Ujjivan Small Finance Bank Ltd
NSE :UJJIVANSFB BSE :542904 Sector : BanksBuy, Sell or Hold UJJIVANSFB ?
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
UJJIVANSFB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 34.17 | 34.60 | 35.52 | 34.00 | 8252693 | -1.56% |
| 19 Dec 2024 | 34.71 | 34.50 | 35.00 | 34.36 | 4626221 | -0.97% |
| 18 Dec 2024 | 35.05 | 35.41 | 35.59 | 35.00 | 4935214 | -1.43% |
| 17 Dec 2024 | 35.56 | 35.66 | 35.95 | 35.40 | 5073718 | -0.22% |
| 16 Dec 2024 | 35.64 | 35.85 | 36.20 | 35.56 | 5183406 | -0.59% |
| 13 Dec 2024 | 35.85 | 36.00 | 36.30 | 35.41 | 7422535 | -0.58% |
| 12 Dec 2024 | 36.06 | 36.48 | 36.56 | 35.93 | 6286134 | -1.15% |
| 11 Dec 2024 | 36.48 | 36.99 | 37.00 | 36.38 | 10748847 | 0.63% |
| 10 Dec 2024 | 36.25 | 34.92 | 36.79 | 34.90 | 19642911 | 3.31% |
| 09 Dec 2024 | 35.09 | 35.22 | 35.38 | 34.92 | 8166729 | -0.03% |
| 06 Dec 2024 | 35.10 | 35.12 | 35.47 | 35.02 | 13581874 | 0.34% |
| 05 Dec 2024 | 34.98 | 35.18 | 35.44 | 34.90 | 9150961 | -0.17% |
| 04 Dec 2024 | 35.04 | 34.77 | 35.38 | 34.72 | 11140506 | 0.92% |
| 03 Dec 2024 | 34.72 | 34.62 | 35.40 | 34.60 | 11302876 | 0.55% |
| 02 Dec 2024 | 34.53 | 35.62 | 35.70 | 34.36 | 17529997 | -3.06% |
| 29 Nov 2024 | 35.62 | 36.16 | 36.99 | 35.41 | 21415342 | -0.61% |
| 28 Nov 2024 | 35.84 | 33.60 | 36.55 | 33.60 | 55742655 | 6.86% |
| 27 Nov 2024 | 33.54 | 33.50 | 33.65 | 32.96 | 7278571 | 0.24% |
| 26 Nov 2024 | 33.46 | 33.10 | 34.35 | 32.96 | 13377798 | 1.70% |
| 25 Nov 2024 | 32.90 | 32.85 | 33.71 | 32.23 | 20289810 | 2.05% |
| 22 Nov 2024 | 32.24 | 32.52 | 32.75 | 32.01 | 15315939 | -1.38% |
| 21 Nov 2024 | 32.69 | 33.59 | 33.65 | 32.60 | 9866315 | -2.68% |
| 19 Nov 2024 | 33.59 | 33.91 | 34.35 | 33.43 | 9525107 | -0.94% |
| 18 Nov 2024 | 33.91 | 34.06 | 34.59 | 33.45 | 9650875 | -0.26% |
| 14 Nov 2024 | 34.00 | 34.18 | 34.60 | 33.87 | 8386421 | -0.38% |
| 13 Nov 2024 | 34.13 | 35.20 | 35.30 | 34.00 | 10436157 | -3.59% |
| 12 Nov 2024 | 35.40 | 35.87 | 36.33 | 35.30 | 6228521 | -1.12% |
| 11 Nov 2024 | 35.80 | 37.00 | 37.00 | 35.75 | 11657091 | -4.02% |
| 08 Nov 2024 | 37.30 | 38.00 | 38.23 | 37.25 | 6209364 | -2.43% |
| 07 Nov 2024 | 38.23 | 38.33 | 38.80 | 38.10 | 5721691 | -0.26% |
| 06 Nov 2024 | 38.33 | 38.25 | 38.49 | 38.06 | 5125851 | 0.66% |
| 05 Nov 2024 | 38.08 | 38.65 | 38.75 | 37.90 | 6875574 | -1.86% |
| 04 Nov 2024 | 38.80 | 38.90 | 40.10 | 38.30 | 11384907 | -0.21% |
| 01 Nov 2024 | 38.88 | 38.40 | 39.00 | 38.15 | 3057909 | 2.07% |
| 31 Oct 2024 | 38.09 | 36.56 | 38.49 | 36.50 | 7989777 | 3.59% |
| 30 Oct 2024 | 36.77 | 36.40 | 37.00 | 36.31 | 8833994 | 0.22% |
| 29 Oct 2024 | 36.69 | 36.70 | 37.31 | 36.21 | 7660543 | 0.03% |
| 28 Oct 2024 | 36.68 | 35.77 | 36.87 | 35.12 | 11972344 | 2.54% |
| 25 Oct 2024 | 35.77 | 35.72 | 35.90 | 34.45 | 25027768 | -2.27% |
| 24 Oct 2024 | 36.60 | 38.00 | 38.70 | 36.46 | 17856455 | -3.86% |
| 23 Oct 2024 | 38.07 | 36.67 | 38.45 | 35.90 | 11227547 | 3.70% |
| 22 Oct 2024 | 36.71 | 38.43 | 38.49 | 36.51 | 14238980 | -4.60% |
| 21 Oct 2024 | 38.48 | 39.25 | 39.44 | 38.35 | 7825629 | -1.43% |
| 18 Oct 2024 | 39.04 | 39.25 | 39.35 | 38.71 | 6386372 | -0.66% |
| 17 Oct 2024 | 39.30 | 39.50 | 39.77 | 39.24 | 6148523 | -0.81% |
| 16 Oct 2024 | 39.62 | 39.90 | 40.13 | 39.24 | 9787841 | -0.73% |
| 15 Oct 2024 | 39.91 | 40.10 | 40.19 | 39.86 | 5545526 | 0.03% |
| 14 Oct 2024 | 39.90 | 40.51 | 40.69 | 39.58 | 9589413 | -0.62% |
| 11 Oct 2024 | 40.15 | 40.67 | 40.68 | 40.00 | 5978563 | -0.69% |
| 10 Oct 2024 | 40.43 | 41.40 | 41.65 | 40.32 | 10781867 | -2.08% |
| 09 Oct 2024 | 41.29 | 41.00 | 41.50 | 40.95 | 7082375 | 1.25% |
| 08 Oct 2024 | 40.78 | 39.80 | 40.88 | 39.20 | 8308515 | 3.08% |
| 07 Oct 2024 | 39.56 | 41.00 | 41.19 | 39.36 | 14387676 | -2.18% |
| 04 Oct 2024 | 40.44 | 40.25 | 40.52 | 39.66 | 13343818 | 1.00% |
| 03 Oct 2024 | 40.04 | 40.00 | 40.58 | 39.00 | 20333073 | 0.00% |
| 01 Oct 2024 | 40.04 | 40.64 | 40.90 | 40.00 | 16451195 | -0.96% |
| 30 Sep 2024 | 40.43 | 40.99 | 41.04 | 39.90 | 12622023 | -1.22% |
| 27 Sep 2024 | 40.93 | 41.41 | 41.56 | 40.80 | 14561007 | -0.80% |
| 26 Sep 2024 | 41.26 | 41.80 | 41.93 | 41.22 | 10638239 | -1.20% |
| 25 Sep 2024 | 41.76 | 42.10 | 42.10 | 41.71 | 5853631 | -0.57% |
| 24 Sep 2024 | 42.00 | 42.24 | 42.26 | 41.94 | 8307792 | -0.10% |
| 23 Sep 2024 | 42.04 | 43.00 | 43.26 | 41.80 | 19580464 | -1.94% |
| 20 Sep 2024 | 42.87 | 42.39 | 43.80 | 41.50 | 37047823 | 1.85% |
| 19 Sep 2024 | 42.09 | 42.90 | 43.02 | 41.80 | 10826981 | -1.20% |
| 18 Sep 2024 | 42.60 | 42.90 | 43.23 | 42.52 | 5459182 | -0.61% |
| 17 Sep 2024 | 42.86 | 42.97 | 43.35 | 42.51 | 7112846 | -0.14% |
| 16 Sep 2024 | 42.92 | 43.11 | 43.25 | 42.77 | 6110195 | 0.49% |
| 13 Sep 2024 | 42.71 | 42.38 | 42.98 | 42.18 | 8086955 | 1.28% |
| 12 Sep 2024 | 42.17 | 42.50 | 42.69 | 42.04 | 6305236 | -0.07% |
| 11 Sep 2024 | 42.20 | 42.87 | 42.90 | 42.05 | 7381637 | -1.06% |
| 10 Sep 2024 | 42.65 | 42.82 | 43.20 | 42.55 | 9641531 | 0.21% |
| 09 Sep 2024 | 42.56 | 43.11 | 43.14 | 42.22 | 8433807 | -0.91% |
| 06 Sep 2024 | 42.95 | 44.00 | 44.15 | 42.87 | 9319991 | -2.30% |
| 05 Sep 2024 | 43.96 | 44.20 | 44.39 | 43.76 | 5866923 | -0.14% |
| 04 Sep 2024 | 44.02 | 44.41 | 44.57 | 43.96 | 9191214 | -1.34% |
| 03 Sep 2024 | 44.62 | 44.39 | 44.90 | 44.21 | 12494574 | 1.16% |
| 02 Sep 2024 | 44.11 | 44.32 | 44.60 | 43.91 | 12691721 | 0.46% |
| 30 Aug 2024 | 43.91 | 43.73 | 43.99 | 43.41 | 7752202 | 1.34% |
| 29 Aug 2024 | 43.33 | 43.77 | 43.85 | 43.00 | 7005644 | -0.89% |
| 28 Aug 2024 | 43.72 | 43.91 | 44.10 | 43.65 | 7769228 | -0.43% |
| 27 Aug 2024 | 43.91 | 44.00 | 44.24 | 43.57 | 8926150 | 0.41% |
| 26 Aug 2024 | 43.73 | 44.00 | 44.48 | 43.65 | 13470488 | 0.81% |
| 23 Aug 2024 | 43.38 | 43.80 | 44.24 | 43.00 | 13775061 | -0.91% |
| 22 Aug 2024 | 43.78 | 43.98 | 44.11 | 43.48 | 13518100 | 0.16% |
| 21 Aug 2024 | 43.71 | 43.70 | 43.85 | 43.17 | 16742904 | 0.74% |
| 20 Aug 2024 | 43.39 | 41.48 | 43.95 | 41.30 | 29953758 | 5.09% |
| 19 Aug 2024 | 41.29 | 42.63 | 43.02 | 41.00 | 40931030 | -1.57% |
| 16 Aug 2024 | 41.95 | 42.00 | 42.30 | 41.79 | 8628163 | 0.07% |
| 14 Aug 2024 | 41.92 | 41.90 | 42.15 | 41.46 | 7622831 | 0.41% |
| 13 Aug 2024 | 41.75 | 41.92 | 42.31 | 41.62 | 7887381 | -0.38% |
| 12 Aug 2024 | 41.91 | 42.27 | 42.36 | 41.69 | 10418266 | -0.90% |
| 09 Aug 2024 | 42.29 | 42.89 | 42.89 | 42.12 | 10175345 | -0.17% |
| 08 Aug 2024 | 42.36 | 42.54 | 43.00 | 42.30 | 10401669 | -0.42% |
| 07 Aug 2024 | 42.54 | 43.54 | 43.54 | 42.45 | 14182482 | -1.00% |
| 06 Aug 2024 | 42.97 | 43.26 | 44.15 | 42.90 | 11172839 | -0.30% |
| 05 Aug 2024 | 43.10 | 43.89 | 44.19 | 43.02 | 15813791 | -3.75% |
| 02 Aug 2024 | 44.78 | 44.70 | 44.89 | 44.21 | 9600872 | -0.73% |
| 01 Aug 2024 | 45.11 | 45.40 | 45.70 | 44.81 | 10126455 | 0.60% |
| 31 Jul 2024 | 44.84 | 45.73 | 46.23 | 44.60 | 19361886 | -0.71% |
| 30 Jul 2024 | 45.16 | 44.49 | 45.57 | 44.13 | 19752430 | 2.24% |
| 29 Jul 2024 | 44.17 | 43.75 | 44.46 | 43.40 | 20086743 | 2.34% |
| 26 Jul 2024 | 43.16 | 43.50 | 43.94 | 42.90 | 24464581 | -1.69% |
| 25 Jul 2024 | 43.90 | 44.49 | 44.55 | 43.75 | 19502577 | -1.33% |
| 24 Jul 2024 | 44.49 | 44.31 | 44.74 | 44.04 | 11247878 | 0.41% |
| 23 Jul 2024 | 44.31 | 44.74 | 44.79 | 43.00 | 12336811 | -0.49% |
| 22 Jul 2024 | 44.53 | 43.71 | 44.62 | 43.42 | 11926886 | 2.53% |
| 19 Jul 2024 | 43.43 | 43.99 | 44.00 | 43.10 | 10947815 | -1.12% |
| 18 Jul 2024 | 43.92 | 44.69 | 44.85 | 43.81 | 14089899 | -1.52% |
| 16 Jul 2024 | 44.60 | 44.10 | 45.03 | 44.10 | 15046929 | 1.57% |
| 15 Jul 2024 | 43.91 | 44.50 | 44.59 | 43.86 | 15101992 | -1.17% |
| 12 Jul 2024 | 44.43 | 44.89 | 44.89 | 44.35 | 13397937 | -2.05% |
| 11 Jul 2024 | 45.36 | 45.31 | 45.51 | 44.90 | 13087366 | 0.98% |
| 10 Jul 2024 | 44.92 | 45.81 | 45.84 | 44.20 | 16133562 | -0.77% |
| 09 Jul 2024 | 45.27 | 45.25 | 45.90 | 44.87 | 17637316 | 0.80% |
| 08 Jul 2024 | 44.91 | 45.39 | 45.39 | 44.60 | 15241506 | 0.16% |
| 05 Jul 2024 | 44.84 | 44.51 | 45.00 | 44.11 | 18646398 | -0.31% |
| 04 Jul 2024 | 44.98 | 44.69 | 45.05 | 44.26 | 20585475 | 1.67% |
| 03 Jul 2024 | 44.24 | 44.48 | 44.69 | 44.14 | 15408026 | 0.43% |
| 02 Jul 2024 | 44.05 | 44.75 | 45.04 | 43.78 | 23474492 | -0.90% |
| 01 Jul 2024 | 44.45 | 45.80 | 45.80 | 44.20 | 25513856 | -1.33% |
| 28 Jun 2024 | 45.05 | 44.40 | 45.76 | 44.00 | 39881210 | 2.90% |
| 27 Jun 2024 | 43.78 | 44.00 | 44.30 | 43.00 | 38535731 | -0.25% |
| 26 Jun 2024 | 43.89 | 44.56 | 45.00 | 43.81 | 44660215 | -2.96% |
| 25 Jun 2024 | 45.23 | 46.50 | 46.80 | 45.15 | 28339037 | -1.31% |
| 24 Jun 2024 | 45.83 | 46.85 | 47.00 | 44.70 | 83961391 | -5.23% |
| 21 Jun 2024 | 48.36 | 49.37 | 50.30 | 48.10 | 42831688 | -0.82% |
| 20 Jun 2024 | 48.76 | 50.25 | 50.72 | 48.20 | 27543831 | -2.58% |
| 19 Jun 2024 | 50.05 | 50.55 | 50.61 | 49.61 | 10975995 | -0.75% |
| 18 Jun 2024 | 50.43 | 50.32 | 50.97 | 49.75 | 15258193 | 0.92% |
| 14 Jun 2024 | 49.97 | 49.79 | 50.10 | 49.43 | 7230362 | 0.79% |
| 13 Jun 2024 | 49.58 | 50.24 | 51.00 | 49.50 | 11737501 | -0.40% |
| 12 Jun 2024 | 49.78 | 49.79 | 50.10 | 49.65 | 9793425 | -0.22% |
| 11 Jun 2024 | 49.89 | 50.00 | 50.38 | 49.50 | 8924068 | -0.42% |
| 10 Jun 2024 | 50.10 | 49.81 | 50.90 | 49.80 | 15520883 | 1.01% |
| 07 Jun 2024 | 49.60 | 48.00 | 49.80 | 47.85 | 11959583 | 3.66% |
| 06 Jun 2024 | 47.85 | 48.65 | 49.30 | 47.50 | 12311253 | 0.95% |
| 05 Jun 2024 | 47.40 | 47.00 | 47.85 | 44.30 | 18207956 | 4.64% |
| 04 Jun 2024 | 45.30 | 49.80 | 49.90 | 40.00 | 33087888 | -9.04% |
| 03 Jun 2024 | 49.80 | 50.65 | 52.00 | 49.50 | 16771739 | 0.10% |
| 31 May 2024 | 49.75 | 49.45 | 50.25 | 48.00 | 15140895 | 1.43% |
| 30 May 2024 | 49.05 | 50.50 | 50.75 | 48.90 | 14787767 | -2.78% |
| 29 May 2024 | 50.45 | 49.90 | 51.45 | 49.70 | 19860224 | -4.90% |
| 28 May 2024 | 53.05 | 53.20 | 53.70 | 52.55 | 4029504 | -0.75% |
| 27 May 2024 | 53.45 | 53.60 | 54.00 | 52.55 | 6773813 | 0.85% |
| 24 May 2024 | 53.00 | 53.05 | 53.50 | 52.75 | 3853935 | -0.09% |
| 23 May 2024 | 53.05 | 53.25 | 53.80 | 52.95 | 4396773 | -0.56% |
| 22 May 2024 | 53.35 | 53.15 | 53.70 | 52.35 | 6434185 | 0.95% |
| 21 May 2024 | 52.85 | 53.50 | 54.70 | 52.70 | 7713048 | -1.03% |
| 18 May 2024 | 53.40 | 52.95 | 53.75 | 52.90 | 1064271 | 1.33% |
| 17 May 2024 | 52.70 | 52.00 | 52.80 | 51.20 | 6236451 | 2.53% |
| 16 May 2024 | 51.40 | 53.80 | 53.80 | 51.25 | 8178591 | -3.47% |
| 15 May 2024 | 53.25 | 52.80 | 53.75 | 52.80 | 3753087 | 0.95% |
| 14 May 2024 | 52.75 | 52.85 | 52.90 | 51.95 | 3597662 | 0.86% |
| 13 May 2024 | 52.30 | 53.05 | 53.05 | 51.15 | 4354399 | -1.41% |
| 10 May 2024 | 53.05 | 51.80 | 53.50 | 50.40 | 6642656 | 2.41% |
| 09 May 2024 | 51.80 | 53.40 | 54.00 | 51.10 | 4395668 | -3.00% |
| 08 May 2024 | 53.40 | 53.25 | 53.70 | 53.00 | 2911324 | -0.19% |
| 07 May 2024 | 53.50 | 54.10 | 54.25 | 52.50 | 6163654 | -1.02% |
| 06 May 2024 | 54.05 | 55.15 | 55.15 | 53.35 | 6351547 | -0.83% |
| 03 May 2024 | 54.50 | 55.95 | 56.15 | 54.05 | 10458801 | -1.36% |
| 02 May 2024 | 55.25 | 54.25 | 55.90 | 53.50 | 16021297 | 2.98% |
| 30 Apr 2024 | 53.65 | 54.20 | 54.30 | 53.45 | 4817130 | -0.19% |
| 29 Apr 2024 | 53.75 | 54.10 | 54.70 | 53.40 | 6632315 | 1.13% |
| 26 Apr 2024 | 53.15 | 53.15 | 53.65 | 52.90 | 4249701 | 0.00% |
| 25 Apr 2024 | 53.15 | 53.70 | 53.80 | 53.05 | 5490215 | -1.30% |
| 24 Apr 2024 | 53.85 | 53.45 | 54.60 | 53.40 | 6530768 | 1.03% |
| 23 Apr 2024 | 53.30 | 52.35 | 54.10 | 52.35 | 6345202 | 0.47% |
| 22 Apr 2024 | 53.05 | 54.10 | 54.10 | 52.90 | 7897266 | 0.19% |
| 19 Apr 2024 | 52.95 | 51.50 | 53.20 | 50.80 | 8066857 | 0.76% |
| 18 Apr 2024 | 52.55 | 53.00 | 53.45 | 52.10 | 4451843 | 0.48% |
| 16 Apr 2024 | 52.30 | 51.00 | 52.70 | 50.85 | 3771168 | 1.06% |
| 15 Apr 2024 | 51.75 | 52.00 | 52.75 | 50.10 | 8125334 | -3.90% |
| 12 Apr 2024 | 53.85 | 54.00 | 54.40 | 53.45 | 4697411 | -0.92% |
| 10 Apr 2024 | 54.35 | 54.90 | 55.10 | 54.00 | 4784782 | -1.00% |
| 09 Apr 2024 | 54.90 | 56.05 | 56.05 | 54.00 | 7897046 | -2.05% |
| 08 Apr 2024 | 56.05 | 56.40 | 56.70 | 55.35 | 17709987 | 0.27% |
| 05 Apr 2024 | 55.90 | 54.50 | 56.00 | 53.60 | 32525261 | 2.95% |
| 04 Apr 2024 | 54.30 | 52.00 | 54.70 | 52.00 | 41040073 | 6.26% |
| 03 Apr 2024 | 51.10 | 50.80 | 51.85 | 50.05 | 16341796 | 0.59% |
| 02 Apr 2024 | 50.80 | 48.60 | 51.30 | 47.35 | 21994567 | 4.85% |
| 01 Apr 2024 | 48.45 | 45.20 | 48.80 | 45.15 | 18217163 | 9.37% |
| 28 Mar 2024 | 44.30 | 45.20 | 45.45 | 44.00 | 13707556 | 0.23% |
| 27 Mar 2024 | 44.20 | 45.95 | 46.00 | 44.00 | 14396679 | -3.18% |
| 26 Mar 2024 | 45.65 | 46.15 | 47.20 | 45.50 | 11047175 | -0.98% |
| 22 Mar 2024 | 46.10 | 46.20 | 46.95 | 45.65 | 9065521 | 0.33% |
| 21 Mar 2024 | 45.95 | 44.15 | 46.50 | 44.15 | 17747567 | 5.27% |
| 20 Mar 2024 | 43.65 | 45.95 | 46.10 | 43.35 | 15058432 | -3.96% |
| 19 Mar 2024 | 45.45 | 47.05 | 47.50 | 45.20 | 13737766 | -3.40% |
| 18 Mar 2024 | 47.05 | 47.40 | 47.55 | 46.65 | 5448926 | 0.64% |
| 15 Mar 2024 | 46.75 | 48.45 | 48.90 | 45.30 | 12885030 | -3.41% |
| 14 Mar 2024 | 48.40 | 44.90 | 48.90 | 44.35 | 12624465 | 7.92% |
| 13 Mar 2024 | 44.85 | 49.20 | 49.50 | 44.10 | 17690105 | -8.84% |
| 12 Mar 2024 | 49.20 | 51.00 | 51.40 | 48.80 | 8070393 | -3.24% |
| 11 Mar 2024 | 50.85 | 52.05 | 52.15 | 50.65 | 3915384 | -1.93% |
| 07 Mar 2024 | 51.85 | 51.70 | 52.20 | 51.40 | 2791555 | 0.78% |
| 06 Mar 2024 | 51.45 | 52.30 | 52.30 | 50.80 | 4943350 | -1.15% |
| 05 Mar 2024 | 52.05 | 52.50 | 52.85 | 51.70 | 3680360 | -0.86% |
| 04 Mar 2024 | 52.50 | 53.30 | 53.30 | 52.20 | 3383501 | -1.50% |
| 02 Mar 2024 | 53.30 | 53.15 | 53.50 | 53.00 | 740581 | 0.47% |
| 01 Mar 2024 | 53.05 | 53.85 | 53.90 | 52.90 | 4048880 | -0.19% |
| 29 Feb 2024 | 53.15 | 52.40 | 53.70 | 50.05 | 18554622 | 3.91% |
| 28 Feb 2024 | 51.15 | 53.30 | 53.40 | 50.85 | 6970737 | -3.67% |
| 27 Feb 2024 | 53.10 | 53.50 | 53.75 | 52.80 | 3685063 | -0.38% |
| 26 Feb 2024 | 53.30 | 54.40 | 54.60 | 53.05 | 4623883 | -1.39% |
| 23 Feb 2024 | 54.05 | 54.00 | 54.30 | 53.75 | 4048621 | 0.65% |
| 22 Feb 2024 | 53.70 | 54.60 | 54.60 | 52.60 | 8498616 | -1.10% |
| 21 Feb 2024 | 54.30 | 55.30 | 55.35 | 54.10 | 4908299 | -1.45% |
| 20 Feb 2024 | 55.10 | 55.25 | 56.00 | 55.00 | 4408046 | -0.36% |
| 19 Feb 2024 | 55.30 | 56.10 | 56.25 | 55.10 | 6296547 | -1.43% |
| 16 Feb 2024 | 56.10 | 56.75 | 57.25 | 56.00 | 5098947 | -0.80% |
| 15 Feb 2024 | 56.55 | 56.00 | 57.30 | 55.80 | 7141931 | 2.63% |
| 14 Feb 2024 | 55.10 | 54.40 | 55.40 | 53.80 | 8776778 | 0.64% |
| 13 Feb 2024 | 54.75 | 55.05 | 55.50 | 53.00 | 10648367 | -0.36% |
| 12 Feb 2024 | 54.95 | 57.70 | 57.70 | 54.75 | 11051649 | -4.27% |
| 09 Feb 2024 | 57.40 | 58.35 | 59.15 | 55.55 | 15444822 | -1.03% |
| 08 Feb 2024 | 58.00 | 59.00 | 61.35 | 57.65 | 34178575 | -0.43% |
| 07 Feb 2024 | 58.25 | 59.45 | 59.50 | 58.00 | 9084697 | -0.68% |
| 06 Feb 2024 | 58.65 | 57.25 | 59.30 | 57.20 | 18248338 | 2.53% |
| 05 Feb 2024 | 57.20 | 56.20 | 58.95 | 55.30 | 34007991 | 2.69% |
| 02 Feb 2024 | 55.70 | 56.00 | 56.20 | 55.30 | 7473706 | 0.72% |
| 01 Feb 2024 | 55.30 | 55.75 | 56.20 | 55.05 | 7022066 | -0.09% |
| 31 Jan 2024 | 55.35 | 55.60 | 55.60 | 55.00 | 6576223 | 0.09% |
| 30 Jan 2024 | 55.30 | 55.15 | 56.00 | 55.15 | 6528379 | -0.09% |
| 29 Jan 2024 | 55.35 | 55.55 | 55.90 | 54.75 | 9099431 | 1.28% |
| 25 Jan 2024 | 54.65 | 55.40 | 56.60 | 54.50 | 13617015 | -1.26% |
| 24 Jan 2024 | 55.35 | 58.05 | 58.10 | 54.35 | 19758998 | -4.07% |
| 23 Jan 2024 | 57.70 | 59.30 | 60.15 | 57.50 | 9850084 | -2.12% |
| 20 Jan 2024 | 58.95 | 59.90 | 59.90 | 58.45 | 5367559 | -0.08% |
| 19 Jan 2024 | 59.00 | 59.00 | 59.50 | 58.60 | 6180216 | 1.03% |
| 18 Jan 2024 | 58.40 | 58.35 | 58.80 | 56.35 | 9088569 | -0.51% |
| 17 Jan 2024 | 58.70 | 59.40 | 59.55 | 58.20 | 9802217 | -1.76% |
| 16 Jan 2024 | 59.75 | 60.40 | 61.80 | 59.15 | 20744837 | -0.42% |
| 15 Jan 2024 | 60.00 | 60.20 | 60.30 | 59.20 | 12353462 | 1.35% |
| 12 Jan 2024 | 59.20 | 60.00 | 60.10 | 58.85 | 9179990 | -0.34% |
| 11 Jan 2024 | 59.40 | 57.70 | 60.35 | 57.60 | 18542290 | 2.95% |
| 10 Jan 2024 | 57.70 | 57.95 | 58.10 | 57.20 | 4301899 | -0.60% |
| 09 Jan 2024 | 58.05 | 58.20 | 58.55 | 57.60 | 4161828 | 0.35% |
| 08 Jan 2024 | 57.85 | 58.60 | 58.60 | 57.45 | 5352749 | -0.69% |
| 05 Jan 2024 | 58.25 | 59.45 | 59.65 | 58.00 | 8166865 | -1.27% |
| 04 Jan 2024 | 59.00 | 59.00 | 60.50 | 58.75 | 25595256 | 3.78% |
| 03 Jan 2024 | 56.85 | 56.75 | 57.35 | 56.50 | 5087991 | 0.35% |
| 02 Jan 2024 | 56.65 | 57.30 | 57.30 | 56.20 | 4858929 | -0.61% |
| 01 Jan 2024 | 57.00 | 56.90 | 57.30 | 56.65 | 6284431 | 0.18% |
| 29 Dec 2023 | 56.90 | 56.75 | 57.15 | 56.30 | 4733703 | 0.26% |
| 28 Dec 2023 | 56.75 | 57.00 | 57.35 | 56.40 | 4350234 | 0.09% |
| 27 Dec 2023 | 56.70 | 57.40 | 57.75 | 56.50 | 4783103 | -0.70% |
| 26 Dec 2023 | 57.10 | 57.95 | 58.00 | 56.85 | 5530872 | -1.04% |
| 22 Dec 2023 | 57.70 | 57.25 | 58.50 | 57.00 | 7511145 | 0.79% |
| 21 Dec 2023 | 57.25 | 55.50 | 57.65 | 54.10 | 10207136 | 2.60% |
| 20 Dec 2023 | 55.80 | 59.70 | 60.15 | 55.50 | 20453983 | -6.53% |
| 19 Dec 2023 | 59.70 | 60.00 | 60.15 | 59.20 | 6029992 | 0.08% |
| 18 Dec 2023 | 59.65 | 59.90 | 60.20 | 58.90 | 9132045 | 0.17% |
| 15 Dec 2023 | 59.55 | 60.25 | 60.25 | 59.25 | 7659631 | -0.67% |
| 14 Dec 2023 | 59.95 | 59.95 | 61.30 | 59.80 | 12519059 | 0.17% |
| 13 Dec 2023 | 59.85 | 60.00 | 60.15 | 58.90 | 6521071 | 0.08% |
| 12 Dec 2023 | 59.80 | 61.20 | 61.35 | 59.40 | 12223203 | -1.81% |
| 11 Dec 2023 | 60.90 | 61.00 | 63.00 | 60.40 | 37960843 | 1.84% |
| 08 Dec 2023 | 59.80 | 57.00 | 60.45 | 56.95 | 48385390 | 5.19% |
| 07 Dec 2023 | 56.85 | 57.25 | 57.30 | 56.65 | 5198387 | -0.44% |
| 06 Dec 2023 | 57.10 | 56.95 | 58.00 | 56.55 | 10507407 | 0.88% |
| 05 Dec 2023 | 56.60 | 57.55 | 57.70 | 56.40 | 8199251 | -0.61% |
| 04 Dec 2023 | 56.95 | 57.45 | 57.80 | 56.75 | 6261110 | 0.89% |
| 01 Dec 2023 | 56.45 | 57.15 | 57.40 | 56.20 | 5608246 | -0.70% |
| 30 Nov 2023 | 56.85 | 54.50 | 58.00 | 54.35 | 22585180 | 4.41% |
| 29 Nov 2023 | 54.45 | 53.70 | 54.55 | 53.65 | 6190985 | 0.83% |
| 28 Nov 2023 | 54.00 | 54.80 | 55.50 | 53.85 | 6499659 | -1.37% |
| 24 Nov 2023 | 54.75 | 54.70 | 55.20 | 54.55 | 3938203 | 0.09% |
| 23 Nov 2023 | 54.70 | 54.55 | 55.30 | 54.40 | 5498749 | 0.18% |
| 22 Nov 2023 | 54.60 | 55.55 | 55.70 | 54.20 | 6293629 | -1.71% |
| 21 Nov 2023 | 55.55 | 56.20 | 56.30 | 55.15 | 5290841 | -0.45% |
| 20 Nov 2023 | 55.80 | 56.25 | 56.60 | 55.40 | 7454766 | -0.36% |
| 17 Nov 2023 | 56.00 | 57.00 | 57.00 | 55.30 | 9373806 | -2.61% |
| 16 Nov 2023 | 57.50 | 58.80 | 58.85 | 57.10 | 7833739 | -2.04% |
| 15 Nov 2023 | 58.70 | 58.50 | 59.30 | 58.00 | 14261322 | 1.29% |
| 13 Nov 2023 | 57.95 | 57.85 | 58.15 | 57.20 | 8516644 | 0.26% |
| 12 Nov 2023 | 57.80 | 57.10 | 58.20 | 57.05 | 5168184 | 1.94% |
| 10 Nov 2023 | 56.70 | 56.60 | 57.35 | 56.50 | 5046791 | -0.53% |
| 09 Nov 2023 | 57.00 | 57.10 | 57.50 | 56.25 | 8961030 | -0.09% |
| 08 Nov 2023 | 57.05 | 58.20 | 58.40 | 56.45 | 9603663 | -1.72% |
| 07 Nov 2023 | 58.05 | 58.35 | 58.35 | 56.30 | 23086499 | 0.17% |
| 06 Nov 2023 | 57.95 | 54.10 | 58.40 | 53.95 | 35560562 | 7.61% |
| 03 Nov 2023 | 53.85 | 53.50 | 54.00 | 52.90 | 10229924 | 1.51% |
| 02 Nov 2023 | 53.05 | 52.95 | 53.80 | 52.40 | 13152774 | 1.63% |
| 01 Nov 2023 | 52.20 | 52.50 | 53.15 | 51.50 | 17920770 | 0.19% |
| 31 Oct 2023 | 52.10 | 51.95 | 54.15 | 51.50 | 40920282 | 2.66% |
| 30 Oct 2023 | 50.75 | 53.75 | 53.85 | 50.35 | 23282251 | -4.96% |
| 27 Oct 2023 | 53.40 | 53.85 | 55.35 | 53.05 | 24013404 | 0.19% |
| 26 Oct 2023 | 53.30 | 52.05 | 54.00 | 50.35 | 22534007 | 0.28% |
| 25 Oct 2023 | 53.15 | 54.20 | 55.95 | 52.40 | 16022657 | -1.48% |
| 23 Oct 2023 | 53.95 | 57.75 | 57.80 | 53.40 | 17291159 | -6.17% |
| 20 Oct 2023 | 57.50 | 58.15 | 58.60 | 57.00 | 10063701 | -0.78% |
| 19 Oct 2023 | 57.95 | 57.15 | 59.40 | 57.10 | 25223546 | 1.40% |
| 18 Oct 2023 | 57.15 | 57.40 | 57.70 | 56.05 | 11374100 | 0.00% |
| 17 Oct 2023 | 57.15 | 56.80 | 57.75 | 56.80 | 10570974 | 0.70% |
| 16 Oct 2023 | 56.75 | 57.40 | 57.60 | 56.35 | 14160240 | -1.13% |
| 13 Oct 2023 | 57.40 | 58.00 | 58.30 | 57.05 | 11918667 | -1.54% |
| 12 Oct 2023 | 58.30 | 58.70 | 58.85 | 58.10 | 10958651 | -0.17% |
| 11 Oct 2023 | 58.40 | 58.85 | 59.25 | 58.00 | 20750290 | 0.09% |
| 10 Oct 2023 | 58.35 | 58.50 | 59.40 | 57.40 | 34329651 | 1.74% |
| 09 Oct 2023 | 57.35 | 60.40 | 60.40 | 56.85 | 47825548 | -4.58% |
| 06 Oct 2023 | 60.10 | 60.00 | 61.40 | 57.85 | 128125199 | 5.62% |
| 05 Oct 2023 | 56.90 | 58.00 | 60.35 | 56.35 | 50012019 | -1.04% |
| 04 Oct 2023 | 57.50 | 59.00 | 59.60 | 56.05 | 60528738 | -2.54% |
| 03 Oct 2023 | 59.00 | 54.55 | 59.60 | 54.40 | 85910390 | 9.06% |
| 29 Sep 2023 | 54.10 | 55.95 | 56.30 | 53.70 | 29690092 | -1.55% |
| 28 Sep 2023 | 54.95 | 55.65 | 56.65 | 54.30 | 72602375 | 0.83% |
| 27 Sep 2023 | 54.50 | 50.30 | 55.00 | 50.15 | 116178437 | 8.89% |
| 26 Sep 2023 | 50.05 | 49.80 | 50.20 | 49.50 | 7039113 | 1.42% |
| 25 Sep 2023 | 49.35 | 49.65 | 50.60 | 49.15 | 12409578 | 0.30% |
| 22 Sep 2023 | 49.20 | 49.10 | 49.75 | 49.00 | 5820494 | 0.41% |
| 21 Sep 2023 | 49.00 | 49.35 | 49.85 | 48.90 | 6801558 | -0.71% |
| 20 Sep 2023 | 49.35 | 49.05 | 49.70 | 48.50 | 10732230 | 0.61% |
| 18 Sep 2023 | 49.05 | 49.90 | 50.60 | 48.90 | 15426692 | -0.51% |
| 15 Sep 2023 | 49.30 | 49.45 | 49.85 | 48.45 | 11929205 | 0.41% |
| 14 Sep 2023 | 49.10 | 49.80 | 50.60 | 48.85 | 11856028 | -0.91% |
| 13 Sep 2023 | 49.55 | 48.50 | 49.80 | 47.50 | 11116500 | 2.27% |
| 12 Sep 2023 | 48.45 | 50.60 | 51.10 | 48.30 | 19211871 | -3.20% |
| 11 Sep 2023 | 50.05 | 50.50 | 51.35 | 49.70 | 20671719 | 0.40% |
| 08 Sep 2023 | 49.85 | 50.20 | 50.30 | 49.75 | 6587717 | -0.30% |
| 07 Sep 2023 | 50.00 | 50.30 | 50.35 | 49.65 | 8097790 | -0.10% |
| 06 Sep 2023 | 50.05 | 49.50 | 50.80 | 49.45 | 15012164 | 1.42% |
| 05 Sep 2023 | 49.35 | 48.50 | 49.60 | 48.40 | 10641641 | 2.28% |
| 04 Sep 2023 | 48.25 | 49.00 | 49.30 | 48.00 | 14033764 | -1.13% |
| 01 Sep 2023 | 48.80 | 49.00 | 49.30 | 48.60 | 5905550 | -0.41% |
| 31 Aug 2023 | 49.00 | 49.30 | 49.30 | 48.60 | 6488265 | -0.31% |
| 30 Aug 2023 | 49.15 | 49.40 | 49.55 | 49.05 | 4783301 | 0.10% |
| 29 Aug 2023 | 49.10 | 49.75 | 49.75 | 48.80 | 6495152 | -0.41% |
| 28 Aug 2023 | 49.30 | 50.10 | 50.60 | 49.20 | 7601016 | -1.00% |
| 25 Aug 2023 | 49.80 | 49.20 | 50.00 | 48.65 | 9119454 | 1.01% |
| 24 Aug 2023 | 49.30 | 50.80 | 51.40 | 49.05 | 15393320 | -1.10% |
| 23 Aug 2023 | 49.85 | 51.60 | 53.10 | 49.50 | 50830407 | -1.29% |
| 22 Aug 2023 | 50.50 | 49.35 | 51.25 | 49.25 | 22520636 | 2.33% |
| 21 Aug 2023 | 49.35 | 48.85 | 49.50 | 48.35 | 10693351 | 1.65% |
| 18 Aug 2023 | 48.55 | 48.50 | 49.40 | 48.40 | 7925670 | 0.21% |
| 17 Aug 2023 | 48.45 | 48.75 | 49.35 | 48.25 | 7187372 | -0.21% |
| 16 Aug 2023 | 48.55 | 49.60 | 49.70 | 48.35 | 10169314 | -2.41% |
| 14 Aug 2023 | 49.75 | 49.85 | 50.10 | 48.45 | 13061505 | -0.10% |
| 11 Aug 2023 | 49.80 | 48.70 | 50.20 | 48.50 | 14306273 | 2.89% |
| 10 Aug 2023 | 48.40 | 48.45 | 49.05 | 48.05 | 8865481 | 0.21% |
| 09 Aug 2023 | 48.30 | 48.90 | 48.95 | 47.90 | 9626394 | -0.82% |
| 08 Aug 2023 | 48.70 | 49.35 | 49.70 | 48.50 | 11979769 | -0.71% |
| 07 Aug 2023 | 49.05 | 49.55 | 49.65 | 48.15 | 12354696 | 0.20% |
| 04 Aug 2023 | 48.95 | 50.75 | 51.00 | 48.80 | 25490568 | -2.20% |
| 03 Aug 2023 | 50.05 | 48.10 | 50.50 | 47.65 | 36941065 | 4.60% |
| 02 Aug 2023 | 47.85 | 50.65 | 51.00 | 47.15 | 37453578 | -3.63% |
| 01 Aug 2023 | 49.65 | 49.20 | 52.25 | 49.20 | 71636202 | 3.01% |
| 31 Jul 2023 | 48.20 | 45.75 | 49.15 | 45.30 | 63943705 | 8.80% |
| 28 Jul 2023 | 44.30 | 44.45 | 45.70 | 44.15 | 21827660 | 0.45% |
| 27 Jul 2023 | 44.10 | 43.10 | 44.30 | 42.80 | 17713540 | 3.40% |
| 26 Jul 2023 | 42.65 | 44.40 | 44.60 | 42.50 | 14269156 | -3.07% |
| 25 Jul 2023 | 44.00 | 42.75 | 44.25 | 42.75 | 14369610 | 3.17% |
| 24 Jul 2023 | 42.65 | 43.20 | 43.80 | 42.40 | 11402473 | -0.23% |
| 21 Jul 2023 | 42.75 | 42.50 | 43.50 | 42.40 | 15788909 | 0.59% |
| 20 Jul 2023 | 42.50 | 42.60 | 42.95 | 42.35 | 6619177 | 0.47% |
| 19 Jul 2023 | 42.30 | 42.85 | 42.90 | 42.10 | 4135264 | -0.82% |
| 18 Jul 2023 | 42.65 | 42.50 | 42.95 | 42.35 | 6394466 | 0.95% |
| 17 Jul 2023 | 42.25 | 43.00 | 43.20 | 41.95 | 7792427 | -1.40% |
| 14 Jul 2023 | 42.85 | 41.65 | 42.95 | 41.50 | 10007345 | 3.13% |
| 13 Jul 2023 | 41.55 | 42.70 | 43.30 | 41.35 | 11783284 | -2.46% |
| 12 Jul 2023 | 42.60 | 42.35 | 43.20 | 42.05 | 13072836 | 1.31% |
| 11 Jul 2023 | 42.05 | 41.85 | 43.00 | 41.20 | 15574659 | 1.20% |
| 10 Jul 2023 | 41.55 | 42.20 | 42.25 | 40.85 | 10067721 | -0.12% |
| 07 Jul 2023 | 41.60 | 41.25 | 42.10 | 40.80 | 18477653 | 1.22% |
| 06 Jul 2023 | 41.10 | 41.60 | 42.80 | 40.90 | 32999006 | 1.11% |
| 05 Jul 2023 | 40.65 | 40.30 | 41.50 | 40.05 | 16890596 | 1.25% |
| 04 Jul 2023 | 40.15 | 39.30 | 40.60 | 38.65 | 28967188 | 3.48% |
| 03 Jul 2023 | 38.80 | 38.20 | 39.15 | 38.05 | 11912097 | 2.37% |
| 30 Jun 2023 | 37.90 | 38.25 | 38.75 | 37.80 | 14429314 | -0.66% |
| 28 Jun 2023 | 38.15 | 38.00 | 38.55 | 37.85 | 9034045 | 0.53% |
| 27 Jun 2023 | 37.95 | 38.00 | 38.60 | 37.70 | 9034349 | 0.66% |
| 26 Jun 2023 | 37.70 | 37.30 | 38.35 | 37.10 | 8395228 | 1.48% |
| 23 Jun 2023 | 37.15 | 37.90 | 38.05 | 36.60 | 12182225 | -1.98% |
| 22 Jun 2023 | 37.90 | 38.35 | 38.65 | 37.70 | 8652536 | -1.17% |
| 21 Jun 2023 | 38.35 | 38.50 | 39.60 | 38.00 | 18018006 | 0.13% |
| 20 Jun 2023 | 38.30 | 37.70 | 38.50 | 37.40 | 6451817 | 1.86% |
| 19 Jun 2023 | 37.60 | 37.70 | 38.20 | 37.50 | 6516964 | 0.13% |
| 16 Jun 2023 | 37.55 | 38.35 | 38.80 | 37.40 | 12065651 | -1.44% |
| 15 Jun 2023 | 38.10 | 38.70 | 38.90 | 38.00 | 8618310 | -1.04% |
| 14 Jun 2023 | 38.50 | 39.10 | 39.20 | 38.20 | 14966044 | -1.16% |
| 13 Jun 2023 | 38.95 | 37.60 | 39.85 | 37.55 | 31785552 | 4.14% |
| 12 Jun 2023 | 37.40 | 37.50 | 37.80 | 37.05 | 10603978 | 1.36% |
| 09 Jun 2023 | 36.90 | 36.50 | 37.50 | 35.90 | 10613209 | 0.82% |
| 08 Jun 2023 | 36.60 | 37.25 | 37.40 | 36.25 | 9675656 | -1.35% |
| 07 Jun 2023 | 37.10 | 37.10 | 37.60 | 36.80 | 12248329 | 0.82% |
| 06 Jun 2023 | 36.80 | 36.05 | 36.95 | 35.55 | 12534301 | 2.22% |
| 05 Jun 2023 | 36.00 | 36.45 | 36.75 | 35.85 | 7929528 | -0.55% |
| 02 Jun 2023 | 36.20 | 36.30 | 36.40 | 35.90 | 8851043 | 0.42% |
| 01 Jun 2023 | 36.05 | 36.90 | 36.90 | 35.85 | 17966105 | -2.17% |
| 31 May 2023 | 36.85 | 37.10 | 37.20 | 35.55 | 32257837 | 0.41% |
| 30 May 2023 | 36.70 | 34.20 | 37.00 | 33.95 | 53111268 | 7.62% |
| 29 May 2023 | 34.10 | 34.35 | 34.50 | 33.55 | 11410668 | 0.15% |
| 26 May 2023 | 34.05 | 33.35 | 34.90 | 33.15 | 19054465 | 2.41% |
| 25 May 2023 | 33.25 | 33.50 | 33.75 | 33.10 | 10397125 | -0.45% |
| 24 May 2023 | 33.40 | 33.05 | 33.60 | 32.85 | 9603877 | 0.91% |
| 23 May 2023 | 33.10 | 33.90 | 33.95 | 33.00 | 11273530 | -2.07% |
| 22 May 2023 | 33.80 | 32.70 | 34.00 | 32.10 | 15117379 | 3.52% |
| 19 May 2023 | 32.65 | 33.10 | 33.55 | 32.05 | 15982020 | -1.21% |
| 18 May 2023 | 33.05 | 34.10 | 34.30 | 32.65 | 16675411 | -1.93% |
| 17 May 2023 | 33.70 | 34.20 | 34.65 | 33.15 | 24510603 | -0.88% |
| 16 May 2023 | 34.00 | 33.45 | 34.95 | 32.60 | 45495173 | 3.03% |
| 15 May 2023 | 33.00 | 31.00 | 33.30 | 31.00 | 48246315 | 7.67% |
| 12 May 2023 | 30.65 | 29.45 | 30.80 | 29.40 | 30709907 | 4.79% |
| 11 May 2023 | 29.25 | 29.25 | 30.45 | 28.95 | 20264790 | 0.86% |
| 10 May 2023 | 29.00 | 28.90 | 29.25 | 28.45 | 5686224 | 0.87% |
| 09 May 2023 | 28.75 | 28.90 | 29.25 | 28.50 | 5866150 | 0.17% |
| 08 May 2023 | 28.70 | 28.25 | 29.15 | 28.20 | 6006308 | 2.32% |
| 05 May 2023 | 28.05 | 28.60 | 28.95 | 27.95 | 6340653 | -1.58% |
| 04 May 2023 | 28.50 | 27.95 | 29.80 | 27.95 | 19045993 | 2.70% |
| 03 May 2023 | 27.75 | 28.35 | 28.80 | 27.70 | 6989710 | -1.94% |
| 02 May 2023 | 28.30 | 27.95 | 28.50 | 27.90 | 5804104 | 2.35% |
| 28 Apr 2023 | 27.65 | 28.60 | 28.80 | 27.30 | 10141210 | -2.81% |
| 27 Apr 2023 | 28.45 | 28.55 | 28.90 | 28.35 | 9359188 | 0.18% |
| 26 Apr 2023 | 28.40 | 27.70 | 28.75 | 27.55 | 11812284 | 2.53% |
| 25 Apr 2023 | 27.70 | 27.30 | 28.15 | 27.30 | 7058882 | 1.47% |
| 24 Apr 2023 | 27.30 | 27.05 | 27.40 | 27.05 | 4125399 | 1.30% |
| 21 Apr 2023 | 26.95 | 26.80 | 27.15 | 26.55 | 4691336 | 0.37% |
| 20 Apr 2023 | 26.85 | 27.35 | 27.65 | 26.80 | 4759497 | -1.65% |
| 19 Apr 2023 | 27.30 | 27.05 | 27.75 | 27.05 | 5319001 | 0.92% |
| 18 Apr 2023 | 27.05 | 26.70 | 27.70 | 26.70 | 6065913 | 1.50% |
| 17 Apr 2023 | 26.65 | 26.75 | 26.80 | 26.35 | 3158807 | -0.37% |
| 13 Apr 2023 | 26.75 | 26.50 | 27.20 | 26.40 | 3764874 | 0.75% |
| 12 Apr 2023 | 26.55 | 26.40 | 26.70 | 26.25 | 2204242 | 0.57% |
| 11 Apr 2023 | 26.40 | 26.50 | 26.70 | 26.20 | 2540477 | 0.38% |
| 10 Apr 2023 | 26.30 | 26.70 | 26.70 | 25.95 | 4502337 | -0.57% |
| 06 Apr 2023 | 26.45 | 26.80 | 28.00 | 26.20 | 20010013 | -0.38% |
| 05 Apr 2023 | 26.55 | 26.35 | 26.75 | 26.00 | 4576065 | 0.76% |
| 03 Apr 2023 | 26.35 | 25.25 | 26.55 | 25.20 | 7891540 | 4.36% |
| 31 Mar 2023 | 25.25 | 25.25 | 25.55 | 24.40 | 11737905 | 0.60% |
| 29 Mar 2023 | 25.10 | 25.10 | 25.60 | 24.85 | 8663946 | -0.59% |
| 28 Mar 2023 | 25.25 | 24.20 | 25.55 | 24.00 | 11363018 | 3.48% |
| 27 Mar 2023 | 24.40 | 23.75 | 24.75 | 23.25 | 10596626 | 0.62% |
| 24 Mar 2023 | 24.25 | 24.30 | 24.50 | 23.75 | 5042094 | -0.21% |
| 23 Mar 2023 | 24.30 | 23.60 | 24.60 | 23.55 | 5885587 | 1.89% |
| 22 Mar 2023 | 23.85 | 24.30 | 24.35 | 23.65 | 3451806 | -1.65% |
| 21 Mar 2023 | 24.25 | 23.40 | 24.60 | 23.00 | 9667540 | 5.21% |
| 20 Mar 2023 | 23.05 | 23.50 | 23.95 | 22.75 | 6101327 | -2.74% |
| 17 Mar 2023 | 23.70 | 24.50 | 24.90 | 23.50 | 7625331 | -2.87% |
| 16 Mar 2023 | 24.40 | 25.00 | 25.00 | 24.15 | 5632713 | -2.79% |
| 15 Mar 2023 | 25.10 | 25.90 | 26.05 | 24.90 | 3956334 | -1.76% |
| 14 Mar 2023 | 25.55 | 25.50 | 25.90 | 24.95 | 4593439 | -0.20% |
| 13 Mar 2023 | 25.60 | 26.05 | 26.25 | 25.35 | 5299908 | -2.85% |
| 10 Mar 2023 | 26.35 | 26.35 | 26.65 | 26.25 | 3859123 | -1.13% |
| 09 Mar 2023 | 26.65 | 27.00 | 27.25 | 26.55 | 3466158 | -0.74% |
| 08 Mar 2023 | 26.85 | 27.35 | 27.40 | 26.75 | 3767591 | -2.19% |
| 06 Mar 2023 | 27.45 | 27.45 | 28.10 | 27.35 | 5281892 | 0.55% |
| 03 Mar 2023 | 27.30 | 26.60 | 27.45 | 26.55 | 6469057 | 3.61% |
| 02 Mar 2023 | 26.35 | 26.60 | 26.80 | 26.20 | 3177843 | -0.94% |
| 01 Mar 2023 | 26.60 | 26.15 | 27.30 | 26.15 | 4609408 | -0.93% |
| 28 Feb 2023 | 26.85 | 26.50 | 27.00 | 26.30 | 4681997 | 2.09% |
| 27 Feb 2023 | 26.30 | 26.75 | 26.80 | 26.05 | 4738278 | -1.31% |
| 24 Feb 2023 | 26.65 | 26.55 | 27.05 | 26.10 | 5525739 | 0.76% |
| 23 Feb 2023 | 26.45 | 26.90 | 27.10 | 26.20 | 5408447 | -1.12% |
| 22 Feb 2023 | 26.75 | 27.95 | 28.00 | 26.55 | 6308127 | -4.12% |
| 21 Feb 2023 | 27.90 | 27.55 | 28.25 | 27.50 | 5023615 | 2.20% |
| 20 Feb 2023 | 27.30 | 27.50 | 27.85 | 27.15 | 3941385 | -0.36% |
| 17 Feb 2023 | 27.40 | 27.45 | 27.60 | 26.90 | 3946488 | -0.18% |
| 16 Feb 2023 | 27.45 | 27.40 | 27.60 | 27.25 | 2296833 | 0.92% |
| 15 Feb 2023 | 27.20 | 27.60 | 27.80 | 26.95 | 3034645 | -1.63% |
| 14 Feb 2023 | 27.65 | 27.60 | 27.95 | 26.95 | 3851010 | 0.55% |
| 13 Feb 2023 | 27.50 | 28.45 | 28.60 | 27.05 | 5763519 | -2.83% |
| 10 Feb 2023 | 28.30 | 28.90 | 29.25 | 28.20 | 5195475 | -1.91% |
| 09 Feb 2023 | 28.85 | 28.40 | 29.20 | 28.30 | 5069507 | 1.58% |
| 08 Feb 2023 | 28.40 | 29.75 | 30.10 | 24.75 | 13195762 | -4.05% |
| 07 Feb 2023 | 29.60 | 29.45 | 30.35 | 29.30 | 9617990 | 0.51% |
| 06 Feb 2023 | 29.45 | 29.65 | 30.45 | 28.10 | 13016278 | -0.17% |
| 03 Feb 2023 | 29.50 | 29.90 | 30.30 | 28.80 | 9989881 | -0.34% |
| 02 Feb 2023 | 29.60 | 28.05 | 30.90 | 28.05 | 14875085 | 3.32% |
| 01 Feb 2023 | 28.65 | 29.20 | 29.65 | 28.20 | 8674183 | -0.35% |
| 31 Jan 2023 | 28.75 | 27.90 | 28.90 | 27.80 | 10011143 | 3.98% |
| 30 Jan 2023 | 27.65 | 27.65 | 28.15 | 27.15 | 13293695 | 0.55% |
| 27 Jan 2023 | 27.50 | 28.15 | 28.40 | 26.70 | 13004143 | -1.43% |
| 25 Jan 2023 | 27.90 | 28.00 | 28.40 | 27.35 | 14181830 | -0.71% |
| 24 Jan 2023 | 28.10 | 28.50 | 28.65 | 27.75 | 17424575 | -0.88% |
| 23 Jan 2023 | 28.35 | 29.55 | 29.85 | 28.20 | 17104374 | -3.24% |
| 20 Jan 2023 | 29.30 | 29.55 | 29.95 | 28.95 | 12114626 | -0.85% |
| 19 Jan 2023 | 29.55 | 28.55 | 31.10 | 28.50 | 35877921 | 2.60% |
| 18 Jan 2023 | 28.80 | 29.05 | 29.25 | 28.50 | 12935541 | -1.54% |
| 17 Jan 2023 | 29.25 | 28.90 | 29.50 | 28.05 | 18691171 | 1.21% |
| 16 Jan 2023 | 28.90 | 28.80 | 29.65 | 28.60 | 14225358 | 0.87% |
| 13 Jan 2023 | 28.65 | 28.60 | 28.95 | 28.30 | 12226217 | -0.69% |
| 12 Jan 2023 | 28.85 | 29.20 | 29.35 | 28.25 | 4744545 | -0.69% |
| 11 Jan 2023 | 29.05 | 29.40 | 29.45 | 28.85 | 3512885 | -0.85% |
| 10 Jan 2023 | 29.30 | 29.75 | 29.80 | 29.10 | 2838838 | -1.18% |
| 09 Jan 2023 | 29.65 | 29.50 | 29.95 | 29.25 | 3933318 | 1.19% |
| 06 Jan 2023 | 29.30 | 30.10 | 30.30 | 28.85 | 7196060 | -2.50% |
| 05 Jan 2023 | 30.05 | 30.45 | 30.80 | 29.80 | 8936113 | -0.50% |
| 04 Jan 2023 | 30.20 | 31.00 | 31.25 | 29.85 | 7863181 | -2.11% |
| 03 Jan 2023 | 30.85 | 30.00 | 31.10 | 29.90 | 11674638 | 3.18% |
| 02 Jan 2023 | 29.90 | 29.20 | 30.20 | 28.90 | 8309317 | 3.10% |
| 30 Dec 2022 | 29.00 | 28.80 | 29.65 | 28.80 | 7972292 | 1.75% |
| 29 Dec 2022 | 28.50 | 28.30 | 28.85 | 28.05 | 5719248 | 0.35% |
| 28 Dec 2022 | 28.40 | 28.00 | 28.65 | 27.60 | 5851831 | 1.61% |
| 27 Dec 2022 | 27.95 | 28.90 | 29.30 | 27.35 | 10896304 | -0.71% |
| 26 Dec 2022 | 28.15 | 26.00 | 28.40 | 25.85 | 12350424 | 7.65% |
| 23 Dec 2022 | 26.15 | 26.50 | 27.05 | 25.20 | 16270793 | -4.04% |
| 22 Dec 2022 | 27.25 | 29.50 | 29.70 | 26.80 | 22229005 | -7.16% |
| 21 Dec 2022 | 29.35 | 31.00 | 31.30 | 29.00 | 10827819 | -4.40% |
| 20 Dec 2022 | 30.70 | 31.00 | 31.30 | 30.25 | 8122500 | -0.81% |
| 19 Dec 2022 | 30.95 | 31.80 | 32.10 | 30.80 | 6648107 | -2.67% |
| 16 Dec 2022 | 31.80 | 32.00 | 32.15 | 30.40 | 16416430 | -1.24% |
| 15 Dec 2022 | 32.20 | 32.20 | 33.40 | 32.05 | 11315268 | -1.08% |
| 14 Dec 2022 | 32.55 | 32.95 | 33.50 | 32.35 | 19769961 | -0.46% |
| 13 Dec 2022 | 32.70 | 30.55 | 33.25 | 30.50 | 23810026 | 8.10% |
| 12 Dec 2022 | 30.25 | 30.65 | 31.25 | 29.95 | 8656050 | -1.31% |
| 09 Dec 2022 | 30.65 | 32.15 | 32.20 | 29.90 | 15146071 | -3.46% |
| 08 Dec 2022 | 31.75 | 30.65 | 31.95 | 30.35 | 30167288 | 5.66% |
| 07 Dec 2022 | 30.05 | 30.20 | 30.70 | 29.75 | 8681431 | -0.50% |
| 06 Dec 2022 | 30.20 | 30.15 | 30.80 | 30.10 | 9728252 | 0.00% |
| 05 Dec 2022 | 30.20 | 30.15 | 30.80 | 30.00 | 11282649 | 1.00% |
| 02 Dec 2022 | 29.90 | 30.20 | 31.10 | 29.65 | 19570411 | -0.17% |
| 01 Dec 2022 | 29.95 | 29.55 | 30.30 | 29.15 | 22129368 | 5.09% |
| 30 Nov 2022 | 28.50 | 28.50 | 28.75 | 28.05 | 5386719 | 0.71% |
| 29 Nov 2022 | 28.30 | 29.10 | 29.40 | 28.10 | 6567682 | -2.75% |
| 28 Nov 2022 | 29.10 | 29.35 | 29.80 | 29.00 | 7034558 | -0.34% |
| 25 Nov 2022 | 29.20 | 28.75 | 29.95 | 28.75 | 12979310 | 1.74% |
| 24 Nov 2022 | 28.70 | 28.80 | 29.20 | 28.60 | 7402540 | 0.53% |
| 23 Nov 2022 | 28.55 | 27.85 | 29.50 | 27.85 | 24432611 | 3.44% |
| 22 Nov 2022 | 27.60 | 27.40 | 28.30 | 27.35 | 8384536 | 1.28% |
| 21 Nov 2022 | 27.25 | 27.45 | 27.75 | 27.05 | 4005116 | -0.37% |
| 18 Nov 2022 | 27.35 | 27.70 | 28.00 | 27.25 | 4600687 | -1.44% |
| 17 Nov 2022 | 27.75 | 27.65 | 28.15 | 27.25 | 6218335 | 0.36% |
| 16 Nov 2022 | 27.65 | 28.05 | 29.30 | 27.45 | 13278426 | -0.90% |
| 15 Nov 2022 | 27.90 | 27.85 | 28.20 | 27.65 | 9327412 | 0.90% |
| 14 Nov 2022 | 27.65 | 28.05 | 28.25 | 27.45 | 6512539 | -1.07% |
| 11 Nov 2022 | 27.95 | 29.70 | 30.10 | 27.65 | 12865591 | -4.61% |
| 10 Nov 2022 | 29.30 | 29.45 | 29.90 | 29.00 | 10992011 | -0.51% |
| 09 Nov 2022 | 29.45 | 28.90 | 30.40 | 28.70 | 38379409 | 4.80% |
| 07 Nov 2022 | 28.10 | 27.00 | 30.50 | 26.90 | 46489143 | 5.05% |
| 04 Nov 2022 | 26.75 | 26.60 | 27.15 | 26.60 | 16919284 | 1.13% |
| 03 Nov 2022 | 26.45 | 24.70 | 26.75 | 24.55 | 14644723 | 6.44% |
| 02 Nov 2022 | 24.85 | 25.25 | 25.40 | 24.70 | 3438348 | 0.40% |
| 01 Nov 2022 | 24.75 | 25.35 | 25.45 | 24.65 | 3555572 | -1.79% |
| 31 Oct 2022 | 25.20 | 25.25 | 25.50 | 25.10 | 2220568 | 0.80% |
| 28 Oct 2022 | 25.00 | 25.00 | 25.25 | 24.70 | 2176904 | 0.20% |
| 27 Oct 2022 | 24.95 | 25.00 | 25.50 | 24.65 | 3579301 | 0.60% |
| 25 Oct 2022 | 24.80 | 24.80 | 25.10 | 24.40 | 2223984 | 0.40% |
| 24 Oct 2022 | 24.70 | 24.70 | 25.15 | 24.20 | 1798753 | 1.44% |
| 21 Oct 2022 | 24.35 | 24.80 | 25.10 | 24.15 | 2432841 | -1.22% |
| 20 Oct 2022 | 24.65 | 24.45 | 24.85 | 24.40 | 2125954 | -0.20% |
| 19 Oct 2022 | 24.70 | 25.00 | 25.10 | 24.05 | 4389459 | -0.80% |
| 18 Oct 2022 | 24.90 | 23.80 | 25.00 | 23.75 | 5037959 | 5.51% |
| 17 Oct 2022 | 23.60 | 23.90 | 24.20 | 23.40 | 4234730 | -1.67% |
| 14 Oct 2022 | 24.00 | 25.00 | 25.10 | 23.75 | 4973579 | -1.44% |
| 13 Oct 2022 | 24.35 | 24.85 | 25.10 | 24.10 | 3813770 | -1.81% |
| 12 Oct 2022 | 24.80 | 25.00 | 25.60 | 24.60 | 5796027 | -0.80% |
| 11 Oct 2022 | 25.00 | 25.30 | 25.80 | 24.75 | 5610935 | -0.79% |
| 10 Oct 2022 | 25.20 | 25.20 | 25.80 | 24.70 | 8748171 | -2.14% |
| 07 Oct 2022 | 25.75 | 24.75 | 26.45 | 24.55 | 20619761 | 5.97% |
| 06 Oct 2022 | 24.30 | 23.35 | 24.60 | 23.15 | 9977552 | 4.97% |
| 04 Oct 2022 | 23.15 | 22.20 | 23.45 | 22.20 | 10176088 | 5.95% |
| 03 Oct 2022 | 21.85 | 22.30 | 22.60 | 21.70 | 3350417 | -2.24% |
| 30 Sep 2022 | 22.35 | 21.75 | 22.90 | 21.60 | 8356706 | 3.00% |
| 29 Sep 2022 | 21.70 | 22.25 | 22.40 | 21.50 | 3252727 | -1.36% |
| 28 Sep 2022 | 22.00 | 21.50 | 22.20 | 21.20 | 5061572 | 1.62% |
| 27 Sep 2022 | 21.65 | 22.30 | 22.50 | 21.50 | 3320948 | -2.04% |
| 26 Sep 2022 | 22.10 | 23.40 | 23.40 | 21.20 | 8000904 | -5.76% |
| 23 Sep 2022 | 23.45 | 24.75 | 24.75 | 23.30 | 3524194 | -2.49% |
| 22 Sep 2022 | 24.05 | 24.90 | 25.10 | 23.80 | 4546165 | -3.22% |
| 21 Sep 2022 | 24.85 | 25.10 | 25.45 | 24.55 | 3878205 | -0.80% |
| 20 Sep 2022 | 25.05 | 24.80 | 25.75 | 24.75 | 6115837 | 2.04% |
| 19 Sep 2022 | 24.55 | 24.35 | 24.75 | 23.75 | 6797589 | 2.08% |
| 16 Sep 2022 | 24.05 | 24.85 | 25.20 | 23.70 | 6614099 | -4.75% |
| 15 Sep 2022 | 25.25 | 25.50 | 25.70 | 24.80 | 6909948 | -0.59% |
| 14 Sep 2022 | 25.40 | 23.80 | 25.50 | 23.75 | 10048349 | 4.31% |
| 13 Sep 2022 | 24.35 | 25.70 | 25.80 | 24.10 | 12878663 | -3.94% |
| 12 Sep 2022 | 25.35 | 24.40 | 25.50 | 24.05 | 9921991 | 5.63% |
| 09 Sep 2022 | 24.00 | 24.75 | 25.15 | 23.80 | 7248386 | -1.44% |
| 08 Sep 2022 | 24.35 | 23.85 | 24.90 | 23.60 | 14636179 | 4.28% |
| 07 Sep 2022 | 23.35 | 22.25 | 23.50 | 22.25 | 9558252 | 5.66% |
| 06 Sep 2022 | 22.10 | 23.00 | 23.10 | 21.80 | 4938230 | -2.86% |
| 05 Sep 2022 | 22.75 | 20.85 | 22.85 | 20.80 | 14082750 | 9.38% |
| 02 Sep 2022 | 20.80 | 21.00 | 21.10 | 20.55 | 2026755 | -0.48% |
| 01 Sep 2022 | 20.90 | 20.75 | 21.30 | 20.50 | 1743857 | -0.48% |
| 30 Aug 2022 | 21.00 | 20.55 | 21.30 | 20.25 | 3584568 | 3.70% |
| 29 Aug 2022 | 20.25 | 20.00 | 20.40 | 19.40 | 2874459 | -1.70% |
| 26 Aug 2022 | 20.60 | 21.40 | 21.40 | 20.50 | 2528532 | -1.90% |
| 25 Aug 2022 | 21.00 | 20.90 | 21.20 | 20.70 | 4196024 | 1.45% |
| 24 Aug 2022 | 20.70 | 20.25 | 21.35 | 20.25 | 5029571 | 1.22% |
| 23 Aug 2022 | 20.45 | 20.00 | 21.00 | 19.80 | 1045324 | 1.49% |
| 22 Aug 2022 | 20.15 | 20.75 | 20.75 | 20.10 | 1047325 | -3.13% |
| 19 Aug 2022 | 20.80 | 21.00 | 21.20 | 20.50 | 1823634 | -0.95% |
| 18 Aug 2022 | 21.00 | 20.95 | 21.10 | 20.80 | 1671902 | 0.00% |
| 17 Aug 2022 | 21.00 | 21.10 | 21.35 | 20.75 | 2896625 | -0.24% |
| 16 Aug 2022 | 21.05 | 20.85 | 21.40 | 19.85 | 4839697 | 6.85% |
| 12 Aug 2022 | 19.70 | 20.00 | 20.20 | 19.50 | 1695414 | -1.75% |
| 11 Aug 2022 | 20.05 | 20.25 | 20.40 | 19.75 | 1546460 | 0.50% |
| 10 Aug 2022 | 19.95 | 20.50 | 20.65 | 19.80 | 1845901 | -2.44% |
| 08 Aug 2022 | 20.45 | 20.90 | 21.50 | 20.15 | 2693911 | -2.15% |
| 05 Aug 2022 | 20.90 | 21.00 | 21.80 | 20.70 | 6105920 | 0.00% |
| 04 Aug 2022 | 20.90 | 20.75 | 21.45 | 20.40 | 4088424 | 0.24% |
| 03 Aug 2022 | 20.85 | 21.10 | 21.15 | 20.00 | 3912687 | -0.71% |
| 02 Aug 2022 | 21.00 | 20.75 | 21.30 | 20.50 | 5553791 | 1.20% |
| 01 Aug 2022 | 20.75 | 19.45 | 20.95 | 19.05 | 10027007 | 8.07% |
| 29 Jul 2022 | 19.20 | 19.30 | 19.40 | 18.80 | 3022042 | 0.00% |
| 28 Jul 2022 | 19.20 | 19.80 | 19.90 | 19.10 | 4500137 | -2.54% |
| 27 Jul 2022 | 19.70 | 19.50 | 20.10 | 18.65 | 17365158 | 3.14% |
| 26 Jul 2022 | 19.10 | 17.40 | 19.10 | 17.40 | 16862066 | 9.77% |
| 25 Jul 2022 | 17.40 | 16.95 | 17.70 | 16.85 | 2352409 | 2.65% |
| 22 Jul 2022 | 16.95 | 16.80 | 17.05 | 16.60 | 1257274 | 1.19% |
| 21 Jul 2022 | 16.75 | 16.00 | 17.00 | 15.90 | 2006095 | 4.69% |
| 20 Jul 2022 | 16.00 | 16.05 | 16.25 | 15.95 | 641639 | 0.63% |
| 19 Jul 2022 | 15.90 | 15.95 | 16.10 | 15.85 | 689764 | 0.00% |
| 18 Jul 2022 | 15.90 | 16.00 | 16.10 | 15.80 | 552464 | 0.00% |
| 15 Jul 2022 | 15.90 | 15.90 | 16.05 | 15.70 | 543394 | 0.00% |
| 14 Jul 2022 | 15.90 | 16.00 | 16.05 | 15.80 | 613531 | -0.31% |
| 13 Jul 2022 | 15.95 | 16.10 | 16.40 | 15.90 | 714760 | 0.00% |
| 12 Jul 2022 | 15.95 | 16.00 | 16.30 | 15.90 | 1097436 | -1.24% |
| 11 Jul 2022 | 16.15 | 16.20 | 16.40 | 15.85 | 1039045 | -0.62% |
| 08 Jul 2022 | 16.25 | 16.70 | 16.70 | 16.15 | 665564 | -0.61% |
| 07 Jul 2022 | 16.35 | 16.25 | 16.50 | 16.15 | 1478766 | 0.62% |
| 06 Jul 2022 | 16.25 | 15.85 | 16.35 | 15.75 | 2398871 | 4.50% |
| 05 Jul 2022 | 15.55 | 15.30 | 16.40 | 15.25 | 2562872 | 2.30% |
| 04 Jul 2022 | 15.20 | 15.35 | 15.55 | 15.15 | 416157 | -0.98% |
| 01 Jul 2022 | 15.35 | 15.05 | 15.60 | 14.80 | 884649 | 1.99% |
| 30 Jun 2022 | 15.05 | 14.75 | 15.25 | 14.75 | 820927 | 1.35% |
| 29 Jun 2022 | 14.85 | 14.75 | 14.95 | 14.55 | 811334 | 0.68% |
| 28 Jun 2022 | 14.75 | 14.60 | 14.90 | 14.35 | 1083085 | 2.43% |
| 27 Jun 2022 | 14.40 | 14.30 | 14.50 | 14.20 | 613440 | 2.13% |
| 24 Jun 2022 | 14.10 | 14.15 | 14.15 | 13.90 | 650299 | 1.44% |
| 23 Jun 2022 | 13.90 | 14.05 | 14.35 | 13.50 | 2450698 | 0.72% |
| 22 Jun 2022 | 13.80 | 14.55 | 14.55 | 13.55 | 2461015 | -4.17% |
| 21 Jun 2022 | 14.40 | 14.65 | 14.70 | 14.35 | 1243171 | 0.70% |
| 20 Jun 2022 | 14.30 | 15.25 | 15.25 | 14.10 | 1142353 | -4.98% |
| 17 Jun 2022 | 15.05 | 15.40 | 15.50 | 14.90 | 1004827 | -0.66% |
| 16 Jun 2022 | 15.15 | 15.60 | 15.70 | 15.00 | 738861 | -1.30% |
| 15 Jun 2022 | 15.35 | 15.60 | 15.75 | 15.30 | 983697 | 0.00% |
| 14 Jun 2022 | 15.35 | 15.65 | 15.75 | 15.30 | 1277904 | -1.92% |
| 13 Jun 2022 | 15.65 | 15.85 | 16.00 | 15.55 | 946445 | -3.40% |
| 10 Jun 2022 | 16.20 | 16.25 | 16.50 | 16.00 | 576619 | -0.61% |
| 09 Jun 2022 | 16.30 | 16.45 | 16.55 | 16.20 | 624719 | -0.31% |
| 08 Jun 2022 | 16.35 | 16.75 | 16.75 | 16.30 | 547981 | -2.10% |
| 07 Jun 2022 | 16.70 | 16.00 | 16.80 | 16.00 | 990317 | 3.09% |
| 06 Jun 2022 | 16.20 | 16.30 | 16.50 | 16.15 | 397430 | -0.61% |
| 03 Jun 2022 | 16.30 | 16.55 | 16.65 | 16.25 | 551808 | -0.91% |
| 02 Jun 2022 | 16.45 | 16.60 | 16.60 | 16.25 | 604648 | -0.30% |
| 01 Jun 2022 | 16.50 | 16.60 | 17.00 | 16.35 | 1270447 | 0.00% |
| 31 May 2022 | 16.50 | 16.45 | 16.60 | 16.30 | 479592 | 0.92% |
| 30 May 2022 | 16.35 | 16.65 | 16.65 | 16.30 | 711255 | 0.31% |
| 27 May 2022 | 16.30 | 16.20 | 16.50 | 16.20 | 550842 | 1.56% |
| 26 May 2022 | 16.05 | 16.20 | 16.40 | 15.75 | 752627 | -0.93% |
| 25 May 2022 | 16.20 | 16.75 | 16.80 | 16.10 | 892587 | -2.70% |
| 24 May 2022 | 16.65 | 16.85 | 16.95 | 16.55 | 409209 | -0.89% |
| 23 May 2022 | 16.80 | 17.00 | 17.20 | 16.75 | 773608 | -0.88% |
| 20 May 2022 | 16.95 | 17.00 | 17.25 | 16.90 | 496492 | 0.59% |
| 19 May 2022 | 16.85 | 16.85 | 17.00 | 16.50 | 713264 | -1.46% |
| 18 May 2022 | 17.10 | 17.35 | 17.35 | 16.00 | 1253091 | -0.58% |
| 17 May 2022 | 17.20 | 17.40 | 17.65 | 17.10 | 958077 | -0.29% |
| 16 May 2022 | 17.25 | 17.60 | 17.80 | 17.15 | 1452075 | -1.71% |
| 13 May 2022 | 17.55 | 17.60 | 17.70 | 17.10 | 5553380 | 9.01% |
| 12 May 2022 | 16.10 | 16.20 | 16.55 | 15.50 | 1879563 | 0.31% |
| 11 May 2022 | 16.05 | 16.70 | 17.00 | 15.50 | 1328741 | -3.60% |
| 10 May 2022 | 16.65 | 17.00 | 17.20 | 16.50 | 729237 | -1.77% |
| 09 May 2022 | 16.95 | 16.80 | 17.25 | 16.65 | 1036997 | -0.88% |
| 06 May 2022 | 17.10 | 17.10 | 17.55 | 17.05 | 1325984 | -4.20% |
| 05 May 2022 | 17.85 | 16.90 | 18.00 | 16.90 | 2555833 | 5.62% |
| 04 May 2022 | 16.90 | 17.20 | 17.70 | 16.80 | 1384381 | -0.88% |
| 02 May 2022 | 17.05 | 17.45 | 17.45 | 17.05 | 567083 | -2.29% |
| 29 Apr 2022 | 17.45 | 17.00 | 17.85 | 17.00 | 2493639 | 2.35% |
| 28 Apr 2022 | 17.05 | 17.25 | 17.25 | 16.95 | 885904 | -0.29% |
| 27 Apr 2022 | 17.10 | 17.15 | 17.25 | 17.00 | 681370 | -0.87% |
| 26 Apr 2022 | 17.25 | 17.40 | 17.50 | 17.10 | 1054221 | 0.29% |
| 25 Apr 2022 | 17.20 | 17.35 | 17.45 | 17.10 | 599543 | -1.43% |
| 22 Apr 2022 | 17.45 | 17.40 | 17.85 | 17.35 | 1215772 | 0.00% |
| 21 Apr 2022 | 17.45 | 17.60 | 17.70 | 17.35 | 925364 | 0.58% |
| 20 Apr 2022 | 17.35 | 17.75 | 17.90 | 16.85 | 1207056 | -1.42% |
| 19 Apr 2022 | 17.60 | 17.70 | 18.40 | 17.45 | 2882686 | 0.28% |
| 18 Apr 2022 | 17.55 | 17.85 | 17.85 | 17.45 | 1117396 | -1.96% |
| 13 Apr 2022 | 17.90 | 17.65 | 18.10 | 17.55 | 2233853 | 2.29% |
| 12 Apr 2022 | 17.50 | 17.75 | 17.75 | 17.10 | 1493853 | -1.41% |
| 11 Apr 2022 | 17.75 | 18.00 | 18.20 | 17.65 | 1778841 | -1.11% |
| 08 Apr 2022 | 17.95 | 18.40 | 18.40 | 17.85 | 1945482 | -1.37% |
| 07 Apr 2022 | 18.20 | 18.20 | 18.40 | 18.10 | 2658047 | 0.55% |
| 06 Apr 2022 | 18.10 | 18.65 | 18.70 | 18.00 | 3532295 | -2.16% |
| 05 Apr 2022 | 18.50 | 18.10 | 18.95 | 18.10 | 9671455 | 2.78% |
| 04 Apr 2022 | 18.00 | 16.55 | 18.45 | 16.50 | 7894369 | 10.77% |
| 01 Apr 2022 | 16.25 | 14.80 | 16.45 | 14.80 | 6033372 | 9.80% |
| 31 Mar 2022 | 14.80 | 15.20 | 15.25 | 14.70 | 2558500 | -1.66% |
| 30 Mar 2022 | 15.05 | 15.25 | 15.45 | 15.00 | 2398270 | -0.33% |
| 29 Mar 2022 | 15.10 | 15.65 | 15.80 | 15.00 | 3149395 | -2.89% |
| 28 Mar 2022 | 15.55 | 16.05 | 16.25 | 15.45 | 3413397 | -3.12% |
| 25 Mar 2022 | 16.05 | 16.40 | 16.55 | 16.00 | 1665798 | -1.83% |
| 24 Mar 2022 | 16.35 | 16.50 | 16.65 | 16.30 | 1681050 | -0.91% |
| 23 Mar 2022 | 16.50 | 16.70 | 17.00 | 16.40 | 962149 | -0.60% |
| 22 Mar 2022 | 16.60 | 16.70 | 16.80 | 16.40 | 1527811 | -0.60% |
| 21 Mar 2022 | 16.70 | 16.90 | 16.95 | 16.55 | 1305551 | -0.89% |
| 17 Mar 2022 | 16.85 | 17.00 | 17.25 | 16.70 | 1446069 | -0.30% |
| 16 Mar 2022 | 16.90 | 17.15 | 17.15 | 16.80 | 1006071 | 0.00% |
| 15 Mar 2022 | 16.90 | 17.20 | 17.30 | 15.85 | 1216420 | -1.17% |
| 14 Mar 2022 | 17.10 | 17.30 | 17.40 | 17.00 | 1431901 | -1.72% |
| 11 Mar 2022 | 17.40 | 17.25 | 17.65 | 17.10 | 1212476 | 0.87% |
| 10 Mar 2022 | 17.25 | 17.60 | 17.80 | 17.15 | 1258427 | 0.58% |
| 09 Mar 2022 | 17.15 | 17.15 | 17.20 | 16.80 | 1102823 | 0.59% |
| 08 Mar 2022 | 17.05 | 16.80 | 17.25 | 16.70 | 1143369 | 1.49% |
| 07 Mar 2022 | 16.80 | 16.90 | 17.55 | 16.50 | 2588660 | -2.61% |
| 04 Mar 2022 | 17.25 | 16.90 | 18.50 | 16.75 | 7333040 | 1.77% |
| 03 Mar 2022 | 16.95 | 17.30 | 17.30 | 16.90 | 1148849 | 0.00% |
| 02 Mar 2022 | 16.95 | 17.15 | 17.25 | 16.80 | 1209987 | -1.45% |
| 28 Feb 2022 | 17.20 | 16.85 | 17.40 | 16.35 | 1451864 | 2.08% |
| 25 Feb 2022 | 16.85 | 16.80 | 16.95 | 15.65 | 2162074 | 10.13% |
| 24 Feb 2022 | 15.30 | 16.55 | 16.80 | 14.05 | 6086353 | -10.53% |
| 23 Feb 2022 | 17.10 | 17.25 | 17.25 | 17.00 | 1202691 | 0.88% |
| 22 Feb 2022 | 16.95 | 17.15 | 17.30 | 16.65 | 2264836 | -3.14% |
| 21 Feb 2022 | 17.50 | 17.95 | 18.00 | 17.35 | 1212408 | -2.51% |
| 18 Feb 2022 | 17.95 | 18.15 | 18.15 | 17.85 | 984590 | -0.55% |
| 17 Feb 2022 | 18.05 | 18.30 | 18.45 | 18.00 | 754442 | -1.37% |
| 16 Feb 2022 | 18.30 | 18.40 | 18.60 | 18.20 | 756226 | 0.27% |
| 15 Feb 2022 | 18.25 | 18.15 | 18.35 | 18.00 | 1264507 | 0.83% |
| 14 Feb 2022 | 18.10 | 18.20 | 18.45 | 18.05 | 1523883 | -3.21% |
| 11 Feb 2022 | 18.70 | 18.80 | 19.00 | 18.65 | 1216447 | -0.80% |
| 10 Feb 2022 | 18.85 | 18.95 | 19.10 | 18.75 | 1672122 | -0.26% |
| 09 Feb 2022 | 18.90 | 18.85 | 19.10 | 18.85 | 1193824 | -0.26% |
| 08 Feb 2022 | 18.95 | 19.15 | 19.40 | 18.75 | 1452439 | -1.04% |
| 07 Feb 2022 | 19.15 | 20.00 | 20.15 | 19.05 | 2289199 | -2.54% |
| 04 Feb 2022 | 19.65 | 19.50 | 19.85 | 19.40 | 2117403 | 1.55% |
| 03 Feb 2022 | 19.35 | 19.20 | 19.60 | 19.15 | 1549270 | 1.04% |
| 02 Feb 2022 | 19.15 | 19.45 | 19.45 | 18.65 | 1520654 | 0.00% |
| 01 Feb 2022 | 19.15 | 19.40 | 19.45 | 19.10 | 896012 | -0.52% |
| 31 Jan 2022 | 19.25 | 19.50 | 19.50 | 19.20 | 962414 | 0.79% |
| 28 Jan 2022 | 19.10 | 19.50 | 19.60 | 16.75 | 2421673 | -0.78% |
| 27 Jan 2022 | 19.25 | 19.15 | 19.35 | 18.75 | 2008079 | 0.52% |
| 25 Jan 2022 | 19.15 | 19.05 | 19.40 | 18.50 | 1499128 | 1.06% |
| 24 Jan 2022 | 18.95 | 19.75 | 19.80 | 18.75 | 2443360 | -4.05% |
| 21 Jan 2022 | 19.75 | 20.05 | 20.10 | 19.65 | 2170628 | -1.74% |
| 20 Jan 2022 | 20.10 | 20.25 | 20.45 | 20.05 | 1522450 | -0.99% |
| 19 Jan 2022 | 20.30 | 20.45 | 20.85 | 20.05 | 1929785 | -0.73% |
| 18 Jan 2022 | 20.45 | 20.40 | 21.30 | 20.35 | 6134328 | 0.25% |
| 17 Jan 2022 | 20.40 | 20.70 | 20.95 | 20.25 | 3046602 | -0.97% |
| 14 Jan 2022 | 20.60 | 20.40 | 20.80 | 20.30 | 1708221 | 0.73% |
| 13 Jan 2022 | 20.45 | 20.50 | 20.60 | 20.35 | 2447111 | 0.25% |
| 12 Jan 2022 | 20.40 | 20.60 | 20.85 | 20.35 | 1949310 | -0.73% |
| 11 Jan 2022 | 20.55 | 21.20 | 21.20 | 20.40 | 3670785 | -2.84% |
| 10 Jan 2022 | 21.15 | 21.50 | 21.95 | 21.00 | 5630444 | -0.70% |
| 07 Jan 2022 | 21.30 | 21.50 | 22.30 | 21.00 | 26059554 | 6.77% |
| 06 Jan 2022 | 19.95 | 19.85 | 20.10 | 19.30 | 5051668 | 0.50% |
| 05 Jan 2022 | 19.85 | 19.00 | 20.05 | 18.80 | 9738292 | 4.75% |
| 04 Jan 2022 | 18.95 | 19.25 | 19.50 | 18.80 | 1891273 | -0.52% |
| 03 Jan 2022 | 19.05 | 18.60 | 19.25 | 18.50 | 2401214 | 2.42% |
| 31 Dec 2021 | 18.60 | 18.40 | 18.75 | 18.40 | 1127838 | 0.54% |
| 30 Dec 2021 | 18.50 | 18.55 | 18.65 | 18.40 | 950617 | -0.27% |
| 29 Dec 2021 | 18.55 | 18.50 | 18.65 | 18.45 | 794765 | 0.27% |
| 28 Dec 2021 | 18.50 | 18.60 | 18.65 | 18.40 | 1075037 | 0.54% |
| 27 Dec 2021 | 18.40 | 18.55 | 18.60 | 18.20 | 1218723 | -0.81% |
| 24 Dec 2021 | 18.55 | 18.95 | 18.95 | 18.50 | 906303 | -1.33% |
| 23 Dec 2021 | 18.80 | 18.65 | 19.15 | 18.50 | 1272797 | 1.90% |
| 22 Dec 2021 | 18.45 | 18.50 | 18.65 | 18.40 | 1006985 | 0.54% |
| 21 Dec 2021 | 18.35 | 18.45 | 18.60 | 18.30 | 973639 | 0.82% |
| 20 Dec 2021 | 18.20 | 18.70 | 18.80 | 17.95 | 1971460 | -3.70% |
| 17 Dec 2021 | 18.90 | 19.25 | 19.30 | 18.85 | 1124006 | -1.56% |
| 16 Dec 2021 | 19.20 | 19.45 | 19.50 | 19.10 | 944420 | -0.52% |
| 15 Dec 2021 | 19.30 | 19.50 | 19.55 | 19.20 | 909766 | -0.77% |
| 14 Dec 2021 | 19.45 | 19.55 | 19.60 | 19.25 | 953909 | -1.02% |
| 13 Dec 2021 | 19.65 | 19.70 | 19.80 | 19.50 | 1705035 | 0.77% |
| 10 Dec 2021 | 19.50 | 19.35 | 19.65 | 19.25 | 2528706 | 1.56% |
| 09 Dec 2021 | 19.20 | 19.30 | 19.35 | 19.10 | 1910887 | 0.00% |
| 08 Dec 2021 | 19.20 | 19.50 | 19.70 | 19.10 | 1286531 | -0.26% |
| 07 Dec 2021 | 19.25 | 19.25 | 19.40 | 19.15 | 1189209 | 1.05% |
| 06 Dec 2021 | 19.05 | 19.15 | 19.60 | 19.00 | 1447094 | -1.04% |
| 03 Dec 2021 | 19.25 | 18.90 | 19.45 | 18.80 | 5331432 | 3.49% |
| 02 Dec 2021 | 18.60 | 18.50 | 18.75 | 18.45 | 910146 | 0.81% |
| 01 Dec 2021 | 18.45 | 18.45 | 18.65 | 18.25 | 990890 | 1.37% |
| 30 Nov 2021 | 18.20 | 18.10 | 18.65 | 18.05 | 2382803 | 2.25% |
| 29 Nov 2021 | 17.80 | 18.50 | 18.50 | 17.00 | 4343247 | -4.56% |
| 26 Nov 2021 | 18.65 | 19.15 | 19.15 | 18.60 | 3349165 | -2.36% |
| 25 Nov 2021 | 19.10 | 19.25 | 19.40 | 19.00 | 2554944 | -0.52% |
| 24 Nov 2021 | 19.20 | 19.25 | 19.60 | 19.15 | 2663276 | 0.26% |
| 23 Nov 2021 | 19.15 | 19.25 | 19.30 | 18.90 | 2456151 | 0.52% |
| 22 Nov 2021 | 19.05 | 19.50 | 19.65 | 18.95 | 2493061 | -2.31% |
| 18 Nov 2021 | 19.50 | 19.85 | 20.20 | 19.40 | 2351785 | -1.76% |
| 17 Nov 2021 | 19.85 | 20.00 | 20.25 | 19.70 | 2240953 | -0.50% |
| 16 Nov 2021 | 19.95 | 20.00 | 20.50 | 19.85 | 3030547 | -0.99% |
| 15 Nov 2021 | 20.15 | 20.85 | 20.95 | 19.90 | 4066130 | -3.36% |
| 12 Nov 2021 | 20.85 | 20.95 | 21.20 | 20.75 | 1649973 | 0.00% |
| 11 Nov 2021 | 20.85 | 21.00 | 21.45 | 20.80 | 2747416 | -0.95% |
| 10 Nov 2021 | 21.05 | 21.05 | 21.30 | 20.50 | 2339037 | -0.24% |
| 09 Nov 2021 | 21.10 | 19.00 | 21.35 | 18.50 | 15860565 | -3.43% |
| 08 Nov 2021 | 21.85 | 22.00 | 22.10 | 21.75 | 2020619 | 0.23% |
| 04 Nov 2021 | 21.80 | 21.65 | 21.90 | 21.60 | 720287 | 1.63% |
| 03 Nov 2021 | 21.45 | 21.75 | 21.85 | 21.40 | 1707098 | -0.69% |
| 02 Nov 2021 | 21.60 | 21.75 | 21.90 | 21.50 | 2039129 | 0.00% |
| 01 Nov 2021 | 21.60 | 22.50 | 22.50 | 21.50 | 4758962 | -2.92% |
| 29 Oct 2021 | 22.25 | 21.20 | 23.00 | 20.90 | 12175484 | 4.95% |
| 28 Oct 2021 | 21.20 | 21.80 | 22.05 | 21.00 | 1957691 | -2.97% |
| 27 Oct 2021 | 21.85 | 22.10 | 22.20 | 21.05 | 1513168 | -0.46% |
| 26 Oct 2021 | 21.95 | 21.65 | 22.20 | 21.65 | 2708945 | 1.15% |
| 25 Oct 2021 | 21.70 | 22.45 | 22.45 | 21.05 | 2236350 | -1.14% |
| 22 Oct 2021 | 21.95 | 22.35 | 22.65 | 21.85 | 2505864 | -1.79% |
| 21 Oct 2021 | 22.35 | 22.65 | 22.65 | 22.20 | 2096990 | 0.45% |
| 20 Oct 2021 | 22.25 | 22.60 | 22.80 | 22.10 | 2843294 | -2.63% |
| 19 Oct 2021 | 22.85 | 23.60 | 23.75 | 22.70 | 3952940 | -2.14% |
| 18 Oct 2021 | 23.35 | 22.85 | 23.75 | 22.65 | 6322002 | 4.24% |
| 14 Oct 2021 | 22.40 | 22.90 | 23.10 | 22.25 | 5413011 | -1.75% |
| 13 Oct 2021 | 22.80 | 23.05 | 23.75 | 22.70 | 9050413 | -1.08% |
| 12 Oct 2021 | 23.05 | 21.80 | 23.50 | 21.55 | 25814969 | 10.82% |
| 11 Oct 2021 | 20.80 | 20.85 | 21.00 | 20.75 | 2679630 | 0.00% |
| 08 Oct 2021 | 20.80 | 20.90 | 21.15 | 20.70 | 2895622 | 0.73% |
| 07 Oct 2021 | 20.65 | 20.80 | 20.95 | 20.60 | 1730347 | 0.00% |
| 06 Oct 2021 | 20.65 | 21.10 | 21.10 | 20.65 | 2260172 | -1.43% |
| 05 Oct 2021 | 20.95 | 21.10 | 21.20 | 20.85 | 2363679 | -0.71% |
| 04 Oct 2021 | 21.10 | 21.00 | 21.35 | 21.00 | 3611089 | 0.96% |
| 01 Oct 2021 | 20.90 | 21.20 | 21.20 | 20.80 | 2859127 | -0.95% |
| 30 Sep 2021 | 21.10 | 20.55 | 21.40 | 20.45 | 7067040 | 3.43% |
| 29 Sep 2021 | 20.40 | 20.15 | 20.50 | 19.95 | 2741472 | 1.24% |
| 28 Sep 2021 | 20.15 | 20.05 | 20.35 | 19.95 | 3373576 | 0.75% |
| 27 Sep 2021 | 20.00 | 20.20 | 20.25 | 19.80 | 7826743 | 1.01% |
| 24 Sep 2021 | 19.80 | 20.00 | 20.05 | 19.75 | 2192716 | -0.25% |
| 23 Sep 2021 | 19.85 | 20.10 | 20.40 | 19.85 | 4519888 | -0.25% |
| 22 Sep 2021 | 19.90 | 20.05 | 20.25 | 19.80 | 2133650 | -0.50% |
| 21 Sep 2021 | 20.00 | 20.15 | 20.35 | 19.55 | 3381970 | -0.74% |
| 20 Sep 2021 | 20.15 | 20.60 | 20.90 | 20.00 | 2653306 | -2.42% |
| 17 Sep 2021 | 20.65 | 20.85 | 21.50 | 20.50 | 7501303 | 0.24% |
| 16 Sep 2021 | 20.60 | 20.45 | 20.85 | 20.30 | 6748991 | 1.23% |
| 15 Sep 2021 | 20.35 | 20.20 | 20.65 | 20.20 | 4498658 | 0.74% |
| 14 Sep 2021 | 20.20 | 20.70 | 20.75 | 20.10 | 6161845 | -1.46% |
| 13 Sep 2021 | 20.50 | 20.95 | 21.40 | 20.30 | 21053268 | 0.00% |
| 09 Sep 2021 | 20.50 | 19.00 | 21.15 | 18.90 | 20479433 | 8.47% |
| 08 Sep 2021 | 18.90 | 18.75 | 19.15 | 18.70 | 6137985 | 0.53% |
| 07 Sep 2021 | 18.80 | 19.50 | 19.50 | 18.60 | 6899708 | -3.59% |
| 06 Sep 2021 | 19.50 | 19.90 | 19.90 | 19.25 | 3289977 | -1.27% |
| 03 Sep 2021 | 19.75 | 19.80 | 19.85 | 19.70 | 2324742 | -0.25% |
| 02 Sep 2021 | 19.80 | 19.85 | 20.10 | 19.75 | 2971235 | -0.25% |
| 01 Sep 2021 | 19.85 | 19.80 | 19.95 | 19.65 | 2758102 | 0.25% |
| 31 Aug 2021 | 19.80 | 20.10 | 20.15 | 19.75 | 2691115 | -1.00% |
| 30 Aug 2021 | 20.00 | 20.25 | 20.55 | 19.90 | 4889230 | 0.50% |
| 27 Aug 2021 | 19.90 | 19.70 | 20.00 | 19.50 | 3185563 | 1.02% |
| 26 Aug 2021 | 19.70 | 20.00 | 20.05 | 19.45 | 3945102 | -0.76% |
| 25 Aug 2021 | 19.85 | 20.50 | 20.50 | 19.75 | 6285476 | -1.98% |
| 24 Aug 2021 | 20.25 | 19.00 | 20.80 | 18.90 | 24839487 | 9.76% |
| 23 Aug 2021 | 18.45 | 19.70 | 19.80 | 17.80 | 34457765 | -6.35% |
| 20 Aug 2021 | 19.70 | 23.05 | 23.25 | 19.40 | 44407619 | -18.76% |
| 18 Aug 2021 | 24.25 | 24.50 | 24.85 | 24.10 | 2777924 | -1.02% |
| 17 Aug 2021 | 24.50 | 25.30 | 25.65 | 24.45 | 3687868 | -3.35% |
| 16 Aug 2021 | 25.35 | 25.80 | 25.90 | 25.25 | 2272160 | -1.36% |
| 13 Aug 2021 | 25.70 | 26.35 | 26.35 | 25.55 | 2362586 | -1.72% |
| 12 Aug 2021 | 26.15 | 25.75 | 26.30 | 25.60 | 2608448 | 2.35% |
| 11 Aug 2021 | 25.55 | 26.20 | 26.20 | 25.10 | 3264817 | -1.54% |
| 10 Aug 2021 | 25.95 | 26.65 | 27.00 | 25.85 | 3194627 | -2.26% |
| 09 Aug 2021 | 26.55 | 26.20 | 27.20 | 26.20 | 4752686 | -2.93% |
| 06 Aug 2021 | 27.35 | 27.70 | 27.90 | 27.30 | 2533607 | -0.36% |
| 05 Aug 2021 | 27.45 | 28.00 | 28.05 | 27.30 | 2542140 | -1.79% |
| 04 Aug 2021 | 27.95 | 28.30 | 28.50 | 27.85 | 2264589 | -1.24% |
| 03 Aug 2021 | 28.30 | 28.70 | 28.75 | 28.20 | 2161618 | -0.88% |
| 02 Aug 2021 | 28.55 | 28.95 | 28.95 | 28.50 | 3336191 | -0.87% |
| 30 Jul 2021 | 28.80 | 28.80 | 29.20 | 28.75 | 1959647 | -0.17% |
| 29 Jul 2021 | 28.85 | 29.10 | 29.20 | 28.80 | 2139480 | -0.52% |
| 28 Jul 2021 | 29.00 | 29.25 | 29.30 | 28.75 | 2020520 | -0.34% |
| 27 Jul 2021 | 29.10 | 29.25 | 29.85 | 29.00 | 2685690 | 0.00% |
| 26 Jul 2021 | 29.10 | 29.30 | 29.40 | 29.00 | 1791840 | 0.00% |
| 23 Jul 2021 | 29.10 | 29.90 | 29.95 | 28.90 | 3561672 | -2.18% |
| 22 Jul 2021 | 29.75 | 30.00 | 30.20 | 29.70 | 2432996 | 0.17% |
| 20 Jul 2021 | 29.70 | 30.20 | 30.25 | 29.50 | 2911571 | -1.16% |
| 19 Jul 2021 | 30.05 | 30.15 | 30.50 | 29.90 | 4178406 | -1.15% |
| 16 Jul 2021 | 30.40 | 30.65 | 30.75 | 30.25 | 3184372 | -0.65% |
| 15 Jul 2021 | 30.60 | 31.00 | 31.00 | 30.50 | 3497653 | -0.65% |
| 14 Jul 2021 | 30.80 | 30.95 | 31.15 | 30.75 | 5196092 | -0.16% |
| 13 Jul 2021 | 30.85 | 31.00 | 31.60 | 30.75 | 15877865 | -0.32% |
| 12 Jul 2021 | 30.95 | 32.00 | 33.80 | 30.70 | 43319204 | 1.48% |
| 09 Jul 2021 | 30.50 | 30.25 | 31.55 | 30.10 | 13949950 | 0.83% |
| 08 Jul 2021 | 30.25 | 31.15 | 31.60 | 30.10 | 13689871 | -4.27% |
| 07 Jul 2021 | 31.60 | 29.55 | 32.50 | 29.55 | 25874369 | 4.81% |
| 06 Jul 2021 | 30.15 | 30.60 | 30.80 | 30.10 | 2505023 | -1.47% |
| 05 Jul 2021 | 30.60 | 31.00 | 31.00 | 30.50 | 1722857 | -0.16% |
| 02 Jul 2021 | 30.65 | 30.70 | 30.90 | 30.60 | 967843 | 0.00% |
| 01 Jul 2021 | 30.65 | 30.75 | 31.10 | 30.55 | 1188543 | -0.33% |
| 30 Jun 2021 | 30.75 | 31.20 | 31.35 | 30.70 | 1651669 | -1.28% |
| 29 Jun 2021 | 31.15 | 31.95 | 31.95 | 31.05 | 2237533 | -1.74% |
| 28 Jun 2021 | 31.70 | 30.85 | 32.40 | 30.70 | 2737662 | 3.09% |
| 25 Jun 2021 | 30.75 | 30.95 | 31.35 | 30.25 | 2099741 | -0.16% |
| 24 Jun 2021 | 30.80 | 31.40 | 31.55 | 30.60 | 2050750 | -1.75% |
| 23 Jun 2021 | 31.35 | 32.00 | 32.10 | 31.25 | 2014569 | -1.10% |
| 22 Jun 2021 | 31.70 | 32.00 | 32.40 | 31.55 | 2854889 | 0.96% |
| 21 Jun 2021 | 31.40 | 30.10 | 31.70 | 30.05 | 2961731 | 1.95% |
| 18 Jun 2021 | 30.80 | 32.00 | 32.20 | 30.20 | 5277479 | -2.84% |
| 17 Jun 2021 | 31.70 | 32.00 | 33.20 | 31.50 | 4861155 | -2.46% |
| 16 Jun 2021 | 32.50 | 33.50 | 33.75 | 32.15 | 4359058 | -2.40% |
| 15 Jun 2021 | 33.30 | 33.00 | 34.40 | 32.70 | 10867127 | 2.46% |
| 14 Jun 2021 | 32.50 | 33.00 | 33.05 | 31.65 | 5638710 | -0.91% |
| 11 Jun 2021 | 32.80 | 33.70 | 34.20 | 32.50 | 7325776 | -1.50% |
| 10 Jun 2021 | 33.30 | 31.25 | 34.25 | 31.20 | 13354874 | 7.59% |
| 09 Jun 2021 | 30.95 | 31.00 | 32.65 | 30.60 | 12036505 | 0.81% |
| 08 Jun 2021 | 30.70 | 31.10 | 31.40 | 30.25 | 3343141 | -0.32% |
| 07 Jun 2021 | 30.80 | 30.70 | 31.40 | 30.30 | 5189804 | 1.48% |
| 04 Jun 2021 | 30.35 | 30.25 | 30.55 | 30.10 | 2944084 | 0.50% |
| 03 Jun 2021 | 30.20 | 29.55 | 31.00 | 29.45 | 5719361 | 2.90% |
| 02 Jun 2021 | 29.35 | 29.10 | 29.50 | 29.10 | 1433106 | -0.51% |
| 01 Jun 2021 | 29.50 | 30.00 | 30.10 | 29.40 | 1259368 | -1.01% |
| 31 May 2021 | 29.80 | 30.00 | 30.10 | 29.70 | 1543889 | -0.50% |
| 28 May 2021 | 29.95 | 30.10 | 30.40 | 29.90 | 2104653 | 0.00% |
| 27 May 2021 | 29.95 | 30.05 | 30.15 | 29.85 | 1496474 | 0.17% |
| 26 May 2021 | 29.90 | 30.00 | 30.30 | 29.80 | 2777606 | 0.34% |
| 25 May 2021 | 29.80 | 29.95 | 30.20 | 29.75 | 1855812 | -0.67% |
| 24 May 2021 | 30.00 | 30.45 | 30.45 | 29.80 | 2130205 | 0.67% |
| 21 May 2021 | 29.80 | 30.10 | 30.40 | 29.65 | 2539590 | -0.50% |
| 20 May 2021 | 29.95 | 29.25 | 30.40 | 29.25 | 3843010 | 1.18% |
| 19 May 2021 | 29.60 | 30.00 | 30.00 | 28.70 | 7871487 | -3.11% |
| 18 May 2021 | 30.55 | 30.75 | 31.10 | 30.30 | 3913316 | 1.33% |
| 17 May 2021 | 30.15 | 30.10 | 30.50 | 30.00 | 2880787 | 1.52% |
| 14 May 2021 | 29.70 | 29.85 | 30.70 | 29.25 | 4270505 | 0.34% |
| 12 May 2021 | 29.60 | 29.20 | 30.35 | 29.10 | 4217560 | 2.07% |
| 11 May 2021 | 29.00 | 28.90 | 29.10 | 28.80 | 1579935 | -0.17% |
| 10 May 2021 | 29.05 | 29.15 | 29.70 | 29.00 | 1900181 | -0.17% |
| 07 May 2021 | 29.10 | 29.15 | 29.60 | 29.05 | 1335925 | -0.17% |
| 06 May 2021 | 29.15 | 30.10 | 30.10 | 29.10 | 2382118 | -1.69% |
| 05 May 2021 | 29.65 | 29.00 | 30.40 | 28.75 | 6557585 | 3.13% |
| 04 May 2021 | 28.75 | 29.00 | 29.60 | 28.55 | 2121993 | 0.88% |
| 03 May 2021 | 28.50 | 28.35 | 28.75 | 28.05 | 1547220 | -0.87% |
| 30 Apr 2021 | 28.75 | 28.45 | 29.45 | 28.10 | 2984190 | -0.52% |
| 29 Apr 2021 | 28.90 | 28.70 | 29.90 | 28.20 | 6386221 | 2.85% |
| 28 Apr 2021 | 28.10 | 27.10 | 28.40 | 27.00 | 7994710 | 4.07% |
| 27 Apr 2021 | 27.00 | 26.95 | 27.20 | 26.75 | 3556009 | 0.93% |
| 26 Apr 2021 | 26.75 | 27.00 | 27.35 | 26.70 | 2942002 | -0.19% |
| 23 Apr 2021 | 26.80 | 26.75 | 27.60 | 26.60 | 4160460 | 0.00% |
| 22 Apr 2021 | 26.80 | 27.20 | 27.20 | 26.50 | 3131878 | -1.65% |
| 20 Apr 2021 | 27.25 | 27.95 | 27.95 | 27.15 | 3157672 | -0.91% |
| 19 Apr 2021 | 27.50 | 28.00 | 28.00 | 27.25 | 2630665 | -4.68% |
| 16 Apr 2021 | 28.85 | 28.90 | 29.40 | 28.75 | 2563662 | -0.69% |
| 15 Apr 2021 | 29.05 | 29.85 | 30.10 | 28.85 | 2935696 | -2.68% |
| 13 Apr 2021 | 29.85 | 29.25 | 29.95 | 29.00 | 1315283 | 2.58% |
| 12 Apr 2021 | 29.10 | 30.15 | 30.20 | 29.00 | 2695992 | -4.43% |
| 09 Apr 2021 | 30.45 | 30.70 | 30.85 | 30.30 | 2898259 | 0.00% |
| 08 Apr 2021 | 30.45 | 31.30 | 31.70 | 30.25 | 5180734 | -1.46% |
| 07 Apr 2021 | 30.90 | 31.00 | 31.80 | 30.70 | 4088494 | 0.00% |
| 06 Apr 2021 | 30.90 | 31.10 | 31.50 | 30.65 | 1224123 | -0.48% |
| 05 Apr 2021 | 31.05 | 31.85 | 31.90 | 30.50 | 1788772 | -2.66% |
| 01 Apr 2021 | 31.90 | 30.80 | 32.15 | 30.60 | 2676741 | 4.59% |
| 31 Mar 2021 | 30.50 | 30.40 | 30.80 | 30.25 | 2413212 | 0.99% |
| 30 Mar 2021 | 30.20 | 30.80 | 30.80 | 30.05 | 1973580 | -0.98% |
| 26 Mar 2021 | 30.50 | 31.40 | 31.45 | 30.35 | 3024482 | -1.61% |
| 25 Mar 2021 | 31.00 | 31.50 | 31.85 | 30.75 | 2662325 | -1.43% |
| 24 Mar 2021 | 31.45 | 32.50 | 32.90 | 31.30 | 3027867 | -4.12% |
| 23 Mar 2021 | 32.80 | 32.20 | 33.20 | 32.10 | 2245739 | 2.02% |
| 22 Mar 2021 | 32.15 | 32.35 | 32.55 | 31.90 | 1693792 | 0.31% |
| 19 Mar 2021 | 32.05 | 31.55 | 32.35 | 30.70 | 3171587 | 0.94% |
| 18 Mar 2021 | 31.75 | 33.00 | 33.60 | 30.60 | 2943122 | -3.50% |
| 17 Mar 2021 | 32.90 | 33.90 | 33.95 | 32.80 | 2801286 | -2.37% |
| 16 Mar 2021 | 33.70 | 34.00 | 34.40 | 33.50 | 3100479 | -0.44% |
| 15 Mar 2021 | 33.85 | 34.45 | 34.50 | 33.50 | 2621109 | -1.46% |
| 12 Mar 2021 | 34.35 | 34.75 | 35.65 | 34.05 | 6400813 | -0.87% |
| 10 Mar 2021 | 34.65 | 34.65 | 35.20 | 34.35 | 3027726 | 1.17% |
| 09 Mar 2021 | 34.25 | 35.80 | 35.90 | 34.00 | 3301139 | -3.39% |
| 08 Mar 2021 | 35.45 | 36.25 | 36.75 | 35.35 | 3567568 | -0.98% |
| 05 Mar 2021 | 35.80 | 35.75 | 37.70 | 35.10 | 14106179 | -0.28% |
| 04 Mar 2021 | 35.90 | 33.30 | 38.35 | 33.00 | 38709568 | 7.32% |
| 03 Mar 2021 | 33.45 | 33.75 | 33.80 | 33.30 | 3076232 | -0.15% |
| 02 Mar 2021 | 33.50 | 34.20 | 34.45 | 33.40 | 3054318 | -1.03% |
| 01 Mar 2021 | 33.85 | 33.75 | 34.50 | 33.65 | 2310689 | 0.89% |
| 26 Feb 2021 | 33.55 | 34.00 | 34.20 | 33.10 | 3022568 | -2.19% |
| 25 Feb 2021 | 34.30 | 34.50 | 34.65 | 34.10 | 1825645 | 0.29% |
| 24 Feb 2021 | 34.20 | 34.00 | 34.70 | 33.50 | 1765919 | 1.33% |
| 23 Feb 2021 | 33.75 | 34.20 | 34.50 | 33.60 | 2003253 | -0.74% |
| 22 Feb 2021 | 34.00 | 35.20 | 35.25 | 33.80 | 3147540 | -3.13% |
| 19 Feb 2021 | 35.10 | 35.75 | 35.95 | 35.00 | 2229124 | -1.82% |
| 18 Feb 2021 | 35.75 | 35.90 | 36.40 | 35.60 | 4354937 | 0.14% |
| 17 Feb 2021 | 35.70 | 35.90 | 36.15 | 35.60 | 2353623 | -0.70% |
| 16 Feb 2021 | 35.95 | 35.90 | 36.45 | 35.55 | 2589760 | 0.14% |
| 15 Feb 2021 | 35.90 | 35.75 | 36.15 | 35.45 | 1989510 | 1.56% |
| 12 Feb 2021 | 35.35 | 35.50 | 36.20 | 35.20 | 1966752 | 0.28% |
| 11 Feb 2021 | 35.25 | 35.40 | 35.80 | 35.20 | 1191279 | -0.56% |
| 10 Feb 2021 | 35.45 | 35.80 | 36.00 | 35.40 | 1197366 | -1.12% |
| 09 Feb 2021 | 35.85 | 36.40 | 36.40 | 35.70 | 1368609 | -0.97% |
| 08 Feb 2021 | 36.20 | 37.15 | 37.15 | 36.05 | 2792191 | -0.82% |
| 05 Feb 2021 | 36.50 | 36.60 | 36.70 | 36.10 | 3285116 | 2.10% |
| 04 Feb 2021 | 35.75 | 34.60 | 36.20 | 32.25 | 9337119 | -3.25% |
| 03 Feb 2021 | 36.95 | 37.00 | 39.00 | 36.75 | 5393936 | 0.82% |
| 02 Feb 2021 | 36.65 | 37.00 | 37.85 | 34.70 | 12717594 | 0.41% |
| 01 Feb 2021 | 36.50 | 36.25 | 37.00 | 35.50 | 2839188 | 2.24% |
| 29 Jan 2021 | 35.70 | 37.10 | 37.95 | 35.50 | 2675042 | -1.92% |
| 28 Jan 2021 | 36.40 | 35.50 | 37.40 | 35.25 | 3532769 | 2.25% |
| 27 Jan 2021 | 35.60 | 36.05 | 36.40 | 35.00 | 1637776 | -1.25% |
| 25 Jan 2021 | 36.05 | 37.90 | 38.10 | 36.00 | 2457236 | -4.88% |
| 22 Jan 2021 | 37.90 | 38.90 | 38.90 | 37.80 | 1533727 | -2.07% |
| 21 Jan 2021 | 38.70 | 39.00 | 40.05 | 38.40 | 2086225 | -0.13% |
| 20 Jan 2021 | 38.75 | 39.10 | 39.30 | 38.35 | 1501026 | -0.26% |
| 19 Jan 2021 | 38.85 | 38.90 | 39.35 | 38.70 | 1869098 | 0.65% |
| 18 Jan 2021 | 38.60 | 40.40 | 40.40 | 38.50 | 1803715 | -3.50% |
| 15 Jan 2021 | 40.00 | 41.60 | 41.80 | 39.75 | 3007035 | -3.85% |
| 14 Jan 2021 | 41.60 | 41.70 | 42.65 | 41.40 | 1552202 | -0.36% |
| 13 Jan 2021 | 41.75 | 42.50 | 43.15 | 41.40 | 1811776 | -1.65% |
| 12 Jan 2021 | 42.45 | 41.50 | 43.20 | 40.45 | 2912901 | 1.56% |
| 11 Jan 2021 | 41.80 | 43.05 | 43.40 | 41.30 | 2520889 | -1.88% |
| 08 Jan 2021 | 42.60 | 44.00 | 44.10 | 42.10 | 6112838 | -0.93% |
| 07 Jan 2021 | 43.00 | 40.00 | 44.60 | 39.80 | 17359607 | 8.31% |
| 06 Jan 2021 | 39.70 | 40.00 | 40.30 | 39.60 | 1253254 | -0.38% |
| 05 Jan 2021 | 39.85 | 39.60 | 40.00 | 39.40 | 947909 | -0.50% |
| 04 Jan 2021 | 40.05 | 40.40 | 40.45 | 39.80 | 1730976 | 1.14% |
| 01 Jan 2021 | 39.60 | 40.00 | 40.00 | 39.50 | 949041 | 0.76% |
| 31 Dec 2020 | 39.30 | 39.70 | 40.00 | 39.15 | 874430 | -1.13% |
| 30 Dec 2020 | 39.75 | 39.80 | 40.20 | 39.10 | 998454 | 0.00% |
| 29 Dec 2020 | 39.75 | 40.50 | 40.50 | 39.10 | 1546083 | -0.38% |
| 28 Dec 2020 | 39.90 | 39.35 | 40.00 | 39.05 | 2433036 | 4.45% |
| 24 Dec 2020 | 38.20 | 38.45 | 39.10 | 38.00 | 857127 | 0.13% |
| 23 Dec 2020 | 38.15 | 38.00 | 38.70 | 37.90 | 1075710 | 0.79% |
| 22 Dec 2020 | 37.85 | 37.20 | 38.30 | 34.00 | 3270099 | 1.75% |
| 21 Dec 2020 | 37.20 | 39.30 | 39.95 | 35.00 | 2573282 | -5.34% |
| 18 Dec 2020 | 39.30 | 40.00 | 40.40 | 39.10 | 1196446 | -1.01% |
| 17 Dec 2020 | 39.70 | 40.00 | 40.45 | 39.60 | 3574793 | 1.15% |
| 16 Dec 2020 | 39.25 | 38.90 | 39.85 | 38.85 | 1516892 | 1.16% |
| 15 Dec 2020 | 38.80 | 39.20 | 39.20 | 38.55 | 739455 | -0.64% |
| 14 Dec 2020 | 39.05 | 39.25 | 39.55 | 38.85 | 964041 | 0.51% |
| 11 Dec 2020 | 38.85 | 39.00 | 39.70 | 38.75 | 1021659 | -0.38% |
| 10 Dec 2020 | 39.00 | 39.50 | 39.60 | 37.00 | 2172812 | -0.89% |
| 09 Dec 2020 | 39.35 | 40.60 | 40.70 | 39.25 | 7155703 | -1.99% |
| 08 Dec 2020 | 40.15 | 41.00 | 41.70 | 39.40 | 3706191 | -1.47% |
| 07 Dec 2020 | 40.75 | 38.25 | 41.55 | 37.90 | 11954148 | 7.10% |
| 04 Dec 2020 | 38.05 | 38.20 | 38.45 | 37.95 | 1175489 | 0.26% |
| 03 Dec 2020 | 37.95 | 38.10 | 38.50 | 37.80 | 1909398 | 0.00% |
| 02 Dec 2020 | 37.95 | 38.50 | 38.85 | 37.80 | 946728 | -0.26% |
| 01 Dec 2020 | 38.05 | 37.80 | 38.45 | 37.55 | 1066379 | 0.66% |
| 27 Nov 2020 | 37.80 | 37.90 | 38.15 | 37.65 | 1200092 | 0.00% |
| 26 Nov 2020 | 37.80 | 38.85 | 39.00 | 37.50 | 1502689 | -1.82% |
| 25 Nov 2020 | 38.50 | 38.55 | 39.50 | 36.45 | 3097102 | 0.65% |
| 24 Nov 2020 | 38.25 | 41.50 | 42.50 | 38.05 | 7712208 | -5.32% |
| 23 Nov 2020 | 40.40 | 35.70 | 40.40 | 35.60 | 18084771 | 19.88% |
| 20 Nov 2020 | 33.70 | 34.20 | 34.90 | 33.50 | 1005973 | -0.74% |
| 19 Nov 2020 | 33.95 | 34.70 | 34.90 | 33.30 | 916818 | -2.86% |
| 18 Nov 2020 | 34.95 | 34.70 | 35.45 | 33.50 | 1281126 | 0.87% |
| 17 Nov 2020 | 34.65 | 33.60 | 35.40 | 33.10 | 2204357 | 3.12% |
| 14 Nov 2020 | 33.60 | 33.50 | 33.95 | 33.45 | 421410 | 1.66% |
| 13 Nov 2020 | 33.05 | 32.40 | 33.40 | 32.35 | 758878 | 2.32% |
| 12 Nov 2020 | 32.30 | 32.60 | 32.75 | 32.05 | 533932 | -0.46% |
| 11 Nov 2020 | 32.45 | 33.40 | 33.55 | 32.20 | 929055 | -2.55% |
| 10 Nov 2020 | 33.30 | 33.65 | 33.70 | 32.60 | 1140856 | 0.00% |
| 09 Nov 2020 | 33.30 | 33.80 | 33.95 | 33.00 | 2290622 | 3.26% |
| 06 Nov 2020 | 32.25 | 31.50 | 32.95 | 31.05 | 1904639 | 3.04% |
| 05 Nov 2020 | 31.30 | 31.00 | 31.50 | 31.00 | 586540 | 1.29% |
| 04 Nov 2020 | 30.90 | 30.95 | 31.30 | 30.65 | 409031 | 0.00% |
| 03 Nov 2020 | 30.90 | 31.00 | 31.20 | 30.75 | 516820 | 0.49% |
| 02 Nov 2020 | 30.75 | 30.95 | 31.85 | 30.45 | 846264 | 0.00% |
| 30 Oct 2020 | 30.75 | 30.90 | 31.60 | 30.50 | 386576 | 0.00% |
| 29 Oct 2020 | 30.75 | 30.00 | 31.20 | 30.00 | 544928 | -1.13% |
| 28 Oct 2020 | 31.10 | 31.50 | 31.60 | 31.00 | 335992 | -0.64% |
| 27 Oct 2020 | 31.30 | 32.30 | 32.30 | 31.10 | 424786 | -1.26% |
| 26 Oct 2020 | 31.70 | 31.90 | 32.70 | 31.55 | 546287 | -0.78% |
| 23 Oct 2020 | 31.95 | 32.35 | 32.65 | 31.90 | 478659 | 0.16% |
| 22 Oct 2020 | 31.90 | 31.55 | 32.50 | 31.55 | 290890 | -0.47% |
| 21 Oct 2020 | 32.05 | 32.30 | 33.00 | 31.85 | 798681 | 0.00% |
| 20 Oct 2020 | 32.05 | 32.70 | 33.30 | 31.90 | 747569 | -1.99% |
| 19 Oct 2020 | 32.70 | 31.30 | 33.50 | 30.70 | 1829875 | 6.00% |
| 16 Oct 2020 | 30.85 | 31.00 | 31.40 | 30.60 | 334260 | -0.48% |
| 15 Oct 2020 | 31.00 | 31.25 | 31.50 | 30.80 | 397772 | -0.80% |
| 14 Oct 2020 | 31.25 | 31.20 | 31.60 | 31.00 | 370536 | -0.79% |
| 13 Oct 2020 | 31.50 | 32.20 | 32.20 | 31.15 | 454896 | -2.33% |
| 12 Oct 2020 | 32.25 | 32.30 | 32.50 | 31.80 | 432510 | 0.47% |
| 09 Oct 2020 | 32.10 | 32.80 | 33.10 | 32.00 | 709369 | -1.83% |
| 08 Oct 2020 | 32.70 | 32.50 | 32.95 | 32.50 | 466478 | 0.62% |
| 07 Oct 2020 | 32.50 | 32.90 | 33.40 | 32.45 | 413869 | -1.22% |
| 06 Oct 2020 | 32.90 | 33.00 | 33.30 | 32.65 | 328215 | -0.15% |
| 05 Oct 2020 | 32.95 | 32.55 | 33.90 | 32.55 | 612856 | 1.23% |
| 01 Oct 2020 | 32.55 | 32.00 | 33.35 | 31.85 | 795788 | 2.52% |
| 30 Sep 2020 | 31.75 | 31.80 | 32.40 | 31.30 | 424688 | -0.16% |
| 29 Sep 2020 | 31.80 | 32.30 | 32.55 | 31.55 | 490528 | -1.09% |
| 28 Sep 2020 | 32.15 | 32.00 | 32.70 | 32.00 | 483827 | 0.78% |
| 25 Sep 2020 | 31.90 | 31.25 | 32.70 | 31.20 | 588005 | 2.41% |
| 24 Sep 2020 | 31.15 | 31.25 | 31.90 | 31.05 | 495936 | -3.41% |
| 23 Sep 2020 | 32.25 | 33.50 | 33.50 | 31.50 | 582660 | 0.31% |
| 22 Sep 2020 | 32.15 | 33.00 | 33.25 | 31.05 | 930118 | -3.02% |
| 21 Sep 2020 | 33.15 | 34.20 | 34.60 | 33.10 | 463479 | -3.07% |
| 18 Sep 2020 | 34.20 | 33.90 | 35.00 | 33.60 | 612621 | 0.88% |
| 17 Sep 2020 | 33.90 | 33.80 | 34.20 | 33.60 | 518218 | -0.15% |
| 16 Sep 2020 | 33.95 | 34.20 | 34.50 | 33.80 | 533650 | -0.73% |
| 15 Sep 2020 | 34.20 | 35.15 | 35.15 | 34.00 | 599766 | -1.44% |
| 14 Sep 2020 | 34.70 | 34.40 | 35.00 | 34.30 | 1158539 | 1.17% |
| 11 Sep 2020 | 34.30 | 34.35 | 34.60 | 33.90 | 375216 | -0.15% |
| 10 Sep 2020 | 34.35 | 34.65 | 35.20 | 34.10 | 490850 | -0.87% |
| 09 Sep 2020 | 34.65 | 33.50 | 34.80 | 32.60 | 1018681 | 2.67% |
| 08 Sep 2020 | 33.75 | 34.40 | 34.40 | 33.70 | 495230 | -0.88% |
| 07 Sep 2020 | 34.05 | 34.55 | 35.00 | 33.65 | 571785 | -1.45% |
| 04 Sep 2020 | 34.55 | 34.80 | 35.30 | 34.30 | 941253 | -1.99% |
| 03 Sep 2020 | 35.25 | 35.80 | 35.80 | 35.10 | 675682 | -0.56% |
| 02 Sep 2020 | 35.45 | 35.50 | 35.85 | 34.90 | 747269 | 0.71% |
| 01 Sep 2020 | 35.20 | 35.00 | 35.90 | 35.00 | 716096 | -0.85% |
| 31 Aug 2020 | 35.50 | 38.00 | 38.45 | 35.20 | 3532942 | -5.21% |
| 28 Aug 2020 | 37.45 | 36.80 | 37.75 | 36.45 | 3839591 | 2.74% |
| 27 Aug 2020 | 36.45 | 37.50 | 37.50 | 36.15 | 1980161 | -1.49% |
| 26 Aug 2020 | 37.00 | 35.80 | 37.60 | 35.00 | 3930576 | 5.26% |
| 25 Aug 2020 | 35.15 | 36.00 | 36.00 | 35.00 | 1163494 | -1.13% |
| 24 Aug 2020 | 35.55 | 36.20 | 36.35 | 35.40 | 881926 | -0.56% |
| 21 Aug 2020 | 35.75 | 35.60 | 36.20 | 35.55 | 1365640 | 0.56% |
| 20 Aug 2020 | 35.55 | 35.50 | 35.75 | 34.60 | 1208739 | -0.56% |
| 19 Aug 2020 | 35.75 | 35.00 | 36.20 | 34.65 | 2530783 | 3.17% |
| 18 Aug 2020 | 34.65 | 34.35 | 34.95 | 34.10 | 815385 | 1.32% |
| 17 Aug 2020 | 34.20 | 34.60 | 34.95 | 33.45 | 853416 | -1.16% |
| 14 Aug 2020 | 34.60 | 35.20 | 35.60 | 34.25 | 1298652 | -1.56% |
| 13 Aug 2020 | 35.15 | 35.25 | 35.65 | 35.00 | 860892 | 0.14% |
| 12 Aug 2020 | 35.10 | 34.90 | 35.55 | 34.50 | 752824 | 0.14% |
| 11 Aug 2020 | 35.05 | 35.00 | 35.35 | 34.50 | 1247523 | -0.14% |
| 10 Aug 2020 | 35.10 | 35.90 | 36.25 | 34.55 | 1765772 | -3.17% |
| 07 Aug 2020 | 36.25 | 33.80 | 37.00 | 33.75 | 2928664 | 7.89% |
| 06 Aug 2020 | 33.60 | 33.85 | 34.30 | 33.15 | 1022906 | 0.30% |
| 05 Aug 2020 | 33.50 | 33.25 | 33.80 | 33.00 | 1005382 | 1.52% |
| 04 Aug 2020 | 33.00 | 32.80 | 33.80 | 31.80 | 2464378 | 0.61% |
| 03 Aug 2020 | 32.80 | 33.00 | 34.25 | 31.00 | 2056170 | -4.65% |
| 31 Jul 2020 | 34.40 | 34.40 | 34.95 | 33.30 | 1059521 | 1.18% |
| 30 Jul 2020 | 34.00 | 35.40 | 35.50 | 33.70 | 1069135 | -3.00% |
| 29 Jul 2020 | 35.05 | 34.60 | 35.85 | 34.10 | 917580 | 1.30% |
| 28 Jul 2020 | 34.60 | 34.90 | 34.90 | 33.50 | 1334175 | 1.17% |
| 27 Jul 2020 | 34.20 | 35.50 | 35.75 | 34.15 | 1575967 | -3.12% |
| 24 Jul 2020 | 35.30 | 35.75 | 35.90 | 35.05 | 975852 | -1.81% |
| 23 Jul 2020 | 35.95 | 36.00 | 36.50 | 35.75 | 961283 | 0.00% |
| 22 Jul 2020 | 35.95 | 35.80 | 37.40 | 35.00 | 1983416 | -0.42% |
| 21 Jul 2020 | 36.10 | 36.50 | 36.75 | 36.00 | 1266663 | -0.14% |
| 20 Jul 2020 | 36.15 | 36.80 | 36.85 | 36.00 | 1296550 | -0.14% |
| 17 Jul 2020 | 36.20 | 36.70 | 37.00 | 36.00 | 1184102 | 0.28% |
| 16 Jul 2020 | 36.10 | 36.30 | 36.75 | 34.90 | 1454002 | 1.69% |
| 15 Jul 2020 | 35.50 | 35.80 | 37.95 | 34.90 | 2657219 | 1.72% |
| 14 Jul 2020 | 34.90 | 36.10 | 36.25 | 34.50 | 1945205 | -5.16% |
| 13 Jul 2020 | 36.80 | 39.20 | 39.45 | 36.15 | 2885882 | -5.88% |
| 10 Jul 2020 | 39.10 | 40.40 | 40.50 | 38.75 | 3098552 | -4.28% |
| 09 Jul 2020 | 40.85 | 40.00 | 42.50 | 40.00 | 8449636 | 4.08% |
| 08 Jul 2020 | 39.25 | 38.40 | 43.15 | 36.50 | 27937203 | 6.22% |
| 07 Jul 2020 | 36.95 | 31.00 | 36.95 | 30.55 | 15621745 | 19.97% |
| 06 Jul 2020 | 30.80 | 30.30 | 30.95 | 30.25 | 1683149 | 1.65% |
| 03 Jul 2020 | 30.30 | 30.45 | 30.75 | 30.20 | 1264574 | 0.33% |
| 02 Jul 2020 | 30.20 | 30.30 | 30.70 | 29.85 | 1145253 | 0.50% |
| 01 Jul 2020 | 30.05 | 29.95 | 30.30 | 29.55 | 1167143 | 0.67% |
| 30 Jun 2020 | 29.85 | 29.90 | 30.25 | 29.50 | 868811 | 0.51% |
| 29 Jun 2020 | 29.70 | 30.40 | 30.40 | 29.35 | 1045718 | -2.62% |
| 26 Jun 2020 | 30.50 | 30.70 | 30.95 | 30.00 | 2184903 | 0.99% |
| 25 Jun 2020 | 30.20 | 29.20 | 30.95 | 29.05 | 1471686 | 1.34% |
| 24 Jun 2020 | 29.80 | 31.00 | 31.20 | 29.55 | 2543683 | -1.97% |
| 23 Jun 2020 | 30.40 | 30.35 | 30.65 | 30.05 | 1452323 | 1.16% |
| 22 Jun 2020 | 30.05 | 29.90 | 30.40 | 29.60 | 2393560 | 2.04% |
| 19 Jun 2020 | 29.45 | 28.80 | 29.90 | 28.70 | 2257056 | 3.33% |
| 18 Jun 2020 | 28.50 | 28.05 | 28.65 | 28.00 | 863024 | 1.60% |
| 17 Jun 2020 | 28.05 | 28.35 | 28.40 | 27.50 | 841033 | 0.18% |
| 16 Jun 2020 | 28.00 | 29.90 | 30.10 | 27.90 | 1876771 | -3.61% |
| 15 Jun 2020 | 29.05 | 29.90 | 30.20 | 28.80 | 1384274 | -1.53% |
| 12 Jun 2020 | 29.50 | 27.20 | 29.70 | 27.00 | 2343588 | -1.99% |
| 11 Jun 2020 | 30.10 | 30.85 | 31.25 | 29.90 | 2849296 | -1.47% |
| 10 Jun 2020 | 30.55 | 29.55 | 30.80 | 29.55 | 1994738 | 1.66% |
| 09 Jun 2020 | 30.05 | 31.20 | 32.20 | 29.60 | 5273133 | -2.59% |
| 08 Jun 2020 | 30.85 | 29.00 | 32.50 | 28.80 | 6515783 | 9.20% |
| 05 Jun 2020 | 28.25 | 28.40 | 28.45 | 27.85 | 1950463 | 1.25% |
| 04 Jun 2020 | 27.90 | 28.40 | 28.75 | 27.65 | 821757 | -2.11% |
| 03 Jun 2020 | 28.50 | 28.45 | 29.25 | 28.20 | 2086668 | 1.24% |
| 02 Jun 2020 | 28.15 | 27.95 | 28.35 | 27.25 | 1422099 | 2.36% |
| 01 Jun 2020 | 27.50 | 27.50 | 27.90 | 27.10 | 1170551 | 2.42% |
| 29 May 2020 | 26.85 | 27.10 | 27.10 | 26.30 | 761554 | -0.92% |
| 28 May 2020 | 27.10 | 26.95 | 28.00 | 26.75 | 1551029 | 2.46% |
| 27 May 2020 | 26.45 | 26.35 | 26.55 | 26.10 | 710391 | 0.76% |
| 26 May 2020 | 26.25 | 26.95 | 26.95 | 26.05 | 733913 | -1.50% |
| 22 May 2020 | 26.65 | 27.05 | 27.40 | 26.30 | 1222418 | -0.93% |
| 21 May 2020 | 26.90 | 27.55 | 27.80 | 26.80 | 693349 | -2.36% |
| 20 May 2020 | 27.55 | 28.00 | 28.25 | 27.15 | 2286542 | 3.77% |
| 19 May 2020 | 26.55 | 26.30 | 27.00 | 26.20 | 668800 | 1.53% |
| 18 May 2020 | 26.15 | 27.30 | 27.50 | 25.60 | 919500 | -4.21% |
| 15 May 2020 | 27.30 | 28.30 | 28.30 | 26.10 | 529495 | -1.44% |
| 14 May 2020 | 27.70 | 28.50 | 28.60 | 27.45 | 1198916 | -0.89% |
| 13 May 2020 | 27.95 | 28.90 | 28.90 | 27.25 | 1716712 | 6.07% |
| 12 May 2020 | 26.35 | 26.50 | 26.55 | 25.90 | 664800 | -0.75% |
| 11 May 2020 | 26.55 | 26.95 | 26.95 | 26.30 | 633304 | -0.38% |
| 08 May 2020 | 26.65 | 27.00 | 27.80 | 26.50 | 611333 | -0.56% |
| 07 May 2020 | 26.80 | 26.90 | 27.40 | 26.40 | 613304 | -0.37% |
| 06 May 2020 | 26.90 | 26.60 | 27.05 | 26.00 | 1018168 | 1.51% |
| 05 May 2020 | 26.50 | 27.75 | 28.15 | 26.35 | 1964439 | -3.46% |
| 04 May 2020 | 27.45 | 28.05 | 28.45 | 27.15 | 1922371 | -6.47% |
| 30 Apr 2020 | 29.35 | 29.50 | 29.80 | 29.05 | 1381537 | 1.03% |
| 29 Apr 2020 | 29.05 | 29.20 | 30.00 | 28.80 | 1894489 | 0.52% |
| 28 Apr 2020 | 28.90 | 28.70 | 29.00 | 28.00 | 1122272 | 2.85% |
| 27 Apr 2020 | 28.10 | 29.00 | 29.70 | 28.00 | 2132718 | -3.10% |
| 24 Apr 2020 | 29.00 | 30.20 | 30.20 | 28.85 | 1538374 | -4.92% |
| 23 Apr 2020 | 30.50 | 30.65 | 30.90 | 30.00 | 1620669 | 1.84% |
| 22 Apr 2020 | 29.95 | 30.00 | 30.80 | 29.25 | 1501763 | -3.07% |
| 21 Apr 2020 | 30.90 | 32.70 | 32.70 | 30.20 | 1580445 | -7.90% |
| 20 Apr 2020 | 33.55 | 33.50 | 34.00 | 31.00 | 3970218 | 8.40% |
| 17 Apr 2020 | 30.95 | 29.95 | 31.45 | 29.20 | 2719054 | 8.22% |
| 16 Apr 2020 | 28.60 | 27.95 | 28.85 | 27.50 | 891463 | 1.96% |
| 15 Apr 2020 | 28.05 | 28.00 | 28.95 | 27.90 | 1122894 | -1.75% |
| 13 Apr 2020 | 28.55 | 29.50 | 29.70 | 28.00 | 1084087 | -1.21% |
| 09 Apr 2020 | 28.90 | 28.80 | 29.35 | 28.30 | 1370611 | 1.76% |
| 08 Apr 2020 | 28.40 | 28.15 | 29.45 | 27.05 | 953535 | 0.00% |
| 07 Apr 2020 | 28.40 | 29.00 | 29.10 | 27.60 | 963978 | 2.90% |
| 03 Apr 2020 | 27.60 | 27.60 | 28.85 | 25.10 | 2753531 | 0.55% |
| 01 Apr 2020 | 27.45 | 27.30 | 28.30 | 26.50 | 795708 | 0.55% |
| 31 Mar 2020 | 27.30 | 27.30 | 28.50 | 26.75 | 3597702 | 0.37% |
| 30 Mar 2020 | 27.20 | 26.75 | 27.65 | 25.90 | 904089 | -5.39% |
| 27 Mar 2020 | 28.75 | 29.40 | 29.40 | 27.70 | 3251044 | 7.48% |
| 26 Mar 2020 | 26.75 | 24.45 | 26.75 | 24.45 | 2052369 | 9.86% |
| 25 Mar 2020 | 24.35 | 23.60 | 25.00 | 23.10 | 1513021 | 1.04% |
| 24 Mar 2020 | 24.10 | 26.00 | 27.40 | 23.60 | 1780301 | -5.12% |
| 23 Mar 2020 | 25.40 | 27.00 | 28.65 | 25.00 | 2705682 | -13.61% |
| 20 Mar 2020 | 29.40 | 30.70 | 31.20 | 29.00 | 3789703 | -2.16% |
| 19 Mar 2020 | 30.05 | 30.50 | 31.30 | 28.70 | 2967208 | -5.95% |
| 18 Mar 2020 | 31.95 | 37.50 | 38.45 | 31.55 | 4903807 | -13.30% |
| 17 Mar 2020 | 36.85 | 39.50 | 40.50 | 36.05 | 2678737 | -6.71% |
| 16 Mar 2020 | 39.50 | 39.80 | 41.85 | 38.10 | 2766365 | -4.36% |
| 13 Mar 2020 | 41.30 | 32.50 | 43.00 | 31.00 | 4107654 | 6.72% |
| 12 Mar 2020 | 38.70 | 37.00 | 39.70 | 37.00 | 3275828 | -6.30% |
| 11 Mar 2020 | 41.30 | 41.00 | 42.75 | 40.50 | 1916543 | 1.23% |
| 09 Mar 2020 | 40.80 | 42.00 | 42.85 | 40.10 | 2999073 | -8.11% |
| 06 Mar 2020 | 44.40 | 46.00 | 47.00 | 39.90 | 3685026 | -10.93% |
| 05 Mar 2020 | 49.85 | 49.50 | 50.20 | 48.50 | 1102893 | 1.53% |
| 04 Mar 2020 | 49.10 | 48.75 | 50.00 | 46.50 | 2324931 | 0.61% |
| 03 Mar 2020 | 48.80 | 48.70 | 49.70 | 48.00 | 1485021 | 0.21% |
| 02 Mar 2020 | 48.70 | 50.50 | 50.90 | 48.25 | 2200495 | 0.62% |
| 28 Feb 2020 | 48.40 | 48.00 | 48.80 | 47.00 | 2657101 | -2.32% |
| 27 Feb 2020 | 49.55 | 50.00 | 50.00 | 48.65 | 1753310 | -0.60% |
| 26 Feb 2020 | 49.85 | 51.00 | 51.25 | 49.15 | 2892356 | -2.54% |
| 25 Feb 2020 | 51.15 | 51.65 | 52.15 | 50.85 | 1422367 | -0.97% |
| 24 Feb 2020 | 51.65 | 53.00 | 53.20 | 51.50 | 1453779 | -3.00% |
| 20 Feb 2020 | 53.25 | 52.80 | 53.60 | 52.45 | 1351336 | 0.38% |
| 19 Feb 2020 | 53.05 | 53.00 | 53.90 | 52.90 | 2178575 | 0.47% |
| 18 Feb 2020 | 52.80 | 53.05 | 53.50 | 52.20 | 1124779 | -1.31% |
| 17 Feb 2020 | 53.50 | 54.00 | 54.45 | 53.20 | 1305086 | -1.83% |
| 14 Feb 2020 | 54.50 | 55.00 | 55.50 | 54.10 | 1393438 | -0.37% |
| 13 Feb 2020 | 54.70 | 54.05 | 55.15 | 53.60 | 1947090 | 0.74% |
| 12 Feb 2020 | 54.30 | 55.00 | 55.30 | 54.10 | 1554938 | -1.18% |
| 11 Feb 2020 | 54.95 | 55.10 | 55.95 | 54.10 | 2048203 | 0.00% |
| 10 Feb 2020 | 54.95 | 55.80 | 55.95 | 54.50 | 1347813 | -1.79% |
| 07 Feb 2020 | 55.95 | 56.85 | 56.90 | 55.75 | 1442427 | -1.41% |
| 06 Feb 2020 | 56.75 | 56.20 | 58.20 | 55.80 | 4033152 | 0.89% |
| 05 Feb 2020 | 56.25 | 53.70 | 57.80 | 53.60 | 6277829 | 4.07% |
| 04 Feb 2020 | 54.05 | 53.90 | 54.50 | 53.40 | 2223160 | 1.50% |
| 03 Feb 2020 | 53.25 | 53.50 | 54.25 | 53.00 | 1987363 | -0.65% |
| 01 Feb 2020 | 53.60 | 56.00 | 56.00 | 52.55 | 2854454 | -3.94% |
| 31 Jan 2020 | 55.80 | 56.10 | 56.40 | 55.55 | 3129732 | 0.63% |
| 30 Jan 2020 | 55.45 | 54.90 | 56.00 | 53.85 | 3154683 | 1.00% |
| 29 Jan 2020 | 54.90 | 55.50 | 55.75 | 54.80 | 2661337 | -0.27% |
| 28 Jan 2020 | 55.05 | 54.60 | 56.25 | 54.50 | 5831800 | 0.82% |
| 27 Jan 2020 | 54.60 | 55.00 | 55.95 | 54.00 | 4975971 | -0.36% |
| 24 Jan 2020 | 54.80 | 54.00 | 55.30 | 53.70 | 6737755 | 2.24% |
| 23 Jan 2020 | 53.60 | 52.00 | 54.20 | 52.00 | 14228890 | 4.38% |
| 22 Jan 2020 | 51.35 | 50.80 | 52.90 | 49.75 | 7374048 | 2.80% |
| 21 Jan 2020 | 49.95 | 49.25 | 50.60 | 48.35 | 4427125 | 1.83% |
| 20 Jan 2020 | 49.05 | 50.75 | 50.80 | 48.60 | 4565526 | -2.68% |
| 17 Jan 2020 | 50.40 | 51.70 | 51.90 | 50.30 | 4884518 | -2.14% |
| 16 Jan 2020 | 51.50 | 51.95 | 52.95 | 51.20 | 3698950 | -0.39% |
| 15 Jan 2020 | 51.70 | 52.90 | 52.90 | 51.60 | 4121422 | -1.62% |
| 14 Jan 2020 | 52.55 | 52.85 | 53.50 | 52.30 | 2848871 | 0.00% |
| 13 Jan 2020 | 52.55 | 52.25 | 53.00 | 52.25 | 2490710 | 0.67% |
| 10 Jan 2020 | 52.20 | 53.30 | 53.75 | 51.80 | 4962166 | -1.79% |
| 09 Jan 2020 | 53.15 | 55.00 | 55.00 | 52.90 | 5424010 | -1.67% |
| 08 Jan 2020 | 54.05 | 52.70 | 54.40 | 52.10 | 2992351 | 0.84% |
| 07 Jan 2020 | 53.60 | 53.50 | 54.30 | 53.25 | 2223498 | 0.75% |
| 06 Jan 2020 | 53.20 | 54.80 | 54.80 | 53.00 | 2878675 | -3.10% |
| 03 Jan 2020 | 54.90 | 55.60 | 56.20 | 54.65 | 3802527 | -1.26% |
| 02 Jan 2020 | 55.60 | 53.30 | 57.25 | 52.90 | 10788226 | 4.81% |
| 01 Jan 2020 | 53.05 | 53.85 | 54.20 | 52.90 | 3369319 | -1.49% |
| 31 Dec 2019 | 53.85 | 54.00 | 54.80 | 53.75 | 2608305 | -0.37% |
| 30 Dec 2019 | 54.05 | 53.40 | 54.70 | 53.30 | 5161631 | 0.93% |
| 27 Dec 2019 | 53.55 | 53.90 | 55.40 | 53.15 | 8207009 | -0.09% |
| 26 Dec 2019 | 53.60 | 55.55 | 55.90 | 53.20 | 6485440 | -3.51% |
| 24 Dec 2019 | 55.55 | 56.50 | 56.95 | 55.30 | 5209932 | -1.51% |
