Union Bank of India
NSE :UNIONBANK BSE :532477 Sector : BanksBuy, Sell or Hold UNIONBANK ?
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
UNIONBANK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 113.90 | 115.66 | 117.64 | 113.25 | 6290516 | -1.52% |
| 13 Nov 2024 | 115.66 | 117.60 | 117.85 | 114.71 | 8694315 | -2.81% |
| 12 Nov 2024 | 119.00 | 119.16 | 120.64 | 117.80 | 7092442 | -0.13% |
| 11 Nov 2024 | 119.15 | 117.50 | 119.64 | 116.05 | 7359808 | 1.39% |
| 08 Nov 2024 | 117.52 | 120.62 | 120.70 | 116.64 | 7220742 | -2.12% |
| 07 Nov 2024 | 120.07 | 120.81 | 122.41 | 119.85 | 6601342 | -0.61% |
| 06 Nov 2024 | 120.81 | 118.17 | 121.64 | 117.72 | 11111457 | 2.92% |
| 05 Nov 2024 | 117.38 | 115.94 | 118.40 | 114.89 | 7204485 | 1.22% |
| 04 Nov 2024 | 115.97 | 118.70 | 118.70 | 113.16 | 10185394 | -1.60% |
| 01 Nov 2024 | 117.85 | 118.00 | 118.10 | 117.60 | 1174904 | 0.58% |
| 31 Oct 2024 | 117.17 | 116.42 | 118.20 | 115.62 | 5161468 | 0.42% |
| 30 Oct 2024 | 116.68 | 115.93 | 118.70 | 114.89 | 9785179 | 0.65% |
| 29 Oct 2024 | 115.93 | 112.87 | 116.20 | 111.57 | 9796225 | 2.71% |
| 28 Oct 2024 | 112.87 | 108.79 | 113.47 | 108.16 | 10326648 | 4.28% |
| 25 Oct 2024 | 108.24 | 110.45 | 110.77 | 106.68 | 8890099 | -1.84% |
| 24 Oct 2024 | 110.27 | 109.35 | 111.78 | 108.10 | 8549338 | 0.84% |
| 23 Oct 2024 | 109.35 | 109.50 | 111.43 | 106.90 | 12706619 | 0.10% |
| 22 Oct 2024 | 109.24 | 113.20 | 113.20 | 108.31 | 17168854 | -2.17% |
| 21 Oct 2024 | 111.66 | 112.65 | 114.11 | 111.20 | 8437712 | -0.50% |
| 18 Oct 2024 | 112.22 | 111.16 | 114.27 | 110.27 | 11285455 | 0.62% |
| 17 Oct 2024 | 111.53 | 112.46 | 113.83 | 110.70 | 10159094 | -0.38% |
| 16 Oct 2024 | 111.96 | 113.18 | 114.35 | 111.72 | 9657072 | -1.09% |
| 15 Oct 2024 | 113.19 | 114.60 | 115.38 | 112.20 | 9770330 | -0.75% |
| 14 Oct 2024 | 114.05 | 114.45 | 116.45 | 113.34 | 10010655 | -0.06% |
| 11 Oct 2024 | 114.12 | 114.05 | 114.65 | 113.25 | 5448535 | 0.10% |
| 10 Oct 2024 | 114.01 | 115.30 | 116.24 | 113.71 | 4773755 | -0.69% |
| 09 Oct 2024 | 114.80 | 115.40 | 117.74 | 114.56 | 6626406 | 0.21% |
| 08 Oct 2024 | 114.56 | 113.51 | 114.90 | 112.90 | 7239203 | 0.46% |
| 07 Oct 2024 | 114.04 | 119.45 | 120.19 | 112.59 | 13576169 | -4.06% |
| 04 Oct 2024 | 118.86 | 118.50 | 120.86 | 116.73 | 13145222 | -0.10% |
| 03 Oct 2024 | 118.98 | 120.00 | 121.22 | 118.73 | 10929576 | -2.36% |
| 01 Oct 2024 | 121.86 | 122.56 | 123.64 | 121.50 | 4801876 | -0.74% |
| 30 Sep 2024 | 122.77 | 123.20 | 123.90 | 122.20 | 12931210 | -0.60% |
| 27 Sep 2024 | 123.51 | 127.40 | 127.55 | 121.47 | 31323568 | -2.72% |
| 26 Sep 2024 | 126.96 | 126.50 | 127.55 | 124.62 | 8084395 | -0.03% |
| 25 Sep 2024 | 127.00 | 129.00 | 129.00 | 125.67 | 9163939 | -0.24% |
| 24 Sep 2024 | 127.30 | 128.10 | 128.50 | 126.56 | 10044990 | -0.05% |
| 23 Sep 2024 | 127.37 | 124.40 | 127.95 | 122.52 | 16543781 | 3.19% |
| 20 Sep 2024 | 123.43 | 122.80 | 125.50 | 122.80 | 14117339 | 0.66% |
| 19 Sep 2024 | 122.62 | 123.35 | 123.89 | 119.30 | 9388649 | -0.30% |
| 18 Sep 2024 | 122.99 | 124.00 | 124.30 | 122.29 | 6371039 | -0.92% |
| 17 Sep 2024 | 124.13 | 123.22 | 124.48 | 121.83 | 9509474 | 0.75% |
| 16 Sep 2024 | 123.21 | 122.80 | 127.30 | 121.70 | 27066741 | 2.51% |
| 13 Sep 2024 | 120.19 | 118.99 | 121.75 | 118.00 | 11548234 | 1.67% |
| 12 Sep 2024 | 118.21 | 119.19 | 121.40 | 117.80 | 7510455 | 0.55% |
| 11 Sep 2024 | 117.56 | 121.00 | 121.28 | 117.25 | 6913248 | -2.99% |
| 10 Sep 2024 | 121.18 | 121.55 | 123.00 | 120.68 | 6293832 | 0.92% |
| 09 Sep 2024 | 120.08 | 120.51 | 120.90 | 117.11 | 12913331 | -0.92% |
| 06 Sep 2024 | 121.20 | 122.95 | 123.51 | 120.51 | 7379080 | -1.45% |
| 05 Sep 2024 | 122.98 | 122.98 | 123.62 | 122.00 | 5827144 | 0.75% |
| 04 Sep 2024 | 122.06 | 120.00 | 122.65 | 120.00 | 7475894 | -0.39% |
| 03 Sep 2024 | 122.54 | 122.95 | 123.45 | 121.48 | 8543755 | 0.10% |
| 02 Sep 2024 | 122.42 | 122.49 | 123.40 | 120.51 | 9080218 | 0.72% |
| 30 Aug 2024 | 121.54 | 123.85 | 125.39 | 121.10 | 13015776 | -1.37% |
| 29 Aug 2024 | 123.23 | 123.34 | 123.79 | 121.40 | 9647527 | -0.09% |
| 28 Aug 2024 | 123.34 | 124.59 | 125.25 | 122.91 | 6711889 | -0.96% |
| 27 Aug 2024 | 124.53 | 124.80 | 125.37 | 123.90 | 5719506 | -0.02% |
| 26 Aug 2024 | 124.56 | 127.10 | 127.75 | 124.20 | 9410059 | -1.98% |
| 23 Aug 2024 | 127.08 | 127.70 | 128.02 | 125.87 | 7380835 | -0.47% |
| 22 Aug 2024 | 127.68 | 125.40 | 128.00 | 124.87 | 10170504 | 2.26% |
| 21 Aug 2024 | 124.86 | 126.00 | 126.25 | 124.05 | 6350192 | -0.56% |
| 20 Aug 2024 | 125.56 | 121.42 | 127.00 | 120.02 | 18480067 | 4.47% |
| 19 Aug 2024 | 120.19 | 118.51 | 121.19 | 118.21 | 8738303 | 2.26% |
| 16 Aug 2024 | 117.53 | 117.74 | 118.94 | 116.70 | 8032926 | 0.71% |
| 14 Aug 2024 | 116.70 | 119.50 | 119.92 | 116.30 | 14750576 | -2.24% |
| 13 Aug 2024 | 119.37 | 122.00 | 122.33 | 119.02 | 12424537 | -1.81% |
| 12 Aug 2024 | 121.57 | 122.51 | 122.88 | 120.31 | 12166477 | -1.18% |
| 09 Aug 2024 | 123.02 | 122.35 | 123.37 | 121.23 | 10893251 | 2.18% |
| 08 Aug 2024 | 120.40 | 122.80 | 124.75 | 120.10 | 12293949 | -1.45% |
| 07 Aug 2024 | 122.17 | 125.00 | 125.44 | 120.84 | 17701548 | -0.46% |
| 06 Aug 2024 | 122.73 | 127.00 | 128.50 | 122.06 | 10663265 | -2.39% |
| 05 Aug 2024 | 125.73 | 129.50 | 129.84 | 125.18 | 22510832 | -5.66% |
| 02 Aug 2024 | 133.27 | 134.30 | 134.40 | 131.79 | 8343959 | -1.47% |
| 01 Aug 2024 | 135.26 | 135.69 | 136.09 | 134.40 | 7500594 | 0.34% |
| 31 Jul 2024 | 134.80 | 135.25 | 135.50 | 134.11 | 7821311 | -0.07% |
| 30 Jul 2024 | 134.90 | 136.50 | 137.46 | 134.65 | 11787457 | -1.43% |
| 29 Jul 2024 | 136.86 | 134.25 | 137.12 | 134.25 | 15178338 | 3.00% |
| 26 Jul 2024 | 132.87 | 132.30 | 133.35 | 130.82 | 8580365 | 0.64% |
| 25 Jul 2024 | 132.03 | 133.88 | 133.88 | 131.66 | 9428228 | -1.85% |
| 24 Jul 2024 | 134.52 | 134.01 | 136.35 | 133.45 | 8709147 | -0.16% |
| 23 Jul 2024 | 134.73 | 136.98 | 137.18 | 129.10 | 12529462 | -1.06% |
| 22 Jul 2024 | 136.17 | 134.65 | 138.96 | 133.51 | 12569391 | 0.38% |
| 19 Jul 2024 | 135.65 | 137.00 | 137.40 | 135.10 | 9426470 | -2.97% |
| 18 Jul 2024 | 139.80 | 140.00 | 141.80 | 139.04 | 14015928 | 0.11% |
| 16 Jul 2024 | 139.65 | 140.18 | 142.74 | 139.01 | 13617156 | 0.34% |
| 15 Jul 2024 | 139.18 | 136.50 | 141.00 | 135.40 | 22327366 | 2.26% |
| 12 Jul 2024 | 136.11 | 136.50 | 139.05 | 135.80 | 9543098 | -0.49% |
| 11 Jul 2024 | 136.78 | 139.30 | 139.45 | 136.00 | 9215193 | -1.15% |
| 10 Jul 2024 | 138.37 | 140.30 | 141.07 | 135.85 | 10287227 | -1.01% |
| 09 Jul 2024 | 139.78 | 133.87 | 140.79 | 133.61 | 24150550 | 4.91% |
| 08 Jul 2024 | 133.24 | 135.00 | 135.80 | 133.00 | 10139728 | -1.83% |
| 05 Jul 2024 | 135.73 | 135.50 | 137.20 | 135.20 | 9751722 | -0.15% |
| 04 Jul 2024 | 135.93 | 137.05 | 137.26 | 134.90 | 9703546 | -0.18% |
| 03 Jul 2024 | 136.18 | 135.05 | 136.90 | 134.55 | 11382619 | 1.54% |
| 02 Jul 2024 | 134.11 | 135.90 | 136.95 | 133.50 | 13862976 | -0.95% |
| 01 Jul 2024 | 135.40 | 137.39 | 137.40 | 135.00 | 15752734 | -0.94% |
| 28 Jun 2024 | 136.69 | 138.90 | 141.30 | 136.38 | 17791152 | -1.23% |
| 27 Jun 2024 | 138.39 | 140.47 | 140.47 | 137.25 | 15516200 | -1.48% |
| 26 Jun 2024 | 140.47 | 140.60 | 141.41 | 138.85 | 17100052 | 0.19% |
| 25 Jun 2024 | 140.21 | 142.50 | 143.25 | 139.50 | 14819259 | -0.90% |
| 24 Jun 2024 | 141.49 | 142.10 | 145.00 | 141.01 | 19720757 | -3.71% |
| 21 Jun 2024 | 146.94 | 147.40 | 147.49 | 144.75 | 12066820 | 0.71% |
| 20 Jun 2024 | 145.91 | 147.85 | 148.94 | 145.00 | 11132479 | -0.91% |
| 19 Jun 2024 | 147.25 | 147.65 | 149.10 | 145.30 | 9434557 | 0.14% |
| 18 Jun 2024 | 147.05 | 148.60 | 148.62 | 146.35 | 8014001 | -0.34% |
| 14 Jun 2024 | 147.55 | 146.54 | 147.85 | 144.85 | 8892430 | 0.90% |
| 13 Jun 2024 | 146.24 | 148.81 | 149.14 | 145.76 | 10014371 | -0.77% |
| 12 Jun 2024 | 147.38 | 147.00 | 148.80 | 146.59 | 16530250 | 0.74% |
| 11 Jun 2024 | 146.30 | 148.15 | 148.30 | 145.30 | 16386567 | -0.62% |
| 10 Jun 2024 | 147.22 | 148.00 | 151.00 | 146.50 | 16860939 | 0.53% |
| 07 Jun 2024 | 146.45 | 147.00 | 150.75 | 145.65 | 17894835 | 1.31% |
| 06 Jun 2024 | 144.55 | 144.75 | 149.90 | 143.05 | 23237245 | 2.55% |
| 05 Jun 2024 | 140.95 | 142.05 | 143.70 | 129.55 | 39006751 | 1.40% |
| 04 Jun 2024 | 139.00 | 169.90 | 169.90 | 136.00 | 58454122 | -18.24% |
| 03 Jun 2024 | 170.00 | 168.00 | 172.50 | 163.90 | 37182648 | 6.15% |
| 31 May 2024 | 160.15 | 153.20 | 161.60 | 149.00 | 76445028 | 4.95% |
| 30 May 2024 | 152.60 | 154.75 | 156.70 | 151.75 | 11542863 | -1.55% |
| 29 May 2024 | 155.00 | 155.85 | 158.75 | 154.50 | 11401297 | -1.84% |
| 28 May 2024 | 157.90 | 159.20 | 160.40 | 151.00 | 23175943 | -1.31% |
| 27 May 2024 | 160.00 | 157.20 | 161.80 | 156.15 | 26988783 | 2.24% |
| 24 May 2024 | 156.50 | 152.00 | 157.00 | 151.20 | 31907317 | 2.56% |
| 23 May 2024 | 152.60 | 149.00 | 153.00 | 148.95 | 18477670 | 2.97% |
| 22 May 2024 | 148.20 | 143.90 | 149.55 | 143.50 | 29496408 | 3.82% |
| 21 May 2024 | 142.75 | 141.40 | 143.75 | 139.25 | 16455024 | 1.06% |
| 18 May 2024 | 141.25 | 139.95 | 141.80 | 139.60 | 1429531 | 1.51% |
| 17 May 2024 | 139.15 | 140.70 | 141.15 | 139.00 | 11480094 | -1.10% |
| 16 May 2024 | 140.70 | 139.80 | 143.35 | 138.85 | 16210090 | 1.26% |
| 15 May 2024 | 138.95 | 135.10 | 140.60 | 134.80 | 19140585 | 3.97% |
| 14 May 2024 | 133.65 | 137.85 | 137.95 | 133.40 | 17206316 | -2.02% |
| 13 May 2024 | 136.40 | 138.95 | 139.40 | 130.35 | 33666442 | -3.94% |
| 10 May 2024 | 142.00 | 143.20 | 143.95 | 137.55 | 16412431 | -0.07% |
| 09 May 2024 | 142.10 | 145.00 | 147.10 | 140.80 | 14936492 | -1.39% |
| 08 May 2024 | 144.10 | 142.50 | 145.80 | 140.85 | 16847052 | 1.62% |
| 07 May 2024 | 141.80 | 150.00 | 150.00 | 140.80 | 20164121 | -3.99% |
| 06 May 2024 | 147.70 | 154.00 | 154.20 | 145.00 | 17264861 | -3.15% |
| 03 May 2024 | 152.50 | 155.60 | 156.00 | 149.45 | 13310526 | -1.39% |
| 02 May 2024 | 154.65 | 155.00 | 155.70 | 153.80 | 8371301 | 0.29% |
| 30 Apr 2024 | 154.20 | 157.00 | 157.00 | 153.25 | 16033285 | -1.63% |
| 29 Apr 2024 | 156.75 | 152.00 | 157.00 | 151.85 | 23970707 | 3.88% |
| 26 Apr 2024 | 150.90 | 151.50 | 153.30 | 150.30 | 14002368 | 0.60% |
| 25 Apr 2024 | 150.00 | 147.50 | 151.00 | 146.75 | 17834511 | 1.97% |
| 24 Apr 2024 | 147.10 | 148.30 | 148.95 | 146.50 | 8377083 | 0.14% |
| 23 Apr 2024 | 146.90 | 151.65 | 152.10 | 146.20 | 18952074 | -2.46% |
| 22 Apr 2024 | 150.60 | 142.70 | 152.00 | 142.70 | 27745626 | 7.04% |
| 19 Apr 2024 | 140.70 | 140.60 | 141.75 | 138.10 | 16570593 | -1.30% |
| 18 Apr 2024 | 142.55 | 144.30 | 146.90 | 141.35 | 11659346 | -0.49% |
| 16 Apr 2024 | 143.25 | 144.15 | 146.50 | 142.85 | 11737571 | -1.41% |
| 15 Apr 2024 | 145.30 | 145.00 | 147.20 | 143.40 | 15095810 | -2.61% |
| 12 Apr 2024 | 149.20 | 151.00 | 153.35 | 149.00 | 16088871 | -1.13% |
| 10 Apr 2024 | 150.90 | 151.85 | 152.20 | 149.85 | 17948422 | -0.36% |
| 09 Apr 2024 | 151.45 | 155.90 | 156.50 | 151.00 | 15084804 | -2.29% |
| 08 Apr 2024 | 155.00 | 158.00 | 159.40 | 154.10 | 17595394 | -3.25% |
| 05 Apr 2024 | 160.20 | 159.15 | 163.20 | 158.10 | 19219975 | 0.69% |
| 04 Apr 2024 | 159.10 | 159.15 | 160.15 | 157.10 | 15754706 | 1.02% |
| 03 Apr 2024 | 157.50 | 157.00 | 158.20 | 155.00 | 13943614 | 0.45% |
| 02 Apr 2024 | 156.80 | 156.60 | 158.20 | 155.60 | 8622393 | 0.03% |
| 01 Apr 2024 | 156.75 | 154.50 | 157.00 | 154.10 | 8727492 | 2.12% |
| 28 Mar 2024 | 153.50 | 152.00 | 154.20 | 151.25 | 11097927 | 1.52% |
| 27 Mar 2024 | 151.20 | 150.35 | 151.95 | 148.70 | 11982782 | 0.80% |
| 26 Mar 2024 | 150.00 | 148.10 | 150.85 | 146.70 | 10248530 | 1.28% |
| 22 Mar 2024 | 148.10 | 148.50 | 150.85 | 147.60 | 18104178 | 0.89% |
| 21 Mar 2024 | 146.80 | 146.90 | 149.25 | 146.15 | 9946607 | 1.49% |
| 20 Mar 2024 | 144.65 | 149.15 | 150.30 | 143.80 | 14794112 | -3.02% |
| 19 Mar 2024 | 149.15 | 152.85 | 155.35 | 148.15 | 13193308 | -2.68% |
| 18 Mar 2024 | 153.25 | 149.00 | 154.00 | 146.40 | 16880446 | 3.55% |
| 15 Mar 2024 | 148.00 | 143.90 | 150.50 | 137.70 | 24676537 | 3.03% |
| 14 Mar 2024 | 143.65 | 139.50 | 144.45 | 138.10 | 19666323 | 1.48% |
| 13 Mar 2024 | 141.55 | 151.50 | 153.00 | 139.50 | 27124015 | -5.88% |
| 12 Mar 2024 | 150.40 | 154.40 | 155.45 | 148.00 | 22173988 | -2.18% |
| 11 Mar 2024 | 153.75 | 158.15 | 160.85 | 152.75 | 19818827 | -2.29% |
| 07 Mar 2024 | 157.35 | 155.95 | 161.90 | 153.65 | 28694977 | 1.52% |
| 06 Mar 2024 | 155.00 | 158.00 | 158.60 | 153.00 | 27499978 | -1.84% |
| 05 Mar 2024 | 157.90 | 148.85 | 158.70 | 147.85 | 63767342 | 6.08% |
| 04 Mar 2024 | 148.85 | 148.80 | 150.40 | 147.25 | 18755485 | 1.29% |
| 02 Mar 2024 | 146.95 | 146.60 | 147.50 | 146.10 | 1346228 | 0.17% |
| 01 Mar 2024 | 146.70 | 146.95 | 147.70 | 145.30 | 17073718 | 0.27% |
| 29 Feb 2024 | 146.30 | 141.20 | 150.80 | 138.95 | 227287955 | 3.87% |
| 28 Feb 2024 | 140.85 | 143.00 | 143.65 | 138.85 | 44713845 | -3.59% |
| 27 Feb 2024 | 146.10 | 148.00 | 148.10 | 143.85 | 19010674 | -0.71% |
| 26 Feb 2024 | 147.15 | 145.00 | 148.65 | 144.25 | 21337245 | 0.86% |
| 23 Feb 2024 | 145.90 | 149.20 | 149.20 | 145.10 | 18645495 | -0.95% |
| 22 Feb 2024 | 147.30 | 146.45 | 147.95 | 142.10 | 24062941 | 1.52% |
| 21 Feb 2024 | 145.10 | 146.70 | 150.80 | 144.15 | 58178774 | 2.83% |
| 20 Feb 2024 | 141.10 | 142.40 | 145.00 | 140.80 | 20767191 | -0.04% |
| 19 Feb 2024 | 141.15 | 145.00 | 145.45 | 140.60 | 19834182 | -2.45% |
| 16 Feb 2024 | 144.70 | 147.85 | 149.50 | 143.70 | 28730074 | -0.72% |
| 15 Feb 2024 | 145.75 | 140.80 | 146.50 | 140.15 | 32155272 | 4.82% |
| 14 Feb 2024 | 139.05 | 134.00 | 139.75 | 132.60 | 28323626 | 2.13% |
| 13 Feb 2024 | 136.15 | 141.60 | 145.85 | 135.40 | 33817049 | -2.58% |
| 12 Feb 2024 | 139.75 | 150.00 | 150.05 | 138.20 | 22342661 | -6.11% |
| 09 Feb 2024 | 148.85 | 150.00 | 151.00 | 141.15 | 29123961 | -0.40% |
| 08 Feb 2024 | 149.45 | 148.40 | 153.95 | 147.70 | 36435011 | 1.91% |
| 07 Feb 2024 | 146.65 | 147.00 | 150.20 | 145.20 | 20366561 | 1.17% |
| 06 Feb 2024 | 144.95 | 148.00 | 149.45 | 144.20 | 18584278 | -1.23% |
| 05 Feb 2024 | 146.75 | 149.85 | 155.35 | 145.80 | 35858580 | -1.38% |
| 02 Feb 2024 | 148.80 | 146.20 | 152.45 | 146.15 | 38195913 | 2.90% |
| 01 Feb 2024 | 144.60 | 140.90 | 146.90 | 139.70 | 41841032 | 3.40% |
| 31 Jan 2024 | 139.85 | 141.25 | 141.55 | 139.10 | 21053555 | -0.82% |
| 30 Jan 2024 | 141.00 | 141.00 | 144.50 | 140.05 | 23496983 | -0.77% |
| 29 Jan 2024 | 142.10 | 141.00 | 145.00 | 140.95 | 15534613 | 1.25% |
| 25 Jan 2024 | 140.35 | 143.20 | 144.40 | 139.60 | 14886698 | -1.75% |
| 24 Jan 2024 | 142.85 | 139.20 | 143.10 | 135.05 | 25283547 | 2.07% |
| 23 Jan 2024 | 139.95 | 145.00 | 145.25 | 135.45 | 42032631 | -1.30% |
| 20 Jan 2024 | 141.80 | 136.90 | 145.40 | 135.70 | 37359672 | 4.34% |
| 19 Jan 2024 | 135.90 | 134.65 | 137.40 | 131.25 | 29183335 | 2.22% |
| 18 Jan 2024 | 132.95 | 130.80 | 133.85 | 128.10 | 21609345 | 0.76% |
| 17 Jan 2024 | 131.95 | 134.50 | 135.35 | 130.95 | 23673815 | -2.94% |
| 16 Jan 2024 | 135.95 | 134.95 | 140.20 | 133.50 | 30974573 | 1.38% |
| 15 Jan 2024 | 134.10 | 132.70 | 135.75 | 132.50 | 25866683 | 2.21% |
| 12 Jan 2024 | 131.20 | 125.00 | 132.50 | 124.35 | 42620166 | 5.42% |
| 11 Jan 2024 | 124.45 | 124.30 | 124.75 | 123.50 | 7312380 | 0.85% |
| 10 Jan 2024 | 123.40 | 122.80 | 124.00 | 121.75 | 8604396 | 0.45% |
| 09 Jan 2024 | 122.85 | 123.20 | 124.20 | 122.25 | 8045492 | 0.24% |
| 08 Jan 2024 | 122.55 | 125.15 | 125.60 | 121.80 | 12122073 | -1.29% |
| 05 Jan 2024 | 124.15 | 124.35 | 125.55 | 123.35 | 12856589 | 0.08% |
| 04 Jan 2024 | 124.05 | 123.60 | 125.00 | 123.40 | 16066005 | 0.81% |
| 03 Jan 2024 | 123.05 | 121.05 | 123.55 | 120.25 | 13474009 | 1.78% |
| 02 Jan 2024 | 120.90 | 121.40 | 123.75 | 120.00 | 15399801 | 0.12% |
| 01 Jan 2024 | 120.75 | 119.65 | 121.50 | 119.10 | 8090321 | 1.39% |
| 29 Dec 2023 | 119.10 | 118.60 | 119.75 | 117.60 | 10246266 | 1.10% |
| 28 Dec 2023 | 117.80 | 119.65 | 121.50 | 117.00 | 17861879 | -1.05% |
| 27 Dec 2023 | 119.05 | 117.80 | 120.15 | 117.30 | 12995015 | 1.62% |
| 26 Dec 2023 | 117.15 | 118.90 | 118.90 | 116.70 | 7968782 | -0.93% |
| 22 Dec 2023 | 118.25 | 119.25 | 120.00 | 116.90 | 11610568 | -0.25% |
| 21 Dec 2023 | 118.55 | 115.05 | 119.15 | 112.60 | 16148701 | 1.80% |
| 20 Dec 2023 | 116.45 | 122.95 | 124.20 | 115.85 | 24393889 | -4.74% |
| 19 Dec 2023 | 122.25 | 123.90 | 124.40 | 120.85 | 18919618 | -0.69% |
| 18 Dec 2023 | 123.10 | 127.90 | 127.90 | 122.60 | 32148228 | -4.05% |
| 15 Dec 2023 | 128.30 | 124.00 | 129.40 | 122.70 | 39463828 | 3.76% |
| 14 Dec 2023 | 123.65 | 123.80 | 124.55 | 121.85 | 15736169 | 1.52% |
| 13 Dec 2023 | 121.80 | 123.00 | 123.30 | 119.40 | 21772175 | -0.65% |
| 12 Dec 2023 | 122.60 | 121.00 | 124.80 | 120.90 | 33413850 | 2.00% |
| 11 Dec 2023 | 120.20 | 117.75 | 120.85 | 117.50 | 24053871 | 2.60% |
| 08 Dec 2023 | 117.15 | 116.80 | 117.70 | 115.30 | 17952489 | 0.47% |
| 07 Dec 2023 | 116.60 | 117.55 | 118.00 | 114.90 | 22636562 | -0.51% |
| 06 Dec 2023 | 117.20 | 115.80 | 118.50 | 112.45 | 36097019 | 2.27% |
| 05 Dec 2023 | 114.60 | 114.80 | 117.90 | 114.00 | 33498381 | 0.35% |
| 04 Dec 2023 | 114.20 | 112.25 | 114.90 | 112.05 | 44134018 | 4.96% |
| 01 Dec 2023 | 108.80 | 108.50 | 110.70 | 107.65 | 20204953 | 0.88% |
| 30 Nov 2023 | 107.85 | 110.05 | 110.20 | 107.45 | 16707894 | -2.22% |
| 29 Nov 2023 | 110.30 | 109.10 | 111.90 | 109.10 | 23355610 | 1.94% |
| 28 Nov 2023 | 108.20 | 107.45 | 109.90 | 106.60 | 14394577 | 1.17% |
| 24 Nov 2023 | 106.95 | 107.00 | 108.65 | 106.50 | 10524311 | 0.80% |
| 23 Nov 2023 | 106.10 | 106.90 | 107.30 | 105.50 | 9202339 | -0.52% |
| 22 Nov 2023 | 106.65 | 109.50 | 109.70 | 105.80 | 12094255 | -2.60% |
| 21 Nov 2023 | 109.50 | 110.00 | 110.35 | 107.90 | 11767774 | 1.11% |
| 20 Nov 2023 | 108.30 | 108.65 | 111.45 | 108.00 | 14988918 | -0.32% |
| 17 Nov 2023 | 108.65 | 109.40 | 109.40 | 105.75 | 23593164 | -1.50% |
| 16 Nov 2023 | 110.30 | 112.70 | 112.75 | 109.60 | 16349925 | -2.04% |
| 15 Nov 2023 | 112.60 | 113.50 | 116.00 | 111.60 | 37833489 | 0.54% |
| 13 Nov 2023 | 112.00 | 104.30 | 112.65 | 103.90 | 55306838 | 7.13% |
| 12 Nov 2023 | 104.55 | 104.95 | 105.40 | 104.20 | 2923273 | 0.53% |
| 10 Nov 2023 | 104.00 | 103.70 | 104.30 | 102.70 | 7759750 | 0.05% |
| 09 Nov 2023 | 103.95 | 104.30 | 104.60 | 103.10 | 10424368 | 0.00% |
| 08 Nov 2023 | 103.95 | 105.30 | 105.40 | 103.65 | 13363461 | -0.86% |
| 07 Nov 2023 | 104.85 | 103.85 | 105.35 | 103.05 | 14018306 | 0.96% |
| 06 Nov 2023 | 103.85 | 105.60 | 105.80 | 103.50 | 9368161 | -0.62% |
| 03 Nov 2023 | 104.50 | 106.50 | 106.75 | 104.05 | 12041882 | -1.28% |
| 02 Nov 2023 | 105.85 | 104.80 | 106.50 | 104.15 | 28172342 | 2.52% |
| 01 Nov 2023 | 103.25 | 102.00 | 104.40 | 100.55 | 24198194 | 1.62% |
| 31 Oct 2023 | 101.60 | 101.20 | 103.60 | 101.05 | 26692147 | 1.91% |
| 30 Oct 2023 | 99.70 | 101.30 | 104.50 | 99.15 | 32368940 | -0.20% |
| 27 Oct 2023 | 99.90 | 96.15 | 101.65 | 96.00 | 32310058 | 5.44% |
| 26 Oct 2023 | 94.75 | 95.15 | 95.50 | 91.25 | 20883382 | -0.37% |
| 25 Oct 2023 | 95.10 | 96.70 | 99.20 | 93.80 | 30434337 | 0.11% |
| 23 Oct 2023 | 95.00 | 101.55 | 102.00 | 93.00 | 29890296 | -6.08% |
| 20 Oct 2023 | 101.15 | 102.50 | 104.00 | 100.10 | 14709256 | -1.32% |
| 19 Oct 2023 | 102.50 | 102.00 | 102.85 | 100.80 | 11787202 | 0.34% |
| 18 Oct 2023 | 102.15 | 105.60 | 105.70 | 101.40 | 13345912 | -3.04% |
| 17 Oct 2023 | 105.35 | 106.00 | 106.60 | 104.50 | 14025820 | 0.29% |
| 16 Oct 2023 | 105.05 | 103.20 | 106.10 | 102.90 | 18681567 | 2.09% |
| 13 Oct 2023 | 102.90 | 103.10 | 104.10 | 102.60 | 14614632 | -0.87% |
| 12 Oct 2023 | 103.80 | 104.90 | 105.40 | 103.20 | 13892071 | -0.29% |
| 11 Oct 2023 | 104.10 | 105.00 | 105.85 | 103.50 | 18507914 | -0.05% |
| 10 Oct 2023 | 104.15 | 101.00 | 104.70 | 100.80 | 23803904 | 4.83% |
| 09 Oct 2023 | 99.35 | 102.50 | 103.75 | 99.00 | 33400853 | -5.65% |
| 06 Oct 2023 | 105.30 | 105.70 | 107.60 | 103.75 | 25813134 | -0.19% |
| 05 Oct 2023 | 105.50 | 109.20 | 111.40 | 104.20 | 42364355 | -2.72% |
| 04 Oct 2023 | 108.45 | 112.10 | 113.35 | 103.40 | 57302610 | -3.26% |
| 03 Oct 2023 | 112.10 | 106.90 | 112.65 | 106.50 | 54476348 | 5.46% |
| 29 Sep 2023 | 106.30 | 102.90 | 107.00 | 102.90 | 45883301 | 3.71% |
| 28 Sep 2023 | 102.50 | 102.80 | 104.95 | 101.50 | 47139306 | 0.10% |
| 27 Sep 2023 | 102.40 | 100.05 | 103.40 | 99.60 | 38039844 | 2.71% |
| 26 Sep 2023 | 99.70 | 102.25 | 102.85 | 99.15 | 31727799 | -2.30% |
| 25 Sep 2023 | 102.05 | 103.00 | 104.30 | 99.85 | 45748823 | 0.20% |
| 22 Sep 2023 | 101.85 | 97.50 | 102.90 | 97.50 | 92167212 | 5.65% |
| 21 Sep 2023 | 96.40 | 100.00 | 101.30 | 95.50 | 52993911 | -3.21% |
| 20 Sep 2023 | 99.60 | 98.90 | 102.80 | 98.00 | 72274128 | 0.71% |
| 18 Sep 2023 | 98.90 | 96.90 | 100.65 | 96.25 | 131476651 | 2.91% |
| 15 Sep 2023 | 96.10 | 95.60 | 98.20 | 95.00 | 99069052 | 1.69% |
| 14 Sep 2023 | 94.50 | 91.90 | 94.95 | 91.35 | 72888682 | 4.42% |
| 13 Sep 2023 | 90.50 | 88.50 | 91.20 | 86.70 | 31757883 | 3.31% |
| 12 Sep 2023 | 87.60 | 90.95 | 93.20 | 87.05 | 33841583 | -2.40% |
| 11 Sep 2023 | 89.75 | 88.95 | 90.30 | 88.65 | 27680357 | 1.87% |
| 08 Sep 2023 | 88.10 | 89.10 | 89.40 | 87.80 | 12663533 | -0.73% |
| 07 Sep 2023 | 88.75 | 88.35 | 89.30 | 88.10 | 9238847 | 0.85% |
| 06 Sep 2023 | 88.00 | 90.30 | 90.35 | 87.75 | 12354854 | -2.06% |
| 05 Sep 2023 | 89.85 | 88.80 | 90.35 | 88.60 | 28099135 | 1.99% |
| 04 Sep 2023 | 88.10 | 86.90 | 88.30 | 86.60 | 23395499 | 2.32% |
| 01 Sep 2023 | 86.10 | 85.90 | 86.60 | 84.85 | 23952482 | 0.23% |
| 31 Aug 2023 | 85.90 | 87.00 | 87.50 | 85.50 | 13659955 | -1.21% |
| 30 Aug 2023 | 86.95 | 87.45 | 87.95 | 86.55 | 18744214 | 0.81% |
| 29 Aug 2023 | 86.25 | 91.50 | 91.50 | 85.00 | 73344683 | -6.30% |
| 28 Aug 2023 | 92.05 | 90.25 | 92.50 | 90.10 | 9775352 | 2.85% |
| 25 Aug 2023 | 89.50 | 91.30 | 91.30 | 89.00 | 9844071 | -1.97% |
| 24 Aug 2023 | 91.30 | 93.35 | 93.75 | 91.00 | 10348927 | -1.19% |
| 23 Aug 2023 | 92.40 | 90.65 | 93.00 | 89.70 | 18751524 | 2.67% |
| 22 Aug 2023 | 90.00 | 92.45 | 93.15 | 89.65 | 17433183 | -1.96% |
| 21 Aug 2023 | 91.80 | 94.75 | 94.75 | 91.50 | 11633369 | -2.86% |
| 18 Aug 2023 | 94.50 | 94.50 | 96.80 | 92.85 | 18562544 | 0.00% |
| 17 Aug 2023 | 94.50 | 94.25 | 96.25 | 93.65 | 19145161 | 0.69% |
| 16 Aug 2023 | 93.85 | 92.00 | 95.15 | 91.05 | 25319449 | 1.79% |
| 14 Aug 2023 | 92.20 | 91.90 | 92.70 | 89.00 | 15336240 | 0.88% |
| 11 Aug 2023 | 91.40 | 90.25 | 93.40 | 89.65 | 24402526 | 1.73% |
| 10 Aug 2023 | 89.85 | 91.10 | 91.50 | 89.10 | 9426252 | -1.37% |
| 09 Aug 2023 | 91.10 | 90.50 | 91.90 | 89.30 | 17284442 | 1.11% |
| 08 Aug 2023 | 90.10 | 86.50 | 90.50 | 86.30 | 13499013 | 4.40% |
| 07 Aug 2023 | 86.30 | 88.25 | 88.55 | 86.00 | 5459401 | -2.10% |
| 04 Aug 2023 | 88.15 | 87.70 | 88.65 | 87.20 | 8098556 | 0.97% |
| 03 Aug 2023 | 87.30 | 87.40 | 88.45 | 86.50 | 8078389 | -0.63% |
| 02 Aug 2023 | 87.85 | 89.30 | 90.85 | 86.20 | 16356175 | -2.12% |
| 01 Aug 2023 | 89.75 | 89.55 | 90.20 | 88.75 | 8751116 | 0.84% |
| 31 Jul 2023 | 89.00 | 90.50 | 90.55 | 88.30 | 17234812 | -1.17% |
| 28 Jul 2023 | 90.05 | 89.80 | 91.30 | 89.10 | 18739779 | -2.23% |
| 27 Jul 2023 | 92.10 | 91.70 | 93.00 | 91.35 | 14558449 | 1.21% |
| 26 Jul 2023 | 91.00 | 88.95 | 91.45 | 88.30 | 17846155 | 3.41% |
| 25 Jul 2023 | 88.00 | 89.05 | 90.35 | 86.75 | 15738771 | -0.73% |
| 24 Jul 2023 | 88.65 | 91.00 | 94.30 | 87.50 | 43369893 | -1.88% |
| 21 Jul 2023 | 90.35 | 90.25 | 91.35 | 88.95 | 48387543 | 3.97% |
| 20 Jul 2023 | 86.90 | 85.50 | 87.90 | 85.20 | 26873883 | 2.18% |
| 19 Jul 2023 | 85.05 | 83.30 | 85.25 | 82.70 | 16700982 | 2.47% |
| 18 Jul 2023 | 83.00 | 83.70 | 83.90 | 82.15 | 14187072 | 0.00% |
| 17 Jul 2023 | 83.00 | 81.35 | 83.40 | 80.90 | 13874597 | 2.41% |
| 14 Jul 2023 | 81.05 | 81.20 | 81.95 | 79.85 | 10255348 | 0.25% |
| 13 Jul 2023 | 80.85 | 82.75 | 83.05 | 80.00 | 12726536 | -1.76% |
| 12 Jul 2023 | 82.30 | 81.40 | 83.20 | 81.20 | 17419443 | 1.42% |
| 11 Jul 2023 | 81.15 | 81.70 | 81.70 | 80.20 | 10323498 | 0.19% |
| 10 Jul 2023 | 81.00 | 80.75 | 82.35 | 80.20 | 20617893 | 1.25% |
| 07 Jul 2023 | 80.00 | 80.00 | 80.60 | 77.75 | 20767845 | 0.38% |
| 06 Jul 2023 | 79.70 | 77.95 | 80.00 | 77.65 | 23749021 | 2.64% |
| 05 Jul 2023 | 77.65 | 76.60 | 77.85 | 75.75 | 20655728 | 1.90% |
| 04 Jul 2023 | 76.20 | 75.30 | 76.80 | 73.85 | 27416664 | 1.74% |
| 03 Jul 2023 | 74.90 | 72.60 | 75.10 | 72.40 | 22272363 | 3.67% |
| 30 Jun 2023 | 72.25 | 71.00 | 72.45 | 70.80 | 11659457 | 2.19% |
| 28 Jun 2023 | 70.70 | 71.00 | 71.70 | 70.45 | 7865818 | 0.35% |
| 27 Jun 2023 | 70.45 | 68.50 | 70.65 | 68.50 | 7755255 | 2.62% |
| 26 Jun 2023 | 68.65 | 69.30 | 69.50 | 68.00 | 6867933 | -0.44% |
| 23 Jun 2023 | 68.95 | 70.10 | 70.20 | 68.70 | 6488512 | -1.64% |
| 22 Jun 2023 | 70.10 | 70.90 | 70.95 | 69.90 | 5203774 | -1.06% |
| 21 Jun 2023 | 70.85 | 71.25 | 71.40 | 70.55 | 7172125 | 0.00% |
| 20 Jun 2023 | 70.85 | 71.65 | 72.00 | 70.25 | 7743663 | -0.91% |
| 19 Jun 2023 | 71.50 | 71.40 | 72.60 | 71.10 | 8534369 | 0.56% |
| 16 Jun 2023 | 71.10 | 70.50 | 71.45 | 70.20 | 5355664 | 1.21% |
| 15 Jun 2023 | 70.25 | 72.10 | 72.55 | 70.05 | 7582805 | -2.43% |
| 14 Jun 2023 | 72.00 | 72.50 | 72.85 | 71.75 | 3998517 | -0.35% |
| 13 Jun 2023 | 72.25 | 71.90 | 72.40 | 71.60 | 4163026 | 0.77% |
| 12 Jun 2023 | 71.70 | 72.00 | 72.00 | 71.20 | 2745575 | -0.07% |
| 09 Jun 2023 | 71.75 | 71.90 | 72.45 | 71.40 | 3901894 | 0.00% |
| 08 Jun 2023 | 71.75 | 72.55 | 73.35 | 71.45 | 5500883 | -0.83% |
| 07 Jun 2023 | 72.35 | 72.30 | 72.95 | 72.15 | 4184188 | 0.28% |
| 06 Jun 2023 | 72.15 | 72.65 | 72.90 | 71.70 | 4019159 | -0.62% |
| 05 Jun 2023 | 72.60 | 73.20 | 73.45 | 72.50 | 3763231 | -0.21% |
| 02 Jun 2023 | 72.75 | 72.90 | 73.15 | 72.50 | 4655629 | 0.62% |
| 01 Jun 2023 | 72.30 | 71.15 | 72.80 | 71.15 | 9756887 | 1.69% |
| 31 May 2023 | 71.10 | 70.20 | 71.40 | 69.55 | 6505613 | 0.99% |
| 30 May 2023 | 70.40 | 70.30 | 70.75 | 69.70 | 4888748 | 0.14% |
| 29 May 2023 | 70.30 | 70.70 | 70.80 | 70.05 | 5386723 | 0.43% |
| 26 May 2023 | 70.00 | 69.60 | 70.45 | 69.45 | 7051829 | 1.01% |
| 25 May 2023 | 69.30 | 68.70 | 69.60 | 68.40 | 5129844 | 0.51% |
| 24 May 2023 | 68.95 | 69.50 | 69.85 | 68.75 | 4951645 | -1.08% |
| 23 May 2023 | 69.70 | 70.35 | 70.60 | 69.40 | 6368803 | -0.50% |
| 22 May 2023 | 70.05 | 69.70 | 70.40 | 69.15 | 5180924 | 1.01% |
| 19 May 2023 | 69.35 | 70.30 | 70.50 | 68.55 | 8150331 | -1.14% |
| 18 May 2023 | 70.15 | 71.20 | 71.70 | 69.85 | 5239576 | -1.06% |
| 17 May 2023 | 70.90 | 71.60 | 72.30 | 70.25 | 7036039 | -0.98% |
| 16 May 2023 | 71.60 | 71.10 | 72.55 | 70.90 | 10603016 | 1.20% |
| 15 May 2023 | 70.75 | 71.60 | 71.70 | 70.10 | 10968146 | -0.98% |
| 12 May 2023 | 71.45 | 70.45 | 71.90 | 70.05 | 7808656 | 1.42% |
| 11 May 2023 | 70.45 | 71.20 | 71.50 | 70.05 | 8268739 | 0.07% |
| 10 May 2023 | 70.40 | 72.35 | 72.55 | 69.85 | 12785182 | -2.36% |
| 09 May 2023 | 72.10 | 74.50 | 75.00 | 71.80 | 12031576 | -2.44% |
| 08 May 2023 | 73.90 | 77.40 | 77.85 | 73.30 | 23789710 | -3.27% |
| 05 May 2023 | 76.40 | 77.35 | 78.80 | 76.10 | 11070348 | -1.29% |
| 04 May 2023 | 77.40 | 76.45 | 77.75 | 76.10 | 9015582 | 2.18% |
| 03 May 2023 | 75.75 | 76.45 | 76.45 | 74.80 | 8091935 | -0.98% |
| 02 May 2023 | 76.50 | 76.90 | 77.60 | 76.30 | 8828494 | 0.86% |
| 28 Apr 2023 | 75.85 | 74.75 | 76.35 | 74.45 | 13167053 | 2.22% |
| 27 Apr 2023 | 74.20 | 75.00 | 75.20 | 73.90 | 7673542 | -0.93% |
| 26 Apr 2023 | 74.90 | 73.80 | 75.20 | 73.25 | 9494184 | 1.42% |
| 25 Apr 2023 | 73.85 | 74.10 | 75.20 | 73.40 | 11071640 | 0.41% |
| 24 Apr 2023 | 73.55 | 71.40 | 73.90 | 70.85 | 10861575 | 3.16% |
| 21 Apr 2023 | 71.30 | 72.50 | 72.55 | 70.90 | 5189228 | -1.45% |
| 20 Apr 2023 | 72.35 | 72.75 | 73.35 | 72.00 | 4512900 | -0.28% |
| 19 Apr 2023 | 72.55 | 73.50 | 74.60 | 72.00 | 7243726 | -1.29% |
| 18 Apr 2023 | 73.50 | 73.55 | 74.30 | 73.05 | 12300623 | 0.68% |
| 17 Apr 2023 | 73.00 | 69.70 | 73.50 | 69.10 | 18712652 | 4.73% |
| 13 Apr 2023 | 69.70 | 67.75 | 70.50 | 67.30 | 9997908 | 3.11% |
| 12 Apr 2023 | 67.60 | 68.40 | 68.65 | 67.25 | 5664983 | -0.81% |
| 11 Apr 2023 | 68.15 | 67.20 | 69.70 | 67.20 | 10300941 | 2.33% |
| 10 Apr 2023 | 66.60 | 67.25 | 68.15 | 66.40 | 6371937 | -0.67% |
| 06 Apr 2023 | 67.05 | 67.15 | 68.40 | 66.75 | 8148079 | -0.37% |
| 05 Apr 2023 | 67.30 | 67.80 | 68.20 | 67.00 | 5029902 | -0.66% |
| 03 Apr 2023 | 67.75 | 67.00 | 68.25 | 66.30 | 7272184 | 1.80% |
| 31 Mar 2023 | 66.55 | 66.80 | 67.30 | 65.35 | 11553787 | 0.23% |
| 29 Mar 2023 | 66.40 | 61.65 | 67.75 | 61.30 | 14462638 | 7.79% |
| 28 Mar 2023 | 61.60 | 62.15 | 63.00 | 60.35 | 9337592 | -0.73% |
| 27 Mar 2023 | 62.05 | 63.50 | 63.85 | 61.55 | 5844197 | -2.13% |
| 24 Mar 2023 | 63.40 | 65.00 | 65.80 | 62.55 | 9123250 | -1.93% |
| 23 Mar 2023 | 64.65 | 65.50 | 66.00 | 64.20 | 5884352 | -1.75% |
| 22 Mar 2023 | 65.80 | 65.30 | 66.85 | 65.05 | 8929519 | 1.31% |
| 21 Mar 2023 | 64.95 | 64.00 | 65.20 | 63.35 | 8182952 | 2.28% |
| 20 Mar 2023 | 63.50 | 64.80 | 64.85 | 63.15 | 7812349 | -2.01% |
| 17 Mar 2023 | 64.80 | 65.70 | 65.95 | 63.80 | 11370395 | 0.47% |
| 16 Mar 2023 | 64.50 | 65.00 | 65.40 | 63.50 | 16875112 | -1.68% |
| 15 Mar 2023 | 65.60 | 67.50 | 68.30 | 65.10 | 10953046 | -0.91% |
| 14 Mar 2023 | 66.20 | 69.00 | 69.60 | 65.70 | 15393042 | -4.40% |
| 13 Mar 2023 | 69.25 | 70.70 | 71.45 | 68.70 | 9150800 | -1.84% |
| 10 Mar 2023 | 70.55 | 71.40 | 71.40 | 69.70 | 7850068 | -2.35% |
| 09 Mar 2023 | 72.25 | 73.45 | 73.90 | 71.75 | 8344489 | -1.57% |
| 08 Mar 2023 | 73.40 | 71.25 | 73.65 | 70.65 | 13937593 | 1.66% |
| 06 Mar 2023 | 72.20 | 74.00 | 75.60 | 71.25 | 22288338 | -0.28% |
| 03 Mar 2023 | 72.40 | 67.55 | 73.00 | 67.55 | 42879581 | 8.30% |
| 02 Mar 2023 | 66.85 | 67.50 | 68.20 | 66.60 | 10632545 | -0.67% |
| 01 Mar 2023 | 67.30 | 67.20 | 68.40 | 66.90 | 19101022 | 0.07% |
| 28 Feb 2023 | 67.25 | 66.50 | 67.60 | 66.25 | 8770598 | 1.20% |
| 27 Feb 2023 | 66.45 | 66.70 | 67.10 | 65.35 | 10301884 | -0.60% |
| 24 Feb 2023 | 66.85 | 69.10 | 69.50 | 66.00 | 9881953 | -1.69% |
| 23 Feb 2023 | 68.00 | 67.30 | 68.60 | 66.45 | 9840051 | 0.59% |
| 22 Feb 2023 | 67.60 | 69.50 | 69.50 | 67.25 | 7708120 | -2.80% |
| 21 Feb 2023 | 69.55 | 70.60 | 70.85 | 69.15 | 7033623 | -1.21% |
| 20 Feb 2023 | 70.40 | 71.00 | 71.60 | 69.90 | 5267372 | -0.71% |
| 17 Feb 2023 | 70.90 | 71.65 | 71.75 | 70.55 | 4812342 | -1.87% |
| 16 Feb 2023 | 72.25 | 72.80 | 73.15 | 71.80 | 5460422 | 0.07% |
| 15 Feb 2023 | 72.20 | 71.70 | 72.70 | 71.10 | 6064470 | 0.56% |
| 14 Feb 2023 | 71.80 | 71.50 | 72.25 | 69.95 | 7112400 | 0.42% |
| 13 Feb 2023 | 71.50 | 73.90 | 74.00 | 70.90 | 6107111 | -2.79% |
| 10 Feb 2023 | 73.55 | 72.35 | 75.40 | 71.85 | 11809675 | 1.38% |
| 09 Feb 2023 | 72.55 | 72.70 | 73.65 | 71.40 | 8305455 | -0.21% |
| 08 Feb 2023 | 72.70 | 73.25 | 73.95 | 72.30 | 9312500 | -0.75% |
| 07 Feb 2023 | 73.25 | 74.25 | 74.40 | 72.85 | 6350775 | -1.01% |
| 06 Feb 2023 | 74.00 | 74.30 | 75.40 | 73.50 | 7331384 | 0.14% |
| 03 Feb 2023 | 73.90 | 73.90 | 74.90 | 70.70 | 19317133 | 0.68% |
| 02 Feb 2023 | 73.40 | 73.60 | 75.95 | 71.55 | 16806203 | -0.74% |
| 01 Feb 2023 | 73.95 | 79.20 | 79.70 | 70.90 | 18757195 | -5.80% |
| 31 Jan 2023 | 78.50 | 75.50 | 79.30 | 75.00 | 13742963 | 4.60% |
| 30 Jan 2023 | 75.05 | 74.20 | 77.30 | 72.25 | 16941004 | 0.20% |
| 27 Jan 2023 | 74.90 | 78.45 | 78.80 | 72.35 | 23963704 | -4.46% |
| 25 Jan 2023 | 78.40 | 80.45 | 80.45 | 77.50 | 11152007 | -2.79% |
| 24 Jan 2023 | 80.65 | 81.80 | 82.35 | 80.25 | 9090900 | -1.04% |
| 23 Jan 2023 | 81.50 | 82.60 | 83.45 | 80.90 | 11880967 | 0.31% |
| 20 Jan 2023 | 81.25 | 81.95 | 83.50 | 80.65 | 25750876 | -0.43% |
| 19 Jan 2023 | 81.60 | 80.90 | 82.25 | 80.50 | 8762013 | 0.43% |
| 18 Jan 2023 | 81.25 | 81.50 | 82.25 | 80.65 | 8064214 | -0.25% |
| 17 Jan 2023 | 81.45 | 83.50 | 83.80 | 79.80 | 22262142 | -1.81% |
| 16 Jan 2023 | 82.95 | 79.10 | 83.40 | 79.05 | 34760901 | 5.33% |
| 13 Jan 2023 | 78.75 | 78.45 | 80.20 | 77.85 | 12099047 | 0.90% |
| 12 Jan 2023 | 78.05 | 78.85 | 79.00 | 77.60 | 9106012 | -0.51% |
| 11 Jan 2023 | 78.45 | 79.50 | 79.70 | 77.35 | 16186993 | -0.82% |
| 10 Jan 2023 | 79.10 | 81.40 | 81.40 | 78.30 | 12580481 | -2.35% |
| 09 Jan 2023 | 81.00 | 81.50 | 82.60 | 80.60 | 15145300 | 0.25% |
| 06 Jan 2023 | 80.80 | 81.00 | 81.40 | 79.65 | 19809952 | 0.25% |
| 05 Jan 2023 | 80.60 | 81.00 | 81.80 | 79.30 | 18355266 | 0.06% |
| 04 Jan 2023 | 80.55 | 82.50 | 83.10 | 79.60 | 24618028 | -2.07% |
| 03 Jan 2023 | 82.25 | 81.70 | 83.60 | 81.60 | 20994008 | 1.04% |
| 02 Jan 2023 | 81.40 | 80.90 | 82.30 | 80.20 | 25652957 | 1.24% |
| 30 Dec 2022 | 80.40 | 80.20 | 81.50 | 79.50 | 35335762 | 3.08% |
| 29 Dec 2022 | 78.00 | 79.00 | 80.40 | 77.25 | 39390438 | -1.76% |
| 28 Dec 2022 | 79.40 | 82.75 | 83.45 | 77.95 | 60509346 | -4.05% |
| 27 Dec 2022 | 82.75 | 83.25 | 86.40 | 80.10 | 93290300 | 3.12% |
| 26 Dec 2022 | 80.25 | 68.50 | 81.05 | 68.05 | 75502824 | 18.80% |
| 23 Dec 2022 | 67.55 | 75.00 | 76.75 | 66.70 | 51880207 | -11.29% |
| 22 Dec 2022 | 76.15 | 81.60 | 83.00 | 75.20 | 39579007 | -6.22% |
| 21 Dec 2022 | 81.20 | 84.35 | 87.20 | 80.10 | 32448774 | -3.16% |
| 20 Dec 2022 | 83.85 | 85.10 | 85.85 | 82.60 | 20115261 | -1.47% |
| 19 Dec 2022 | 85.10 | 85.50 | 88.30 | 83.50 | 30515295 | 0.47% |
| 16 Dec 2022 | 84.70 | 90.10 | 90.10 | 84.00 | 36601861 | -5.94% |
| 15 Dec 2022 | 90.05 | 94.50 | 94.95 | 89.40 | 40573474 | -4.51% |
| 14 Dec 2022 | 94.30 | 94.40 | 96.40 | 90.80 | 59058653 | 0.59% |
| 13 Dec 2022 | 93.75 | 88.10 | 94.40 | 87.50 | 56779680 | 7.02% |
| 12 Dec 2022 | 87.60 | 83.60 | 88.35 | 82.70 | 27780706 | 4.66% |
| 09 Dec 2022 | 83.70 | 89.00 | 91.25 | 81.00 | 44709555 | -5.42% |
| 08 Dec 2022 | 88.50 | 86.75 | 89.40 | 85.10 | 33516963 | 2.02% |
| 07 Dec 2022 | 86.75 | 88.55 | 89.45 | 86.10 | 27700707 | -1.59% |
| 06 Dec 2022 | 88.15 | 82.90 | 89.80 | 82.65 | 58814030 | 6.33% |
| 05 Dec 2022 | 82.90 | 82.30 | 83.65 | 81.80 | 14006192 | 1.04% |
| 02 Dec 2022 | 82.05 | 81.30 | 82.40 | 80.90 | 14965784 | 0.67% |
| 01 Dec 2022 | 81.50 | 82.10 | 82.55 | 79.60 | 22969666 | -0.18% |
| 30 Nov 2022 | 81.65 | 81.85 | 83.70 | 79.80 | 26927919 | -0.67% |
| 29 Nov 2022 | 82.20 | 79.30 | 82.70 | 77.90 | 37047392 | 3.46% |
| 28 Nov 2022 | 79.45 | 77.00 | 79.75 | 76.65 | 23363903 | 3.86% |
| 25 Nov 2022 | 76.50 | 79.25 | 80.65 | 76.20 | 31513910 | -2.67% |
| 24 Nov 2022 | 78.60 | 75.80 | 79.20 | 75.80 | 29385079 | 3.69% |
| 23 Nov 2022 | 75.80 | 76.45 | 77.20 | 74.60 | 19946011 | -1.24% |
| 22 Nov 2022 | 76.75 | 76.70 | 78.35 | 75.55 | 37354719 | 0.79% |
| 21 Nov 2022 | 76.15 | 73.85 | 76.65 | 71.25 | 45266968 | 3.04% |
| 18 Nov 2022 | 73.90 | 71.00 | 74.45 | 70.90 | 62076139 | 5.20% |
| 17 Nov 2022 | 70.25 | 67.00 | 70.90 | 66.45 | 45850103 | 6.36% |
| 16 Nov 2022 | 66.05 | 63.55 | 67.30 | 63.15 | 31193345 | 4.68% |
| 15 Nov 2022 | 63.10 | 64.75 | 65.25 | 62.00 | 15990986 | -2.55% |
| 14 Nov 2022 | 64.75 | 66.75 | 66.75 | 64.30 | 19997049 | -3.14% |
| 11 Nov 2022 | 66.85 | 67.50 | 69.35 | 65.80 | 42272447 | 0.00% |
| 10 Nov 2022 | 66.85 | 65.00 | 67.50 | 64.05 | 79270287 | 4.37% |
| 09 Nov 2022 | 64.05 | 59.25 | 64.50 | 59.10 | 83690888 | 9.39% |
| 07 Nov 2022 | 58.55 | 56.00 | 59.15 | 56.00 | 36296784 | 5.97% |
| 04 Nov 2022 | 55.25 | 54.20 | 55.40 | 54.05 | 23762838 | 2.50% |
| 03 Nov 2022 | 53.90 | 51.40 | 54.10 | 51.20 | 15499173 | 3.85% |
| 02 Nov 2022 | 51.90 | 53.00 | 53.20 | 51.25 | 10868384 | -1.33% |
| 01 Nov 2022 | 52.60 | 54.20 | 55.20 | 52.20 | 17543556 | -2.41% |
| 31 Oct 2022 | 53.90 | 53.80 | 54.70 | 52.95 | 20844507 | 0.47% |
| 28 Oct 2022 | 53.65 | 53.45 | 54.10 | 52.85 | 22917657 | 1.42% |
| 27 Oct 2022 | 52.90 | 51.65 | 53.35 | 51.50 | 23468602 | 2.42% |
| 25 Oct 2022 | 51.65 | 48.90 | 52.50 | 48.50 | 33741205 | 5.73% |
| 24 Oct 2022 | 48.85 | 49.90 | 50.00 | 48.70 | 5041248 | -0.61% |
| 21 Oct 2022 | 49.15 | 47.55 | 49.55 | 47.50 | 35137683 | 4.02% |
| 20 Oct 2022 | 47.25 | 46.20 | 47.75 | 45.75 | 19902538 | 2.27% |
| 19 Oct 2022 | 46.20 | 46.20 | 46.80 | 45.80 | 9284004 | 0.54% |
| 18 Oct 2022 | 45.95 | 44.25 | 46.20 | 44.15 | 16359649 | 4.55% |
| 17 Oct 2022 | 43.95 | 43.10 | 44.20 | 42.60 | 5389780 | 1.97% |
| 14 Oct 2022 | 43.10 | 43.85 | 44.10 | 42.90 | 2638619 | 0.12% |
| 13 Oct 2022 | 43.05 | 43.60 | 43.85 | 42.80 | 2761557 | -1.71% |
| 12 Oct 2022 | 43.80 | 43.00 | 44.00 | 42.80 | 4179792 | 1.86% |
| 11 Oct 2022 | 43.00 | 44.05 | 44.15 | 42.75 | 4022583 | -2.05% |
| 10 Oct 2022 | 43.90 | 44.00 | 44.35 | 43.75 | 4315074 | -1.57% |
| 07 Oct 2022 | 44.60 | 44.80 | 44.80 | 44.00 | 3506067 | -0.34% |
| 06 Oct 2022 | 44.75 | 44.80 | 45.25 | 44.60 | 4376939 | 0.45% |
| 04 Oct 2022 | 44.55 | 44.10 | 44.65 | 43.95 | 4522225 | 3.24% |
| 03 Oct 2022 | 43.15 | 44.55 | 44.80 | 42.85 | 6607542 | -3.36% |
| 30 Sep 2022 | 44.65 | 43.70 | 44.85 | 43.00 | 8639047 | 2.29% |
| 29 Sep 2022 | 43.65 | 42.80 | 44.45 | 42.00 | 7324329 | 3.56% |
| 28 Sep 2022 | 42.15 | 42.50 | 42.90 | 41.90 | 4571399 | -2.09% |
| 27 Sep 2022 | 43.05 | 43.00 | 43.45 | 42.40 | 6320215 | 1.65% |
| 26 Sep 2022 | 42.35 | 43.50 | 43.55 | 42.10 | 9084401 | -4.08% |
| 23 Sep 2022 | 44.15 | 45.50 | 45.90 | 43.80 | 7492586 | -3.39% |
| 22 Sep 2022 | 45.70 | 46.30 | 47.00 | 45.20 | 10003804 | -1.61% |
| 21 Sep 2022 | 46.45 | 47.40 | 47.75 | 46.05 | 6718724 | -1.90% |
| 20 Sep 2022 | 47.35 | 47.45 | 48.40 | 47.10 | 9494154 | 0.74% |
| 19 Sep 2022 | 47.00 | 46.85 | 48.45 | 46.55 | 22344736 | 1.62% |
| 16 Sep 2022 | 46.25 | 46.55 | 46.80 | 44.55 | 18271524 | -0.43% |
| 15 Sep 2022 | 46.45 | 46.35 | 47.20 | 46.05 | 10413578 | 0.98% |
| 14 Sep 2022 | 46.00 | 45.25 | 46.45 | 45.00 | 15690298 | -0.33% |
| 13 Sep 2022 | 46.15 | 45.60 | 47.20 | 45.40 | 23092959 | 2.21% |
| 12 Sep 2022 | 45.15 | 43.85 | 45.40 | 43.65 | 20969073 | 3.56% |
| 09 Sep 2022 | 43.60 | 43.75 | 44.25 | 43.35 | 10182165 | 0.35% |
| 08 Sep 2022 | 43.45 | 43.00 | 43.75 | 42.95 | 9694190 | 1.64% |
| 07 Sep 2022 | 42.75 | 42.35 | 43.05 | 42.30 | 5202475 | 0.71% |
| 06 Sep 2022 | 42.45 | 43.15 | 43.40 | 42.15 | 11518479 | -1.05% |
| 05 Sep 2022 | 42.90 | 42.55 | 43.45 | 42.35 | 6105332 | 0.94% |
| 02 Sep 2022 | 42.50 | 42.80 | 42.95 | 42.10 | 5902975 | -0.23% |
| 01 Sep 2022 | 42.60 | 41.80 | 43.05 | 41.80 | 7065500 | 0.59% |
| 30 Aug 2022 | 42.35 | 41.80 | 42.50 | 41.75 | 6838028 | 2.05% |
| 29 Aug 2022 | 41.50 | 41.05 | 41.80 | 40.60 | 6264782 | -2.47% |
| 26 Aug 2022 | 42.55 | 42.70 | 43.70 | 42.40 | 16825391 | 0.59% |
| 25 Aug 2022 | 42.30 | 40.65 | 43.60 | 40.65 | 26491653 | 4.57% |
| 24 Aug 2022 | 40.45 | 39.55 | 40.70 | 39.50 | 5747431 | 2.15% |
| 23 Aug 2022 | 39.60 | 38.90 | 40.10 | 38.90 | 5249310 | 0.38% |
| 22 Aug 2022 | 39.45 | 40.00 | 40.20 | 39.25 | 3637981 | -1.87% |
| 19 Aug 2022 | 40.20 | 41.30 | 41.40 | 40.10 | 6328330 | -2.66% |
| 18 Aug 2022 | 41.30 | 40.95 | 41.65 | 40.75 | 8338863 | 0.85% |
| 17 Aug 2022 | 40.95 | 40.30 | 41.15 | 40.10 | 10153337 | 1.87% |
| 16 Aug 2022 | 40.20 | 40.20 | 40.45 | 40.00 | 4230367 | 0.63% |
| 12 Aug 2022 | 39.95 | 39.75 | 40.30 | 39.75 | 4702095 | -0.12% |
| 11 Aug 2022 | 40.00 | 39.10 | 40.30 | 39.00 | 12102681 | 3.23% |
| 10 Aug 2022 | 38.75 | 38.90 | 39.00 | 38.30 | 4590748 | -0.13% |
| 08 Aug 2022 | 38.80 | 38.90 | 39.35 | 38.65 | 3901650 | -0.26% |
| 05 Aug 2022 | 38.90 | 38.75 | 39.55 | 38.75 | 5705713 | 0.39% |
| 04 Aug 2022 | 38.75 | 39.25 | 39.60 | 38.40 | 6043811 | -0.77% |
| 03 Aug 2022 | 39.05 | 39.60 | 39.90 | 38.35 | 6896291 | -1.51% |
| 02 Aug 2022 | 39.65 | 38.70 | 40.40 | 38.55 | 16386463 | 2.45% |
| 01 Aug 2022 | 38.70 | 38.45 | 39.00 | 38.00 | 6828607 | 1.31% |
| 29 Jul 2022 | 38.20 | 38.35 | 38.80 | 37.95 | 5433102 | 0.13% |
| 28 Jul 2022 | 38.15 | 37.90 | 38.60 | 37.50 | 7383109 | 1.33% |
| 27 Jul 2022 | 37.65 | 37.35 | 37.85 | 37.00 | 5305168 | 1.35% |
| 26 Jul 2022 | 37.15 | 38.10 | 38.30 | 36.80 | 9554176 | -2.11% |
| 25 Jul 2022 | 37.95 | 38.25 | 38.45 | 37.50 | 3908147 | -0.65% |
| 22 Jul 2022 | 38.20 | 38.35 | 38.65 | 37.90 | 5372104 | 0.13% |
| 21 Jul 2022 | 38.15 | 37.50 | 38.55 | 37.40 | 10004534 | 2.01% |
| 20 Jul 2022 | 37.40 | 38.20 | 38.35 | 37.20 | 6067708 | -1.32% |
| 19 Jul 2022 | 37.90 | 37.00 | 38.00 | 36.90 | 6511715 | 2.02% |
| 18 Jul 2022 | 37.15 | 36.80 | 37.40 | 36.60 | 4455564 | 1.78% |
| 15 Jul 2022 | 36.50 | 36.60 | 36.75 | 36.00 | 3282166 | -0.14% |
| 14 Jul 2022 | 36.55 | 37.25 | 37.40 | 36.25 | 3889151 | -1.88% |
| 13 Jul 2022 | 37.25 | 36.80 | 37.70 | 36.70 | 6229552 | 1.78% |
| 12 Jul 2022 | 36.60 | 36.50 | 36.95 | 36.10 | 4233227 | 0.14% |
| 11 Jul 2022 | 36.55 | 35.90 | 36.80 | 35.75 | 5497565 | 1.53% |
| 08 Jul 2022 | 36.00 | 36.20 | 36.25 | 35.70 | 3827748 | 0.28% |
| 07 Jul 2022 | 35.90 | 35.00 | 36.20 | 35.00 | 10127478 | 2.87% |
| 06 Jul 2022 | 34.90 | 34.65 | 35.00 | 34.55 | 2204792 | 0.87% |
| 05 Jul 2022 | 34.60 | 35.00 | 35.20 | 34.50 | 3480020 | -0.29% |
| 04 Jul 2022 | 34.70 | 34.60 | 34.80 | 34.40 | 2467500 | 0.58% |
| 01 Jul 2022 | 34.50 | 34.40 | 34.65 | 34.00 | 2376699 | 0.73% |
| 30 Jun 2022 | 34.25 | 34.45 | 34.65 | 34.10 | 2829914 | -0.44% |
| 29 Jun 2022 | 34.40 | 34.75 | 34.75 | 34.20 | 4373239 | -1.71% |
| 28 Jun 2022 | 35.00 | 34.90 | 35.20 | 34.70 | 3681275 | 0.29% |
| 27 Jun 2022 | 34.90 | 35.90 | 36.00 | 34.65 | 4185152 | -1.27% |
| 24 Jun 2022 | 35.35 | 35.30 | 35.45 | 34.90 | 4004845 | 1.43% |
| 23 Jun 2022 | 34.85 | 34.65 | 35.10 | 34.30 | 5121326 | 0.14% |
| 22 Jun 2022 | 34.80 | 34.95 | 35.20 | 34.55 | 8006080 | -3.60% |
| 21 Jun 2022 | 36.10 | 35.30 | 36.40 | 35.20 | 5726066 | 3.00% |
| 20 Jun 2022 | 35.05 | 36.40 | 36.40 | 34.60 | 7044025 | -1.82% |
| 17 Jun 2022 | 35.70 | 35.20 | 37.25 | 34.60 | 21237573 | 1.42% |
| 16 Jun 2022 | 35.20 | 36.40 | 36.45 | 35.05 | 5446820 | -2.22% |
| 15 Jun 2022 | 36.00 | 35.90 | 36.25 | 35.85 | 3326496 | 0.42% |
| 14 Jun 2022 | 35.85 | 36.05 | 36.65 | 35.65 | 7379904 | -1.51% |
| 13 Jun 2022 | 36.40 | 36.50 | 36.60 | 36.15 | 4939037 | -2.15% |
| 10 Jun 2022 | 37.20 | 37.55 | 37.65 | 37.00 | 5720621 | -1.98% |
| 09 Jun 2022 | 37.95 | 37.80 | 38.10 | 37.50 | 4825726 | 0.13% |
| 08 Jun 2022 | 37.90 | 38.70 | 38.90 | 37.75 | 8997164 | -1.94% |
| 07 Jun 2022 | 38.65 | 38.25 | 38.95 | 38.10 | 5303384 | 0.52% |
| 06 Jun 2022 | 38.45 | 38.45 | 38.60 | 37.85 | 4908564 | -0.26% |
| 03 Jun 2022 | 38.55 | 39.80 | 40.00 | 37.85 | 11182231 | -2.16% |
| 02 Jun 2022 | 39.40 | 38.65 | 39.60 | 38.60 | 11025801 | 1.68% |
| 01 Jun 2022 | 38.75 | 37.80 | 39.00 | 37.75 | 9176682 | 2.38% |
| 31 May 2022 | 37.85 | 37.95 | 38.25 | 37.60 | 5852130 | -0.13% |
| 30 May 2022 | 37.90 | 36.40 | 38.15 | 36.15 | 13224020 | 5.72% |
| 27 May 2022 | 35.85 | 35.80 | 36.40 | 35.40 | 8000926 | 0.70% |
| 26 May 2022 | 35.60 | 35.15 | 35.75 | 34.50 | 6672032 | 2.01% |
| 25 May 2022 | 34.90 | 36.45 | 36.70 | 34.60 | 7306698 | -4.12% |
| 24 May 2022 | 36.40 | 36.60 | 36.90 | 36.20 | 5382065 | -0.27% |
| 23 May 2022 | 36.50 | 36.35 | 36.90 | 35.90 | 7135754 | 1.25% |
| 20 May 2022 | 36.05 | 36.05 | 36.30 | 35.80 | 5521850 | 1.55% |
| 19 May 2022 | 35.50 | 35.80 | 35.95 | 35.20 | 6567625 | -3.27% |
| 18 May 2022 | 36.70 | 37.15 | 37.65 | 36.50 | 8341984 | -0.54% |
| 17 May 2022 | 36.90 | 37.30 | 37.30 | 36.50 | 7333486 | -0.14% |
| 16 May 2022 | 36.95 | 36.50 | 37.25 | 36.30 | 8074357 | 2.21% |
| 13 May 2022 | 36.15 | 34.50 | 37.70 | 33.85 | 24779087 | 7.11% |
| 12 May 2022 | 33.75 | 34.70 | 34.75 | 33.50 | 7742862 | -3.43% |
| 11 May 2022 | 34.95 | 36.15 | 36.50 | 34.30 | 9800136 | -3.05% |
| 10 May 2022 | 36.05 | 35.70 | 36.50 | 35.70 | 6375913 | 0.98% |
| 09 May 2022 | 35.70 | 35.70 | 36.15 | 35.35 | 6352848 | 0.00% |
| 06 May 2022 | 35.70 | 36.30 | 37.45 | 35.55 | 12422004 | -2.99% |
| 05 May 2022 | 36.80 | 37.75 | 37.90 | 36.65 | 6002078 | -1.47% |
| 04 May 2022 | 37.35 | 38.75 | 39.00 | 37.00 | 8219778 | -3.24% |
| 02 May 2022 | 38.60 | 38.00 | 38.75 | 37.85 | 6516824 | 1.31% |
| 29 Apr 2022 | 38.10 | 39.75 | 40.10 | 37.80 | 13706773 | -3.79% |
| 28 Apr 2022 | 39.60 | 39.90 | 39.90 | 39.50 | 3352955 | -0.13% |
| 27 Apr 2022 | 39.65 | 40.50 | 40.60 | 39.45 | 7208267 | -1.49% |
| 26 Apr 2022 | 40.25 | 40.55 | 40.70 | 40.10 | 3972385 | 0.88% |
| 25 Apr 2022 | 39.90 | 40.20 | 40.30 | 39.55 | 5986629 | -1.60% |
| 22 Apr 2022 | 40.55 | 40.80 | 41.15 | 40.45 | 4183677 | -0.98% |
| 21 Apr 2022 | 40.95 | 41.45 | 41.70 | 40.70 | 5606083 | 0.00% |
| 20 Apr 2022 | 40.95 | 41.50 | 41.80 | 40.80 | 4714215 | -0.85% |
| 19 Apr 2022 | 41.30 | 41.40 | 42.30 | 40.60 | 7300267 | 0.12% |
| 18 Apr 2022 | 41.25 | 41.40 | 41.55 | 40.75 | 6782289 | -1.79% |
| 13 Apr 2022 | 42.00 | 42.60 | 42.85 | 41.90 | 7544379 | -0.59% |
| 12 Apr 2022 | 42.25 | 43.60 | 43.60 | 41.70 | 11628508 | -2.76% |
| 11 Apr 2022 | 43.45 | 44.25 | 44.50 | 43.25 | 10125713 | -1.36% |
| 08 Apr 2022 | 44.05 | 43.70 | 44.65 | 43.40 | 17566963 | 2.68% |
| 07 Apr 2022 | 42.90 | 43.95 | 44.85 | 42.65 | 21704194 | -1.72% |
| 06 Apr 2022 | 43.65 | 43.00 | 44.55 | 42.60 | 19325602 | 0.58% |
| 05 Apr 2022 | 43.40 | 42.10 | 43.75 | 41.65 | 17591609 | 3.95% |
| 04 Apr 2022 | 41.75 | 41.35 | 42.45 | 41.00 | 14137132 | 1.58% |
| 01 Apr 2022 | 41.10 | 38.80 | 41.25 | 38.50 | 14545312 | 6.20% |
| 31 Mar 2022 | 38.70 | 39.15 | 39.45 | 38.50 | 5916933 | -0.39% |
| 30 Mar 2022 | 38.85 | 38.10 | 39.35 | 37.90 | 12465024 | 3.74% |
| 29 Mar 2022 | 37.45 | 38.35 | 38.65 | 37.20 | 10251972 | -1.71% |
| 28 Mar 2022 | 38.10 | 38.70 | 38.70 | 37.45 | 10136006 | -0.78% |
| 25 Mar 2022 | 38.40 | 38.65 | 38.90 | 38.20 | 6491435 | -0.13% |
| 24 Mar 2022 | 38.45 | 38.70 | 39.00 | 38.40 | 9344649 | -1.16% |
| 23 Mar 2022 | 38.90 | 39.35 | 39.90 | 38.80 | 12262712 | -0.26% |
| 22 Mar 2022 | 39.00 | 39.80 | 39.90 | 38.90 | 12718277 | -1.76% |
| 21 Mar 2022 | 39.70 | 40.30 | 40.35 | 39.60 | 7307988 | -0.63% |
| 17 Mar 2022 | 39.95 | 40.60 | 40.85 | 39.80 | 12636897 | -0.12% |
| 16 Mar 2022 | 40.00 | 40.15 | 40.35 | 39.90 | 5394494 | 1.14% |
| 15 Mar 2022 | 39.55 | 40.20 | 40.55 | 39.45 | 9416196 | -1.13% |
| 14 Mar 2022 | 40.00 | 40.10 | 40.45 | 39.35 | 11338807 | 0.25% |
| 11 Mar 2022 | 39.90 | 39.85 | 40.40 | 39.55 | 11543413 | -0.37% |
| 10 Mar 2022 | 40.05 | 40.70 | 41.25 | 39.80 | 15279865 | 1.14% |
| 09 Mar 2022 | 39.60 | 39.05 | 39.85 | 38.75 | 11067837 | 2.99% |
| 08 Mar 2022 | 38.45 | 38.15 | 39.10 | 37.90 | 14231334 | 1.18% |
| 07 Mar 2022 | 38.00 | 39.05 | 39.45 | 37.90 | 11843665 | -5.24% |
| 04 Mar 2022 | 40.10 | 40.65 | 41.20 | 40.00 | 11858160 | -2.67% |
| 03 Mar 2022 | 41.20 | 41.90 | 42.00 | 41.00 | 8331095 | 0.12% |
| 02 Mar 2022 | 41.15 | 39.80 | 41.75 | 39.75 | 10443455 | 2.49% |
| 28 Feb 2022 | 40.15 | 39.90 | 40.40 | 39.40 | 8661724 | 0.12% |
| 25 Feb 2022 | 40.10 | 40.25 | 41.50 | 39.60 | 15186552 | 4.16% |
| 24 Feb 2022 | 38.50 | 40.00 | 40.80 | 37.85 | 22843381 | -9.52% |
| 23 Feb 2022 | 42.55 | 41.05 | 42.75 | 41.05 | 8400534 | 4.03% |
| 22 Feb 2022 | 40.90 | 41.80 | 42.00 | 39.30 | 19594131 | -4.33% |
| 21 Feb 2022 | 42.75 | 43.15 | 43.30 | 42.40 | 8091615 | -1.38% |
| 18 Feb 2022 | 43.35 | 43.50 | 44.30 | 43.15 | 8126653 | -0.91% |
| 17 Feb 2022 | 43.75 | 44.55 | 44.80 | 43.35 | 7029101 | -1.24% |
| 16 Feb 2022 | 44.30 | 44.25 | 45.35 | 43.70 | 11622107 | 1.37% |
| 15 Feb 2022 | 43.70 | 43.15 | 44.15 | 41.80 | 15325661 | 1.98% |
| 14 Feb 2022 | 42.85 | 44.80 | 44.80 | 42.35 | 17917107 | -7.45% |
| 11 Feb 2022 | 46.30 | 46.65 | 47.20 | 46.10 | 7388833 | -1.80% |
| 10 Feb 2022 | 47.15 | 47.50 | 47.85 | 46.15 | 13125342 | -0.11% |
| 09 Feb 2022 | 47.20 | 48.00 | 48.25 | 46.90 | 8614489 | -1.05% |
| 08 Feb 2022 | 47.70 | 48.25 | 48.50 | 46.10 | 26137028 | 0.21% |
| 07 Feb 2022 | 47.60 | 48.50 | 51.70 | 47.25 | 55308930 | -0.83% |
| 04 Feb 2022 | 48.00 | 48.20 | 48.95 | 47.35 | 20089680 | 0.10% |
| 03 Feb 2022 | 47.95 | 50.25 | 50.80 | 47.65 | 37000818 | -3.71% |
| 02 Feb 2022 | 49.80 | 46.90 | 50.15 | 46.85 | 33140602 | 6.98% |
| 01 Feb 2022 | 46.55 | 48.20 | 48.35 | 45.10 | 23883572 | -1.79% |
| 31 Jan 2022 | 47.40 | 47.95 | 48.20 | 46.80 | 13478101 | 0.74% |
| 28 Jan 2022 | 47.05 | 47.00 | 48.85 | 46.50 | 24510425 | 1.29% |
| 27 Jan 2022 | 46.45 | 42.25 | 47.10 | 42.10 | 28253174 | 8.91% |
| 25 Jan 2022 | 42.65 | 42.00 | 43.00 | 41.10 | 13703662 | 1.19% |
| 24 Jan 2022 | 42.15 | 43.60 | 43.75 | 41.35 | 10939047 | -3.33% |
| 21 Jan 2022 | 43.60 | 44.50 | 44.75 | 43.10 | 5563014 | -3.00% |
| 20 Jan 2022 | 44.95 | 44.90 | 45.50 | 44.60 | 6243982 | -0.11% |
| 19 Jan 2022 | 45.00 | 44.55 | 45.30 | 43.75 | 7964409 | 0.90% |
| 18 Jan 2022 | 44.60 | 45.70 | 45.90 | 44.40 | 7444273 | -2.30% |
| 17 Jan 2022 | 45.65 | 45.35 | 46.10 | 45.30 | 5209567 | 0.11% |
| 14 Jan 2022 | 45.60 | 45.95 | 46.30 | 44.30 | 6318622 | -1.30% |
| 13 Jan 2022 | 46.20 | 45.60 | 46.50 | 45.20 | 8807907 | 1.65% |
| 12 Jan 2022 | 45.45 | 45.50 | 46.30 | 45.25 | 5948174 | 0.55% |
| 11 Jan 2022 | 45.20 | 46.00 | 46.40 | 45.05 | 7096946 | -1.74% |
| 10 Jan 2022 | 46.00 | 45.20 | 46.40 | 45.20 | 8886265 | 1.77% |
| 07 Jan 2022 | 45.20 | 46.70 | 47.10 | 44.90 | 13642036 | -2.16% |
| 06 Jan 2022 | 46.20 | 45.00 | 46.90 | 44.65 | 12610965 | 1.54% |
| 05 Jan 2022 | 45.50 | 44.40 | 45.80 | 44.20 | 13514162 | 2.59% |
| 04 Jan 2022 | 44.35 | 44.40 | 44.90 | 43.85 | 7996686 | 0.45% |
| 03 Jan 2022 | 44.15 | 43.25 | 44.50 | 43.25 | 6779279 | 1.73% |
| 31 Dec 2021 | 43.40 | 42.80 | 43.65 | 42.75 | 5891714 | 1.40% |
| 30 Dec 2021 | 42.80 | 43.55 | 43.55 | 42.40 | 7913628 | -1.72% |
| 29 Dec 2021 | 43.55 | 44.00 | 44.65 | 43.25 | 9762897 | -1.36% |
| 28 Dec 2021 | 44.15 | 43.30 | 44.40 | 43.30 | 8569273 | 2.79% |
| 27 Dec 2021 | 42.95 | 43.00 | 43.70 | 42.20 | 10370624 | -0.35% |
| 24 Dec 2021 | 43.10 | 44.65 | 44.70 | 42.80 | 12289310 | -3.15% |
| 23 Dec 2021 | 44.50 | 43.95 | 45.10 | 43.20 | 14127180 | 2.53% |
| 22 Dec 2021 | 43.40 | 42.90 | 43.65 | 42.80 | 11271532 | 2.36% |
| 21 Dec 2021 | 42.40 | 42.40 | 43.50 | 42.10 | 12842329 | 0.71% |
| 20 Dec 2021 | 42.10 | 43.60 | 43.60 | 41.30 | 17020557 | -4.54% |
| 17 Dec 2021 | 44.10 | 46.45 | 46.45 | 43.80 | 13878295 | -4.44% |
| 16 Dec 2021 | 46.15 | 47.05 | 47.35 | 45.80 | 12278527 | -1.39% |
| 15 Dec 2021 | 46.80 | 47.35 | 47.75 | 46.65 | 7292034 | -1.68% |
| 14 Dec 2021 | 47.60 | 47.40 | 48.25 | 46.75 | 12875167 | -0.21% |
| 13 Dec 2021 | 47.70 | 49.40 | 49.40 | 47.50 | 11716916 | -2.05% |
| 10 Dec 2021 | 48.70 | 47.00 | 49.70 | 46.00 | 27993965 | 3.40% |
| 09 Dec 2021 | 47.10 | 47.05 | 47.25 | 46.25 | 11557797 | 0.21% |
| 08 Dec 2021 | 47.00 | 47.00 | 47.45 | 46.50 | 14296581 | 0.97% |
| 07 Dec 2021 | 46.55 | 45.00 | 47.00 | 45.00 | 14139291 | 4.02% |
| 06 Dec 2021 | 44.75 | 46.40 | 46.45 | 44.55 | 13312106 | -2.61% |
| 03 Dec 2021 | 45.95 | 46.20 | 47.40 | 45.70 | 18011549 | -0.76% |
| 02 Dec 2021 | 46.30 | 46.00 | 46.65 | 45.30 | 16996885 | 1.87% |
| 01 Dec 2021 | 45.45 | 43.80 | 45.75 | 42.90 | 19418453 | 5.70% |
| 30 Nov 2021 | 43.00 | 42.70 | 44.70 | 42.70 | 11559026 | -0.58% |
| 29 Nov 2021 | 43.25 | 43.70 | 44.35 | 41.55 | 17759267 | -1.03% |
| 26 Nov 2021 | 43.70 | 45.45 | 45.70 | 43.50 | 14988757 | -4.59% |
| 25 Nov 2021 | 45.80 | 46.80 | 47.10 | 45.60 | 11303458 | -1.08% |
| 24 Nov 2021 | 46.30 | 47.65 | 48.05 | 45.95 | 11923225 | -1.28% |
| 23 Nov 2021 | 46.90 | 43.70 | 47.45 | 43.30 | 23677188 | 6.96% |
| 22 Nov 2021 | 43.85 | 47.35 | 47.35 | 43.60 | 17514056 | -6.50% |
| 18 Nov 2021 | 46.90 | 47.40 | 47.90 | 46.35 | 12876564 | -0.95% |
| 17 Nov 2021 | 47.35 | 46.95 | 48.35 | 46.75 | 14525214 | 1.07% |
| 16 Nov 2021 | 46.85 | 48.95 | 48.95 | 46.50 | 16231815 | -3.90% |
| 15 Nov 2021 | 48.75 | 50.40 | 50.40 | 48.40 | 13843491 | -2.50% |
| 12 Nov 2021 | 50.00 | 49.70 | 50.75 | 49.00 | 21666644 | 0.81% |
| 11 Nov 2021 | 49.60 | 51.80 | 52.45 | 49.05 | 25522522 | -4.89% |
| 10 Nov 2021 | 52.15 | 53.40 | 54.40 | 51.60 | 24242102 | -3.52% |
| 09 Nov 2021 | 54.05 | 54.00 | 54.80 | 52.60 | 37016833 | 0.46% |
| 08 Nov 2021 | 53.80 | 49.80 | 54.45 | 48.80 | 56624381 | 9.46% |
| 04 Nov 2021 | 49.15 | 48.20 | 49.75 | 47.95 | 8332745 | 3.36% |
| 03 Nov 2021 | 47.55 | 50.00 | 50.00 | 47.25 | 25419571 | -3.55% |
| 02 Nov 2021 | 49.30 | 47.00 | 49.90 | 46.65 | 30314966 | 5.68% |
| 01 Nov 2021 | 46.65 | 46.70 | 47.50 | 46.20 | 11053952 | 1.08% |
| 29 Oct 2021 | 46.15 | 46.50 | 48.15 | 44.40 | 25482509 | -1.28% |
| 28 Oct 2021 | 46.75 | 50.40 | 50.40 | 46.25 | 23090906 | -7.52% |
| 27 Oct 2021 | 50.55 | 48.70 | 51.25 | 47.95 | 33526546 | 4.77% |
| 26 Oct 2021 | 48.25 | 48.50 | 50.20 | 47.30 | 21329458 | -0.10% |
| 25 Oct 2021 | 48.30 | 49.60 | 50.90 | 46.65 | 32033988 | -1.63% |
| 22 Oct 2021 | 49.10 | 51.20 | 51.65 | 48.30 | 30022877 | -3.06% |
| 21 Oct 2021 | 50.65 | 48.50 | 51.70 | 48.15 | 63686404 | 6.18% |
| 20 Oct 2021 | 47.70 | 45.20 | 49.20 | 44.60 | 57112542 | 5.07% |
| 19 Oct 2021 | 45.40 | 49.00 | 49.70 | 44.55 | 36992666 | -7.16% |
| 18 Oct 2021 | 48.90 | 45.30 | 49.40 | 45.20 | 65067668 | 9.15% |
| 14 Oct 2021 | 44.80 | 44.55 | 46.80 | 44.40 | 47119361 | 0.90% |
| 13 Oct 2021 | 44.40 | 40.00 | 44.95 | 40.00 | 92882073 | 11.98% |
| 12 Oct 2021 | 39.65 | 37.95 | 40.60 | 37.80 | 51643504 | 3.93% |
| 11 Oct 2021 | 38.15 | 38.05 | 38.80 | 37.60 | 22109704 | 1.60% |
| 08 Oct 2021 | 37.55 | 37.55 | 37.75 | 36.55 | 11757679 | 0.67% |
| 07 Oct 2021 | 37.30 | 37.00 | 37.55 | 36.90 | 9369098 | 2.33% |
| 06 Oct 2021 | 36.45 | 37.20 | 37.90 | 36.05 | 13430757 | -1.75% |
| 05 Oct 2021 | 37.10 | 37.75 | 37.85 | 36.90 | 12602430 | -1.33% |
| 04 Oct 2021 | 37.60 | 36.90 | 37.70 | 36.85 | 21377239 | 3.16% |
| 01 Oct 2021 | 36.45 | 36.00 | 36.90 | 35.70 | 11428696 | 0.55% |
| 30 Sep 2021 | 36.25 | 36.45 | 37.30 | 36.05 | 25634746 | -0.41% |
| 29 Sep 2021 | 36.40 | 34.85 | 36.80 | 34.75 | 22449251 | 4.00% |
| 28 Sep 2021 | 35.00 | 35.45 | 35.50 | 34.65 | 8221900 | 1.16% |
| 27 Sep 2021 | 34.60 | 34.80 | 35.35 | 34.40 | 8089182 | 0.00% |
| 24 Sep 2021 | 34.60 | 35.00 | 35.20 | 34.50 | 4252615 | -0.72% |
| 23 Sep 2021 | 34.85 | 35.25 | 35.60 | 34.60 | 7300759 | -0.57% |
| 22 Sep 2021 | 35.05 | 35.00 | 35.25 | 34.80 | 3956706 | 0.29% |
| 21 Sep 2021 | 34.95 | 34.80 | 35.25 | 34.00 | 6614416 | 1.01% |
| 20 Sep 2021 | 34.60 | 35.55 | 35.80 | 34.50 | 7541849 | -3.62% |
| 17 Sep 2021 | 35.90 | 37.20 | 37.45 | 35.35 | 20252495 | -2.18% |
| 16 Sep 2021 | 36.70 | 35.10 | 37.10 | 34.80 | 38219338 | 5.31% |
| 15 Sep 2021 | 34.85 | 34.60 | 35.25 | 34.45 | 11348361 | 1.16% |
| 14 Sep 2021 | 34.45 | 34.60 | 35.00 | 34.30 | 6650203 | -0.58% |
| 13 Sep 2021 | 34.65 | 34.80 | 34.90 | 34.50 | 3478826 | -0.72% |
| 09 Sep 2021 | 34.90 | 34.80 | 35.00 | 34.75 | 2431548 | 0.14% |
| 08 Sep 2021 | 34.85 | 34.80 | 35.30 | 34.70 | 5438691 | 0.29% |
| 07 Sep 2021 | 34.75 | 35.15 | 35.20 | 34.60 | 3416651 | -1.14% |
| 06 Sep 2021 | 35.15 | 35.55 | 35.60 | 35.05 | 3541313 | -0.57% |
| 03 Sep 2021 | 35.35 | 35.40 | 36.05 | 35.25 | 4592810 | 0.43% |
| 02 Sep 2021 | 35.20 | 35.60 | 35.70 | 35.05 | 4638792 | -0.42% |
| 01 Sep 2021 | 35.35 | 35.35 | 36.15 | 35.20 | 9097709 | -0.14% |
| 31 Aug 2021 | 35.40 | 34.80 | 36.35 | 34.60 | 8484467 | 1.43% |
| 30 Aug 2021 | 34.90 | 34.35 | 35.00 | 34.30 | 4696007 | 2.20% |
| 27 Aug 2021 | 34.15 | 33.40 | 34.60 | 33.25 | 5318070 | 1.79% |
| 26 Aug 2021 | 33.55 | 33.55 | 33.70 | 33.30 | 2850489 | 0.15% |
| 25 Aug 2021 | 33.50 | 33.55 | 33.75 | 33.40 | 3774634 | 0.45% |
| 24 Aug 2021 | 33.35 | 33.25 | 33.65 | 33.00 | 3603079 | 1.06% |
| 23 Aug 2021 | 33.00 | 33.90 | 33.95 | 32.70 | 6357034 | -1.49% |
| 20 Aug 2021 | 33.50 | 34.20 | 34.60 | 33.35 | 5963476 | -3.46% |
| 18 Aug 2021 | 34.70 | 34.40 | 34.90 | 34.25 | 5575982 | 1.17% |
| 17 Aug 2021 | 34.30 | 34.90 | 35.00 | 34.15 | 4788545 | -2.00% |
| 16 Aug 2021 | 35.00 | 34.90 | 35.25 | 34.80 | 5180231 | 0.00% |
| 13 Aug 2021 | 35.00 | 35.40 | 35.40 | 34.70 | 4206185 | -0.14% |
| 12 Aug 2021 | 35.05 | 34.70 | 35.40 | 34.60 | 5593592 | 1.01% |
| 11 Aug 2021 | 34.70 | 34.55 | 34.80 | 33.60 | 8409147 | 0.43% |
| 10 Aug 2021 | 34.55 | 35.65 | 35.85 | 34.20 | 9056555 | -3.09% |
| 09 Aug 2021 | 35.65 | 36.10 | 36.35 | 35.50 | 6093917 | -0.83% |
| 06 Aug 2021 | 35.95 | 36.15 | 36.40 | 35.70 | 6505941 | -0.42% |
| 05 Aug 2021 | 36.10 | 36.80 | 36.80 | 35.85 | 7791746 | -1.63% |
| 04 Aug 2021 | 36.70 | 37.65 | 37.75 | 36.30 | 11693137 | -1.87% |
| 03 Aug 2021 | 37.40 | 37.00 | 37.50 | 36.85 | 9091648 | 1.63% |
| 02 Aug 2021 | 36.80 | 37.30 | 37.45 | 36.70 | 9441552 | -0.14% |
| 30 Jul 2021 | 36.85 | 38.50 | 38.50 | 36.60 | 21152451 | -2.64% |
| 29 Jul 2021 | 37.85 | 35.75 | 38.80 | 35.65 | 34063723 | 6.62% |
| 28 Jul 2021 | 35.50 | 36.20 | 36.20 | 35.20 | 7086469 | -1.25% |
| 27 Jul 2021 | 35.95 | 36.20 | 36.75 | 35.65 | 10192529 | -0.28% |
| 26 Jul 2021 | 36.05 | 36.60 | 36.80 | 35.95 | 5432778 | -1.37% |
| 23 Jul 2021 | 36.55 | 36.25 | 36.60 | 35.75 | 8408854 | 1.11% |
| 22 Jul 2021 | 36.15 | 36.15 | 36.60 | 35.95 | 6998322 | 0.70% |
| 20 Jul 2021 | 35.90 | 37.15 | 37.15 | 35.65 | 12173404 | -2.97% |
| 19 Jul 2021 | 37.00 | 36.45 | 37.15 | 36.10 | 11785792 | 1.09% |
| 16 Jul 2021 | 36.60 | 36.60 | 36.70 | 36.40 | 5366187 | 0.41% |
| 15 Jul 2021 | 36.45 | 36.95 | 37.25 | 36.40 | 9266273 | -1.09% |
| 14 Jul 2021 | 36.85 | 37.00 | 37.10 | 36.75 | 6091675 | -0.41% |
| 13 Jul 2021 | 37.00 | 37.25 | 37.30 | 36.90 | 6438676 | 0.27% |
| 12 Jul 2021 | 36.90 | 37.00 | 37.25 | 36.60 | 7604893 | 0.41% |
| 09 Jul 2021 | 36.75 | 36.80 | 37.35 | 36.60 | 12503930 | -0.81% |
| 08 Jul 2021 | 37.05 | 38.20 | 38.20 | 36.80 | 11831969 | -2.37% |
| 07 Jul 2021 | 37.95 | 37.55 | 38.15 | 37.50 | 11628898 | 0.66% |
| 06 Jul 2021 | 37.70 | 38.80 | 39.00 | 37.50 | 16939835 | -3.08% |
| 05 Jul 2021 | 38.90 | 39.20 | 39.35 | 38.70 | 10931085 | -0.38% |
| 02 Jul 2021 | 39.05 | 39.00 | 39.45 | 38.55 | 16069840 | 0.90% |
| 01 Jul 2021 | 38.70 | 38.75 | 39.15 | 38.20 | 16848602 | 0.39% |
| 30 Jun 2021 | 38.55 | 39.30 | 39.65 | 38.35 | 18826197 | -1.66% |
| 29 Jun 2021 | 39.20 | 39.50 | 39.85 | 39.00 | 17872837 | -0.38% |
| 28 Jun 2021 | 39.35 | 39.80 | 40.25 | 38.85 | 28813654 | -0.25% |
| 25 Jun 2021 | 39.45 | 38.75 | 39.80 | 38.60 | 31987644 | 2.87% |
| 24 Jun 2021 | 38.35 | 39.50 | 40.00 | 38.10 | 27545319 | -2.17% |
| 23 Jun 2021 | 39.20 | 40.70 | 40.70 | 39.10 | 34844225 | -2.37% |
| 22 Jun 2021 | 40.15 | 40.20 | 41.50 | 39.85 | 58988780 | 0.88% |
| 21 Jun 2021 | 39.80 | 36.70 | 40.75 | 36.55 | 83537904 | 5.29% |
| 18 Jun 2021 | 37.80 | 38.70 | 38.70 | 36.10 | 48048890 | -0.79% |
| 17 Jun 2021 | 38.10 | 36.85 | 39.25 | 36.80 | 66721285 | 1.74% |
| 16 Jun 2021 | 37.45 | 37.25 | 37.75 | 36.85 | 26760857 | 0.54% |
| 15 Jun 2021 | 37.25 | 37.70 | 37.95 | 37.05 | 38521477 | -0.40% |
| 14 Jun 2021 | 37.40 | 36.05 | 37.55 | 35.20 | 55472261 | 4.03% |
| 11 Jun 2021 | 35.95 | 36.15 | 36.50 | 35.60 | 17306316 | 0.14% |
| 10 Jun 2021 | 35.90 | 35.50 | 36.20 | 35.25 | 24288684 | 1.70% |
| 09 Jun 2021 | 35.30 | 36.05 | 36.40 | 35.20 | 29475934 | -0.98% |
| 08 Jun 2021 | 35.65 | 36.50 | 36.90 | 35.35 | 39352897 | 0.14% |
| 07 Jun 2021 | 35.60 | 35.95 | 36.15 | 35.50 | 16940654 | 0.42% |
| 04 Jun 2021 | 35.45 | 35.40 | 35.65 | 35.10 | 19102745 | 0.14% |
| 03 Jun 2021 | 35.40 | 35.50 | 35.80 | 35.35 | 20258579 | 0.43% |
| 02 Jun 2021 | 35.25 | 34.35 | 35.45 | 34.20 | 26505584 | 2.62% |
| 01 Jun 2021 | 34.35 | 34.85 | 34.95 | 34.20 | 13024994 | -1.01% |
| 31 May 2021 | 34.70 | 34.80 | 35.00 | 34.35 | 21104866 | 1.02% |
| 28 May 2021 | 34.35 | 34.50 | 34.90 | 34.15 | 28013917 | 1.18% |
| 27 May 2021 | 33.95 | 34.10 | 34.80 | 33.85 | 44879762 | -0.44% |
| 26 May 2021 | 34.10 | 35.40 | 35.65 | 34.00 | 49082363 | -2.57% |
| 25 May 2021 | 35.00 | 37.00 | 37.10 | 34.80 | 98571030 | -8.85% |
| 24 May 2021 | 38.40 | 38.00 | 38.85 | 38.00 | 16912282 | 2.67% |
| 21 May 2021 | 37.40 | 37.40 | 37.70 | 37.05 | 12277264 | 1.49% |
| 20 May 2021 | 36.85 | 37.00 | 37.25 | 36.45 | 9001466 | 0.55% |
| 19 May 2021 | 36.65 | 36.95 | 37.30 | 36.55 | 9419693 | -0.41% |
| 18 May 2021 | 36.80 | 37.90 | 38.30 | 36.65 | 17880726 | -3.03% |
| 17 May 2021 | 37.95 | 37.40 | 38.40 | 37.40 | 12041494 | 1.47% |
| 14 May 2021 | 37.40 | 37.85 | 39.40 | 37.00 | 30858002 | 0.40% |
| 12 May 2021 | 37.25 | 35.40 | 38.40 | 35.35 | 33685337 | 5.52% |
| 11 May 2021 | 35.30 | 34.20 | 35.60 | 34.00 | 9016234 | 2.32% |
| 10 May 2021 | 34.50 | 34.75 | 35.45 | 34.35 | 11446516 | -0.14% |
| 07 May 2021 | 34.55 | 36.20 | 36.55 | 34.45 | 13763202 | -4.03% |
| 06 May 2021 | 36.00 | 36.60 | 37.00 | 35.20 | 6759713 | -1.37% |
| 05 May 2021 | 36.50 | 36.45 | 37.15 | 36.00 | 11966528 | 2.53% |
| 04 May 2021 | 35.60 | 34.45 | 36.60 | 34.10 | 21288497 | 4.71% |
| 03 May 2021 | 34.00 | 33.80 | 34.25 | 33.50 | 4779065 | -0.58% |
| 30 Apr 2021 | 34.20 | 34.50 | 35.80 | 33.60 | 9469425 | -1.58% |
| 29 Apr 2021 | 34.75 | 34.55 | 35.25 | 33.85 | 9986393 | 1.02% |
| 28 Apr 2021 | 34.40 | 33.90 | 34.60 | 33.65 | 6550334 | 1.62% |
| 27 Apr 2021 | 33.85 | 33.30 | 34.10 | 33.10 | 4821127 | 2.42% |
| 26 Apr 2021 | 33.05 | 33.00 | 33.40 | 32.85 | 3839845 | 1.07% |
| 23 Apr 2021 | 32.70 | 32.15 | 33.10 | 32.15 | 5194074 | 0.77% |
| 22 Apr 2021 | 32.45 | 32.60 | 32.80 | 32.10 | 5748968 | -0.92% |
| 20 Apr 2021 | 32.75 | 33.15 | 33.70 | 32.40 | 4953845 | 0.15% |
| 19 Apr 2021 | 32.70 | 33.10 | 33.60 | 32.30 | 6139194 | -5.08% |
| 16 Apr 2021 | 34.45 | 34.75 | 35.20 | 34.30 | 4778514 | 0.15% |
| 15 Apr 2021 | 34.40 | 34.40 | 35.30 | 33.90 | 7823976 | -1.99% |
| 13 Apr 2021 | 35.10 | 34.75 | 35.45 | 34.15 | 10176423 | 2.03% |
| 12 Apr 2021 | 34.40 | 36.80 | 36.85 | 33.60 | 12529240 | -9.23% |
| 09 Apr 2021 | 37.90 | 36.50 | 38.60 | 36.15 | 17969015 | 3.55% |
| 08 Apr 2021 | 36.60 | 37.00 | 37.25 | 36.40 | 7614938 | -0.54% |
| 07 Apr 2021 | 36.80 | 35.50 | 37.30 | 35.20 | 14379483 | 4.55% |
| 06 Apr 2021 | 35.20 | 34.10 | 35.75 | 33.60 | 7730457 | 3.38% |
| 05 Apr 2021 | 34.05 | 34.90 | 34.90 | 33.60 | 5372465 | -2.44% |
| 01 Apr 2021 | 34.90 | 34.45 | 35.15 | 34.20 | 6985406 | 2.50% |
| 31 Mar 2021 | 34.05 | 34.05 | 34.85 | 33.85 | 6672972 | -0.15% |
| 30 Mar 2021 | 34.10 | 34.05 | 34.50 | 33.60 | 6063712 | 0.59% |
| 26 Mar 2021 | 33.90 | 35.45 | 35.45 | 33.75 | 8127862 | -2.16% |
| 25 Mar 2021 | 34.65 | 35.10 | 36.15 | 33.40 | 12629346 | -0.72% |
| 24 Mar 2021 | 34.90 | 36.10 | 36.40 | 34.70 | 11543282 | -3.06% |
| 23 Mar 2021 | 36.00 | 34.55 | 36.35 | 34.50 | 13824873 | 4.50% |
| 22 Mar 2021 | 34.45 | 35.40 | 35.65 | 34.25 | 6092177 | -2.27% |
| 19 Mar 2021 | 35.25 | 35.00 | 35.45 | 33.35 | 9732622 | 0.28% |
| 18 Mar 2021 | 35.15 | 36.00 | 36.00 | 34.50 | 7160984 | 0.00% |
| 17 Mar 2021 | 35.15 | 36.50 | 36.80 | 35.00 | 6167404 | -3.57% |
| 16 Mar 2021 | 36.45 | 37.15 | 37.45 | 36.30 | 5224025 | -1.35% |
| 15 Mar 2021 | 36.95 | 38.00 | 38.00 | 36.50 | 5749799 | -1.86% |
| 12 Mar 2021 | 37.65 | 38.40 | 38.70 | 37.20 | 5457089 | -0.53% |
| 10 Mar 2021 | 37.85 | 37.85 | 38.20 | 37.35 | 6086552 | 0.80% |
| 09 Mar 2021 | 37.55 | 38.50 | 38.85 | 37.10 | 9191895 | -1.57% |
| 08 Mar 2021 | 38.15 | 39.00 | 40.25 | 37.90 | 13043072 | -0.39% |
| 05 Mar 2021 | 38.30 | 39.40 | 39.65 | 38.05 | 7786621 | -2.67% |
| 04 Mar 2021 | 39.35 | 39.50 | 40.50 | 39.15 | 11929161 | -1.25% |
| 03 Mar 2021 | 39.85 | 39.35 | 40.25 | 39.10 | 11721736 | 2.71% |
| 02 Mar 2021 | 38.80 | 40.70 | 40.95 | 38.45 | 11101042 | -3.12% |
| 01 Mar 2021 | 40.05 | 41.00 | 41.45 | 39.90 | 8184972 | -1.35% |
| 26 Feb 2021 | 40.60 | 40.50 | 41.00 | 39.50 | 15119160 | -2.05% |
| 25 Feb 2021 | 41.45 | 42.00 | 42.35 | 41.20 | 12861968 | 1.34% |
| 24 Feb 2021 | 40.90 | 39.25 | 41.95 | 39.00 | 16721715 | 5.55% |
| 23 Feb 2021 | 38.75 | 39.70 | 40.20 | 38.50 | 15295831 | -1.52% |
| 22 Feb 2021 | 39.35 | 41.20 | 41.30 | 38.60 | 34109719 | -2.84% |
| 19 Feb 2021 | 40.50 | 43.25 | 44.80 | 38.25 | 87411108 | -3.69% |
| 18 Feb 2021 | 42.05 | 39.00 | 45.25 | 38.95 | 131622894 | 10.37% |
| 17 Feb 2021 | 38.10 | 34.45 | 38.90 | 34.20 | 92510035 | 10.12% |
| 16 Feb 2021 | 34.60 | 33.90 | 35.80 | 33.85 | 25511054 | 3.28% |
| 15 Feb 2021 | 33.50 | 33.50 | 33.90 | 33.45 | 4427760 | 0.90% |
| 12 Feb 2021 | 33.20 | 33.60 | 33.65 | 33.10 | 5970660 | -0.45% |
| 11 Feb 2021 | 33.35 | 33.75 | 33.95 | 33.20 | 4448100 | -0.89% |
| 10 Feb 2021 | 33.65 | 33.60 | 34.10 | 33.40 | 7365678 | -0.30% |
| 09 Feb 2021 | 33.75 | 34.10 | 34.65 | 33.20 | 12277388 | -0.74% |
| 08 Feb 2021 | 34.00 | 35.10 | 35.40 | 33.90 | 10724204 | -2.30% |
| 05 Feb 2021 | 34.80 | 35.00 | 36.30 | 34.60 | 28208919 | 0.72% |
| 04 Feb 2021 | 34.55 | 33.60 | 34.90 | 33.20 | 29593973 | 2.67% |
| 03 Feb 2021 | 33.65 | 33.10 | 34.00 | 32.50 | 13633258 | 1.82% |
| 02 Feb 2021 | 33.05 | 32.85 | 34.10 | 32.60 | 21319402 | 2.32% |
| 01 Feb 2021 | 32.30 | 31.70 | 32.45 | 31.10 | 14589144 | 4.03% |
| 29 Jan 2021 | 31.05 | 29.90 | 31.55 | 29.75 | 10458436 | 5.25% |
| 28 Jan 2021 | 29.50 | 29.25 | 30.20 | 29.20 | 5402849 | -1.83% |
| 27 Jan 2021 | 30.05 | 30.40 | 30.50 | 29.80 | 5405010 | -1.15% |
| 25 Jan 2021 | 30.40 | 31.30 | 31.60 | 30.15 | 6960168 | -2.25% |
| 22 Jan 2021 | 31.10 | 31.65 | 31.80 | 31.05 | 3799473 | -2.35% |
| 21 Jan 2021 | 31.85 | 32.60 | 32.75 | 31.70 | 5127195 | -1.70% |
| 20 Jan 2021 | 32.40 | 32.30 | 32.75 | 31.90 | 6877754 | 0.47% |
| 19 Jan 2021 | 32.25 | 32.00 | 32.35 | 31.85 | 5091921 | 1.26% |
| 18 Jan 2021 | 31.85 | 32.80 | 32.85 | 31.65 | 7137456 | -2.30% |
| 15 Jan 2021 | 32.60 | 33.20 | 33.60 | 32.50 | 7652331 | -1.81% |
| 14 Jan 2021 | 33.20 | 33.00 | 33.75 | 32.95 | 10758845 | 0.00% |
| 13 Jan 2021 | 33.20 | 33.30 | 33.85 | 32.30 | 19044455 | 0.61% |
| 12 Jan 2021 | 33.00 | 31.20 | 33.50 | 30.80 | 18635584 | 5.26% |
| 11 Jan 2021 | 31.35 | 31.90 | 32.10 | 31.25 | 3954196 | -1.42% |
| 08 Jan 2021 | 31.80 | 32.15 | 32.30 | 31.55 | 5371701 | -0.31% |
| 07 Jan 2021 | 31.90 | 32.15 | 32.20 | 31.80 | 3617734 | 0.16% |
| 06 Jan 2021 | 31.85 | 32.35 | 32.55 | 31.75 | 6726368 | -0.62% |
| 05 Jan 2021 | 32.05 | 32.20 | 32.20 | 31.80 | 5789215 | -1.08% |
| 04 Jan 2021 | 32.40 | 32.60 | 32.70 | 32.15 | 8265267 | 0.93% |
| 01 Jan 2021 | 32.10 | 31.75 | 32.20 | 31.60 | 7888314 | 1.74% |
| 31 Dec 2020 | 31.55 | 32.15 | 32.25 | 31.40 | 5722932 | -1.25% |
| 30 Dec 2020 | 31.95 | 32.45 | 32.70 | 31.40 | 9694902 | 0.16% |
| 29 Dec 2020 | 31.90 | 30.70 | 32.90 | 30.70 | 21805127 | 4.59% |
| 28 Dec 2020 | 30.50 | 30.25 | 30.70 | 29.55 | 4892066 | 2.01% |
| 24 Dec 2020 | 29.90 | 30.00 | 30.35 | 29.80 | 5092535 | 0.84% |
| 23 Dec 2020 | 29.65 | 29.00 | 29.80 | 28.85 | 5772474 | 2.07% |
| 22 Dec 2020 | 29.05 | 28.50 | 29.40 | 27.20 | 11383381 | 0.69% |
| 21 Dec 2020 | 28.85 | 30.80 | 30.95 | 28.20 | 7917884 | -7.23% |
| 18 Dec 2020 | 31.10 | 31.80 | 31.85 | 30.80 | 6748710 | -2.66% |
| 17 Dec 2020 | 31.95 | 32.70 | 32.90 | 31.75 | 7053911 | -2.59% |
| 16 Dec 2020 | 32.80 | 33.60 | 33.85 | 32.50 | 7712498 | -2.09% |
| 15 Dec 2020 | 33.50 | 33.85 | 33.85 | 33.10 | 6300423 | -1.03% |
| 14 Dec 2020 | 33.85 | 34.20 | 34.50 | 33.60 | 10476417 | 2.11% |
| 11 Dec 2020 | 33.15 | 32.70 | 33.85 | 32.70 | 10405596 | 1.38% |
| 10 Dec 2020 | 32.70 | 34.00 | 34.00 | 32.20 | 10845010 | -3.68% |
| 09 Dec 2020 | 33.95 | 34.60 | 35.30 | 33.70 | 24187588 | 0.30% |
| 08 Dec 2020 | 33.85 | 31.55 | 34.20 | 31.20 | 33110725 | 8.15% |
| 07 Dec 2020 | 31.30 | 31.25 | 31.60 | 31.00 | 8100266 | 0.48% |
| 04 Dec 2020 | 31.15 | 31.45 | 31.95 | 30.05 | 15159912 | 0.65% |
| 03 Dec 2020 | 30.95 | 29.60 | 31.25 | 29.60 | 14547960 | 5.27% |
| 02 Dec 2020 | 29.40 | 29.25 | 29.75 | 29.00 | 10974145 | 1.73% |
| 01 Dec 2020 | 28.90 | 28.30 | 29.25 | 28.25 | 10355127 | 3.21% |
| 27 Nov 2020 | 28.00 | 27.45 | 28.20 | 27.30 | 9118979 | 2.75% |
| 26 Nov 2020 | 27.25 | 26.95 | 27.35 | 26.65 | 7434235 | 2.06% |
| 25 Nov 2020 | 26.70 | 26.00 | 27.15 | 26.00 | 12786008 | 3.89% |
| 24 Nov 2020 | 25.70 | 25.70 | 25.85 | 25.60 | 2435588 | 0.39% |
| 23 Nov 2020 | 25.60 | 25.85 | 25.95 | 25.45 | 3738338 | 0.20% |
| 20 Nov 2020 | 25.55 | 25.30 | 25.75 | 25.20 | 4671815 | 1.19% |
| 19 Nov 2020 | 25.25 | 25.45 | 25.75 | 25.20 | 3752436 | -1.56% |
| 18 Nov 2020 | 25.65 | 24.85 | 25.75 | 24.85 | 5456921 | 3.01% |
| 17 Nov 2020 | 24.90 | 25.00 | 25.20 | 24.85 | 3785057 | 0.00% |
| 14 Nov 2020 | 24.90 | 24.80 | 24.95 | 24.75 | 707848 | 0.81% |
| 13 Nov 2020 | 24.70 | 24.50 | 24.80 | 24.45 | 2719941 | -0.20% |
| 12 Nov 2020 | 24.75 | 24.85 | 25.15 | 24.70 | 2966687 | -0.80% |
| 11 Nov 2020 | 24.95 | 25.15 | 25.60 | 24.85 | 4427176 | -0.80% |
| 10 Nov 2020 | 25.15 | 25.20 | 25.25 | 24.80 | 5218662 | 1.21% |
| 09 Nov 2020 | 24.85 | 25.20 | 25.45 | 24.70 | 5102910 | 1.43% |
| 06 Nov 2020 | 24.50 | 24.50 | 24.65 | 24.25 | 4706645 | 1.66% |
| 05 Nov 2020 | 24.10 | 24.00 | 24.30 | 23.90 | 2921335 | 1.26% |
| 04 Nov 2020 | 23.80 | 23.95 | 24.15 | 23.60 | 2411301 | -0.21% |
| 03 Nov 2020 | 23.85 | 24.40 | 24.40 | 23.65 | 3249018 | -0.42% |
| 02 Nov 2020 | 23.95 | 24.10 | 24.65 | 23.80 | 4090621 | -0.42% |
| 30 Oct 2020 | 24.05 | 23.60 | 24.25 | 23.50 | 1332833 | 1.91% |
| 29 Oct 2020 | 23.60 | 24.00 | 24.00 | 23.45 | 1750465 | -1.05% |
| 28 Oct 2020 | 23.85 | 23.95 | 24.25 | 23.75 | 2804362 | -0.62% |
| 27 Oct 2020 | 24.00 | 24.30 | 24.35 | 23.90 | 1285868 | -1.23% |
| 26 Oct 2020 | 24.30 | 24.35 | 24.75 | 24.15 | 1367337 | -0.21% |
| 23 Oct 2020 | 24.35 | 24.20 | 24.50 | 24.05 | 1201083 | 0.83% |
| 22 Oct 2020 | 24.15 | 24.10 | 24.35 | 24.00 | 1758051 | -1.02% |
| 21 Oct 2020 | 24.40 | 23.60 | 24.60 | 23.60 | 4188408 | 3.61% |
| 20 Oct 2020 | 23.55 | 23.85 | 23.85 | 23.45 | 1723272 | -1.05% |
| 19 Oct 2020 | 23.80 | 23.40 | 23.95 | 23.25 | 3254552 | 2.37% |
| 16 Oct 2020 | 23.25 | 23.55 | 23.75 | 23.10 | 2538978 | -0.64% |
| 15 Oct 2020 | 23.40 | 24.10 | 24.30 | 23.30 | 3905920 | -2.90% |
| 14 Oct 2020 | 24.10 | 24.40 | 24.40 | 23.90 | 4389311 | -0.62% |
| 13 Oct 2020 | 24.25 | 24.85 | 24.95 | 24.15 | 1853780 | -2.61% |
| 12 Oct 2020 | 24.90 | 25.10 | 25.65 | 24.80 | 2125526 | 0.00% |
| 09 Oct 2020 | 24.90 | 24.55 | 25.00 | 24.20 | 3820603 | 1.84% |
| 08 Oct 2020 | 24.45 | 24.50 | 24.85 | 24.35 | 3341780 | 0.41% |
| 07 Oct 2020 | 24.35 | 24.50 | 24.60 | 24.20 | 1337626 | -0.41% |
| 06 Oct 2020 | 24.45 | 24.60 | 24.75 | 24.35 | 1386792 | -0.41% |
| 05 Oct 2020 | 24.55 | 24.50 | 25.05 | 24.35 | 2171006 | 1.24% |
| 01 Oct 2020 | 24.25 | 24.40 | 24.85 | 23.90 | 2584274 | -0.41% |
| 30 Sep 2020 | 24.35 | 24.70 | 24.70 | 24.30 | 1622365 | -1.42% |
| 29 Sep 2020 | 24.70 | 24.95 | 25.30 | 24.45 | 2378567 | -0.40% |
| 28 Sep 2020 | 24.80 | 24.50 | 24.95 | 24.25 | 4283956 | 2.27% |
| 25 Sep 2020 | 24.25 | 24.85 | 24.85 | 23.65 | 8065194 | -2.41% |
| 24 Sep 2020 | 24.85 | 25.00 | 25.05 | 24.55 | 2209115 | -1.19% |
| 23 Sep 2020 | 25.15 | 25.55 | 25.90 | 24.95 | 2913394 | -1.37% |
| 22 Sep 2020 | 25.50 | 26.00 | 26.20 | 24.95 | 4098199 | -2.11% |
| 21 Sep 2020 | 26.05 | 26.85 | 27.95 | 25.70 | 6732005 | -2.98% |
| 18 Sep 2020 | 26.85 | 27.65 | 27.70 | 26.65 | 4313718 | -2.36% |
| 17 Sep 2020 | 27.50 | 27.75 | 27.80 | 27.20 | 2490030 | -1.43% |
| 16 Sep 2020 | 27.90 | 28.20 | 28.35 | 27.30 | 2894231 | -0.89% |
| 15 Sep 2020 | 28.15 | 28.90 | 28.90 | 27.80 | 2724197 | -1.57% |
| 14 Sep 2020 | 28.60 | 28.70 | 28.95 | 28.50 | 2105708 | -0.17% |
| 11 Sep 2020 | 28.65 | 28.80 | 29.15 | 28.40 | 2030905 | -0.52% |
| 10 Sep 2020 | 28.80 | 28.35 | 29.15 | 28.35 | 2114429 | 1.95% |
| 09 Sep 2020 | 28.25 | 28.10 | 28.50 | 27.85 | 1994113 | -1.74% |
| 08 Sep 2020 | 28.75 | 29.05 | 29.10 | 28.65 | 1536900 | -0.69% |
| 07 Sep 2020 | 28.95 | 29.25 | 29.40 | 28.85 | 2554936 | -1.36% |
| 04 Sep 2020 | 29.35 | 29.30 | 29.60 | 29.05 | 2489925 | -1.34% |
| 03 Sep 2020 | 29.75 | 29.65 | 30.00 | 29.50 | 1956826 | 0.51% |
| 02 Sep 2020 | 29.60 | 29.90 | 29.95 | 29.35 | 2558654 | -1.00% |
| 01 Sep 2020 | 29.90 | 30.15 | 30.40 | 29.25 | 4425447 | -0.99% |
| 31 Aug 2020 | 30.20 | 32.45 | 32.45 | 30.00 | 9254039 | -3.82% |
| 28 Aug 2020 | 31.40 | 30.75 | 31.85 | 30.60 | 13618583 | 2.78% |
| 27 Aug 2020 | 30.55 | 30.50 | 30.95 | 30.50 | 3869590 | 0.16% |
| 26 Aug 2020 | 30.50 | 30.50 | 30.70 | 30.35 | 3000989 | -0.16% |
| 25 Aug 2020 | 30.55 | 31.00 | 31.15 | 30.50 | 5622052 | -1.13% |
| 24 Aug 2020 | 30.90 | 31.80 | 32.20 | 30.80 | 13945764 | 1.48% |
| 21 Aug 2020 | 30.45 | 30.20 | 30.90 | 30.15 | 6900347 | 1.84% |
| 20 Aug 2020 | 29.90 | 29.85 | 30.15 | 29.55 | 3400713 | 0.00% |
| 19 Aug 2020 | 29.90 | 29.60 | 30.15 | 29.60 | 5537764 | 1.70% |
| 18 Aug 2020 | 29.40 | 29.55 | 29.55 | 29.25 | 2601180 | 0.17% |
| 17 Aug 2020 | 29.35 | 29.60 | 29.95 | 29.10 | 3174028 | -0.51% |
| 14 Aug 2020 | 29.50 | 30.40 | 30.40 | 29.30 | 3342798 | -2.48% |
| 13 Aug 2020 | 30.25 | 30.95 | 31.10 | 30.20 | 3301590 | -1.94% |
| 12 Aug 2020 | 30.85 | 31.80 | 31.80 | 30.70 | 12782609 | 0.49% |
| 11 Aug 2020 | 30.70 | 29.70 | 31.00 | 29.25 | 6911874 | 4.07% |
| 10 Aug 2020 | 29.50 | 29.50 | 29.80 | 29.30 | 1665835 | 0.34% |
| 07 Aug 2020 | 29.40 | 29.25 | 29.60 | 29.05 | 2388321 | 0.00% |
| 06 Aug 2020 | 29.40 | 29.40 | 29.70 | 29.10 | 2329128 | -0.17% |
| 05 Aug 2020 | 29.45 | 29.15 | 30.10 | 29.10 | 2796376 | 1.20% |
| 04 Aug 2020 | 29.10 | 29.40 | 29.40 | 29.00 | 1649945 | 0.17% |
| 03 Aug 2020 | 29.05 | 29.00 | 29.40 | 28.90 | 2520914 | 0.17% |
| 31 Jul 2020 | 29.00 | 29.00 | 29.35 | 28.80 | 2359590 | -1.02% |
| 30 Jul 2020 | 29.30 | 30.00 | 30.10 | 29.15 | 2010269 | -1.35% |
| 29 Jul 2020 | 29.70 | 29.50 | 30.45 | 29.20 | 4300479 | 1.71% |
| 28 Jul 2020 | 29.20 | 29.50 | 29.85 | 28.90 | 2760742 | -1.18% |
| 27 Jul 2020 | 29.55 | 30.40 | 30.55 | 29.50 | 3252249 | -3.27% |
| 24 Jul 2020 | 30.55 | 30.70 | 30.75 | 30.30 | 2084425 | -0.97% |
| 23 Jul 2020 | 30.85 | 30.75 | 31.25 | 30.60 | 2765242 | 0.16% |
| 22 Jul 2020 | 30.80 | 31.25 | 31.35 | 30.55 | 2261959 | -1.12% |
| 21 Jul 2020 | 31.15 | 31.65 | 31.85 | 31.00 | 2655947 | 0.32% |
| 20 Jul 2020 | 31.05 | 31.55 | 31.70 | 30.85 | 4122434 | -0.80% |
| 17 Jul 2020 | 31.30 | 29.90 | 31.65 | 29.75 | 4796821 | 4.68% |
| 16 Jul 2020 | 29.90 | 30.15 | 30.20 | 29.60 | 2581989 | -0.83% |
| 15 Jul 2020 | 30.15 | 30.70 | 31.00 | 30.10 | 2398575 | -0.99% |
| 14 Jul 2020 | 30.45 | 31.20 | 31.40 | 30.25 | 3246712 | -3.49% |
| 13 Jul 2020 | 31.55 | 32.10 | 32.45 | 31.35 | 2943967 | -1.56% |
| 10 Jul 2020 | 32.05 | 32.50 | 32.60 | 31.75 | 3550543 | -1.99% |
| 09 Jul 2020 | 32.70 | 32.80 | 33.15 | 32.50 | 3650680 | 0.62% |
| 08 Jul 2020 | 32.50 | 32.30 | 34.00 | 32.15 | 13532163 | 1.09% |
| 07 Jul 2020 | 32.15 | 32.40 | 32.40 | 32.00 | 2295939 | -0.16% |
| 06 Jul 2020 | 32.20 | 32.35 | 32.50 | 32.10 | 2888852 | 0.47% |
| 03 Jul 2020 | 32.05 | 32.70 | 32.75 | 32.00 | 2758761 | -1.08% |
| 02 Jul 2020 | 32.40 | 32.50 | 32.95 | 32.10 | 3526830 | -0.31% |
| 01 Jul 2020 | 32.50 | 32.00 | 32.60 | 31.55 | 4278170 | 2.20% |
| 30 Jun 2020 | 31.80 | 33.05 | 33.30 | 31.70 | 3493493 | -2.90% |
| 29 Jun 2020 | 32.75 | 33.55 | 33.55 | 32.35 | 4223319 | -3.25% |
| 26 Jun 2020 | 33.85 | 33.80 | 35.40 | 33.25 | 6842752 | 1.65% |
| 25 Jun 2020 | 33.30 | 32.65 | 33.50 | 31.80 | 6228569 | 1.22% |
| 24 Jun 2020 | 32.90 | 36.50 | 36.50 | 32.30 | 23197145 | -8.48% |
| 23 Jun 2020 | 35.95 | 33.85 | 36.55 | 33.50 | 24991473 | 9.60% |
| 22 Jun 2020 | 32.80 | 31.00 | 33.30 | 31.00 | 15636679 | 6.84% |
| 19 Jun 2020 | 30.70 | 29.80 | 31.70 | 29.30 | 14607758 | 4.42% |
| 18 Jun 2020 | 29.40 | 28.95 | 29.65 | 28.90 | 3798379 | 1.38% |
| 17 Jun 2020 | 29.00 | 28.85 | 29.25 | 28.10 | 4026682 | 0.35% |
| 16 Jun 2020 | 28.90 | 30.15 | 30.40 | 27.85 | 6271601 | -1.20% |
| 15 Jun 2020 | 29.25 | 28.65 | 29.95 | 28.15 | 8310254 | 2.09% |
| 12 Jun 2020 | 28.65 | 27.55 | 28.80 | 27.10 | 4620494 | -0.35% |
| 11 Jun 2020 | 28.75 | 29.50 | 29.65 | 28.55 | 6409257 | -1.88% |
| 10 Jun 2020 | 29.30 | 28.65 | 29.70 | 28.35 | 5552416 | 3.17% |
| 09 Jun 2020 | 28.40 | 29.80 | 30.30 | 28.05 | 8142656 | -3.89% |
| 08 Jun 2020 | 29.55 | 31.30 | 31.70 | 29.30 | 9683162 | -2.64% |
| 05 Jun 2020 | 30.35 | 30.00 | 30.60 | 29.40 | 8523037 | 4.12% |
| 04 Jun 2020 | 29.15 | 28.00 | 30.50 | 28.00 | 13887368 | 4.48% |
| 03 Jun 2020 | 27.90 | 26.00 | 28.85 | 26.00 | 14212915 | 8.77% |
| 02 Jun 2020 | 25.65 | 25.50 | 25.85 | 25.15 | 3596759 | 0.59% |
| 01 Jun 2020 | 25.50 | 24.05 | 25.90 | 24.00 | 6988297 | 7.82% |
| 29 May 2020 | 23.65 | 23.30 | 23.80 | 23.15 | 2468377 | 1.07% |
| 28 May 2020 | 23.40 | 23.30 | 24.00 | 23.30 | 2766124 | 0.65% |
| 27 May 2020 | 23.25 | 22.90 | 23.50 | 22.65 | 3265394 | 1.53% |
| 26 May 2020 | 22.90 | 23.05 | 23.25 | 22.85 | 1495197 | 0.22% |
| 22 May 2020 | 22.85 | 23.20 | 23.60 | 22.65 | 3422439 | -1.51% |
| 21 May 2020 | 23.20 | 23.00 | 23.60 | 22.90 | 2767730 | 0.87% |
| 20 May 2020 | 23.00 | 22.90 | 23.20 | 22.65 | 2252746 | 0.44% |
| 19 May 2020 | 22.90 | 23.65 | 23.85 | 22.80 | 3836467 | -2.97% |
| 18 May 2020 | 23.60 | 24.70 | 24.70 | 23.20 | 4069992 | -4.45% |
| 15 May 2020 | 24.70 | 24.85 | 24.95 | 24.30 | 3201557 | -0.60% |
| 14 May 2020 | 24.85 | 25.00 | 25.30 | 24.70 | 2629066 | -1.00% |
| 13 May 2020 | 25.10 | 25.75 | 25.75 | 24.40 | 7008283 | 4.80% |
| 12 May 2020 | 23.95 | 23.55 | 24.10 | 23.25 | 2397272 | 0.42% |
| 11 May 2020 | 23.85 | 24.00 | 24.10 | 23.60 | 2550899 | 0.21% |
| 08 May 2020 | 23.80 | 24.25 | 24.45 | 23.60 | 2901279 | -1.24% |
| 07 May 2020 | 24.10 | 24.50 | 24.75 | 24.05 | 4228577 | -1.63% |
| 06 May 2020 | 24.50 | 25.60 | 25.65 | 24.40 | 5048379 | -3.92% |
| 05 May 2020 | 25.50 | 26.50 | 26.50 | 25.45 | 3831826 | -2.30% |
| 04 May 2020 | 26.10 | 26.55 | 26.75 | 26.00 | 3334752 | -4.22% |
| 30 Apr 2020 | 27.25 | 27.40 | 27.75 | 27.15 | 4765418 | 0.74% |
| 29 Apr 2020 | 27.05 | 27.00 | 27.35 | 26.70 | 4322791 | 0.93% |
| 28 Apr 2020 | 26.80 | 27.50 | 27.60 | 26.60 | 6277037 | -2.37% |
| 27 Apr 2020 | 27.45 | 27.80 | 27.95 | 27.35 | 5453976 | -0.72% |
| 24 Apr 2020 | 27.65 | 28.00 | 28.30 | 27.60 | 3194665 | -2.64% |
| 23 Apr 2020 | 28.40 | 28.45 | 28.80 | 28.30 | 2417163 | -0.18% |
| 22 Apr 2020 | 28.45 | 28.15 | 28.75 | 28.00 | 4383129 | 1.07% |
| 21 Apr 2020 | 28.15 | 29.00 | 29.05 | 28.00 | 4163591 | -4.58% |
| 20 Apr 2020 | 29.50 | 29.15 | 30.30 | 29.05 | 11503934 | 1.37% |
| 17 Apr 2020 | 29.10 | 30.20 | 30.40 | 28.95 | 4092766 | -0.68% |
| 16 Apr 2020 | 29.30 | 28.85 | 29.60 | 28.40 | 3600789 | 1.21% |
| 15 Apr 2020 | 28.95 | 28.35 | 29.60 | 28.35 | 4088717 | 2.12% |
| 13 Apr 2020 | 28.35 | 28.90 | 28.90 | 28.20 | 1782854 | -1.56% |
| 09 Apr 2020 | 28.80 | 29.15 | 29.60 | 28.75 | 3963834 | -0.69% |
| 08 Apr 2020 | 29.00 | 28.80 | 30.40 | 28.55 | 2628815 | 0.00% |
| 07 Apr 2020 | 29.00 | 29.75 | 29.75 | 28.80 | 1885900 | 1.40% |
| 03 Apr 2020 | 28.60 | 29.00 | 29.15 | 28.10 | 1378652 | -0.52% |
| 01 Apr 2020 | 28.75 | 29.20 | 29.40 | 28.55 | 1773092 | 0.17% |
| 31 Mar 2020 | 28.70 | 29.65 | 29.75 | 28.40 | 1764146 | 1.23% |
| 30 Mar 2020 | 28.35 | 28.85 | 28.85 | 27.60 | 1864682 | -2.41% |
| 27 Mar 2020 | 29.05 | 30.00 | 30.80 | 28.10 | 3370961 | 3.01% |
| 26 Mar 2020 | 28.20 | 27.10 | 29.25 | 26.85 | 2454484 | 5.03% |
| 25 Mar 2020 | 26.85 | 26.50 | 27.35 | 26.20 | 1669707 | -2.01% |
| 24 Mar 2020 | 27.40 | 27.30 | 27.70 | 25.25 | 2360676 | 6.20% |
| 23 Mar 2020 | 25.80 | 27.15 | 28.00 | 25.10 | 2375651 | -11.49% |
| 20 Mar 2020 | 29.15 | 29.10 | 29.90 | 28.60 | 4874763 | 1.04% |
| 19 Mar 2020 | 28.85 | 28.40 | 30.40 | 27.60 | 3077729 | -2.37% |
| 18 Mar 2020 | 29.55 | 30.90 | 30.90 | 28.60 | 3020646 | -0.51% |
| 17 Mar 2020 | 29.70 | 30.00 | 31.10 | 29.00 | 3188912 | 0.17% |
| 16 Mar 2020 | 29.65 | 29.70 | 30.05 | 28.55 | 2682287 | -4.35% |
| 13 Mar 2020 | 31.00 | 26.30 | 31.60 | 24.40 | 6206307 | 6.71% |
| 12 Mar 2020 | 29.05 | 30.20 | 31.50 | 28.80 | 4209114 | -11.70% |
| 11 Mar 2020 | 32.90 | 34.00 | 34.50 | 32.50 | 3551602 | -2.81% |
| 09 Mar 2020 | 33.85 | 35.95 | 35.95 | 33.55 | 3615525 | -7.77% |
| 06 Mar 2020 | 36.70 | 37.05 | 38.70 | 36.30 | 4572495 | -7.09% |
| 05 Mar 2020 | 39.50 | 36.10 | 40.00 | 36.10 | 9531514 | 8.52% |
| 04 Mar 2020 | 36.40 | 36.30 | 38.75 | 35.35 | 6454043 | 0.28% |
| 03 Mar 2020 | 36.30 | 36.70 | 36.75 | 35.05 | 3306566 | -0.14% |
| 02 Mar 2020 | 36.35 | 38.00 | 38.15 | 36.10 | 2675507 | -2.15% |
| 28 Feb 2020 | 37.15 | 38.55 | 39.40 | 36.80 | 3523901 | -8.04% |
| 27 Feb 2020 | 40.40 | 41.30 | 41.30 | 40.20 | 2026301 | -2.18% |
| 26 Feb 2020 | 41.30 | 41.90 | 42.30 | 41.00 | 2347752 | -2.02% |
| 25 Feb 2020 | 42.15 | 42.45 | 42.65 | 41.55 | 2322554 | -0.12% |
| 24 Feb 2020 | 42.20 | 43.05 | 43.70 | 41.50 | 2115016 | -4.52% |
| 20 Feb 2020 | 44.20 | 43.90 | 44.80 | 43.70 | 2389438 | 0.00% |
| 19 Feb 2020 | 44.20 | 43.50 | 44.40 | 43.20 | 2615042 | 2.20% |
| 18 Feb 2020 | 43.25 | 46.50 | 46.80 | 40.05 | 5665324 | -7.49% |
| 17 Feb 2020 | 46.75 | 47.75 | 47.75 | 46.55 | 2161371 | -2.09% |
| 14 Feb 2020 | 47.75 | 48.45 | 48.90 | 47.40 | 2627577 | -1.44% |
| 13 Feb 2020 | 48.45 | 48.60 | 49.40 | 48.00 | 2720671 | -0.72% |
| 12 Feb 2020 | 48.80 | 49.70 | 50.10 | 48.55 | 2404887 | -1.91% |
| 11 Feb 2020 | 49.75 | 51.90 | 51.90 | 49.20 | 5602045 | -2.36% |
| 10 Feb 2020 | 50.95 | 49.00 | 52.40 | 47.65 | 6161761 | 4.09% |
| 07 Feb 2020 | 48.95 | 49.25 | 49.50 | 48.55 | 2122619 | -0.10% |
| 06 Feb 2020 | 49.00 | 48.50 | 50.65 | 48.45 | 4266040 | 1.03% |
| 05 Feb 2020 | 48.50 | 48.20 | 48.70 | 48.00 | 1708093 | 1.04% |
| 04 Feb 2020 | 48.00 | 47.90 | 48.40 | 47.50 | 2484469 | 0.73% |
| 03 Feb 2020 | 47.65 | 48.25 | 48.90 | 47.35 | 2917775 | -1.85% |
| 01 Feb 2020 | 48.55 | 49.90 | 50.85 | 47.95 | 2763217 | -2.71% |
| 31 Jan 2020 | 49.90 | 50.90 | 51.40 | 49.10 | 2160583 | -1.38% |
| 30 Jan 2020 | 50.60 | 51.25 | 51.50 | 50.20 | 1971860 | -1.75% |
| 29 Jan 2020 | 51.50 | 51.80 | 51.95 | 51.20 | 1710263 | 0.00% |
| 28 Jan 2020 | 51.50 | 51.90 | 52.10 | 51.00 | 2011311 | -0.68% |
| 27 Jan 2020 | 51.85 | 52.00 | 52.35 | 51.60 | 1991306 | -0.96% |
| 24 Jan 2020 | 52.35 | 52.40 | 53.00 | 52.15 | 2862184 | -0.10% |
| 23 Jan 2020 | 52.40 | 51.50 | 52.85 | 51.35 | 3343402 | 1.75% |
| 22 Jan 2020 | 51.50 | 52.00 | 52.20 | 51.30 | 1736721 | -0.48% |
| 21 Jan 2020 | 51.75 | 51.80 | 52.30 | 51.50 | 2308022 | -0.48% |
| 20 Jan 2020 | 52.00 | 52.75 | 52.85 | 51.60 | 2391889 | -1.14% |
| 17 Jan 2020 | 52.60 | 52.50 | 53.10 | 52.20 | 3655362 | -0.28% |
| 16 Jan 2020 | 52.75 | 52.80 | 53.15 | 52.40 | 3704771 | 0.19% |
| 15 Jan 2020 | 52.65 | 52.50 | 52.90 | 52.20 | 2829991 | 0.29% |
| 14 Jan 2020 | 52.50 | 52.25 | 52.95 | 51.85 | 3239557 | -0.10% |
| 13 Jan 2020 | 52.55 | 53.30 | 53.30 | 52.15 | 3714041 | -0.19% |
| 10 Jan 2020 | 52.65 | 52.45 | 53.45 | 52.30 | 4761614 | 0.19% |
| 09 Jan 2020 | 52.55 | 52.90 | 53.40 | 52.25 | 5088100 | 1.15% |
| 08 Jan 2020 | 51.95 | 51.90 | 52.60 | 51.00 | 4490512 | -1.42% |
| 07 Jan 2020 | 52.70 | 53.60 | 54.30 | 52.25 | 5527537 | -0.47% |
| 06 Jan 2020 | 52.95 | 54.15 | 54.30 | 52.80 | 5204531 | -3.29% |
| 03 Jan 2020 | 54.75 | 55.10 | 55.50 | 54.35 | 5525524 | -0.73% |
| 02 Jan 2020 | 55.15 | 54.45 | 55.45 | 54.45 | 5754393 | 1.10% |
| 01 Jan 2020 | 54.55 | 55.05 | 55.60 | 54.15 | 4807629 | -0.46% |
| 31 Dec 2019 | 54.80 | 54.90 | 55.25 | 54.50 | 6146968 | -0.36% |
| 30 Dec 2019 | 55.00 | 55.40 | 55.45 | 54.35 | 7345559 | -0.90% |
| 27 Dec 2019 | 55.50 | 54.90 | 56.35 | 54.75 | 14585338 | 1.93% |
| 26 Dec 2019 | 54.45 | 58.35 | 58.50 | 54.00 | 26846326 | -6.68% |
| 24 Dec 2019 | 58.35 | 58.70 | 59.35 | 58.00 | 12033545 | -0.17% |
| 23 Dec 2019 | 58.45 | 59.00 | 60.10 | 57.65 | 14498096 | -1.18% |
| 20 Dec 2019 | 59.15 | 57.10 | 59.85 | 56.85 | 21863110 | 4.05% |
| 19 Dec 2019 | 56.85 | 56.60 | 57.45 | 55.80 | 11685641 | 0.53% |
| 18 Dec 2019 | 56.55 | 58.00 | 58.20 | 55.65 | 14025723 | -2.92% |
| 17 Dec 2019 | 58.25 | 58.60 | 59.20 | 57.80 | 11766184 | 0.00% |
| 16 Dec 2019 | 58.25 | 60.30 | 60.45 | 58.00 | 12774931 | -2.27% |
| 13 Dec 2019 | 59.60 | 56.20 | 59.95 | 56.15 | 21625185 | 6.81% |
| 12 Dec 2019 | 55.80 | 54.80 | 56.40 | 54.55 | 12161750 | 2.57% |
| 11 Dec 2019 | 54.40 | 53.85 | 55.15 | 53.20 | 11382369 | 0.83% |
| 10 Dec 2019 | 53.95 | 55.60 | 56.00 | 53.70 | 11951873 | -2.97% |
| 09 Dec 2019 | 55.60 | 54.95 | 56.85 | 54.45 | 12906205 | 1.18% |
| 06 Dec 2019 | 54.95 | 58.50 | 58.80 | 54.55 | 14879906 | -5.50% |
| 05 Dec 2019 | 58.15 | 60.00 | 60.65 | 57.65 | 14512861 | -2.60% |
| 04 Dec 2019 | 59.70 | 58.80 | 61.00 | 58.00 | 20739104 | 0.84% |
| 03 Dec 2019 | 59.20 | 62.15 | 62.60 | 58.80 | 12732434 | -5.05% |
| 02 Dec 2019 | 62.35 | 63.70 | 63.70 | 62.10 | 9957637 | -1.11% |
| 29 Nov 2019 | 63.05 | 64.85 | 65.80 | 62.40 | 17402732 | -2.70% |
| 28 Nov 2019 | 64.80 | 59.05 | 65.20 | 58.80 | 32833625 | 10.58% |
| 27 Nov 2019 | 58.60 | 57.50 | 59.15 | 57.00 | 8516049 | 1.91% |
| 26 Nov 2019 | 57.50 | 58.25 | 59.20 | 56.65 | 12012502 | -0.78% |
| 25 Nov 2019 | 57.95 | 56.85 | 58.30 | 56.70 | 9047151 | 1.93% |
| 22 Nov 2019 | 56.85 | 57.60 | 58.10 | 56.55 | 8218088 | -1.22% |
| 21 Nov 2019 | 57.55 | 58.30 | 59.10 | 57.35 | 8633849 | -1.37% |
| 20 Nov 2019 | 58.35 | 60.05 | 60.65 | 57.60 | 19180548 | -1.02% |
| 19 Nov 2019 | 58.95 | 54.95 | 60.00 | 54.80 | 29201112 | 7.67% |
