 | 30.20 | 30.00 | 32.35 | 30.00 | 8384274 | -1.95% |
| 03 Sep 2020 | 30.80 | 32.50 | 33.25 | 30.65 | 5914274 | -4.64% |
| 02 Sep 2020 | 32.30 | 31.20 | 32.85 | 30.70 | 4550790 | 2.70% |
| 01 Sep 2020 | 31.45 | 31.75 | 32.00 | 31.00 | 3128119 | -0.94% |
| 31 Aug 2020 | 31.75 | 34.00 | 34.15 | 31.25 | 9435133 | -5.93% |
| 28 Aug 2020 | 33.75 | 34.15 | 34.50 | 33.65 | 3451384 | -1.60% |
| 27 Aug 2020 | 34.30 | 34.40 | 34.80 | 33.80 | 4597992 | 0.44% |
| 26 Aug 2020 | 34.15 | 33.80 | 35.25 | 33.75 | 4084474 | 1.04% |
| 25 Aug 2020 | 33.80 | 33.90 | 34.15 | 33.60 | 2729850 | -0.15% |
| 24 Aug 2020 | 33.85 | 35.30 | 35.60 | 33.60 | 5974477 | -3.42% |
| 21 Aug 2020 | 35.05 | 35.00 | 35.65 | 34.90 | 5075151 | 0.57% |
| 20 Aug 2020 | 34.85 | 32.95 | 35.70 | 32.85 | 10081869 | 4.65% |
| 19 Aug 2020 | 33.30 | 34.35 | 34.45 | 32.90 | 4482483 | -2.20% |
| 18 Aug 2020 | 34.05 | 33.10 | 34.65 | 32.80 | 5778218 | 3.65% |
| 17 Aug 2020 | 32.85 | 33.25 | 33.45 | 32.75 | 2284906 | -0.61% |
| 14 Aug 2020 | 33.05 | 33.90 | 34.15 | 32.75 | 4409314 | -1.93% |
| 13 Aug 2020 | 33.70 | 34.00 | 34.10 | 33.35 | 2901744 | 0.00% |
| 12 Aug 2020 | 33.70 | 34.05 | 34.35 | 33.45 | 3721488 | -1.03% |
| 11 Aug 2020 | 34.05 | 33.70 | 34.85 | 33.70 | 4590542 | 1.19% |
| 10 Aug 2020 | 33.65 | 34.20 | 34.20 | 33.30 | 2750939 | -0.74% |
| 07 Aug 2020 | 33.90 | 33.45 | 34.85 | 33.45 | 5180296 | 1.50% |
| 06 Aug 2020 | 33.40 | 34.25 | 34.60 | 33.30 | 5700390 | -2.34% |
| 05 Aug 2020 | 34.20 | 36.10 | 36.60 | 34.10 | 14447371 | -4.74% |
| 04 Aug 2020 | 35.90 | 32.90 | 36.20 | 32.35 | 11999175 | 8.95% |
| 03 Aug 2020 | 32.95 | 33.05 | 33.30 | 32.75 | 2453981 | -1.20% |
| 31 Jul 2020 | 33.35 | 34.50 | 34.50 | 33.00 | 4842674 | -1.62% |
| 30 Jul 2020 | 33.90 | 34.25 | 34.95 | 33.75 | 5450899 | -0.88% |
| 29 Jul 2020 | 34.20 | 34.15 | 34.70 | 33.60 | 3846209 | -0.44% |
| 28 Jul 2020 | 34.35 | 34.65 | 35.35 | 34.00 | 6573673 | -0.87% |
| 27 Jul 2020 | 34.65 | 36.50 | 36.60 | 34.50 | 6473856 | -4.28% |
| 24 Jul 2020 | 36.20 | 35.80 | 36.70 | 34.90 | 8520203 | 1.12% |
| 23 Jul 2020 | 35.80 | 35.00 | 37.10 | 34.50 | 12312922 | 0.56% |
| 22 Jul 2020 | 35.60 | 39.80 | 41.70 | 35.15 | 60919493 | -8.83% |
| 21 Jul 2020 | 39.05 | 37.80 | 40.65 | 37.60 | 36121854 | 4.83% |
| 20 Jul 2020 | 37.25 | 36.25 | 37.50 | 35.70 | 21417732 | 4.34% |
| 17 Jul 2020 | 35.70 | 34.00 | 36.00 | 33.95 | 8628146 | 5.00% |
| 16 Jul 2020 | 34.00 | 35.25 | 35.25 | 33.80 | 6082220 | -4.23% |
| 15 Jul 2020 | 35.50 | 38.00 | 38.35 | 34.50 | 26324160 | -4.57% |
| 14 Jul 2020 | 37.20 | 34.95 | 38.20 | 34.00 | 25431805 | 5.98% |
| 13 Jul 2020 | 35.10 | 35.45 | 35.85 | 34.60 | 6339031 | 0.43% |
| 10 Jul 2020 | 34.95 | 33.90 | 35.30 | 32.65 | 9238857 | 2.95% |
| 09 Jul 2020 | 33.95 | 34.45 | 34.80 | 33.80 | 3449276 | -1.31% |
| 08 Jul 2020 | 34.40 | 34.65 | 35.65 | 34.20 | 3173084 | -0.72% |
| 07 Jul 2020 | 34.65 | 34.80 | 35.50 | 34.30 | 3018793 | -0.43% |
| 06 Jul 2020 | 34.80 | 35.35 | 35.65 | 34.65 | 3756129 | -0.71% |
| 03 Jul 2020 | 35.05 | 35.50 | 35.60 | 34.10 | 3568122 | -0.28% |
| 02 Jul 2020 | 35.15 | 36.05 | 36.40 | 34.90 | 4310177 | -0.42% |
| 01 Jul 2020 | 35.30 | 34.15 | 36.10 | 33.20 | 9671252 | 4.59% |
| 30 Jun 2020 | 33.75 | 36.05 | 36.35 | 33.50 | 5807942 | -5.33% |
| 29 Jun 2020 | 35.65 | 35.45 | 36.00 | 33.50 | 10891972 | 0.42% |
| 26 Jun 2020 | 35.50 | 35.60 | 36.95 | 35.35 | 4313168 | -0.14% |
| 25 Jun 2020 | 35.55 | 35.45 | 36.70 | 35.10 | 7611727 | -2.47% |
| 24 Jun 2020 | 36.45 | 40.60 | 41.10 | 35.95 | 17546878 | -7.95% |
| 23 Jun 2020 | 39.60 | 39.00 | 40.25 | 38.50 | 12783694 | 3.39% |
| 22 Jun 2020 | 38.30 | 38.30 | 38.95 | 37.60 | 10493786 | 2.00% |
| 19 Jun 2020 | 37.55 | 37.20 | 37.90 | 36.00 | 9733713 | 4.60% |
| 18 Jun 2020 | 35.90 | 38.00 | 38.20 | 34.80 | 11313597 | -4.14% |
| 17 Jun 2020 | 37.45 | 36.70 | 38.50 | 36.50 | 13532838 | 2.88% |
| 16 Jun 2020 | 36.40 | 35.35 | 38.30 | 34.10 | 34506188 | 9.64% |
| 15 Jun 2020 | 33.20 | 30.50 | 33.75 | 30.10 | 18920126 | 12.73% |
| 12 Jun 2020 | 29.45 | 25.75 | 29.95 | 25.75 | 11321642 | 4.43% |
| 11 Jun 2020 | 28.20 | 28.75 | 30.40 | 27.30 | 15598387 | -0.18% |
| 10 Jun 2020 | 28.25 | 25.70 | 28.75 | 25.60 | 12703565 | 10.14% |
| 09 Jun 2020 | 25.65 | 27.75 | 27.75 | 25.35 | 7995804 | -5.52% |
| 08 Jun 2020 | 27.15 | 26.10 | 27.60 | 25.15 | 13549934 | 10.14% |
| 05 Jun 2020 | 24.65 | 22.50 | 25.25 | 22.25 | 11946185 | 13.07% |
| 04 Jun 2020 | 21.80 | 22.05 | 22.30 | 21.50 | 1647620 | -0.91% |
| 03 Jun 2020 | 22.00 | 22.80 | 22.80 | 21.85 | 2402132 | -0.45% |
| 02 Jun 2020 | 22.10 | 21.55 | 22.65 | 21.10 | 4728559 | 3.76% |
| 01 Jun 2020 | 21.30 | 21.00 | 21.80 | 20.95 | 3067325 | 2.65% |
| 29 May 2020 | 20.75 | 21.65 | 21.90 | 20.35 | 3704202 | -3.71% |
| 28 May 2020 | 21.55 | 21.15 | 21.80 | 21.05 | 2002746 | 2.62% |
| 27 May 2020 | 21.00 | 21.10 | 21.15 | 20.80 | 1208945 | -0.47% |
| 26 May 2020 | 21.10 | 21.55 | 21.75 | 20.70 | 1549491 | -1.17% |
| 22 May 2020 | 21.35 | 21.55 | 22.20 | 20.90 | 3783844 | 0.00% |
| 21 May 2020 | 21.35 | 21.10 | 21.90 | 21.10 | 1679817 | 1.43% |
| 20 May 2020 | 21.05 | 21.25 | 21.50 | 20.65 | 2093557 | -0.47% |
| 19 May 2020 | 21.15 | 22.05 | 22.40 | 21.00 | 3059876 | -3.20% |
| 18 May 2020 | 21.85 | 21.50 | 23.10 | 21.15 | 8385397 | 1.63% |
| 15 May 2020 | 21.50 | 21.60 | 21.90 | 21.05 | 2551957 | -0.92% |
| 14 May 2020 | 21.70 | 22.50 | 22.60 | 21.55 | 3530197 | -5.24% |
| 13 May 2020 | 22.90 | 24.25 | 24.25 | 22.65 | 6724219 | -0.22% |
| 12 May 2020 | 22.95 | 21.45 | 23.70 | 20.75 | 21514877 | 9.03% |
| 11 May 2020 | 21.05 | 20.50 | 21.35 | 19.90 | 7720307 | 7.40% |
| 08 May 2020 | 19.60 | 18.90 | 20.30 | 18.75 | 7521404 | 7.40% |
| 07 May 2020 | 18.25 | 18.10 | 18.50 | 18.05 | 1208785 | 1.11% |
| 06 May 2020 | 18.05 | 18.40 | 18.85 | 18.00 | 1626786 | -2.43% |
| 05 May 2020 | 18.50 | 18.90 | 19.20 | 18.45 | 1797383 | -1.07% |
| 04 May 2020 | 18.70 | 19.00 | 19.50 | 18.55 | 1742865 | -4.10% |
| 30 Apr 2020 | 19.50 | 20.00 | 20.40 | 19.50 | 3849824 | -1.52% |
| 29 Apr 2020 | 19.80 | 19.60 | 20.10 | 19.25 | 1696158 | 1.02% |
| 28 Apr 2020 | 19.60 | 19.90 | 20.00 | 19.30 | 1705148 | -1.26% |
| 27 Apr 2020 | 19.85 | 20.05 | 20.40 | 19.25 | 3740462 | 0.76% |
| 24 Apr 2020 | 19.70 | 21.35 | 21.40 | 19.60 | 7561323 | -6.19% |
| 23 Apr 2020 | 21.00 | 22.25 | 23.50 | 20.10 | 31160185 | 2.19% |
| 22 Apr 2020 | 20.55 | 18.80 | 20.55 | 17.60 | 15470281 | 19.83% |
| 21 Apr 2020 | 17.15 | 16.95 | 17.50 | 16.35 | 2650845 | -0.87% |
| 20 Apr 2020 | 17.30 | 17.40 | 17.70 | 16.80 | 3884500 | 3.90% |
| 17 Apr 2020 | 16.65 | 16.35 | 16.75 | 15.95 | 2772995 | 6.05% |
| 16 Apr 2020 | 15.70 | 15.80 | 15.90 | 15.30 | 2857474 | 0.00% |
| 15 Apr 2020 | 15.70 | 16.00 | 16.75 | 15.50 | 4060341 | -0.32% |
| 13 Apr 2020 | 15.75 | 16.40 | 16.40 | 15.40 | 1722392 | -1.56% |
| 09 Apr 2020 | 16.00 | 15.90 | 16.25 | 15.60 | 2740380 | 3.90% |
| 08 Apr 2020 | 15.40 | 15.25 | 15.75 | 15.00 | 2453174 | 0.00% |
| 07 Apr 2020 | 15.40 | 14.70 | 15.55 | 14.70 | 2080024 | 8.83% |
| 03 Apr 2020 | 14.15 | 15.30 | 15.70 | 13.95 | 2889057 | -6.91% |
| 01 Apr 2020 | 15.20 | 15.55 | 15.75 | 14.95 | 1361562 | -2.56% |
| 31 Mar 2020 | 15.60 | 15.10 | 15.75 | 15.00 | 2131652 | 7.22% |
| 30 Mar 2020 | 14.55 | 13.45 | 15.00 | 13.00 | 3069732 | 6.59% |
| 27 Mar 2020 | 13.65 | 15.00 | 15.20 | 13.35 | 3654065 | -4.88% |
| 26 Mar 2020 | 14.35 | 14.00 | 14.90 | 13.80 | 2455434 | 5.90% |
| 25 Mar 2020 | 13.55 | 12.00 | 13.55 | 11.90 | 2132918 | 9.72% |
| 24 Mar 2020 | 12.35 | 13.75 | 13.80 | 11.95 | 3346017 | -6.79% |
| 23 Mar 2020 | 13.25 | 13.50 | 14.00 | 13.25 | 1322724 | -9.86% |
| 20 Mar 2020 | 14.70 | 13.85 | 15.15 | 13.80 | 2572747 | 6.52% |
| 19 Mar 2020 | 13.80 | 13.75 | 14.75 | 12.50 | 2899546 | -2.13% |
| 18 Mar 2020 | 14.10 | 15.65 | 16.40 | 13.75 | 3897223 | -9.62% |
| 17 Mar 2020 | 15.60 | 16.25 | 16.80 | 15.30 | 2861713 | -2.80% |
| 16 Mar 2020 | 16.05 | 16.45 | 17.20 | 15.80 | 2936278 | -6.69% |
| 13 Mar 2020 | 17.20 | 15.60 | 17.85 | 13.80 | 5003784 | 0.29% |
| 12 Mar 2020 | 17.15 | 17.75 | 18.50 | 17.00 | 2340234 | -11.83% |
| 11 Mar 2020 | 19.45 | 18.85 | 20.00 | 18.80 | 2374343 | 3.46% |
| 09 Mar 2020 | 18.80 | 20.05 | 20.90 | 18.55 | 6909108 | -9.83% |
| 06 Mar 2020 | 20.85 | 21.10 | 21.75 | 20.65 | 2339015 | -6.92% |
| 05 Mar 2020 | 22.40 | 22.05 | 22.95 | 21.95 | 1727628 | 1.82% |
| 04 Mar 2020 | 22.00 | 22.60 | 22.85 | 21.70 | 1866108 | -2.22% |
| 03 Mar 2020 | 22.50 | 22.70 | 23.15 | 22.25 | 1515906 | 0.00% |
| 02 Mar 2020 | 22.50 | 23.00 | 23.50 | 22.30 | 1554634 | -0.22% |
| 28 Feb 2020 | 22.55 | 23.15 | 24.00 | 22.25 | 3173375 | -8.70% |
| 27 Feb 2020 | 24.70 | 25.25 | 25.40 | 24.55 | 1210875 | -1.98% |
| 26 Feb 2020 | 25.20 | 24.65 | 25.85 | 24.55 | 2526379 | 0.80% |
| 25 Feb 2020 | 25.00 | 25.35 | 25.90 | 24.80 | 2531105 | -2.72% |
| 24 Feb 2020 | 25.70 | 26.40 | 26.60 | 25.60 | 2512755 | -4.28% |
| 20 Feb 2020 | 26.85 | 28.00 | 28.50 | 26.50 | 9337940 | -4.96% |
| 19 Feb 2020 | 28.25 | 29.10 | 29.20 | 28.00 | 10393322 | -2.25% |
| 18 Feb 2020 | 28.90 | 27.45 | 30.05 | 27.05 | 37255168 | 15.37% |
| 17 Feb 2020 | 25.05 | 25.90 | 26.10 | 25.00 | 1487851 | -3.09% |
| 14 Feb 2020 | 25.85 | 27.10 | 27.20 | 25.55 | 2799957 | -4.08% |
| 13 Feb 2020 | 26.95 | 26.55 | 27.35 | 26.25 | 3345713 | 1.89% |
| 12 Feb 2020 | 26.45 | 27.50 | 27.90 | 26.30 | 2819953 | -3.29% |
| 11 Feb 2020 | 27.35 | 26.55 | 27.80 | 26.15 | 5297916 | 3.80% |
| 10 Feb 2020 | 26.35 | 26.70 | 26.80 | 25.75 | 4189346 | 0.19% |
| 07 Feb 2020 | 26.30 | 25.50 | 26.70 | 25.20 | 5340909 | 3.75% |
| 06 Feb 2020 | 25.35 | 25.00 | 25.50 | 24.70 | 1850750 | 1.40% |
| 05 Feb 2020 | 25.00 | 24.55 | 25.40 | 24.55 | 6558605 | 1.83% |
| 04 Feb 2020 | 24.55 | 24.00 | 25.00 | 23.95 | 1660395 | 3.59% |
| 03 Feb 2020 | 23.70 | 24.10 | 24.40 | 23.25 | 4048006 | -1.46% |
| 01 Feb 2020 | 24.05 | 25.50 | 26.10 | 23.75 | 2137999 | -6.60% |
| 31 Jan 2020 | 25.75 | 25.50 | 26.20 | 25.40 | 1608948 | 0.78% |
| 30 Jan 2020 | 25.55 | 25.90 | 26.20 | 25.40 | 1815801 | -1.16% |
| 29 Jan 2020 | 25.85 | 25.75 | 26.40 | 25.70 | 1545932 | 0.58% |
| 28 Jan 2020 | 25.70 | 26.40 | 26.55 | 25.50 | 1756726 | -2.28% |
| 27 Jan 2020 | 26.30 | 26.20 | 26.95 | 26.15 | 1495299 | -1.31% |
| 24 Jan 2020 | 26.65 | 26.45 | 27.60 | 26.15 | 4144521 | 0.95% |
| 23 Jan 2020 | 26.40 | 27.00 | 27.20 | 26.05 | 2817608 | -1.86% |
| 22 Jan 2020 | 26.90 | 27.25 | 27.65 | 26.35 | 2712104 | -0.19% |
| 21 Jan 2020 | 26.95 | 26.25 | 27.95 | 26.05 | 5065251 | 1.89% |
| 20 Jan 2020 | 26.45 | 27.60 | 27.70 | 26.30 | 2527851 | -3.29% |
| 17 Jan 2020 | 27.35 | 27.50 | 27.85 | 27.05 | 3221276 | -0.36% |
| 16 Jan 2020 | 27.45 | 27.00 | 29.55 | 27.00 | 10946585 | 1.67% |
| 15 Jan 2020 | 27.00 | 29.35 | 29.70 | 26.75 | 8968462 | -5.10% |
| 14 Jan 2020 | 28.45 | 25.10 | 29.70 | 23.45 | 33082331 | 14.49% |
| 13 Jan 2020 | 24.85 | 22.50 | 25.00 | 22.45 | 11696723 | 11.69% |
| 10 Jan 2020 | 22.25 | 22.20 | 23.10 | 22.00 | 2875058 | 0.45% |
| 09 Jan 2020 | 22.15 | 21.75 | 22.50 | 21.65 | 2334775 | 3.99% |
| 08 Jan 2020 | 21.30 | 21.00 | 21.60 | 21.00 | 1141585 | -1.39% |
| 07 Jan 2020 | 21.60 | 21.20 | 21.90 | 21.20 | 1157167 | 2.61% |
| 06 Jan 2020 | 21.05 | 21.75 | 21.80 | 21.00 | 1568754 | -4.10% |
| 03 Jan 2020 | 21.95 | 22.45 | 22.45 | 21.85 | 1905671 | -1.57% |
| 02 Jan 2020 | 22.30 | 21.30 | 23.00 | 21.20 | 3218907 | 4.94% |
| 01 Jan 2020 | 21.25 | 21.25 | 21.40 | 21.20 | 577021 | 0.47% |
| 31 Dec 2019 | 21.15 | 21.25 | 21.80 | 21.05 | 2171310 | 0.00% |
| 30 Dec 2019 | 21.15 | 21.30 | 21.45 | 21.05 | 1314350 | -0.24% |
| 27 Dec 2019 | 21.20 | 21.20 | 21.75 | 20.95 | 1672306 | 0.47% |
| 26 Dec 2019 | 21.10 | 21.20 | 21.40 | 21.05 | 936538 | -0.24% |
| 24 Dec 2019 | 21.15 | 21.90 | 21.90 | 20.85 | 1761066 | -2.76% |
| 23 Dec 2019 | 21.75 | 22.15 | 22.15 | 21.55 | 1246273 | -1.14% |
| 20 Dec 2019 | 22.00 | 21.60 | 22.15 | 21.45 | 1759444 | 1.85% |
| 19 Dec 2019 | 21.60 | 21.80 | 21.80 | 21.40 | 997236 | -1.14% |
| 18 Dec 2019 | 21.85 | 22.40 | 22.40 | 21.65 | 893166 | -1.35% |
| 17 Dec 2019 | 22.15 | 21.70 | 22.60 | 21.35 | 1408431 | 2.78% |
| 16 Dec 2019 | 21.55 | 22.50 | 22.50 | 21.45 | 1583549 | -3.15% |
| 13 Dec 2019 | 22.25 | 21.30 | 22.60 | 21.30 | 1944620 | 4.95% |
| 12 Dec 2019 | 21.20 | 21.05 | 21.65 | 20.90 | 1080751 | 1.44% |
| 11 Dec 2019 | 20.90 | 21.35 | 21.55 | 20.70 | 1100853 | -1.88% |
| 10 Dec 2019 | 21.30 | 21.80 | 22.00 | 21.25 | 1108522 | -2.07% |
| 09 Dec 2019 | 21.75 | 22.15 | 22.25 | 21.70 | 1260655 | -1.14% |
| 06 Dec 2019 | 22.00 | 22.95 | 22.95 | 21.90 | 1289130 | -3.08% |
| 05 Dec 2019 | 22.70 | 22.40 | 23.15 | 22.20 | 2034920 | 1.57% |
| 04 Dec 2019 | 22.35 | 22.20 | 22.85 | 22.00 | 2218024 | 0.45% |
| 03 Dec 2019 | 22.25 | 23.15 | 23.15 | 21.90 | 4216193 | -3.68% |
| 02 Dec 2019 | 23.10 | 24.45 | 24.50 | 22.75 | 2871892 | -5.33% |
| 29 Nov 2019 | 24.40 | 24.00 | 24.65 | 23.80 | 3787911 | 2.09% |
| 28 Nov 2019 | 23.90 | 23.40 | 24.85 | 23.05 | 4957828 | 2.58% |
| 27 Nov 2019 | 23.30 | 23.20 | 23.70 | 23.15 | 1552658 | 0.22% |
| 26 Nov 2019 | 23.25 | 23.90 | 24.00 | 23.15 | 1750104 | -2.72% |
| 25 Nov 2019 | 23.90 | 24.15 | 24.65 | 23.70 | 2853934 | 0.42% |
| 22 Nov 2019 | 23.80 | 23.70 | 24.50 | 23.65 | 6195061 | 2.81% |
| 21 Nov 2019 | 23.15 | 22.95 | 24.90 | 22.75 | 16388022 | 1.98% |
| 20 Nov 2019 | 22.70 | 23.00 | 23.35 | 22.55 | 1871139 | -0.44% |
