ONEPOINT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 54.20 | 52.25 | 54.45 | 52.25 | 1530024 | 3.73% |
| 18 Dec 2025 | 52.25 | 52.80 | 52.88 | 52.00 | 376737 | -1.25% |
| 17 Dec 2025 | 52.91 | 52.73 | 53.54 | 52.32 | 808086 | 1.13% |
| 16 Dec 2025 | 52.32 | 51.10 | 53.20 | 51.10 | 1049371 | 1.24% |
| 15 Dec 2025 | 51.68 | 52.09 | 52.79 | 51.40 | 861953 | -0.69% |
| 12 Dec 2025 | 52.04 | 52.60 | 53.90 | 51.80 | 1184014 | -0.80% |
| 11 Dec 2025 | 52.46 | 52.28 | 52.95 | 51.50 | 876395 | 0.44% |
| 10 Dec 2025 | 52.23 | 52.58 | 53.25 | 51.80 | 536501 | -0.67% |
| 09 Dec 2025 | 52.58 | 53.35 | 53.35 | 51.72 | 1575315 | -1.72% |
| 08 Dec 2025 | 53.50 | 54.45 | 54.60 | 52.50 | 1573468 | -1.35% |
| 05 Dec 2025 | 54.23 | 54.60 | 54.60 | 53.10 | 1010443 | -0.06% |
| 04 Dec 2025 | 54.26 | 54.24 | 54.80 | 53.01 | 1208904 | 0.04% |
| 03 Dec 2025 | 54.24 | 55.45 | 55.82 | 53.73 | 1784441 | -1.22% |
| 02 Dec 2025 | 54.91 | 57.11 | 57.39 | 54.60 | 1324083 | -3.85% |
| 01 Dec 2025 | 57.11 | 53.10 | 57.48 | 52.25 | 5216064 | 8.20% |
| 28 Nov 2025 | 52.78 | 53.00 | 53.70 | 51.32 | 1219936 | 0.57% |
| 27 Nov 2025 | 52.48 | 53.25 | 53.51 | 52.11 | 1295630 | -0.25% |
| 26 Nov 2025 | 52.61 | 52.50 | 53.21 | 51.51 | 1354495 | 1.49% |
| 25 Nov 2025 | 51.84 | 50.26 | 52.30 | 50.26 | 2185977 | 3.29% |
| 24 Nov 2025 | 50.19 | 51.75 | 52.50 | 49.05 | 911166 | -3.01% |
| 21 Nov 2025 | 51.75 | 52.48 | 52.69 | 51.26 | 566271 | -2.03% |
| 20 Nov 2025 | 52.82 | 56.00 | 56.00 | 51.81 | 3526954 | -4.42% |
| 19 Nov 2025 | 55.26 | 54.73 | 56.01 | 54.00 | 2258633 | 1.30% |
| 18 Nov 2025 | 54.55 | 54.00 | 54.80 | 52.99 | 1525520 | 1.28% |
| 17 Nov 2025 | 53.86 | 51.35 | 54.90 | 51.35 | 2616138 | 4.28% |
| 14 Nov 2025 | 51.65 | 51.86 | 52.41 | 50.82 | 788375 | 0.31% |
| 13 Nov 2025 | 51.49 | 51.72 | 53.20 | 51.10 | 1121656 | -0.02% |
| 12 Nov 2025 | 51.50 | 52.40 | 52.90 | 50.95 | 1340607 | -1.13% |
| 11 Nov 2025 | 52.09 | 52.70 | 53.48 | 51.71 | 1761779 | -2.10% |
| 10 Nov 2025 | 53.21 | 51.00 | 54.15 | 50.80 | 2968517 | 5.68% |
| 07 Nov 2025 | 50.35 | 48.76 | 51.85 | 48.50 | 3214227 | 3.26% |
| 06 Nov 2025 | 48.76 | 49.75 | 49.80 | 47.88 | 2307362 | -2.11% |
| 04 Nov 2025 | 49.81 | 49.95 | 51.83 | 48.45 | 5587236 | 1.82% |
| 03 Nov 2025 | 48.92 | 47.04 | 50.75 | 46.39 | 7232315 | 4.35% |
| 31 Oct 2025 | 46.88 | 45.97 | 47.35 | 45.17 | 2260820 | 2.63% |
| 30 Oct 2025 | 45.68 | 45.83 | 46.13 | 45.20 | 260850 | 0.07% |
| 29 Oct 2025 | 45.65 | 46.14 | 46.62 | 45.20 | 1836180 | -0.15% |
| 28 Oct 2025 | 45.72 | 46.79 | 46.80 | 45.41 | 1411866 | -1.42% |
| 27 Oct 2025 | 46.38 | 46.11 | 46.84 | 46.11 | 2300409 | 0.30% |
| 24 Oct 2025 | 46.24 | 47.12 | 47.90 | 45.90 | 1315167 | -1.68% |
| 23 Oct 2025 | 47.03 | 46.80 | 49.02 | 46.30 | 1168977 | 0.49% |
| 21 Oct 2025 | 46.80 | 46.05 | 47.00 | 46.05 | 92873 | 1.54% |
| 20 Oct 2025 | 46.09 | 44.35 | 47.29 | 44.25 | 2760364 | 3.48% |
| 17 Oct 2025 | 44.54 | 46.50 | 47.09 | 41.80 | 2783784 | -2.62% |
| 16 Oct 2025 | 45.74 | 46.72 | 46.95 | 44.45 | 277257 | -1.53% |
| 15 Oct 2025 | 46.45 | 45.29 | 46.75 | 45.25 | 253800 | 1.98% |
| 14 Oct 2025 | 45.55 | 47.20 | 47.99 | 44.98 | 1051828 | -4.99% |
| 13 Oct 2025 | 47.94 | 49.00 | 49.28 | 47.45 | 224328 | -3.56% |
| 10 Oct 2025 | 49.71 | 49.17 | 50.15 | 48.70 | 602774 | 0.85% |
| 09 Oct 2025 | 49.29 | 48.20 | 51.20 | 47.50 | 1469291 | 0.39% |
| 08 Oct 2025 | 49.10 | 47.52 | 50.11 | 46.41 | 1134166 | 3.26% |
| 07 Oct 2025 | 47.55 | 49.73 | 50.14 | 47.12 | 333157 | -3.88% |
| 06 Oct 2025 | 49.47 | 48.40 | 50.00 | 47.39 | 597134 | 2.72% |
| 03 Oct 2025 | 48.16 | 46.30 | 48.51 | 46.30 | 874409 | 4.24% |
| 01 Oct 2025 | 46.20 | 44.70 | 47.27 | 44.61 | 384751 | 2.51% |
| 30 Sep 2025 | 45.07 | 44.75 | 45.78 | 44.11 | 255243 | 0.72% |
| 29 Sep 2025 | 44.75 | 44.25 | 45.30 | 43.10 | 469131 | 2.05% |
| 26 Sep 2025 | 43.85 | 43.85 | 44.65 | 43.00 | 380940 | 0.97% |
| 25 Sep 2025 | 43.43 | 44.65 | 46.55 | 42.12 | 4805908 | -2.05% |
| 24 Sep 2025 | 44.34 | 44.32 | 44.75 | 43.60 | 307314 | 0.05% |
| 23 Sep 2025 | 44.32 | 44.10 | 45.30 | 43.80 | 298285 | -0.81% |
| 22 Sep 2025 | 44.68 | 45.25 | 46.48 | 44.40 | 384327 | -3.42% |
| 19 Sep 2025 | 46.26 | 46.00 | 46.78 | 45.58 | 443594 | 1.36% |
| 18 Sep 2025 | 45.64 | 44.44 | 46.15 | 43.77 | 825604 | 3.82% |
| 17 Sep 2025 | 43.96 | 44.11 | 44.58 | 43.82 | 194658 | -0.20% |
| 16 Sep 2025 | 44.05 | 44.65 | 46.00 | 43.30 | 1183224 | 0.14% |
| 15 Sep 2025 | 43.99 | 44.19 | 44.45 | 43.77 | 211984 | -0.45% |
| 12 Sep 2025 | 44.19 | 43.85 | 44.48 | 43.85 | 270236 | -0.09% |
| 11 Sep 2025 | 44.23 | 43.90 | 44.50 | 43.52 | 229369 | 0.23% |
| 10 Sep 2025 | 44.13 | 43.13 | 44.60 | 43.13 | 1075592 | 2.32% |
| 09 Sep 2025 | 43.13 | 44.60 | 44.79 | 42.23 | 736667 | -2.99% |
| 08 Sep 2025 | 44.46 | 44.00 | 44.84 | 43.55 | 124245 | 0.20% |
| 05 Sep 2025 | 44.37 | 44.45 | 44.80 | 43.11 | 209559 | 0.61% |
| 04 Sep 2025 | 44.10 | 45.50 | 45.50 | 44.00 | 251685 | -2.26% |
| 03 Sep 2025 | 45.12 | 45.40 | 45.68 | 43.89 | 464085 | 1.03% |
| 02 Sep 2025 | 44.66 | 43.50 | 45.54 | 43.20 | 1950226 | 2.95% |
| 01 Sep 2025 | 43.38 | 43.00 | 43.75 | 42.50 | 131294 | 1.00% |
| 29 Aug 2025 | 42.95 | 42.00 | 43.88 | 42.00 | 164504 | -0.74% |
| 28 Aug 2025 | 43.27 | 44.88 | 45.48 | 42.63 | 302279 | -3.59% |
| 26 Aug 2025 | 44.88 | 45.26 | 46.00 | 44.51 | 202643 | -0.36% |
| 25 Aug 2025 | 45.04 | 45.05 | 45.99 | 44.50 | 156424 | -1.03% |
| 22 Aug 2025 | 45.51 | 45.65 | 46.00 | 45.00 | 144197 | 0.93% |
| 21 Aug 2025 | 45.09 | 46.48 | 46.49 | 44.95 | 3419925 | -1.74% |
| 20 Aug 2025 | 45.89 | 47.10 | 47.10 | 45.52 | 214414 | -2.57% |
| 19 Aug 2025 | 47.10 | 45.99 | 47.50 | 45.70 | 351362 | 1.75% |
| 18 Aug 2025 | 46.29 | 46.82 | 47.90 | 44.50 | 649147 | -0.60% |
| 14 Aug 2025 | 46.57 | 46.79 | 46.79 | 45.55 | 87826 | 1.20% |
| 13 Aug 2025 | 46.02 | 46.48 | 46.80 | 45.90 | 110670 | -0.50% |
| 12 Aug 2025 | 46.25 | 46.01 | 47.21 | 46.00 | 229723 | -0.17% |
| 11 Aug 2025 | 46.33 | 46.76 | 47.48 | 46.00 | 79570 | -0.62% |
| 08 Aug 2025 | 46.62 | 46.60 | 48.20 | 45.50 | 189912 | -0.62% |
| 07 Aug 2025 | 46.91 | 47.16 | 47.55 | 45.50 | 175843 | -0.53% |
| 06 Aug 2025 | 47.16 | 48.56 | 48.56 | 47.00 | 116096 | -2.88% |
| 05 Aug 2025 | 48.56 | 48.00 | 48.77 | 47.52 | 705773 | 0.02% |
| 04 Aug 2025 | 48.55 | 49.45 | 49.89 | 46.57 | 118475 | -0.98% |
| 01 Aug 2025 | 49.03 | 49.89 | 50.50 | 47.25 | 240988 | -0.65% |
| 31 Jul 2025 | 49.35 | 49.04 | 50.80 | 48.53 | 158620 | -0.18% |
| 30 Jul 2025 | 49.44 | 49.50 | 50.50 | 48.76 | 271597 | 0.32% |
| 29 Jul 2025 | 49.28 | 49.45 | 49.97 | 48.31 | 139006 | 0.86% |
| 28 Jul 2025 | 48.86 | 48.51 | 49.85 | 47.75 | 303053 | -0.53% |
| 25 Jul 2025 | 49.12 | 49.80 | 49.80 | 48.51 | 214973 | -0.16% |
| 24 Jul 2025 | 49.20 | 49.10 | 50.25 | 48.66 | 182931 | 0.31% |
| 23 Jul 2025 | 49.05 | 49.15 | 49.85 | 48.70 | 190671 | -0.10% |
| 22 Jul 2025 | 49.10 | 50.00 | 50.90 | 48.85 | 254517 | -1.70% |
| 21 Jul 2025 | 49.95 | 51.50 | 51.80 | 49.65 | 361637 | -0.50% |
| 18 Jul 2025 | 50.20 | 51.00 | 51.49 | 49.50 | 206208 | -1.63% |
| 17 Jul 2025 | 51.03 | 53.47 | 53.47 | 50.10 | 384268 | -2.30% |
| 16 Jul 2025 | 52.23 | 51.75 | 52.49 | 50.90 | 621040 | 2.81% |
| 15 Jul 2025 | 50.80 | 49.50 | 51.30 | 49.50 | 1625374 | 1.52% |
| 14 Jul 2025 | 50.04 | 49.83 | 50.40 | 48.50 | 1716430 | 1.11% |
| 11 Jul 2025 | 49.49 | 49.74 | 49.89 | 49.20 | 126139 | -0.28% |
| 10 Jul 2025 | 49.63 | 49.60 | 49.95 | 49.20 | 99563 | 0.04% |
| 09 Jul 2025 | 49.61 | 49.95 | 49.95 | 49.05 | 149366 | -0.62% |
| 08 Jul 2025 | 49.92 | 49.35 | 50.60 | 49.00 | 337663 | 0.89% |
| 07 Jul 2025 | 49.48 | 49.73 | 49.73 | 49.00 | 172399 | -0.50% |
| 04 Jul 2025 | 49.73 | 49.95 | 50.69 | 49.58 | 132786 | -0.36% |
| 03 Jul 2025 | 49.91 | 50.81 | 50.81 | 49.40 | 260963 | -1.77% |
| 02 Jul 2025 | 50.81 | 50.77 | 51.90 | 49.00 | 572666 | 1.95% |
| 01 Jul 2025 | 49.84 | 50.90 | 51.50 | 49.25 | 707058 | -1.75% |
| 30 Jun 2025 | 50.73 | 51.50 | 52.49 | 50.21 | 361897 | -1.63% |
| 27 Jun 2025 | 51.57 | 53.00 | 53.00 | 50.11 | 350795 | -0.96% |
| 26 Jun 2025 | 52.07 | 52.00 | 52.70 | 51.50 | 222932 | -0.12% |
| 25 Jun 2025 | 52.13 | 52.00 | 52.93 | 51.15 | 412409 | 0.95% |
| 24 Jun 2025 | 51.64 | 53.10 | 53.55 | 51.20 | 405749 | -0.88% |
| 23 Jun 2025 | 52.10 | 53.00 | 53.00 | 50.94 | 437986 | -2.51% |
| 20 Jun 2025 | 53.44 | 51.94 | 53.75 | 51.05 | 595563 | 2.06% |
| 19 Jun 2025 | 52.36 | 52.50 | 53.20 | 50.08 | 1081888 | -0.66% |
| 18 Jun 2025 | 52.71 | 50.45 | 52.96 | 49.19 | 2623839 | 4.48% |
| 17 Jun 2025 | 50.45 | 51.90 | 51.90 | 49.75 | 616292 | -1.39% |
| 16 Jun 2025 | 51.16 | 53.25 | 53.30 | 47.55 | 7495360 | -3.42% |
| 13 Jun 2025 | 52.97 | 58.05 | 58.30 | 51.90 | 8142895 | -10.08% |
| 12 Jun 2025 | 58.91 | 63.00 | 63.41 | 58.51 | 7865958 | -6.74% |
| 11 Jun 2025 | 63.17 | 67.00 | 68.55 | 62.75 | 12153623 | -5.02% |
| 10 Jun 2025 | 66.51 | 67.00 | 67.45 | 65.31 | 5606640 | -0.42% |
| 09 Jun 2025 | 66.79 | 68.00 | 68.95 | 66.20 | 4411241 | -0.96% |
| 06 Jun 2025 | 67.44 | 65.42 | 68.00 | 64.27 | 4890368 | 4.07% |
| 05 Jun 2025 | 64.80 | 64.55 | 65.40 | 63.61 | 2540876 | 0.97% |
| 04 Jun 2025 | 64.18 | 65.03 | 66.40 | 63.81 | 2753854 | -2.00% |
| 03 Jun 2025 | 65.49 | 66.56 | 66.70 | 63.51 | 3300703 | -1.61% |
| 02 Jun 2025 | 66.56 | 62.10 | 67.40 | 62.10 | 9499890 | 5.60% |
| 30 May 2025 | 63.03 | 63.30 | 63.84 | 62.32 | 2206953 | -0.14% |
| 29 May 2025 | 63.12 | 62.41 | 63.65 | 61.30 | 3314701 | 1.64% |
| 28 May 2025 | 62.10 | 64.50 | 65.10 | 61.30 | 2166241 | -3.68% |
| 27 May 2025 | 64.47 | 64.26 | 66.20 | 63.92 | 2868197 | -1.81% |
| 26 May 2025 | 65.66 | 64.69 | 66.30 | 62.58 | 3414995 | 0.89% |
| 23 May 2025 | 65.08 | 66.50 | 66.95 | 64.11 | 2166160 | -2.22% |
| 22 May 2025 | 66.56 | 64.80 | 66.99 | 64.26 | 3208379 | 2.76% |
| 21 May 2025 | 64.77 | 69.35 | 69.47 | 63.30 | 7212666 | -6.58% |
| 20 May 2025 | 69.33 | 68.25 | 69.99 | 66.31 | 7549930 | 3.06% |
| 19 May 2025 | 67.27 | 63.50 | 69.50 | 61.65 | 6723021 | 6.36% |
| 16 May 2025 | 63.25 | 61.35 | 64.24 | 59.57 | 5385750 | 4.48% |
| 15 May 2025 | 60.54 | 61.37 | 62.60 | 59.63 | 4363252 | -0.12% |
| 14 May 2025 | 60.61 | 56.94 | 62.09 | 56.42 | 11911065 | 7.37% |
| 13 May 2025 | 56.45 | 56.86 | 57.50 | 55.46 | 1091994 | -0.39% |
| 12 May 2025 | 56.67 | 54.90 | 56.87 | 54.01 | 1175458 | 9.61% |
| 09 May 2025 | 51.70 | 51.25 | 53.00 | 51.25 | 1034987 | -3.26% |
| 08 May 2025 | 53.44 | 55.00 | 56.19 | 51.99 | 1173542 | -3.00% |
| 07 May 2025 | 55.09 | 54.86 | 55.69 | 53.97 | 678483 | -1.59% |
| 06 May 2025 | 55.98 | 59.12 | 59.13 | 54.90 | 1275793 | -5.31% |
| 05 May 2025 | 59.12 | 59.39 | 60.50 | 58.40 | 1378783 | -0.45% |
| 02 May 2025 | 59.39 | 60.40 | 60.84 | 57.30 | 1069150 | -0.30% |
| 30 Apr 2025 | 59.57 | 60.15 | 60.26 | 58.12 | 1817533 | -1.62% |
| 29 Apr 2025 | 60.55 | 62.70 | 62.91 | 59.70 | 1156919 | -3.27% |
| 28 Apr 2025 | 62.60 | 60.90 | 65.00 | 59.71 | 1887275 | 3.05% |
| 25 Apr 2025 | 60.75 | 64.15 | 64.75 | 60.11 | 1531389 | -6.26% |
| 24 Apr 2025 | 64.81 | 64.50 | 65.60 | 64.20 | 1348049 | -1.86% |
| 23 Apr 2025 | 66.04 | 67.14 | 67.54 | 64.21 | 1968103 | -0.80% |
| 22 Apr 2025 | 66.57 | 63.90 | 67.21 | 62.35 | 3618009 | 4.65% |
| 21 Apr 2025 | 63.61 | 63.99 | 64.00 | 61.55 | 2357486 | 2.25% |
| 17 Apr 2025 | 62.21 | 61.51 | 63.00 | 60.91 | 2314311 | 1.14% |
| 16 Apr 2025 | 61.51 | 62.00 | 62.68 | 61.05 | 2311887 | -0.24% |
| 15 Apr 2025 | 61.66 | 59.40 | 62.40 | 58.90 | 5012193 | 5.02% |
| 11 Apr 2025 | 58.71 | 57.60 | 59.25 | 55.00 | 5874444 | 3.73% |
| 09 Apr 2025 | 56.60 | 50.26 | 58.25 | 50.21 | 15393598 | 12.77% |
| 08 Apr 2025 | 50.19 | 45.30 | 50.26 | 45.30 | 9012419 | 19.81% |
| 07 Apr 2025 | 41.89 | 43.00 | 43.50 | 41.01 | 928387 | -7.24% |
| 04 Apr 2025 | 45.16 | 45.95 | 45.95 | 43.93 | 732109 | -1.14% |
| 03 Apr 2025 | 45.68 | 45.56 | 47.00 | 45.50 | 626800 | -1.55% |
| 02 Apr 2025 | 46.40 | 46.50 | 47.18 | 45.56 | 643595 | 0.30% |
| 01 Apr 2025 | 46.26 | 47.00 | 47.37 | 46.10 | 519887 | -1.85% |
| 28 Mar 2025 | 47.13 | 47.90 | 49.95 | 46.10 | 3126202 | -1.89% |
| 27 Mar 2025 | 48.04 | 46.00 | 52.00 | 46.00 | 4714493 | 5.84% |
| 26 Mar 2025 | 45.39 | 47.80 | 47.98 | 45.13 | 1001249 | -5.04% |
| 25 Mar 2025 | 47.80 | 49.60 | 49.70 | 47.11 | 743717 | -2.94% |
| 24 Mar 2025 | 49.25 | 51.00 | 51.00 | 49.00 | 776437 | 0.31% |
| 21 Mar 2025 | 49.10 | 48.85 | 50.00 | 48.53 | 699027 | 0.84% |
| 20 Mar 2025 | 48.69 | 49.49 | 49.71 | 48.30 | 890552 | -0.25% |
| 19 Mar 2025 | 48.81 | 48.25 | 49.29 | 47.82 | 879943 | 1.27% |
| 18 Mar 2025 | 48.20 | 47.56 | 48.48 | 47.56 | 672847 | 1.41% |
| 17 Mar 2025 | 47.53 | 48.55 | 49.37 | 47.35 | 1271954 | -1.59% |
| 13 Mar 2025 | 48.30 | 49.97 | 50.15 | 47.80 | 1101792 | -2.95% |
| 12 Mar 2025 | 49.77 | 49.75 | 50.38 | 49.22 | 2223949 | 0.02% |
| 11 Mar 2025 | 49.76 | 49.30 | 50.49 | 48.10 | 2730402 | -0.58% |
| 10 Mar 2025 | 50.05 | 51.80 | 52.00 | 49.60 | 3072206 | -1.98% |
| 07 Mar 2025 | 51.06 | 50.20 | 51.99 | 50.00 | 4132521 | 2.78% |
| 06 Mar 2025 | 49.68 | 49.02 | 50.99 | 49.02 | 3458527 | 1.39% |
| 05 Mar 2025 | 49.00 | 47.95 | 49.69 | 47.93 | 3122538 | 1.93% |
| 04 Mar 2025 | 48.07 | 47.60 | 49.38 | 47.60 | 978884 | -1.46% |
| 03 Mar 2025 | 48.78 | 50.05 | 50.84 | 46.76 | 1981883 | -2.03% |
| 28 Feb 2025 | 49.79 | 51.70 | 51.70 | 48.47 | 902278 | -4.40% |
| 27 Feb 2025 | 52.08 | 53.00 | 54.29 | 51.00 | 1074489 | -0.99% |
| 25 Feb 2025 | 52.60 | 49.80 | 54.00 | 49.80 | 2564273 | 6.20% |
| 24 Feb 2025 | 49.53 | 48.80 | 50.25 | 47.35 | 1204373 | 1.10% |
| 21 Feb 2025 | 48.99 | 49.42 | 50.89 | 48.55 | 927220 | -0.87% |
| 20 Feb 2025 | 49.42 | 48.39 | 49.95 | 47.97 | 1441329 | 1.83% |
| 19 Feb 2025 | 48.53 | 46.00 | 49.00 | 45.45 | 551944 | 5.27% |
| 18 Feb 2025 | 46.10 | 47.10 | 47.50 | 43.32 | 2512741 | -1.68% |
| 17 Feb 2025 | 46.89 | 48.80 | 48.93 | 46.75 | 1392054 | -3.62% |
| 14 Feb 2025 | 48.65 | 51.75 | 52.00 | 48.07 | 1354766 | -4.25% |
| 13 Feb 2025 | 50.81 | 50.55 | 51.99 | 50.50 | 1268102 | -1.19% |
| 12 Feb 2025 | 51.42 | 50.83 | 51.75 | 48.17 | 2417575 | 1.16% |
| 11 Feb 2025 | 50.83 | 52.05 | 52.30 | 50.41 | 773113 | -2.90% |
| 10 Feb 2025 | 52.35 | 52.00 | 53.24 | 51.30 | 352123 | 0.79% |
| 07 Feb 2025 | 51.94 | 52.30 | 53.79 | 51.12 | 604376 | 0.74% |
| 06 Feb 2025 | 51.56 | 52.93 | 52.93 | 51.10 | 529282 | -1.13% |
| 05 Feb 2025 | 52.15 | 51.11 | 54.50 | 51.11 | 812508 | 0.48% |
| 04 Feb 2025 | 51.90 | 52.80 | 53.56 | 51.75 | 368366 | 0.12% |
| 03 Feb 2025 | 51.84 | 53.80 | 53.80 | 51.38 | 489080 | -3.48% |
| 01 Feb 2025 | 53.71 | 54.00 | 54.51 | 52.50 | 360868 | 0.64% |
| 31 Jan 2025 | 53.37 | 54.00 | 54.45 | 53.04 | 475932 | -0.06% |
| 30 Jan 2025 | 53.40 | 55.00 | 55.45 | 52.80 | 862654 | -1.15% |
| 29 Jan 2025 | 54.02 | 50.10 | 54.26 | 50.00 | 874166 | 7.46% |
| 28 Jan 2025 | 50.27 | 51.50 | 51.84 | 46.60 | 2355541 | -2.01% |
| 27 Jan 2025 | 51.30 | 52.58 | 52.58 | 50.25 | 579997 | -2.45% |
| 24 Jan 2025 | 52.59 | 54.10 | 55.19 | 52.22 | 556091 | -3.31% |
| 23 Jan 2025 | 54.39 | 56.10 | 56.10 | 52.81 | 1087410 | -3.48% |
| 22 Jan 2025 | 56.35 | 57.41 | 59.45 | 54.57 | 1176374 | -3.26% |
| 21 Jan 2025 | 58.25 | 60.40 | 60.40 | 57.84 | 584029 | -2.90% |
| 20 Jan 2025 | 59.99 | 60.83 | 62.25 | 59.35 | 1712418 | -1.38% |
| 17 Jan 2025 | 60.83 | 60.10 | 63.89 | 60.10 | 2193829 | 1.37% |
| 16 Jan 2025 | 60.01 | 55.48 | 60.75 | 55.48 | 3183756 | 8.17% |
| 15 Jan 2025 | 55.48 | 52.20 | 56.80 | 51.60 | 1997338 | 7.83% |
| 14 Jan 2025 | 51.45 | 51.45 | 52.34 | 49.60 | 1307700 | 1.46% |
| 13 Jan 2025 | 50.71 | 53.79 | 55.40 | 50.01 | 1404865 | -4.12% |
| 10 Jan 2025 | 52.89 | 55.29 | 55.81 | 52.59 | 1110234 | -4.34% |
| 09 Jan 2025 | 55.29 | 58.99 | 59.38 | 54.80 | 1118136 | -5.49% |
| 08 Jan 2025 | 58.50 | 57.50 | 61.53 | 56.83 | 8913296 | -0.43% |
| 07 Jan 2025 | 58.75 | 51.50 | 60.70 | 51.00 | 4820625 | 14.54% |
| 06 Jan 2025 | 51.29 | 54.69 | 54.69 | 50.81 | 837851 | -5.99% |
| 03 Jan 2025 | 54.56 | 56.50 | 56.97 | 52.80 | 1593544 | -2.66% |
| 02 Jan 2025 | 56.05 | 55.70 | 56.52 | 55.29 | 355494 | 1.63% |
| 01 Jan 2025 | 55.15 | 54.59 | 55.70 | 54.00 | 360433 | 1.03% |
| 31 Dec 2024 | 54.59 | 54.00 | 55.19 | 53.49 | 452394 | 0.40% |
| 30 Dec 2024 | 54.37 | 54.90 | 55.67 | 53.80 | 446186 | 0.72% |
| 27 Dec 2024 | 53.98 | 53.82 | 56.88 | 53.50 | 876815 | -0.52% |
| 26 Dec 2024 | 54.26 | 55.70 | 55.80 | 53.25 | 522806 | -2.66% |
| 24 Dec 2024 | 55.74 | 56.99 | 57.39 | 54.60 | 784048 | -1.75% |
| 23 Dec 2024 | 56.73 | 57.36 | 58.60 | 55.05 | 1185631 | -1.10% |
| 20 Dec 2024 | 57.36 | 55.50 | 61.59 | 52.10 | 2191850 | 3.43% |
| 19 Dec 2024 | 55.46 | 56.01 | 56.97 | 55.01 | 645358 | -1.86% |
| 18 Dec 2024 | 56.51 | 57.60 | 58.40 | 56.00 | 571255 | -2.43% |
| 17 Dec 2024 | 57.92 | 58.13 | 58.45 | 57.60 | 215475 | -0.36% |
| 16 Dec 2024 | 58.13 | 57.93 | 59.50 | 57.75 | 613879 | 0.35% |
| 13 Dec 2024 | 57.93 | 58.00 | 58.23 | 57.11 | 404810 | -0.52% |
| 12 Dec 2024 | 58.23 | 59.45 | 59.45 | 58.00 | 532676 | -1.09% |
| 11 Dec 2024 | 58.87 | 59.60 | 60.15 | 58.64 | 892100 | -0.71% |
| 10 Dec 2024 | 59.29 | 60.90 | 61.10 | 59.01 | 628379 | -2.29% |
| 09 Dec 2024 | 60.68 | 59.30 | 62.00 | 59.30 | 1296662 | 2.69% |
| 06 Dec 2024 | 59.09 | 59.29 | 60.50 | 58.85 | 1136526 | 0.42% |
| 05 Dec 2024 | 58.84 | 59.15 | 60.77 | 58.58 | 1313423 | 0.14% |
| 04 Dec 2024 | 58.76 | 59.49 | 59.90 | 58.50 | 682647 | -0.59% |
| 03 Dec 2024 | 59.11 | 60.90 | 61.00 | 58.95 | 1527845 | -1.73% |
| 02 Dec 2024 | 60.15 | 61.00 | 61.30 | 58.05 | 2591035 | -3.16% |
| 29 Nov 2024 | 62.11 | 62.00 | 62.80 | 60.36 | 520632 | -0.40% |
| 28 Nov 2024 | 62.36 | 62.89 | 63.45 | 62.00 | 338913 | -0.59% |
| 27 Nov 2024 | 62.73 | 62.90 | 63.48 | 62.25 | 540705 | 0.00% |
| 26 Nov 2024 | 62.73 | 62.50 | 63.89 | 62.20 | 282458 | 0.80% |
| 25 Nov 2024 | 62.23 | 64.00 | 64.33 | 62.02 | 387449 | -1.27% |
| 22 Nov 2024 | 63.03 | 62.20 | 63.44 | 61.76 | 378000 | 1.91% |
| 21 Nov 2024 | 61.85 | 64.00 | 64.54 | 61.00 | 488936 | -2.86% |
| 19 Nov 2024 | 63.67 | 65.80 | 66.49 | 63.10 | 363956 | -3.09% |
| 18 Nov 2024 | 65.70 | 65.35 | 67.00 | 63.11 | 1170554 | 0.54% |
| 14 Nov 2024 | 65.35 | 63.80 | 66.25 | 62.10 | 719539 | 2.30% |
| 13 Nov 2024 | 63.88 | 66.88 | 66.88 | 62.67 | 771268 | -5.08% |
| 12 Nov 2024 | 67.30 | 66.00 | 67.77 | 65.31 | 725033 | 0.46% |
| 11 Nov 2024 | 66.99 | 67.30 | 67.30 | 65.66 | 482703 | -0.46% |
| 08 Nov 2024 | 67.30 | 67.40 | 68.09 | 65.18 | 761119 | 0.22% |
| 07 Nov 2024 | 67.15 | 67.34 | 67.80 | 65.86 | 648566 | 0.01% |
| 06 Nov 2024 | 67.14 | 64.38 | 67.68 | 63.83 | 1140056 | 5.73% |
| 05 Nov 2024 | 63.50 | 63.50 | 64.67 | 63.00 | 353794 | -0.30% |
| 04 Nov 2024 | 63.69 | 66.47 | 66.47 | 63.50 | 297539 | -2.75% |
| 01 Nov 2024 | 65.49 | 66.00 | 66.00 | 65.00 | 162469 | 1.55% |
| 31 Oct 2024 | 64.49 | 64.89 | 64.90 | 63.26 | 232390 | 0.88% |
| 30 Oct 2024 | 63.93 | 63.83 | 64.99 | 62.65 | 610975 | 0.06% |
| 29 Oct 2024 | 63.89 | 61.07 | 65.14 | 60.71 | 586753 | 2.75% |
| 28 Oct 2024 | 62.18 | 59.84 | 62.60 | 58.15 | 765618 | 3.91% |
| 25 Oct 2024 | 59.84 | 61.43 | 62.42 | 58.21 | 729142 | -3.37% |
| 24 Oct 2024 | 61.93 | 63.30 | 64.99 | 61.56 | 344432 | -2.09% |
| 23 Oct 2024 | 63.25 | 65.00 | 65.48 | 62.40 | 486508 | -3.32% |
| 22 Oct 2024 | 65.42 | 63.55 | 67.00 | 60.00 | 1361077 | 2.93% |
| 21 Oct 2024 | 63.56 | 64.90 | 65.76 | 63.10 | 500970 | -1.30% |
| 18 Oct 2024 | 64.40 | 64.50 | 65.50 | 63.50 | 478611 | -1.15% |
| 17 Oct 2024 | 65.15 | 66.50 | 67.15 | 64.80 | 464833 | -1.56% |
| 16 Oct 2024 | 66.18 | 66.00 | 66.65 | 65.76 | 354525 | -0.27% |
| 15 Oct 2024 | 66.36 | 66.46 | 67.09 | 66.21 | 305913 | -0.15% |
| 14 Oct 2024 | 66.46 | 66.87 | 67.70 | 66.16 | 432430 | -0.08% |
| 11 Oct 2024 | 66.51 | 66.99 | 67.66 | 66.31 | 394412 | -0.43% |
| 10 Oct 2024 | 66.80 | 66.95 | 67.83 | 66.70 | 359403 | 0.23% |
| 09 Oct 2024 | 66.65 | 67.98 | 68.25 | 66.01 | 630939 | -0.37% |
| 08 Oct 2024 | 66.90 | 63.70 | 67.10 | 63.70 | 638594 | 4.03% |
| 07 Oct 2024 | 64.31 | 68.70 | 68.90 | 63.21 | 1299063 | -5.19% |
| 04 Oct 2024 | 67.83 | 68.20 | 69.40 | 65.43 | 1219223 | -0.51% |
| 03 Oct 2024 | 68.18 | 69.51 | 70.49 | 67.55 | 1068789 | -4.86% |
| 01 Oct 2024 | 71.66 | 73.25 | 73.25 | 71.10 | 734465 | -1.51% |
| 30 Sep 2024 | 72.76 | 71.76 | 73.98 | 69.60 | 2757136 | 1.39% |
| 27 Sep 2024 | 71.76 | 72.50 | 72.60 | 70.70 | 823131 | -0.49% |
| 26 Sep 2024 | 72.11 | 69.10 | 72.65 | 67.40 | 2426089 | 4.52% |
| 25 Sep 2024 | 68.99 | 70.98 | 70.98 | 68.50 | 1234766 | -2.56% |
| 24 Sep 2024 | 70.80 | 72.60 | 73.40 | 70.10 | 835793 | -1.35% |
| 23 Sep 2024 | 71.77 | 70.20 | 74.28 | 70.20 | 2724920 | 2.98% |
| 20 Sep 2024 | 69.69 | 69.97 | 70.75 | 69.23 | 836844 | -0.40% |
| 19 Sep 2024 | 69.97 | 72.00 | 73.50 | 68.75 | 1351561 | -2.29% |
| 18 Sep 2024 | 71.61 | 69.00 | 73.00 | 68.35 | 3767287 | 3.01% |
| 17 Sep 2024 | 69.52 | 69.68 | 70.99 | 69.15 | 995489 | 0.14% |
| 16 Sep 2024 | 69.42 | 71.18 | 71.44 | 69.11 | 684921 | -1.45% |
| 13 Sep 2024 | 70.44 | 70.60 | 71.83 | 69.54 | 881252 | -0.06% |
| 12 Sep 2024 | 70.48 | 69.40 | 70.99 | 67.80 | 1038581 | 2.13% |
| 11 Sep 2024 | 69.01 | 71.50 | 71.50 | 68.55 | 1181976 | -3.46% |
| 10 Sep 2024 | 71.48 | 73.50 | 74.89 | 71.05 | 1154591 | -1.84% |
| 09 Sep 2024 | 72.82 | 72.70 | 73.45 | 71.00 | 1826238 | 1.58% |
| 06 Sep 2024 | 71.69 | 69.66 | 73.30 | 69.56 | 5528573 | 2.91% |
| 05 Sep 2024 | 69.66 | 69.55 | 70.54 | 68.55 | 935266 | 1.04% |
| 04 Sep 2024 | 68.94 | 65.50 | 70.00 | 65.40 | 2441342 | 3.17% |
| 03 Sep 2024 | 66.82 | 67.50 | 68.06 | 65.90 | 1047518 | -1.01% |
| 02 Sep 2024 | 67.50 | 70.97 | 70.97 | 67.03 | 1990727 | -3.59% |
| 30 Aug 2024 | 70.01 | 70.87 | 71.49 | 69.51 | 1026193 | -0.71% |
| 29 Aug 2024 | 70.51 | 73.94 | 74.10 | 69.45 | 1666809 | -4.20% |
| 28 Aug 2024 | 73.60 | 74.50 | 75.45 | 72.99 | 1632948 | -0.80% |
| 27 Aug 2024 | 74.19 | 76.00 | 77.50 | 73.50 | 3367602 | -0.04% |
| 26 Aug 2024 | 74.22 | 70.02 | 75.20 | 70.02 | 7827824 | 6.99% |
| 23 Aug 2024 | 69.37 | 68.68 | 69.80 | 67.53 | 1878769 | 0.96% |
| 22 Aug 2024 | 68.71 | 71.50 | 71.70 | 68.06 | 1764930 | -1.34% |
| 21 Aug 2024 | 69.64 | 69.00 | 70.70 | 68.41 | 1740209 | 1.89% |
| 20 Aug 2024 | 68.35 | 69.50 | 70.70 | 68.20 | 2433114 | 0.01% |
| 19 Aug 2024 | 68.34 | 67.80 | 69.25 | 66.81 | 1707767 | 3.72% |
| 16 Aug 2024 | 65.89 | 66.10 | 66.97 | 65.06 | 1726155 | 1.59% |
| 14 Aug 2024 | 64.86 | 66.00 | 66.75 | 63.66 | 1265879 | -0.67% |
| 13 Aug 2024 | 65.30 | 69.75 | 70.00 | 65.00 | 3509852 | -5.17% |
| 12 Aug 2024 | 68.86 | 68.50 | 69.25 | 66.96 | 3840681 | -0.06% |
| 09 Aug 2024 | 68.90 | 66.80 | 69.70 | 65.67 | 2133215 | 4.84% |
| 08 Aug 2024 | 65.72 | 67.20 | 67.20 | 65.07 | 559785 | -1.35% |
| 07 Aug 2024 | 66.62 | 67.90 | 68.50 | 65.80 | 1326039 | -0.40% |
| 06 Aug 2024 | 66.89 | 66.15 | 69.41 | 65.34 | 1564732 | 1.18% |
| 05 Aug 2024 | 66.11 | 65.70 | 67.29 | 65.33 | 1850285 | -3.87% |
| 02 Aug 2024 | 68.77 | 65.25 | 69.49 | 65.25 | 1553874 | 1.30% |
| 01 Aug 2024 | 67.89 | 70.01 | 70.40 | 67.25 | 1217328 | -3.00% |
| 31 Jul 2024 | 69.99 | 71.50 | 71.50 | 69.70 | 1295459 | 0.17% |
| 30 Jul 2024 | 69.87 | 69.49 | 70.20 | 68.51 | 2722329 | 1.70% |
| 29 Jul 2024 | 68.70 | 68.10 | 69.00 | 67.22 | 1547376 | 0.91% |
| 26 Jul 2024 | 68.08 | 67.70 | 69.36 | 66.57 | 1699185 | 1.07% |
| 25 Jul 2024 | 67.36 | 67.10 | 68.45 | 67.05 | 595265 | -2.19% |
| 24 Jul 2024 | 68.87 | 66.00 | 69.15 | 64.00 | 2255968 | 4.52% |
| 23 Jul 2024 | 65.89 | 65.80 | 68.65 | 62.25 | 2099992 | 0.76% |
| 22 Jul 2024 | 65.39 | 66.55 | 66.89 | 63.96 | 1171413 | -2.88% |
| 19 Jul 2024 | 67.33 | 68.80 | 68.80 | 66.11 | 1000453 | -1.99% |
| 18 Jul 2024 | 68.70 | 69.00 | 69.95 | 66.05 | 2075827 | 0.09% |
| 16 Jul 2024 | 68.64 | 70.24 | 71.20 | 68.55 | 1652588 | -1.96% |
| 15 Jul 2024 | 70.01 | 70.00 | 70.90 | 68.48 | 2309020 | 0.19% |
| 12 Jul 2024 | 69.88 | 71.00 | 71.45 | 69.05 | 1639522 | -0.56% |
| 11 Jul 2024 | 70.27 | 69.10 | 71.89 | 68.50 | 3359700 | 2.63% |
| 10 Jul 2024 | 68.47 | 72.00 | 72.00 | 67.18 | 2537777 | -3.18% |
| 09 Jul 2024 | 70.72 | 69.95 | 71.40 | 68.40 | 8039603 | -1.79% |
| 08 Jul 2024 | 72.01 | 76.75 | 76.85 | 72.01 | 10711466 | -5.00% |
| 05 Jul 2024 | 75.80 | 70.60 | 77.20 | 70.10 | 16310608 | 7.37% |
| 04 Jul 2024 | 70.60 | 71.00 | 71.43 | 67.56 | 8346958 | -0.14% |
| 03 Jul 2024 | 70.70 | 65.00 | 70.85 | 63.55 | 14976219 | 9.77% |
| 02 Jul 2024 | 64.41 | 64.80 | 66.25 | 63.05 | 3322314 | -0.66% |
| 01 Jul 2024 | 64.84 | 60.35 | 65.48 | 59.50 | 5241134 | 8.12% |
| 28 Jun 2024 | 59.97 | 60.35 | 60.90 | 59.05 | 630799 | 1.33% |
| 27 Jun 2024 | 59.18 | 62.29 | 62.54 | 58.20 | 1504118 | -3.83% |
| 26 Jun 2024 | 61.54 | 62.00 | 62.45 | 60.70 | 1164883 | -0.44% |
| 25 Jun 2024 | 61.81 | 62.00 | 62.79 | 60.27 | 1418152 | 0.18% |
| 24 Jun 2024 | 61.70 | 62.00 | 63.45 | 61.44 | 2179776 | 0.47% |
| 21 Jun 2024 | 61.41 | 61.40 | 62.19 | 59.00 | 3196718 | 1.96% |
| 20 Jun 2024 | 60.23 | 56.45 | 60.96 | 56.31 | 2437194 | 7.50% |
| 19 Jun 2024 | 56.03 | 59.50 | 59.90 | 55.33 | 979326 | -4.73% |
| 18 Jun 2024 | 58.81 | 60.00 | 60.00 | 57.86 | 1034824 | 0.00% |
| 14 Jun 2024 | 58.81 | 56.51 | 59.20 | 56.51 | 1447835 | 3.34% |
| 13 Jun 2024 | 56.91 | 55.95 | 57.50 | 55.75 | 769297 | 2.43% |
| 12 Jun 2024 | 55.56 | 55.95 | 57.25 | 55.40 | 658316 | 0.47% |
| 11 Jun 2024 | 55.30 | 54.75 | 57.00 | 54.01 | 967550 | 2.73% |
| 10 Jun 2024 | 53.83 | 55.69 | 55.69 | 53.30 | 288545 | -1.68% |
| 07 Jun 2024 | 54.75 | 55.20 | 56.30 | 54.10 | 723439 | 1.48% |
| 06 Jun 2024 | 53.95 | 54.45 | 54.60 | 53.30 | 336412 | 1.60% |
| 05 Jun 2024 | 53.10 | 49.70 | 53.95 | 49.35 | 913942 | 2.21% |
| 04 Jun 2024 | 51.95 | 55.20 | 55.20 | 51.95 | 327752 | -4.94% |
| 03 Jun 2024 | 54.65 | 56.25 | 56.25 | 54.00 | 685457 | 0.64% |
| 31 May 2024 | 54.30 | 56.00 | 56.55 | 53.50 | 551585 | -1.81% |
| 30 May 2024 | 55.30 | 55.20 | 58.00 | 54.90 | 772407 | -0.81% |
| 29 May 2024 | 55.75 | 55.70 | 56.30 | 54.75 | 601715 | -1.41% |
| 28 May 2024 | 56.55 | 57.05 | 57.90 | 55.45 | 1467114 | -2.67% |
| 27 May 2024 | 58.10 | 57.50 | 58.80 | 56.15 | 965684 | 0.26% |
| 24 May 2024 | 57.95 | 60.00 | 60.40 | 57.30 | 678479 | -2.93% |
| 23 May 2024 | 59.70 | 58.00 | 60.55 | 58.00 | 1212754 | 3.11% |
| 22 May 2024 | 57.90 | 59.20 | 59.40 | 57.05 | 504590 | -1.61% |
| 21 May 2024 | 58.85 | 59.55 | 59.55 | 57.60 | 1208596 | 0.86% |
| 18 May 2024 | 58.35 | 58.25 | 58.95 | 56.80 | 507439 | 1.48% |
| 17 May 2024 | 57.50 | 56.80 | 58.40 | 55.10 | 1617106 | 2.95% |
| 16 May 2024 | 55.85 | 56.70 | 56.70 | 54.60 | 711902 | 1.64% |
| 15 May 2024 | 54.95 | 55.10 | 56.65 | 53.20 | 742453 | 1.38% |
| 14 May 2024 | 54.20 | 52.25 | 54.20 | 51.75 | 967543 | 4.94% |
| 13 May 2024 | 51.65 | 49.80 | 52.00 | 48.20 | 626864 | 4.13% |
| 10 May 2024 | 49.60 | 51.05 | 52.00 | 48.80 | 659580 | -2.84% |
| 09 May 2024 | 51.05 | 52.00 | 52.00 | 50.20 | 437218 | -0.20% |
| 08 May 2024 | 51.15 | 53.25 | 53.25 | 50.00 | 475521 | -2.48% |
| 07 May 2024 | 52.45 | 54.30 | 54.45 | 51.10 | 950899 | -2.05% |
| 06 May 2024 | 53.55 | 54.75 | 55.05 | 51.95 | 546156 | -1.56% |
| 03 May 2024 | 54.40 | 55.00 | 55.60 | 53.40 | 471286 | -0.18% |
| 02 May 2024 | 54.50 | 56.30 | 56.30 | 54.30 | 331269 | -2.07% |
| 30 Apr 2024 | 55.65 | 57.15 | 57.35 | 54.40 | 602363 | -0.98% |
| 29 Apr 2024 | 56.20 | 57.50 | 58.95 | 55.80 | 1074649 | -0.18% |
| 26 Apr 2024 | 56.30 | 56.60 | 56.80 | 55.10 | 723173 | 0.99% |
| 25 Apr 2024 | 55.75 | 55.40 | 57.20 | 54.00 | 4910026 | 2.29% |
| 24 Apr 2024 | 54.50 | 52.45 | 54.90 | 51.35 | 1579782 | 4.01% |
| 23 Apr 2024 | 52.40 | 53.95 | 53.95 | 51.95 | 271925 | -1.78% |
| 22 Apr 2024 | 53.35 | 54.45 | 54.45 | 52.00 | 184493 | -0.47% |
| 19 Apr 2024 | 53.60 | 53.25 | 54.50 | 50.10 | 335625 | 3.18% |
| 18 Apr 2024 | 51.95 | 52.60 | 52.85 | 51.60 | 159063 | -1.24% |
| 16 Apr 2024 | 52.60 | 51.80 | 53.00 | 50.85 | 217347 | 0.38% |
| 15 Apr 2024 | 52.40 | 52.00 | 54.00 | 51.70 | 561892 | -3.68% |
| 12 Apr 2024 | 54.40 | 55.00 | 55.40 | 53.00 | 297778 | -2.07% |
| 10 Apr 2024 | 55.55 | 55.50 | 55.90 | 53.55 | 258811 | 0.82% |
| 09 Apr 2024 | 55.10 | 54.95 | 56.00 | 54.00 | 303221 | 0.27% |
| 08 Apr 2024 | 54.95 | 55.40 | 55.40 | 53.75 | 399374 | 1.10% |
| 05 Apr 2024 | 54.35 | 53.95 | 54.95 | 53.00 | 250335 | 0.00% |
| 04 Apr 2024 | 54.35 | 55.45 | 55.45 | 52.20 | 218820 | -0.37% |
| 03 Apr 2024 | 54.55 | 55.70 | 55.70 | 53.10 | 287358 | -1.89% |
| 02 Apr 2024 | 55.60 | 55.80 | 55.80 | 53.00 | 331622 | 2.96% |
| 01 Apr 2024 | 54.00 | 54.40 | 55.45 | 52.00 | 623667 | 1.60% |
| 28 Mar 2024 | 53.15 | 48.70 | 53.40 | 48.70 | 4256201 | 3.71% |
| 27 Mar 2024 | 51.25 | 50.55 | 52.05 | 49.30 | 420836 | 1.28% |
| 26 Mar 2024 | 50.60 | 49.95 | 51.80 | 48.25 | 515299 | 2.02% |
| 22 Mar 2024 | 49.60 | 49.60 | 50.50 | 46.80 | 579797 | 3.12% |
| 21 Mar 2024 | 48.10 | 46.20 | 48.30 | 46.20 | 778559 | 4.57% |
| 20 Mar 2024 | 46.00 | 46.65 | 49.35 | 44.65 | 878970 | -2.13% |
| 19 Mar 2024 | 47.00 | 47.65 | 50.00 | 46.70 | 258182 | -4.37% |
| 18 Mar 2024 | 49.15 | 48.35 | 50.40 | 47.50 | 246557 | -1.31% |
| 15 Mar 2024 | 49.80 | 51.45 | 52.00 | 49.25 | 464743 | -3.95% |
| 14 Mar 2024 | 51.85 | 47.15 | 52.05 | 47.15 | 1047298 | 4.54% |
| 13 Mar 2024 | 49.60 | 49.60 | 51.85 | 49.60 | 622356 | -4.98% |
| 12 Mar 2024 | 52.20 | 52.25 | 53.80 | 52.20 | 151506 | -5.00% |
| 11 Mar 2024 | 54.95 | 57.50 | 57.50 | 54.95 | 491122 | -4.93% |
| 07 Mar 2024 | 57.80 | 57.00 | 59.40 | 56.00 | 568313 | 0.17% |
| 06 Mar 2024 | 57.70 | 55.95 | 58.05 | 52.55 | 2034883 | 4.34% |
| 05 Mar 2024 | 55.30 | 55.00 | 56.50 | 53.05 | 748873 | -0.81% |
| 04 Mar 2024 | 55.75 | 54.85 | 57.50 | 54.85 | 2820383 | -3.38% |
| 02 Mar 2024 | 57.70 | 60.10 | 61.95 | 57.70 | 576234 | -4.94% |
| 01 Mar 2024 | 60.70 | 61.05 | 62.85 | 60.00 | 352000 | -0.74% |
| 29 Feb 2024 | 61.15 | 61.85 | 63.80 | 60.80 | 240041 | -0.81% |
| 28 Feb 2024 | 61.65 | 64.55 | 66.40 | 61.20 | 434261 | -4.12% |
| 27 Feb 2024 | 64.30 | 65.80 | 67.40 | 63.50 | 237165 | -2.21% |
| 26 Feb 2024 | 65.75 | 67.35 | 68.50 | 65.20 | 301284 | -1.42% |
| 23 Feb 2024 | 66.70 | 70.00 | 70.00 | 64.25 | 638160 | -0.22% |
| 22 Feb 2024 | 66.85 | 67.45 | 68.20 | 65.30 | 916288 | 2.37% |
| 21 Feb 2024 | 65.30 | 62.70 | 65.30 | 62.30 | 1182291 | 4.98% |
| 20 Feb 2024 | 62.20 | 62.00 | 63.00 | 60.90 | 181425 | -0.40% |
| 19 Feb 2024 | 62.45 | 61.45 | 63.00 | 60.00 | 268900 | 3.65% |
| 16 Feb 2024 | 60.25 | 60.50 | 63.00 | 59.00 | 236196 | -0.82% |
| 15 Feb 2024 | 60.75 | 61.75 | 63.35 | 60.45 | 255136 | -1.62% |
| 14 Feb 2024 | 61.75 | 61.90 | 63.40 | 59.50 | 152638 | -0.40% |
| 13 Feb 2024 | 62.00 | 63.70 | 63.70 | 59.45 | 400891 | -0.88% |
| 12 Feb 2024 | 62.55 | 67.45 | 68.00 | 61.60 | 866632 | -3.55% |
| 09 Feb 2024 | 64.85 | 62.90 | 64.85 | 59.10 | 921455 | 4.94% |
| 08 Feb 2024 | 61.80 | 64.00 | 64.75 | 60.40 | 559695 | -2.60% |
| 07 Feb 2024 | 63.45 | 63.80 | 65.25 | 61.75 | 369435 | 0.32% |
| 06 Feb 2024 | 63.25 | 61.20 | 64.00 | 59.10 | 564357 | 3.43% |
| 05 Feb 2024 | 61.15 | 63.50 | 64.80 | 60.25 | 476989 | -3.55% |
| 02 Feb 2024 | 63.40 | 63.00 | 64.50 | 61.70 | 452209 | 2.26% |
| 01 Feb 2024 | 62.00 | 64.00 | 64.90 | 61.30 | 269507 | -1.59% |
| 31 Jan 2024 | 63.00 | 63.90 | 66.10 | 61.00 | 364757 | -1.41% |
| 30 Jan 2024 | 63.90 | 66.40 | 67.80 | 62.05 | 811966 | -2.44% |
| 29 Jan 2024 | 65.50 | 66.70 | 67.05 | 64.10 | 1087765 | -0.53% |
| 25 Jan 2024 | 65.85 | 65.90 | 66.80 | 63.80 | 1285014 | 3.62% |
| 24 Jan 2024 | 63.55 | 61.55 | 65.40 | 61.50 | 1113879 | 1.19% |
| 23 Jan 2024 | 62.80 | 68.00 | 68.40 | 61.00 | 896659 | -5.42% |
| 20 Jan 2024 | 66.40 | 68.50 | 69.95 | 65.60 | 1212849 | -1.56% |
| 19 Jan 2024 | 67.45 | 62.50 | 68.10 | 62.50 | 2269501 | 9.14% |
| 18 Jan 2024 | 61.80 | 57.50 | 62.40 | 57.50 | 851599 | 4.92% |
| 17 Jan 2024 | 58.90 | 62.00 | 63.45 | 58.00 | 1024370 | -5.61% |
| 16 Jan 2024 | 62.40 | 64.00 | 65.50 | 61.20 | 784674 | -2.04% |
| 15 Jan 2024 | 63.70 | 67.00 | 67.00 | 63.10 | 1003712 | -2.30% |
| 12 Jan 2024 | 65.20 | 64.00 | 66.80 | 62.80 | 1764899 | 3.82% |
| 11 Jan 2024 | 62.80 | 62.80 | 64.05 | 60.55 | 800337 | 1.29% |
| 10 Jan 2024 | 62.00 | 61.35 | 64.95 | 61.25 | 972801 | 1.22% |
| 09 Jan 2024 | 61.25 | 64.00 | 64.50 | 60.00 | 1133614 | -2.55% |
| 08 Jan 2024 | 62.85 | 65.10 | 65.70 | 62.10 | 1442080 | -1.49% |
| 05 Jan 2024 | 63.80 | 64.70 | 66.70 | 63.00 | 4973699 | 2.65% |
| 04 Jan 2024 | 62.15 | 56.10 | 63.80 | 55.50 | 6310205 | 14.77% |
| 03 Jan 2024 | 54.15 | 55.40 | 56.20 | 53.85 | 575173 | -1.46% |
| 02 Jan 2024 | 54.95 | 56.75 | 58.20 | 54.05 | 1768805 | -1.17% |
| 01 Jan 2024 | 55.60 | 50.40 | 56.50 | 50.40 | 3016046 | 9.56% |
| 29 Dec 2023 | 50.75 | 50.55 | 51.55 | 49.70 | 893337 | 1.00% |
| 28 Dec 2023 | 50.25 | 51.95 | 53.60 | 49.00 | 1367637 | -2.24% |
| 27 Dec 2023 | 51.40 | 51.20 | 52.45 | 50.50 | 1123545 | 0.88% |
| 26 Dec 2023 | 50.95 | 49.50 | 51.65 | 49.50 | 803716 | 3.45% |
| 22 Dec 2023 | 49.25 | 48.95 | 50.15 | 48.75 | 360905 | 1.76% |
| 21 Dec 2023 | 48.40 | 46.10 | 49.05 | 46.05 | 738412 | 2.65% |
| 20 Dec 2023 | 47.15 | 51.20 | 51.90 | 45.95 | 886075 | -7.82% |
| 19 Dec 2023 | 51.15 | 51.40 | 52.50 | 50.00 | 784196 | 0.39% |
| 18 Dec 2023 | 50.95 | 49.10 | 52.00 | 48.30 | 986121 | 4.30% |
| 15 Dec 2023 | 48.85 | 49.65 | 50.50 | 48.55 | 547557 | -1.41% |
| 14 Dec 2023 | 49.55 | 50.65 | 50.65 | 49.25 | 1073278 | -0.70% |
| 13 Dec 2023 | 49.90 | 50.75 | 51.15 | 49.05 | 552198 | -0.20% |
| 12 Dec 2023 | 50.00 | 51.80 | 52.20 | 48.40 | 989438 | -2.63% |
| 11 Dec 2023 | 51.35 | 53.00 | 54.55 | 50.50 | 961540 | -1.72% |
| 08 Dec 2023 | 52.25 | 50.50 | 52.90 | 50.20 | 980174 | 4.08% |
| 07 Dec 2023 | 50.20 | 51.30 | 51.35 | 49.30 | 551046 | -0.20% |
| 06 Dec 2023 | 50.30 | 51.50 | 51.95 | 49.80 | 621723 | -2.24% |
| 05 Dec 2023 | 51.45 | 52.50 | 53.20 | 50.40 | 522963 | -1.53% |
| 04 Dec 2023 | 52.25 | 54.00 | 55.00 | 51.95 | 1034642 | 0.10% |
| 01 Dec 2023 | 52.20 | 52.40 | 53.00 | 50.75 | 1058536 | 2.55% |
| 30 Nov 2023 | 50.90 | 48.75 | 51.95 | 48.00 | 753243 | 4.41% |
| 29 Nov 2023 | 48.75 | 52.00 | 52.25 | 45.00 | 1360743 | -3.66% |
| 28 Nov 2023 | 50.60 | 51.00 | 52.50 | 50.30 | 508760 | -0.59% |
| 24 Nov 2023 | 50.90 | 50.35 | 52.20 | 50.00 | 979261 | 1.29% |
| 23 Nov 2023 | 50.25 | 54.30 | 54.45 | 49.50 | 1251058 | -5.63% |
| 22 Nov 2023 | 53.25 | 54.70 | 56.75 | 50.10 | 2468145 | -0.56% |
| 21 Nov 2023 | 53.55 | 50.00 | 54.40 | 49.50 | 4141992 | 12.74% |
| 20 Nov 2023 | 47.50 | 41.50 | 47.50 | 41.50 | 3788515 | 19.95% |
| 17 Nov 2023 | 39.60 | 40.10 | 41.20 | 39.00 | 1034842 | 0.89% |
| 16 Nov 2023 | 39.25 | 39.90 | 41.45 | 38.50 | 1428281 | -0.63% |
| 15 Nov 2023 | 39.50 | 39.45 | 39.55 | 38.55 | 740000 | 4.77% |
| 13 Nov 2023 | 37.70 | 38.50 | 39.00 | 37.50 | 394513 | -0.13% |
| 12 Nov 2023 | 37.75 | 38.75 | 38.75 | 36.25 | 356442 | 2.17% |
| 10 Nov 2023 | 36.95 | 37.70 | 37.70 | 36.55 | 359717 | 2.78% |
| 09 Nov 2023 | 35.95 | 37.90 | 38.20 | 35.40 | 165530 | -1.51% |
| 08 Nov 2023 | 36.50 | 35.90 | 37.45 | 35.00 | 1014248 | 1.67% |
| 07 Nov 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 106938 | 4.97% |
| 06 Nov 2023 | 34.20 | 34.20 | 34.20 | 33.00 | 97616 | 4.91% |
| 03 Nov 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 107449 | 1.88% |
| 02 Nov 2023 | 32.00 | 32.95 | 32.95 | 31.70 | 195561 | -1.08% |
| 01 Nov 2023 | 32.35 | 32.35 | 32.35 | 32.30 | 81228 | 1.89% |
| 31 Oct 2023 | 31.75 | 31.40 | 31.75 | 31.40 | 135620 | -0.94% |
| 30 Oct 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 205189 | -1.99% |
| 27 Oct 2023 | 32.70 | 32.70 | 32.70 | 31.95 | 1284024 | 0.31% |
| 26 Oct 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 14062 | -1.95% |
| 25 Oct 2023 | 33.25 | 33.90 | 33.90 | 33.25 | 115203 | -1.92% |
| 23 Oct 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 26380 | -2.02% |
| 20 Oct 2023 | 34.60 | 34.95 | 34.95 | 34.60 | 44079 | -1.98% |
| 19 Oct 2023 | 35.30 | 35.90 | 35.90 | 35.30 | 147051 | -1.94% |
| 18 Oct 2023 | 36.00 | 36.75 | 36.75 | 36.00 | 183292 | -0.14% |
| 17 Oct 2023 | 36.05 | 36.05 | 36.05 | 36.05 | 62867 | 1.98% |
| 16 Oct 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 76207 | 1.87% |
| 13 Oct 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 96728 | 1.91% |
| 12 Oct 2023 | 34.05 | 34.05 | 34.05 | 34.00 | 144155 | 1.95% |
| 11 Oct 2023 | 33.40 | 33.30 | 33.40 | 33.30 | 163127 | 0.45% |
| 10 Oct 2023 | 33.25 | 33.65 | 33.65 | 33.00 | 196454 | -1.04% |
| 09 Oct 2023 | 33.60 | 33.50 | 33.60 | 33.50 | 326332 | -1.61% |
| 06 Oct 2023 | 34.15 | 35.05 | 35.05 | 34.15 | 232339 | -2.01% |
| 05 Oct 2023 | 34.85 | 35.80 | 35.80 | 34.85 | 99446 | -1.83% |
| 04 Oct 2023 | 35.50 | 34.65 | 36.00 | 34.65 | 115823 | 0.57% |
| 03 Oct 2023 | 35.30 | 36.00 | 36.00 | 35.30 | 128984 | -1.94% |
| 29 Sep 2023 | 36.00 | 34.90 | 36.00 | 34.90 | 150397 | 1.12% |
| 28 Sep 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 96902 | -1.93% |
| 27 Sep 2023 | 36.30 | 37.80 | 37.80 | 36.00 | 637370 | 0.55% |
| 26 Sep 2023 | 36.10 | 37.35 | 37.35 | 34.10 | 1692269 | 1.40% |
| 25 Sep 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 260525 | 4.86% |
| 22 Sep 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 88064 | 4.95% |
| 21 Sep 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 198584 | 4.86% |
| 20 Sep 2023 | 30.85 | 29.60 | 30.85 | 28.10 | 249411 | 4.93% |
| 18 Sep 2023 | 29.40 | 30.40 | 30.75 | 27.85 | 865595 | 0.34% |
| 15 Sep 2023 | 29.30 | 28.20 | 29.30 | 28.20 | 206414 | 1.91% |
| 14 Sep 2023 | 28.75 | 28.80 | 28.80 | 28.75 | 57872 | -1.88% |
| 13 Sep 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 142690 | -2.01% |
| 12 Sep 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 81009 | -1.97% |
| 11 Sep 2023 | 30.50 | 31.40 | 31.40 | 30.50 | 248326 | -1.93% |
| 08 Sep 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 146641 | 1.97% |
| 07 Sep 2023 | 30.50 | 29.35 | 30.50 | 29.35 | 320259 | 1.84% |
| 06 Sep 2023 | 29.95 | 30.30 | 30.30 | 29.95 | 66088 | -1.96% |
| 05 Sep 2023 | 30.55 | 31.15 | 31.15 | 30.55 | 126042 | -1.93% |
| 04 Sep 2023 | 31.15 | 31.00 | 31.15 | 31.00 | 295259 | 1.80% |
| 01 Sep 2023 | 30.60 | 31.30 | 31.30 | 30.60 | 328370 | -0.33% |
| 31 Aug 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 602579 | 1.99% |
| 30 Aug 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 318739 | 1.86% |
| 29 Aug 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 137477 | 1.90% |
| 28 Aug 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 206346 | 1.93% |
| 25 Aug 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 707358 | 1.97% |
| 24 Aug 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 96256 | 1.82% |
| 23 Aug 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 214755 | 1.86% |
| 22 Aug 2023 | 26.90 | 26.85 | 26.90 | 26.85 | 264301 | 1.89% |
| 21 Aug 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 328083 | -1.86% |
| 18 Aug 2023 | 26.90 | 27.45 | 27.45 | 26.90 | 218046 | -2.00% |
| 17 Aug 2023 | 27.45 | 27.50 | 27.55 | 27.45 | 243204 | -1.96% |
| 16 Aug 2023 | 28.00 | 28.05 | 28.05 | 27.45 | 1250862 | 1.82% |
| 14 Aug 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 39991 | -1.96% |
| 11 Aug 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 62430 | -1.92% |
| 10 Aug 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 148728 | -1.89% |
| 09 Aug 2023 | 29.15 | 29.30 | 29.80 | 28.65 | 1550518 | 2.64% |
| 08 Aug 2023 | 28.40 | 28.00 | 28.55 | 27.90 | 856264 | 2.71% |
| 07 Aug 2023 | 27.65 | 27.75 | 27.90 | 27.00 | 383533 | 1.84% |
| 04 Aug 2023 | 27.15 | 27.65 | 27.80 | 26.80 | 410861 | 0.56% |
| 03 Aug 2023 | 27.00 | 27.00 | 27.75 | 26.70 | 497313 | 0.75% |
| 02 Aug 2023 | 26.80 | 27.40 | 27.80 | 26.20 | 1366278 | -0.19% |
| 01 Aug 2023 | 26.85 | 26.50 | 27.20 | 26.05 | 1212107 | 3.47% |
| 31 Jul 2023 | 25.95 | 24.90 | 26.05 | 24.90 | 938511 | 4.43% |
| 28 Jul 2023 | 24.85 | 25.25 | 25.60 | 24.20 | 1752667 | 0.20% |
| 27 Jul 2023 | 24.80 | 25.40 | 25.40 | 24.50 | 293398 | -0.60% |
| 26 Jul 2023 | 24.95 | 24.75 | 25.45 | 24.20 | 724955 | 2.04% |
| 25 Jul 2023 | 24.45 | 25.20 | 25.30 | 24.00 | 1365222 | -1.01% |
| 24 Jul 2023 | 24.70 | 24.80 | 24.95 | 23.90 | 1938829 | 2.49% |
| 21 Jul 2023 | 24.10 | 23.85 | 24.50 | 23.45 | 1306143 | 1.47% |
| 20 Jul 2023 | 23.75 | 24.25 | 24.25 | 23.00 | 354664 | -0.21% |
| 19 Jul 2023 | 23.80 | 23.95 | 24.00 | 23.30 | 276149 | 0.63% |
| 18 Jul 2023 | 23.65 | 24.40 | 24.40 | 22.75 | 810800 | 0.21% |
| 17 Jul 2023 | 23.60 | 23.05 | 23.75 | 22.95 | 825592 | 2.83% |
| 14 Jul 2023 | 22.95 | 22.50 | 23.15 | 22.25 | 703221 | 2.91% |
| 13 Jul 2023 | 22.30 | 21.60 | 22.65 | 21.30 | 1473899 | 3.24% |
| 12 Jul 2023 | 21.60 | 21.40 | 21.80 | 21.20 | 673345 | 1.17% |
| 11 Jul 2023 | 21.35 | 21.15 | 21.55 | 20.70 | 96414 | 0.95% |
| 10 Jul 2023 | 21.15 | 21.00 | 21.95 | 20.95 | 279839 | -1.17% |
| 07 Jul 2023 | 21.40 | 22.00 | 22.00 | 20.80 | 209010 | -1.15% |
| 06 Jul 2023 | 21.65 | 21.80 | 22.00 | 21.30 | 228132 | -0.23% |
| 05 Jul 2023 | 21.70 | 21.90 | 22.00 | 21.40 | 136522 | 0.93% |
| 04 Jul 2023 | 21.50 | 22.00 | 22.20 | 21.20 | 289739 | -2.27% |
| 03 Jul 2023 | 22.00 | 21.50 | 22.20 | 20.35 | 1091980 | 2.80% |
| 30 Jun 2023 | 21.40 | 22.50 | 22.50 | 21.30 | 219429 | -4.46% |
| 28 Jun 2023 | 22.40 | 22.00 | 22.85 | 20.75 | 682913 | 2.52% |
| 27 Jun 2023 | 21.85 | 21.15 | 22.10 | 21.15 | 619079 | 2.10% |
| 26 Jun 2023 | 21.40 | 22.20 | 22.20 | 20.95 | 571986 | -1.38% |
| 23 Jun 2023 | 21.70 | 22.30 | 22.35 | 20.55 | 620924 | -0.23% |
| 22 Jun 2023 | 21.75 | 22.00 | 22.25 | 21.45 | 467424 | -1.36% |
| 21 Jun 2023 | 22.05 | 22.20 | 22.45 | 21.85 | 497980 | -0.68% |
| 20 Jun 2023 | 22.20 | 22.65 | 22.65 | 22.05 | 467655 | -1.99% |
| 19 Jun 2023 | 22.65 | 22.40 | 22.75 | 22.05 | 804432 | 2.03% |
| 16 Jun 2023 | 22.20 | 22.45 | 22.45 | 22.05 | 303861 | 0.68% |
| 15 Jun 2023 | 22.05 | 22.45 | 22.45 | 21.85 | 473312 | -1.12% |
| 14 Jun 2023 | 22.30 | 22.60 | 22.60 | 22.15 | 409233 | -1.33% |
| 13 Jun 2023 | 22.60 | 22.70 | 23.15 | 22.35 | 758882 | 0.00% |
| 12 Jun 2023 | 22.60 | 22.70 | 22.75 | 22.00 | 685755 | 1.12% |
| 09 Jun 2023 | 22.35 | 22.00 | 22.70 | 22.00 | 327586 | 0.22% |
| 08 Jun 2023 | 22.30 | 23.00 | 23.00 | 22.15 | 575000 | -2.41% |
| 07 Jun 2023 | 22.85 | 23.00 | 23.30 | 22.50 | 753339 | 1.11% |
| 06 Jun 2023 | 22.60 | 23.25 | 23.25 | 22.25 | 480593 | -1.31% |
| 05 Jun 2023 | 22.90 | 23.40 | 23.70 | 22.65 | 609997 | -1.29% |
| 02 Jun 2023 | 23.20 | 22.50 | 23.50 | 22.40 | 958525 | 2.20% |
| 01 Jun 2023 | 22.70 | 22.50 | 22.80 | 22.20 | 645248 | 1.11% |
| 31 May 2023 | 22.45 | 22.70 | 23.15 | 22.30 | 803569 | -0.88% |
| 30 May 2023 | 22.65 | 23.70 | 23.75 | 22.45 | 1271279 | -3.21% |
| 29 May 2023 | 23.40 | 22.10 | 23.65 | 21.55 | 2667897 | 7.09% |
| 26 May 2023 | 21.85 | 21.90 | 22.30 | 21.55 | 484530 | -0.91% |
| 25 May 2023 | 22.05 | 22.40 | 22.40 | 21.80 | 469058 | -0.68% |
| 24 May 2023 | 22.20 | 21.70 | 22.45 | 21.65 | 899448 | 2.30% |
| 23 May 2023 | 21.70 | 22.45 | 22.60 | 21.20 | 522621 | -2.47% |
| 22 May 2023 | 22.25 | 22.80 | 22.80 | 22.00 | 498819 | -1.11% |
| 19 May 2023 | 22.50 | 22.75 | 22.80 | 21.80 | 716907 | -0.22% |
| 18 May 2023 | 22.55 | 23.05 | 23.35 | 22.25 | 1553708 | -0.66% |
| 17 May 2023 | 22.70 | 21.60 | 22.90 | 21.15 | 1450762 | 6.07% |
| 16 May 2023 | 21.40 | 21.15 | 22.60 | 20.85 | 2527437 | 2.15% |
| 15 May 2023 | 20.95 | 21.00 | 21.20 | 20.45 | 825434 | -0.24% |
| 12 May 2023 | 21.00 | 21.00 | 21.55 | 20.90 | 786368 | 0.00% |
| 11 May 2023 | 21.00 | 20.60 | 21.80 | 20.50 | 1924335 | 1.69% |
| 10 May 2023 | 20.65 | 20.45 | 20.90 | 20.25 | 1168724 | 0.98% |
| 09 May 2023 | 20.45 | 20.70 | 21.35 | 20.20 | 933777 | -1.92% |
| 08 May 2023 | 20.85 | 20.80 | 21.40 | 20.40 | 1161150 | 0.24% |
| 05 May 2023 | 20.80 | 20.50 | 21.80 | 20.45 | 3401095 | 2.97% |
| 04 May 2023 | 20.20 | 19.10 | 20.40 | 18.95 | 2229920 | 7.45% |
| 03 May 2023 | 18.80 | 18.45 | 19.20 | 18.40 | 1119819 | 1.90% |
| 02 May 2023 | 18.45 | 18.30 | 18.70 | 18.30 | 491423 | 0.82% |
| 28 Apr 2023 | 18.30 | 18.05 | 18.50 | 18.05 | 636229 | 1.39% |
| 27 Apr 2023 | 18.05 | 18.35 | 18.50 | 18.00 | 874351 | -1.63% |
| 26 Apr 2023 | 18.35 | 18.20 | 18.50 | 18.00 | 696116 | 0.82% |
| 25 Apr 2023 | 18.20 | 18.70 | 18.70 | 18.15 | 497159 | -1.09% |
| 24 Apr 2023 | 18.40 | 18.65 | 18.85 | 18.10 | 733765 | 0.82% |
| 21 Apr 2023 | 18.25 | 18.95 | 18.95 | 18.10 | 436439 | -2.14% |
| 20 Apr 2023 | 18.65 | 18.75 | 18.85 | 18.40 | 456938 | 1.08% |
| 19 Apr 2023 | 18.45 | 18.75 | 19.10 | 18.20 | 720126 | -0.54% |
| 18 Apr 2023 | 18.55 | 18.50 | 18.80 | 18.20 | 950858 | 0.27% |
| 17 Apr 2023 | 18.50 | 18.20 | 18.65 | 17.95 | 393760 | 0.54% |
| 13 Apr 2023 | 18.40 | 18.40 | 18.60 | 17.80 | 559685 | -0.27% |
| 12 Apr 2023 | 18.45 | 19.00 | 19.00 | 18.10 | 574973 | -1.60% |
| 11 Apr 2023 | 18.75 | 19.00 | 19.10 | 18.50 | 605332 | -0.27% |
| 10 Apr 2023 | 18.80 | 19.10 | 19.10 | 18.50 | 450196 | -1.31% |
| 06 Apr 2023 | 19.05 | 19.70 | 19.70 | 18.80 | 796303 | -1.30% |
| 05 Apr 2023 | 19.30 | 19.10 | 19.45 | 19.00 | 1120201 | 2.12% |
| 03 Apr 2023 | 18.90 | 19.50 | 19.50 | 18.50 | 843293 | 1.34% |
| 31 Mar 2023 | 18.65 | 18.15 | 18.90 | 17.85 | 954114 | 5.07% |
| 29 Mar 2023 | 17.75 | 17.90 | 18.20 | 17.55 | 771381 | 0.28% |
| 28 Mar 2023 | 17.70 | 19.10 | 19.10 | 17.50 | 701146 | -4.84% |
| 27 Mar 2023 | 18.60 | 18.85 | 19.20 | 18.35 | 1054366 | -0.27% |
| 24 Mar 2023 | 18.65 | 18.55 | 19.40 | 18.25 | 1863389 | 1.91% |
| 23 Mar 2023 | 18.30 | 18.50 | 18.95 | 17.95 | 1112632 | 0.27% |
| 22 Mar 2023 | 18.25 | 16.55 | 18.55 | 16.55 | 1348732 | 1.39% |
| 21 Mar 2023 | 18.00 | 18.65 | 19.75 | 17.70 | 3421078 | -2.96% |
| 20 Mar 2023 | 18.55 | 16.95 | 18.60 | 16.95 | 3183073 | 9.44% |
| 17 Mar 2023 | 16.95 | 16.80 | 17.25 | 16.60 | 1317221 | 0.59% |
| 16 Mar 2023 | 16.85 | 16.75 | 17.50 | 16.40 | 1762532 | 0.60% |
| 15 Mar 2023 | 16.75 | 16.00 | 17.00 | 16.00 | 2047029 | 6.35% |
| 14 Mar 2023 | 15.75 | 16.50 | 16.85 | 14.90 | 1114584 | -4.55% |
| 13 Mar 2023 | 16.50 | 16.95 | 16.95 | 16.40 | 549743 | -1.20% |
| 10 Mar 2023 | 16.70 | 16.45 | 17.15 | 16.30 | 725905 | 0.00% |
| 09 Mar 2023 | 16.70 | 17.00 | 17.25 | 16.50 | 1285423 | -0.30% |
| 08 Mar 2023 | 16.75 | 16.10 | 17.05 | 16.10 | 571947 | 1.82% |
| 06 Mar 2023 | 16.45 | 16.80 | 16.85 | 16.25 | 605932 | 0.00% |
| 03 Mar 2023 | 16.45 | 16.55 | 16.55 | 16.15 | 965844 | 0.92% |
| 02 Mar 2023 | 16.30 | 16.45 | 16.55 | 16.25 | 1270417 | 0.00% |
| 01 Mar 2023 | 16.30 | 16.65 | 16.95 | 16.25 | 1534526 | -1.21% |
| 28 Feb 2023 | 16.50 | 16.45 | 16.80 | 16.25 | 492302 | 0.61% |
| 27 Feb 2023 | 16.40 | 16.80 | 16.80 | 16.10 | 466086 | -1.50% |
| 24 Feb 2023 | 16.65 | 16.35 | 17.00 | 16.05 | 1711662 | 2.78% |
| 23 Feb 2023 | 16.20 | 15.60 | 16.35 | 15.60 | 859529 | 3.18% |
| 22 Feb 2023 | 15.70 | 16.30 | 16.30 | 15.60 | 409154 | -3.98% |
| 21 Feb 2023 | 16.35 | 16.25 | 16.50 | 15.80 | 385380 | 2.19% |
| 20 Feb 2023 | 16.00 | 15.90 | 16.35 | 15.50 | 419893 | 0.31% |
| 17 Feb 2023 | 15.95 | 16.40 | 16.40 | 15.90 | 467600 | -1.85% |
| 16 Feb 2023 | 16.25 | 16.00 | 16.35 | 15.90 | 473444 | 1.25% |
| 15 Feb 2023 | 16.05 | 16.40 | 16.40 | 15.80 | 519249 | -2.13% |
| 14 Feb 2023 | 16.40 | 16.85 | 16.85 | 15.75 | 639804 | -1.80% |
| 13 Feb 2023 | 16.70 | 16.00 | 16.90 | 16.00 | 468308 | 1.52% |
| 10 Feb 2023 | 16.45 | 16.75 | 16.90 | 16.10 | 618596 | -1.79% |
| 09 Feb 2023 | 16.75 | 17.00 | 17.00 | 16.50 | 941435 | 0.60% |
| 08 Feb 2023 | 16.65 | 16.05 | 16.80 | 16.05 | 637124 | 0.30% |
| 07 Feb 2023 | 16.60 | 16.70 | 16.80 | 16.25 | 1138676 | 0.91% |
| 06 Feb 2023 | 16.45 | 16.00 | 16.50 | 15.10 | 564205 | 3.79% |
| 03 Feb 2023 | 15.85 | 15.30 | 16.00 | 15.10 | 226765 | 0.96% |
| 02 Feb 2023 | 15.70 | 15.40 | 16.25 | 15.40 | 184712 | -2.48% |
| 01 Feb 2023 | 16.10 | 16.65 | 16.85 | 15.75 | 778904 | -2.72% |
| 31 Jan 2023 | 16.55 | 16.45 | 16.75 | 15.85 | 467130 | 2.16% |
| 30 Jan 2023 | 16.20 | 16.50 | 16.50 | 15.60 | 474327 | -0.92% |
| 27 Jan 2023 | 16.35 | 16.65 | 17.00 | 16.10 | 332478 | -3.54% |
| 25 Jan 2023 | 16.95 | 17.50 | 17.50 | 16.70 | 512634 | -2.31% |
| 24 Jan 2023 | 17.35 | 17.60 | 18.00 | 17.00 | 1392956 | -1.70% |
| 23 Jan 2023 | 17.65 | 16.90 | 17.65 | 16.90 | 1179346 | 4.75% |
| 20 Jan 2023 | 16.85 | 16.65 | 17.10 | 16.40 | 831610 | 3.06% |
| 19 Jan 2023 | 16.35 | 16.30 | 16.55 | 16.15 | 462469 | 0.31% |
| 18 Jan 2023 | 16.30 | 16.45 | 16.75 | 15.95 | 837690 | -0.91% |
| 17 Jan 2023 | 16.45 | 16.65 | 16.65 | 16.05 | 410381 | 0.30% |
| 16 Jan 2023 | 16.40 | 16.85 | 16.85 | 16.20 | 532979 | 0.92% |
| 13 Jan 2023 | 16.25 | 16.15 | 16.35 | 15.70 | 635912 | 1.88% |
| 12 Jan 2023 | 15.95 | 15.85 | 16.15 | 15.75 | 346797 | 0.63% |
| 11 Jan 2023 | 15.85 | 15.55 | 16.10 | 15.55 | 393500 | 0.32% |
| 10 Jan 2023 | 15.80 | 16.20 | 16.50 | 15.65 | 519308 | -1.25% |
| 09 Jan 2023 | 16.00 | 15.95 | 16.35 | 15.55 | 395311 | 0.31% |
| 06 Jan 2023 | 15.95 | 16.40 | 16.40 | 15.20 | 796128 | 0.31% |
| 05 Jan 2023 | 15.90 | 16.00 | 16.00 | 15.55 | 498669 | 1.27% |
| 04 Jan 2023 | 15.70 | 15.80 | 16.15 | 15.50 | 358167 | -2.48% |
| 03 Jan 2023 | 16.10 | 16.25 | 16.25 | 15.25 | 410225 | 0.94% |
| 02 Jan 2023 | 15.95 | 16.45 | 16.45 | 15.50 | 419928 | 0.31% |
| 30 Dec 2022 | 15.90 | 15.40 | 16.35 | 15.35 | 510874 | 1.60% |
| 29 Dec 2022 | 15.65 | 15.90 | 15.90 | 15.50 | 449195 | -0.95% |
| 28 Dec 2022 | 15.80 | 15.95 | 15.95 | 15.25 | 393971 | 1.94% |
| 27 Dec 2022 | 15.50 | 15.45 | 15.90 | 14.70 | 913727 | 2.31% |
| 26 Dec 2022 | 15.15 | 14.30 | 15.40 | 14.25 | 1874803 | 1.00% |
| 23 Dec 2022 | 15.00 | 15.15 | 15.40 | 15.00 | 282034 | -4.76% |
| 22 Dec 2022 | 15.75 | 15.55 | 16.50 | 15.55 | 491202 | -3.37% |
| 21 Dec 2022 | 16.30 | 17.30 | 17.30 | 16.10 | 733955 | -3.55% |
| 20 Dec 2022 | 16.90 | 17.30 | 17.30 | 16.65 | 231793 | 0.00% |
| 19 Dec 2022 | 16.90 | 17.00 | 17.85 | 16.80 | 552336 | -0.59% |
| 16 Dec 2022 | 17.00 | 17.35 | 17.60 | 16.80 | 482663 | -2.02% |
| 15 Dec 2022 | 17.35 | 17.75 | 18.20 | 17.10 | 608418 | -0.29% |
| 14 Dec 2022 | 17.40 | 17.45 | 17.90 | 17.25 | 737861 | -0.29% |
| 13 Dec 2022 | 17.45 | 17.35 | 17.60 | 16.90 | 329530 | 0.58% |
| 12 Dec 2022 | 17.35 | 16.65 | 17.40 | 16.00 | 976318 | 4.52% |
| 09 Dec 2022 | 16.60 | 17.40 | 17.40 | 16.20 | 345003 | -2.64% |
| 08 Dec 2022 | 17.05 | 16.75 | 17.40 | 16.50 | 546912 | 1.79% |
| 07 Dec 2022 | 16.75 | 17.15 | 17.60 | 16.35 | 163593 | -2.33% |
| 06 Dec 2022 | 17.15 | 17.25 | 18.20 | 16.80 | 458545 | -2.83% |
| 05 Dec 2022 | 17.65 | 17.75 | 17.75 | 17.30 | 355219 | 4.13% |
| 02 Dec 2022 | 16.95 | 17.75 | 17.75 | 16.60 | 384223 | -1.74% |
| 01 Dec 2022 | 17.25 | 17.00 | 17.80 | 16.80 | 862987 | -2.27% |
| 30 Nov 2022 | 17.65 | 17.80 | 18.15 | 17.65 | 984884 | -4.85% |
| 29 Nov 2022 | 18.55 | 18.75 | 19.10 | 17.85 | 1255817 | -1.07% |
| 28 Nov 2022 | 18.75 | 18.30 | 18.75 | 18.05 | 1431123 | 4.75% |
| 25 Nov 2022 | 17.90 | 17.90 | 17.90 | 16.30 | 1618168 | 4.99% |
| 24 Nov 2022 | 17.05 | 16.65 | 17.05 | 16.35 | 1509580 | 4.92% |
| 23 Nov 2022 | 16.25 | 15.00 | 16.25 | 15.00 | 1923826 | 4.84% |
| 22 Nov 2022 | 15.50 | 15.20 | 15.95 | 14.95 | 299362 | 1.97% |
| 21 Nov 2022 | 15.20 | 15.40 | 15.40 | 14.90 | 248989 | 0.33% |
| 18 Nov 2022 | 15.15 | 14.90 | 15.30 | 14.90 | 408065 | 0.66% |
| 17 Nov 2022 | 15.05 | 15.40 | 15.40 | 14.90 | 278491 | -0.66% |
| 16 Nov 2022 | 15.15 | 15.30 | 15.50 | 14.90 | 309131 | -1.30% |
| 15 Nov 2022 | 15.35 | 15.45 | 15.60 | 14.95 | 571063 | -0.32% |
| 14 Nov 2022 | 15.40 | 15.70 | 15.70 | 14.85 | 610685 | 2.33% |
| 11 Nov 2022 | 15.05 | 14.85 | 15.35 | 14.70 | 647536 | 1.35% |
| 10 Nov 2022 | 14.85 | 15.25 | 15.25 | 14.60 | 105186 | -1.33% |
| 09 Nov 2022 | 15.05 | 15.20 | 15.20 | 14.50 | 346078 | 0.33% |
| 07 Nov 2022 | 15.00 | 14.90 | 15.25 | 14.60 | 160012 | 0.67% |
| 04 Nov 2022 | 14.90 | 15.30 | 15.30 | 14.75 | 320177 | -1.00% |
| 03 Nov 2022 | 15.05 | 15.05 | 15.20 | 14.65 | 140808 | 0.67% |
| 02 Nov 2022 | 14.95 | 15.00 | 15.30 | 14.75 | 305681 | -0.66% |
| 01 Nov 2022 | 15.05 | 15.15 | 15.45 | 14.75 | 300936 | -0.66% |
| 31 Oct 2022 | 15.15 | 15.30 | 15.45 | 14.25 | 306705 | 1.00% |
| 28 Oct 2022 | 15.00 | 15.00 | 15.70 | 14.90 | 185238 | -1.64% |
| 27 Oct 2022 | 15.25 | 15.40 | 15.80 | 15.05 | 249963 | 0.33% |
| 25 Oct 2022 | 15.20 | 14.70 | 15.40 | 14.00 | 729931 | 3.40% |
| 24 Oct 2022 | 14.70 | 14.40 | 14.70 | 13.90 | 458602 | 5.00% |
| 21 Oct 2022 | 14.00 | 14.40 | 14.40 | 13.70 | 193384 | 0.00% |
| 20 Oct 2022 | 14.00 | 14.60 | 14.60 | 13.70 | 247685 | -2.78% |
| 19 Oct 2022 | 14.40 | 14.70 | 14.70 | 13.85 | 1197825 | -0.35% |
| 18 Oct 2022 | 14.45 | 14.75 | 15.00 | 14.15 | 812293 | 0.35% |
| 17 Oct 2022 | 14.40 | 14.00 | 14.80 | 14.00 | 960602 | 2.86% |
| 14 Oct 2022 | 14.00 | 14.45 | 14.45 | 14.00 | 483575 | 0.00% |
| 13 Oct 2022 | 14.00 | 14.50 | 14.65 | 13.35 | 549797 | -0.71% |
| 12 Oct 2022 | 14.10 | 14.80 | 14.80 | 13.25 | 831368 | 0.00% |
| 11 Oct 2022 | 14.10 | 15.50 | 15.50 | 13.65 | 1774452 | -5.05% |
| 10 Oct 2022 | 14.85 | 13.80 | 15.25 | 13.10 | 3055137 | 9.19% |
| 07 Oct 2022 | 13.60 | 13.25 | 13.85 | 13.15 | 2071417 | 5.02% |
| 06 Oct 2022 | 12.95 | 11.65 | 13.40 | 11.50 | 4067589 | 14.10% |
| 04 Oct 2022 | 11.35 | 11.20 | 11.45 | 10.85 | 556007 | 7.08% |
| 03 Oct 2022 | 10.60 | 10.20 | 11.05 | 10.20 | 2983890 | 4.95% |
| 30 Sep 2022 | 10.10 | 9.90 | 10.25 | 9.60 | 2783475 | 2.02% |
| 29 Sep 2022 | 9.90 | 10.00 | 10.25 | 9.85 | 637713 | -1.00% |
| 28 Sep 2022 | 10.00 | 10.20 | 10.20 | 9.90 | 42885 | -0.99% |
| 27 Sep 2022 | 10.10 | 9.95 | 10.20 | 9.75 | 98069 | 3.59% |
| 26 Sep 2022 | 9.75 | 10.00 | 10.15 | 9.60 | 216255 | -4.41% |
| 23 Sep 2022 | 10.20 | 10.25 | 10.50 | 10.00 | 833252 | -0.97% |
| 22 Sep 2022 | 10.30 | 10.70 | 10.70 | 10.25 | 413200 | -2.37% |
| 21 Sep 2022 | 10.55 | 10.60 | 11.00 | 10.35 | 542946 | -0.47% |
| 20 Sep 2022 | 10.60 | 11.10 | 11.10 | 10.45 | 216282 | -3.20% |
| 19 Sep 2022 | 10.95 | 10.85 | 11.05 | 10.70 | 398262 | 0.92% |
| 16 Sep 2022 | 10.85 | 11.00 | 11.10 | 10.80 | 205961 | -0.46% |
| 15 Sep 2022 | 10.90 | 10.65 | 11.00 | 10.50 | 301373 | 2.35% |
| 14 Sep 2022 | 10.65 | 11.00 | 11.25 | 10.50 | 705289 | -3.18% |
| 13 Sep 2022 | 11.00 | 10.85 | 11.20 | 10.70 | 1569320 | 2.80% |
| 12 Sep 2022 | 10.70 | 10.50 | 10.90 | 10.40 | 328566 | 1.90% |
| 09 Sep 2022 | 10.50 | 10.80 | 10.95 | 10.40 | 327707 | -2.78% |
| 08 Sep 2022 | 10.80 | 10.70 | 10.95 | 10.50 | 707246 | 0.93% |
| 07 Sep 2022 | 10.70 | 10.90 | 10.90 | 10.65 | 98387 | 0.00% |
| 06 Sep 2022 | 10.70 | 10.80 | 11.00 | 9.25 | 169403 | 0.47% |
| 05 Sep 2022 | 10.65 | 11.00 | 11.20 | 10.20 | 889345 | -2.74% |
| 02 Sep 2022 | 10.95 | 11.30 | 11.30 | 10.40 | 212000 | -1.35% |
| 01 Sep 2022 | 11.10 | 10.85 | 11.20 | 10.35 | 303989 | 2.30% |
| 30 Aug 2022 | 10.85 | 11.30 | 11.30 | 10.80 | 718009 | -0.91% |
| 29 Aug 2022 | 10.95 | 11.10 | 11.20 | 10.75 | 200748 | -1.79% |
| 26 Aug 2022 | 11.15 | 11.50 | 11.50 | 11.10 | 1394886 | -0.89% |
| 25 Aug 2022 | 11.25 | 11.20 | 11.55 | 11.20 | 931262 | -0.44% |
| 24 Aug 2022 | 11.30 | 11.40 | 11.50 | 11.00 | 837285 | -0.88% |
| 23 Aug 2022 | 11.40 | 11.55 | 11.70 | 11.30 | 1511601 | 0.00% |
| 22 Aug 2022 | 11.40 | 11.20 | 11.65 | 11.20 | 864419 | 0.44% |
| 19 Aug 2022 | 11.35 | 11.65 | 11.65 | 11.15 | 1159953 | 0.00% |
| 18 Aug 2022 | 11.35 | 11.20 | 11.70 | 11.20 | 1258046 | -0.44% |
| 17 Aug 2022 | 11.40 | 11.65 | 11.65 | 11.00 | 1233401 | 0.00% |
| 16 Aug 2022 | 11.40 | 11.00 | 11.70 | 10.70 | 908380 | 3.64% |
| 12 Aug 2022 | 11.00 | 11.25 | 11.40 | 10.50 | 1069034 | -0.45% |
| 11 Aug 2022 | 11.05 | 11.10 | 11.40 | 8.80 | 1922737 | 0.45% |
| 10 Aug 2022 | 11.00 | 11.80 | 12.00 | 10.80 | 1756128 | -4.76% |
| 08 Aug 2022 | 11.55 | 11.85 | 12.20 | 11.40 | 1067522 | -2.53% |
| 05 Aug 2022 | 11.85 | 12.20 | 12.20 | 11.50 | 705135 | 1.72% |
| 04 Aug 2022 | 11.65 | 11.60 | 12.00 | 11.00 | 1111041 | 2.64% |
| 03 Aug 2022 | 11.35 | 12.00 | 12.00 | 11.15 | 547028 | -3.40% |
| 02 Aug 2022 | 11.75 | 11.50 | 12.00 | 11.30 | 529611 | 0.86% |
| 01 Aug 2022 | 11.65 | 12.20 | 12.20 | 11.45 | 844424 | -2.51% |
| 29 Jul 2022 | 11.95 | 12.65 | 12.65 | 11.80 | 337117 | -2.85% |
| 28 Jul 2022 | 12.30 | 12.35 | 12.80 | 12.00 | 377405 | 3.36% |
| 27 Jul 2022 | 11.90 | 11.65 | 12.15 | 11.65 | 110552 | -0.42% |
| 26 Jul 2022 | 11.95 | 12.55 | 12.60 | 11.80 | 236404 | -1.65% |
| 25 Jul 2022 | 12.15 | 11.75 | 12.35 | 11.45 | 182608 | 4.29% |
| 22 Jul 2022 | 11.65 | 12.35 | 12.35 | 11.60 | 123053 | -2.92% |
| 21 Jul 2022 | 12.00 | 11.55 | 12.20 | 11.55 | 165306 | 1.69% |
| 20 Jul 2022 | 11.80 | 12.00 | 12.50 | 11.60 | 883029 | -5.22% |
| 19 Jul 2022 | 12.45 | 12.90 | 13.40 | 12.15 | 638788 | -3.49% |
| 18 Jul 2022 | 12.90 | 13.65 | 13.65 | 12.30 | 1042329 | 1.57% |
| 15 Jul 2022 | 12.70 | 11.70 | 12.80 | 11.30 | 1020614 | 8.55% |
| 14 Jul 2022 | 11.70 | 10.40 | 11.70 | 10.40 | 1032736 | 9.86% |
| 13 Jul 2022 | 10.65 | 10.65 | 10.85 | 10.40 | 36449 | 0.00% |
| 12 Jul 2022 | 10.65 | 11.00 | 11.00 | 10.60 | 227971 | -2.29% |
| 11 Jul 2022 | 10.90 | 11.10 | 11.10 | 10.75 | 84021 | 0.00% |
| 08 Jul 2022 | 10.90 | 11.50 | 11.50 | 10.50 | 217840 | 0.93% |
| 07 Jul 2022 | 10.80 | 10.40 | 10.95 | 10.15 | 476971 | 5.88% |
| 06 Jul 2022 | 10.20 | 10.50 | 10.50 | 10.05 | 82738 | 0.49% |
| 05 Jul 2022 | 10.15 | 10.50 | 10.50 | 10.15 | 86562 | -1.46% |
| 04 Jul 2022 | 10.30 | 10.50 | 10.50 | 9.85 | 40305 | 0.49% |
| 01 Jul 2022 | 10.25 | 10.60 | 10.60 | 10.25 | 26732 | -1.44% |
| 30 Jun 2022 | 10.40 | 10.70 | 10.70 | 10.25 | 368696 | -0.48% |
| 29 Jun 2022 | 10.45 | 10.50 | 10.50 | 10.10 | 34590 | 0.97% |
| 28 Jun 2022 | 10.35 | 10.50 | 10.50 | 10.05 | 27850 | 0.00% |
| 27 Jun 2022 | 10.35 | 10.35 | 10.35 | 10.05 | 60041 | 1.47% |
| 24 Jun 2022 | 10.20 | 10.05 | 10.30 | 10.05 | 83408 | 2.00% |
| 23 Jun 2022 | 10.00 | 10.40 | 10.40 | 9.85 | 1032319 | -1.48% |
| 22 Jun 2022 | 10.15 | 10.10 | 10.20 | 9.70 | 64269 | 0.50% |
| 21 Jun 2022 | 10.10 | 9.35 | 10.20 | 9.35 | 25484 | 1.51% |
| 20 Jun 2022 | 9.95 | 9.25 | 10.10 | 9.25 | 50123 | 0.00% |
| 17 Jun 2022 | 9.95 | 9.50 | 10.10 | 9.05 | 47980 | 1.02% |
| 16 Jun 2022 | 9.85 | 10.40 | 10.50 | 9.30 | 187086 | -3.90% |
| 15 Jun 2022 | 10.25 | 10.25 | 10.40 | 10.05 | 37537 | 0.00% |
| 14 Jun 2022 | 10.25 | 9.50 | 10.40 | 9.50 | 61763 | 4.59% |
| 13 Jun 2022 | 9.80 | 10.95 | 10.95 | 9.55 | 286564 | -7.55% |
| 10 Jun 2022 | 10.60 | 9.30 | 11.00 | 9.30 | 166164 | 6.00% |
| 09 Jun 2022 | 10.00 | 10.45 | 10.45 | 9.95 | 75278 | -1.48% |
| 08 Jun 2022 | 10.15 | 10.20 | 10.35 | 9.85 | 29294 | -0.49% |
| 07 Jun 2022 | 10.20 | 10.35 | 10.35 | 10.00 | 642809 | 0.49% |
| 06 Jun 2022 | 10.15 | 10.40 | 10.40 | 10.00 | 748464 | -0.49% |
| 03 Jun 2022 | 10.20 | 10.45 | 10.45 | 10.05 | 790927 | 0.99% |
| 02 Jun 2022 | 10.10 | 9.85 | 10.25 | 9.80 | 821591 | 2.54% |
| 01 Jun 2022 | 9.85 | 10.35 | 10.55 | 9.80 | 957609 | -3.43% |
| 31 May 2022 | 10.20 | 10.30 | 10.55 | 10.05 | 61011 | -0.97% |
| 30 May 2022 | 10.30 | 10.75 | 10.80 | 10.00 | 53302 | -1.44% |
| 27 May 2022 | 10.45 | 10.05 | 10.55 | 9.95 | 127603 | 3.98% |
| 26 May 2022 | 10.05 | 9.90 | 10.10 | 9.55 | 82124 | 1.01% |
| 25 May 2022 | 9.95 | 10.05 | 10.75 | 9.90 | 236982 | -4.33% |
| 24 May 2022 | 10.40 | 10.70 | 11.00 | 10.40 | 149221 | -4.59% |
| 23 May 2022 | 10.90 | 11.20 | 11.40 | 10.75 | 131277 | -1.36% |
| 20 May 2022 | 11.05 | 11.10 | 11.25 | 10.55 | 167541 | 2.31% |
| 19 May 2022 | 10.80 | 11.00 | 11.00 | 10.45 | 201279 | -1.37% |
| 18 May 2022 | 10.95 | 11.05 | 11.05 | 10.65 | 66592 | 3.79% |
| 17 May 2022 | 10.55 | 10.05 | 10.55 | 10.05 | 181503 | 4.98% |
| 16 May 2022 | 10.05 | 10.45 | 10.50 | 9.95 | 160223 | -3.83% |
| 13 May 2022 | 10.45 | 9.90 | 10.75 | 9.90 | 99735 | 1.95% |
| 12 May 2022 | 10.25 | 10.65 | 11.00 | 10.15 | 320873 | -3.76% |
| 11 May 2022 | 10.65 | 11.25 | 11.25 | 10.65 | 66683 | -4.91% |
| 10 May 2022 | 11.20 | 12.20 | 12.20 | 11.15 | 572422 | -4.27% |
| 09 May 2022 | 11.70 | 12.05 | 12.25 | 11.50 | 101736 | -2.90% |
| 06 May 2022 | 12.05 | 12.25 | 12.70 | 11.75 | 623622 | -2.43% |
| 05 May 2022 | 12.35 | 12.30 | 13.25 | 12.10 | 116916 | -2.76% |
| 04 May 2022 | 12.70 | 12.75 | 13.10 | 12.70 | 111396 | -1.55% |
| 02 May 2022 | 12.90 | 13.30 | 13.50 | 12.70 | 534292 | -3.01% |
| 29 Apr 2022 | 13.30 | 12.50 | 13.30 | 12.50 | 834528 | 4.72% |
| 28 Apr 2022 | 12.70 | 12.60 | 12.90 | 12.30 | 114320 | 1.20% |
| 27 Apr 2022 | 12.55 | 12.60 | 13.00 | 12.10 | 281059 | -1.18% |
| 26 Apr 2022 | 12.70 | 12.55 | 12.95 | 12.55 | 231228 | 1.20% |
| 25 Apr 2022 | 12.55 | 12.90 | 13.00 | 12.35 | 2834611 | -0.79% |
| 22 Apr 2022 | 12.65 | 12.50 | 12.95 | 12.50 | 60637 | -0.78% |
| 21 Apr 2022 | 12.75 | 13.45 | 13.45 | 12.60 | 131200 | -2.30% |
| 20 Apr 2022 | 13.05 | 13.75 | 13.75 | 12.85 | 183592 | -3.33% |
| 19 Apr 2022 | 13.50 | 13.25 | 13.90 | 12.95 | 426671 | 1.89% |
| 18 Apr 2022 | 13.25 | 12.95 | 13.55 | 12.50 | 218265 | 2.32% |
| 13 Apr 2022 | 12.95 | 12.50 | 13.25 | 12.45 | 396117 | 1.57% |
| 12 Apr 2022 | 12.75 | 12.10 | 12.95 | 11.75 | 361954 | 3.24% |
| 11 Apr 2022 | 12.35 | 12.95 | 13.20 | 12.20 | 377808 | -2.76% |
| 08 Apr 2022 | 12.70 | 12.20 | 13.25 | 12.15 | 412633 | 0.40% |
| 07 Apr 2022 | 12.65 | 12.50 | 12.80 | 11.90 | 582330 | 3.69% |
| 06 Apr 2022 | 12.20 | 12.75 | 12.75 | 11.90 | 135598 | -0.81% |
| 05 Apr 2022 | 12.30 | 12.10 | 12.40 | 11.75 | 281349 | 3.80% |
| 04 Apr 2022 | 11.85 | 12.55 | 12.60 | 11.65 | 354181 | -1.25% |
| 01 Apr 2022 | 12.00 | 12.55 | 12.55 | 11.55 | 195063 | -0.41% |
| 31 Mar 2022 | 12.05 | 12.05 | 12.20 | 11.20 | 322566 | 3.43% |
| 30 Mar 2022 | 11.65 | 11.35 | 12.05 | 11.15 | 131391 | 0.87% |
| 29 Mar 2022 | 11.55 | 11.05 | 11.60 | 10.85 | 233953 | 4.52% |
| 28 Mar 2022 | 11.05 | 10.80 | 11.65 | 10.80 | 77242 | -0.45% |
| 25 Mar 2022 | 11.10 | 10.70 | 11.35 | 10.70 | 55704 | 0.45% |
| 24 Mar 2022 | 11.05 | 11.30 | 11.45 | 11.00 | 43086 | -2.21% |
| 23 Mar 2022 | 11.30 | 11.50 | 11.50 | 10.95 | 97130 | 0.89% |
| 22 Mar 2022 | 11.20 | 11.00 | 11.55 | 11.00 | 67014 | 0.90% |
| 21 Mar 2022 | 11.10 | 11.75 | 11.75 | 11.00 | 68118 | -1.33% |
| 17 Mar 2022 | 11.25 | 11.85 | 11.85 | 10.95 | 225693 | -0.44% |
| 16 Mar 2022 | 11.30 | 11.25 | 11.30 | 10.50 | 134180 | 4.63% |
| 15 Mar 2022 | 10.80 | 10.80 | 11.60 | 10.75 | 85744 | -4.42% |
| 14 Mar 2022 | 11.30 | 12.35 | 12.35 | 11.30 | 128376 | -4.64% |
| 11 Mar 2022 | 11.85 | 12.10 | 12.10 | 11.65 | 245896 | 2.60% |
| 10 Mar 2022 | 11.55 | 11.30 | 11.55 | 11.10 | 58965 | 5.00% |
| 09 Mar 2022 | 11.00 | 10.80 | 11.05 | 10.40 | 124396 | 4.27% |
| 08 Mar 2022 | 10.55 | 10.90 | 10.90 | 10.15 | 35527 | 0.96% |
| 07 Mar 2022 | 10.45 | 10.50 | 10.85 | 10.35 | 119059 | -3.69% |
| 04 Mar 2022 | 10.85 | 11.00 | 11.00 | 10.40 | 68358 | 0.00% |
| 03 Mar 2022 | 10.85 | 10.45 | 10.95 | 10.45 | 112759 | 1.40% |
| 02 Mar 2022 | 10.70 | 11.05 | 11.20 | 10.70 | 142666 | -4.89% |
| 28 Feb 2022 | 11.25 | 12.00 | 12.00 | 11.25 | 101168 | -4.66% |
| 25 Feb 2022 | 11.80 | 11.45 | 12.20 | 11.40 | 232524 | -1.26% |
| 24 Feb 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 44505 | -4.78% |
| 23 Feb 2022 | 12.55 | 12.60 | 13.65 | 12.55 | 259139 | -4.92% |
| 22 Feb 2022 | 13.20 | 13.60 | 13.60 | 13.20 | 86374 | -4.69% |
| 21 Feb 2022 | 13.85 | 13.85 | 14.45 | 13.20 | 383486 | 0.00% |
| 18 Feb 2022 | 13.85 | 13.80 | 14.25 | 13.50 | 308936 | -0.72% |
| 17 Feb 2022 | 13.95 | 14.55 | 14.55 | 13.80 | 448854 | -2.45% |
| 16 Feb 2022 | 14.30 | 14.40 | 14.45 | 13.75 | 499714 | 2.88% |
| 15 Feb 2022 | 13.90 | 12.65 | 13.95 | 12.65 | 650535 | 4.51% |
| 14 Feb 2022 | 13.30 | 14.00 | 14.00 | 13.30 | 338944 | -4.66% |
| 11 Feb 2022 | 13.95 | 13.50 | 14.35 | 13.50 | 653492 | -0.71% |
| 10 Feb 2022 | 14.05 | 14.30 | 14.35 | 13.85 | 1445393 | 2.55% |
| 09 Feb 2022 | 13.70 | 13.05 | 13.70 | 12.75 | 1202214 | 4.98% |
| 08 Feb 2022 | 13.05 | 12.55 | 13.25 | 12.55 | 358272 | 0.38% |
| 07 Feb 2022 | 13.00 | 12.70 | 13.35 | 12.70 | 693488 | -2.62% |
| 04 Feb 2022 | 13.35 | 13.55 | 13.55 | 12.80 | 676956 | -0.74% |
| 03 Feb 2022 | 13.45 | 13.20 | 13.60 | 12.95 | 568061 | 3.46% |
| 02 Feb 2022 | 13.00 | 13.20 | 13.20 | 12.65 | 788301 | 0.00% |
| 01 Feb 2022 | 13.00 | 13.10 | 13.25 | 12.70 | 477317 | 0.39% |
| 31 Jan 2022 | 12.95 | 12.65 | 13.25 | 12.65 | 312842 | 0.78% |
| 28 Jan 2022 | 12.85 | 13.10 | 13.25 | 12.75 | 569187 | 1.58% |
| 27 Jan 2022 | 12.65 | 12.10 | 12.70 | 11.50 | 341805 | 4.55% |
| 25 Jan 2022 | 12.10 | 12.05 | 13.25 | 12.05 | 980827 | -4.35% |
| 24 Jan 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 110850 | -4.89% |
| 21 Jan 2022 | 13.30 | 13.95 | 13.95 | 13.30 | 1079950 | -5.00% |
| 20 Jan 2022 | 14.00 | 14.75 | 14.75 | 13.35 | 3175229 | -0.36% |
| 19 Jan 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 31321 | 4.85% |
| 18 Jan 2022 | 13.40 | 13.40 | 13.40 | 13.05 | 81857 | 4.69% |
| 17 Jan 2022 | 12.80 | 12.47 | 12.81 | 12.46 | 254669 | 4.92% |
| 14 Jan 2022 | 12.20 | 12.40 | 12.40 | 12.14 | 87210 | -0.41% |
| 13 Jan 2022 | 12.25 | 12.09 | 12.38 | 12.09 | 92175 | 3.38% |
| 12 Jan 2022 | 11.85 | 11.78 | 12.27 | 11.48 | 182683 | 0.68% |
| 11 Jan 2022 | 11.77 | 12.00 | 12.26 | 11.61 | 93504 | -1.34% |
| 10 Jan 2022 | 11.93 | 11.83 | 12.07 | 11.57 | 94945 | 2.40% |
| 07 Jan 2022 | 11.65 | 11.83 | 11.83 | 11.47 | 76618 | 1.39% |
| 06 Jan 2022 | 11.49 | 11.33 | 11.60 | 11.20 | 61260 | 2.50% |
| 05 Jan 2022 | 11.21 | 11.27 | 11.33 | 10.90 | 73339 | -0.18% |
| 04 Jan 2022 | 11.23 | 11.46 | 11.59 | 11.19 | 37871 | -0.18% |
| 03 Jan 2022 | 11.25 | 11.32 | 11.32 | 11.00 | 110866 | 2.46% |
| 31 Dec 2021 | 10.98 | 10.70 | 11.07 | 10.67 | 78001 | 2.62% |
| 30 Dec 2021 | 10.70 | 10.92 | 10.92 | 10.54 | 36064 | -0.83% |
| 29 Dec 2021 | 10.79 | 10.66 | 10.98 | 10.20 | 33242 | 1.51% |
| 28 Dec 2021 | 10.63 | 10.61 | 10.67 | 10.47 | 27421 | 0.19% |
| 27 Dec 2021 | 10.61 | 10.67 | 10.67 | 10.40 | 43457 | 0.76% |
| 24 Dec 2021 | 10.53 | 10.67 | 10.67 | 10.27 | 28432 | 1.74% |
| 23 Dec 2021 | 10.35 | 10.24 | 10.79 | 10.24 | 34831 | 0.39% |
| 22 Dec 2021 | 10.31 | 10.66 | 10.66 | 10.24 | 35399 | 0.39% |
| 21 Dec 2021 | 10.27 | 9.72 | 10.40 | 9.72 | 32389 | 3.63% |
| 20 Dec 2021 | 9.91 | 10.64 | 10.64 | 9.91 | 19882 | -4.99% |
| 17 Dec 2021 | 10.43 | 10.93 | 11.06 | 10.37 | 28416 | -2.34% |
| 16 Dec 2021 | 10.68 | 10.80 | 10.81 | 10.40 | 95812 | 3.79% |
| 15 Dec 2021 | 10.29 | 9.98 | 10.29 | 9.37 | 104203 | 4.89% |
| 14 Dec 2021 | 9.81 | 9.81 | 10.19 | 9.77 | 22970 | 0.00% |
| 13 Dec 2021 | 9.81 | 9.34 | 9.90 | 9.34 | 28522 | 4.03% |
| 10 Dec 2021 | 9.43 | 9.99 | 10.00 | 9.36 | 29012 | -3.48% |
| 09 Dec 2021 | 9.77 | 10.07 | 10.23 | 9.62 | 16278 | 0.21% |
| 08 Dec 2021 | 9.75 | 9.31 | 9.77 | 9.28 | 349616 | 4.73% |
| 07 Dec 2021 | 9.31 | 9.07 | 9.87 | 9.06 | 17292 | -2.31% |
| 06 Dec 2021 | 9.53 | 9.86 | 9.99 | 9.52 | 20190 | -4.89% |
| 03 Dec 2021 | 10.02 | 9.86 | 10.46 | 9.75 | 27994 | -1.96% |
| 02 Dec 2021 | 10.22 | 10.53 | 10.93 | 10.13 | 75930 | -3.86% |
| 01 Dec 2021 | 10.63 | 10.78 | 10.90 | 10.00 | 81286 | 1.14% |
| 30 Nov 2021 | 10.51 | 9.63 | 10.53 | 9.57 | 57246 | 4.37% |
| 29 Nov 2021 | 10.07 | 10.90 | 10.90 | 9.88 | 27411 | -3.08% |
| 26 Nov 2021 | 10.39 | 10.39 | 10.39 | 10.00 | 132093 | 4.95% |
| 25 Nov 2021 | 9.90 | 9.90 | 9.90 | 9.47 | 84233 | 4.98% |
| 24 Nov 2021 | 9.43 | 9.17 | 9.43 | 8.60 | 47325 | 4.89% |
| 23 Nov 2021 | 8.99 | 9.31 | 9.31 | 8.82 | 32275 | 0.67% |
| 22 Nov 2021 | 8.93 | 9.19 | 9.27 | 8.58 | 40551 | 1.13% |
| 18 Nov 2021 | 8.83 | 9.27 | 9.29 | 8.73 | 86955 | -3.81% |
| 17 Nov 2021 | 9.18 | 9.91 | 9.91 | 9.00 | 54797 | -2.86% |
| 16 Nov 2021 | 9.45 | 9.00 | 9.45 | 9.00 | 87650 | 5.00% |
| 15 Nov 2021 | 9.00 | 8.93 | 9.09 | 8.67 | 107184 | 3.93% |
| 12 Nov 2021 | 8.66 | 8.66 | 8.97 | 8.11 | 108579 | 1.41% |
| 11 Nov 2021 | 8.54 | 8.37 | 8.63 | 7.98 | 69762 | 1.67% |
| 10 Nov 2021 | 8.40 | 7.60 | 8.40 | 7.60 | 80180 | 5.00% |
| 09 Nov 2021 | 8.00 | 8.25 | 8.25 | 7.69 | 33759 | -1.11% |
| 08 Nov 2021 | 8.09 | 8.45 | 8.45 | 7.67 | 47384 | 0.50% |
| 04 Nov 2021 | 8.05 | 7.63 | 8.37 | 7.63 | 15443 | 0.25% |
| 03 Nov 2021 | 8.03 | 8.40 | 8.63 | 7.93 | 122212 | -3.72% |
| 02 Nov 2021 | 8.34 | 8.33 | 8.42 | 8.18 | 141795 | 3.99% |
| 01 Nov 2021 | 8.02 | 8.10 | 8.10 | 7.34 | 322913 | 3.89% |
| 29 Oct 2021 | 7.72 | 7.72 | 7.72 | 7.72 | 815032 | 5.03% |
| 28 Oct 2021 | 7.35 | 7.35 | 7.35 | 7.35 | 110214 | 4.85% |
| 27 Oct 2021 | 7.01 | 7.01 | 7.01 | 6.67 | 822138 | 5.10% |
| 26 Oct 2021 | 6.67 | 6.67 | 6.67 | 6.67 | 58154 | 4.87% |
| 25 Oct 2021 | 6.36 | 6.36 | 6.36 | 6.36 | 37631 | 4.95% |
| 22 Oct 2021 | 6.06 | 6.06 | 6.06 | 6.06 | 19558 | 5.03% |
| 21 Oct 2021 | 5.77 | 5.77 | 5.77 | 5.77 | 11715 | 4.91% |
| 20 Oct 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 1456186 | 4.96% |
| 19 Oct 2021 | 5.24 | 5.24 | 5.24 | 5.00 | 32953 | 5.01% |
| 18 Oct 2021 | 4.99 | 4.76 | 4.99 | 4.60 | 25991 | 4.83% |
| 14 Oct 2021 | 4.76 | 4.67 | 4.76 | 4.63 | 27950 | 5.08% |
| 13 Oct 2021 | 4.53 | 4.31 | 4.53 | 4.19 | 134374 | 4.86% |
| 12 Oct 2021 | 4.32 | 4.18 | 4.60 | 4.18 | 8658 | -1.59% |
| 11 Oct 2021 | 4.39 | 4.51 | 4.51 | 4.27 | 4804 | -1.79% |
| 08 Oct 2021 | 4.47 | 4.40 | 4.52 | 4.11 | 13513 | 3.47% |
| 07 Oct 2021 | 4.32 | 4.43 | 4.43 | 4.20 | 7787 | -1.14% |
| 06 Oct 2021 | 4.37 | 4.37 | 4.43 | 4.20 | 5623 | 1.16% |
| 05 Oct 2021 | 4.32 | 4.47 | 4.47 | 4.14 | 5182 | -0.46% |
| 04 Oct 2021 | 4.34 | 4.43 | 4.43 | 4.03 | 6872 | 2.84% |
| 01 Oct 2021 | 4.22 | 3.99 | 4.34 | 3.98 | 5459 | 0.72% |
| 30 Sep 2021 | 4.19 | 4.38 | 4.38 | 4.13 | 1027 | 0.48% |
| 29 Sep 2021 | 4.17 | 4.37 | 4.37 | 4.16 | 1878 | -4.58% |
| 28 Sep 2021 | 4.37 | 4.27 | 4.39 | 4.27 | 1426 | -0.46% |
| 27 Sep 2021 | 4.39 | 4.35 | 4.53 | 4.27 | 3476 | 0.92% |
| 24 Sep 2021 | 4.35 | 4.23 | 4.35 | 3.94 | 19835 | 4.82% |
| 23 Sep 2021 | 4.15 | 4.35 | 4.35 | 4.13 | 20808 | -4.60% |
| 22 Sep 2021 | 4.35 | 4.53 | 4.53 | 4.33 | 7163 | -4.19% |
| 21 Sep 2021 | 4.54 | 4.64 | 4.83 | 4.47 | 2617 | -2.16% |
| 20 Sep 2021 | 4.64 | 5.06 | 5.06 | 4.64 | 11013 | -4.92% |
| 17 Sep 2021 | 4.88 | 4.65 | 4.89 | 4.65 | 3868 | -0.20% |
| 16 Sep 2021 | 4.89 | 4.85 | 5.07 | 4.80 | 10255 | 0.82% |
| 15 Sep 2021 | 4.85 | 5.13 | 5.15 | 4.73 | 20009 | -2.02% |
| 14 Sep 2021 | 4.95 | 4.94 | 5.33 | 4.93 | 19845 | -4.44% |
| 13 Sep 2021 | 5.18 | 5.55 | 5.55 | 5.07 | 7045 | -2.26% |
| 09 Sep 2021 | 5.30 | 5.15 | 5.32 | 5.07 | 28529 | 4.54% |
| 08 Sep 2021 | 5.07 | 5.06 | 5.15 | 4.77 | 20871 | 3.26% |
| 07 Sep 2021 | 4.91 | 4.65 | 4.97 | 4.65 | 4151 | 3.59% |
| 06 Sep 2021 | 4.74 | 4.96 | 4.99 | 4.71 | 3766 | -4.44% |
| 03 Sep 2021 | 4.96 | 4.71 | 5.13 | 4.71 | 2318 | 0.81% |
| 02 Sep 2021 | 4.92 | 5.07 | 5.07 | 4.83 | 6030 | -2.96% |
| 01 Sep 2021 | 5.07 | 5.08 | 5.31 | 5.04 | 7313 | -0.20% |
| 31 Aug 2021 | 5.08 | 5.07 | 5.11 | 4.87 | 9213 | 4.31% |
| 30 Aug 2021 | 4.87 | 4.65 | 4.87 | 4.42 | 42376 | 4.73% |
| 27 Aug 2021 | 4.65 | 4.71 | 5.04 | 4.57 | 5017 | -3.12% |
| 26 Aug 2021 | 4.80 | 5.14 | 5.14 | 4.80 | 15755 | -2.04% |
| 25 Aug 2021 | 4.90 | 4.92 | 5.16 | 4.69 | 17112 | -0.41% |
| 24 Aug 2021 | 4.92 | 4.85 | 5.06 | 4.83 | 17945 | -3.15% |
| 23 Aug 2021 | 5.08 | 5.43 | 5.43 | 4.96 | 7617 | -2.12% |
| 20 Aug 2021 | 5.19 | 5.27 | 5.44 | 5.00 | 2291 | -1.14% |
| 18 Aug 2021 | 5.25 | 5.58 | 5.62 | 5.09 | 8052 | -1.87% |
| 17 Aug 2021 | 5.35 | 5.54 | 5.63 | 5.35 | 10612 | -4.97% |
| 16 Aug 2021 | 5.63 | 5.28 | 5.66 | 5.16 | 22275 | 4.45% |
| 13 Aug 2021 | 5.39 | 5.28 | 5.79 | 5.28 | 9707 | -2.88% |
| 12 Aug 2021 | 5.55 | 5.31 | 5.57 | 5.05 | 43794 | 4.52% |
| 11 Aug 2021 | 5.31 | 5.57 | 5.57 | 5.30 | 3569 | -4.67% |
| 10 Aug 2021 | 5.57 | 5.75 | 5.75 | 5.34 | 54682 | -0.89% |
| 09 Aug 2021 | 5.62 | 5.80 | 5.80 | 5.34 | 82917 | 0.00% |
| 06 Aug 2021 | 5.62 | 5.85 | 5.93 | 5.41 | 38982 | -0.71% |
| 05 Aug 2021 | 5.66 | 5.71 | 5.71 | 5.53 | 14200 | 1.07% |
| 04 Aug 2021 | 5.60 | 5.85 | 5.93 | 5.51 | 31474 | -2.27% |
| 03 Aug 2021 | 5.73 | 5.89 | 6.00 | 5.71 | 22927 | -4.66% |
| 02 Aug 2021 | 6.01 | 6.02 | 6.13 | 5.88 | 11200 | -2.91% |
| 30 Jul 2021 | 6.19 | 6.13 | 6.33 | 5.79 | 38326 | 1.81% |
| 29 Jul 2021 | 6.08 | 6.13 | 6.13 | 5.56 | 92630 | 3.93% |
| 28 Jul 2021 | 5.85 | 5.94 | 5.94 | 5.83 | 16119 | -4.57% |
| 27 Jul 2021 | 6.13 | 6.39 | 6.40 | 5.88 | 35904 | -0.97% |
| 26 Jul 2021 | 6.19 | 5.60 | 6.19 | 5.60 | 66564 | 5.09% |
| 23 Jul 2021 | 5.89 | 6.12 | 6.12 | 5.82 | 52325 | -3.76% |
| 22 Jul 2021 | 6.12 | 5.71 | 6.27 | 5.71 | 263636 | 1.83% |
| 20 Jul 2021 | 6.01 | 6.01 | 6.01 | 6.01 | 8578 | -5.06% |
| 19 Jul 2021 | 6.33 | 6.33 | 6.33 | 6.33 | 6402 | -4.81% |
| 16 Jul 2021 | 6.65 | 7.35 | 7.35 | 6.65 | 72143 | -5.00% |
| 15 Jul 2021 | 7.00 | 6.97 | 7.01 | 6.73 | 135721 | 4.95% |
| 14 Jul 2021 | 6.67 | 6.67 | 6.67 | 6.40 | 166869 | 4.87% |
| 13 Jul 2021 | 6.36 | 6.10 | 6.41 | 5.81 | 269361 | 4.09% |
| 12 Jul 2021 | 6.11 | 6.07 | 6.11 | 5.85 | 83571 | 4.80% |
| 09 Jul 2021 | 5.83 | 5.57 | 5.84 | 5.57 | 79813 | 4.67% |
| 08 Jul 2021 | 5.57 | 5.19 | 5.57 | 5.19 | 93577 | 4.90% |
| 07 Jul 2021 | 5.31 | 5.30 | 5.31 | 5.13 | 181010 | 4.94% |
| 06 Jul 2021 | 5.06 | 5.05 | 5.06 | 4.93 | 159013 | 4.98% |
| 05 Jul 2021 | 4.82 | 4.81 | 4.82 | 4.40 | 65590 | 5.01% |
| 02 Jul 2021 | 4.59 | 4.59 | 4.59 | 4.53 | 155091 | 4.79% |
| 01 Jul 2021 | 4.38 | 4.38 | 4.38 | 4.13 | 188926 | 5.04% |
| 30 Jun 2021 | 4.17 | 4.17 | 4.17 | 3.87 | 284536 | 4.77% |
| 29 Jun 2021 | 3.98 | 3.98 | 3.98 | 3.98 | 9153 | 5.01% |
| 28 Jun 2021 | 3.79 | 3.77 | 3.79 | 3.77 | 12118 | 4.99% |
| 25 Jun 2021 | 3.61 | 3.61 | 3.61 | 3.61 | 9269 | 4.64% |
| 24 Jun 2021 | 3.45 | 3.45 | 3.45 | 3.45 | 5414 | 4.86% |
| 23 Jun 2021 | 3.29 | 3.29 | 3.29 | 3.28 | 195872 | 5.11% |
| 22 Jun 2021 | 3.13 | 3.10 | 3.13 | 3.09 | 29029 | 4.68% |
| 21 Jun 2021 | 2.99 | 2.88 | 3.03 | 2.75 | 356827 | 3.46% |
| 18 Jun 2021 | 2.89 | 3.03 | 3.18 | 2.89 | 21235 | -4.62% |
| 17 Jun 2021 | 3.03 | 3.25 | 3.25 | 3.03 | 28333 | -5.02% |
| 16 Jun 2021 | 3.19 | 3.30 | 3.31 | 3.12 | 38086 | 1.27% |
| 15 Jun 2021 | 3.15 | 3.15 | 3.15 | 2.86 | 37488 | 4.65% |
| 14 Jun 2021 | 3.01 | 2.87 | 3.01 | 2.73 | 46660 | 4.88% |
| 11 Jun 2021 | 2.87 | 2.85 | 2.87 | 2.80 | 254700 | 5.13% |
| 10 Jun 2021 | 2.73 | 2.69 | 2.73 | 2.57 | 155862 | 4.60% |
| 09 Jun 2021 | 2.61 | 2.57 | 2.61 | 2.44 | 164449 | 4.82% |
| 08 Jun 2021 | 2.49 | 2.43 | 2.68 | 2.43 | 157399 | -2.35% |
| 07 Jun 2021 | 2.55 | 2.60 | 2.60 | 2.48 | 22026 | -1.92% |
| 04 Jun 2021 | 2.60 | 2.59 | 2.60 | 2.47 | 23366 | 4.84% |
| 03 Jun 2021 | 2.48 | 2.40 | 2.48 | 2.40 | 17309 | 4.64% |
| 02 Jun 2021 | 2.37 | 2.29 | 2.39 | 2.29 | 170670 | 3.49% |
| 01 Jun 2021 | 2.29 | 2.23 | 2.32 | 2.11 | 97212 | 3.62% |
| 31 May 2021 | 2.21 | 2.03 | 2.22 | 2.03 | 172180 | 4.25% |
| 28 May 2021 | 2.12 | 2.13 | 2.13 | 2.09 | 34997 | -0.47% |
| 27 May 2021 | 2.13 | 2.12 | 2.13 | 2.01 | 23446 | 4.93% |
| 26 May 2021 | 2.03 | 2.00 | 2.14 | 1.97 | 16008 | -0.49% |
| 25 May 2021 | 2.04 | 1.95 | 2.12 | 1.95 | 19738 | 0.99% |
| 24 May 2021 | 2.02 | 2.00 | 2.03 | 1.95 | 6955 | -0.49% |
| 21 May 2021 | 2.03 | 2.10 | 2.13 | 2.01 | 1844 | -3.33% |
| 20 May 2021 | 2.10 | 2.05 | 2.10 | 2.00 | 89063 | 5.00% |
| 19 May 2021 | 2.00 | 1.97 | 2.09 | 1.95 | 4637 | -1.96% |
| 18 May 2021 | 2.04 | 2.07 | 2.11 | 2.01 | 7362 | -1.45% |
| 17 May 2021 | 2.07 | 2.11 | 2.11 | 1.97 | 21999 | 0.00% |
| 14 May 2021 | 2.07 | 2.05 | 2.13 | 2.00 | 5622 | -1.90% |
| 11 May 2021 | 2.11 | 2.00 | 2.13 | 2.00 | 3847 | 0.96% |
| 10 May 2021 | 2.09 | 2.18 | 2.18 | 2.05 | 5180 | -2.79% |
| 07 May 2021 | 2.15 | 2.19 | 2.22 | 2.04 | 5362 | 1.42% |
| 06 May 2021 | 2.12 | 2.25 | 2.25 | 2.12 | 5844 | -4.07% |
| 05 May 2021 | 2.21 | 2.19 | 2.21 | 2.07 | 57224 | 4.74% |
| 04 May 2021 | 2.11 | 2.21 | 2.27 | 2.06 | 34532 | -2.76% |
| 03 May 2021 | 2.17 | 2.00 | 2.19 | 1.99 | 27187 | 3.83% |
| 30 Apr 2021 | 2.09 | 2.12 | 2.18 | 2.03 | 25130 | -2.34% |
| 29 Apr 2021 | 2.14 | 2.20 | 2.23 | 2.12 | 18158 | 0.47% |
| 28 Apr 2021 | 2.13 | 2.09 | 2.24 | 2.09 | 198524 | -0.93% |
| 27 Apr 2021 | 2.15 | 2.10 | 2.20 | 2.03 | 20080 | 0.94% |
| 26 Apr 2021 | 2.13 | 2.13 | 2.18 | 2.10 | 61770 | 2.40% |
| 23 Apr 2021 | 2.08 | 2.07 | 2.13 | 1.97 | 321589 | 0.48% |
| 22 Apr 2021 | 2.07 | 1.95 | 2.07 | 1.75 | 133201 | 10.11% |
| 20 Apr 2021 | 1.88 | 1.80 | 1.88 | 1.80 | 82184 | 9.94% |
| 19 Apr 2021 | 1.71 | 1.59 | 1.71 | 1.41 | 380282 | 9.62% |
| 16 Apr 2021 | 1.56 | 1.55 | 1.65 | 1.54 | 7891 | -2.50% |
| 15 Apr 2021 | 1.60 | 1.67 | 1.67 | 1.54 | 9815 | -0.62% |
| 13 Apr 2021 | 1.61 | 1.63 | 1.63 | 1.57 | 1831 | 3.87% |
| 12 Apr 2021 | 1.55 | 1.62 | 1.62 | 1.53 | 26431 | -2.52% |
| 09 Apr 2021 | 1.59 | 1.69 | 1.69 | 1.55 | 11726 | -3.05% |
| 08 Apr 2021 | 1.64 | 1.67 | 1.71 | 1.63 | 11211 | -1.80% |
| 07 Apr 2021 | 1.67 | 1.79 | 1.79 | 1.65 | 27939 | -3.47% |
| 06 Apr 2021 | 1.73 | 1.75 | 1.75 | 1.61 | 13039 | 2.98% |
| 05 Apr 2021 | 1.68 | 1.73 | 1.73 | 1.66 | 50464 | -2.89% |
| 01 Apr 2021 | 1.73 | 1.75 | 1.76 | 1.67 | 40459 | 0.00% |
| 31 Mar 2021 | 1.73 | 1.77 | 1.81 | 1.65 | 23324 | 0.00% |
| 30 Mar 2021 | 1.73 | 1.71 | 1.73 | 1.65 | 22781 | 4.85% |
| 26 Mar 2021 | 1.65 | 1.65 | 1.65 | 1.61 | 29495 | 5.10% |
| 25 Mar 2021 | 1.57 | 1.65 | 1.65 | 1.52 | 853313 | -1.88% |
| 24 Mar 2021 | 1.60 | 1.58 | 1.63 | 1.52 | 32792 | 2.56% |
| 23 Mar 2021 | 1.56 | 1.59 | 1.62 | 1.52 | 17977 | -1.89% |
| 22 Mar 2021 | 1.59 | 1.69 | 1.75 | 1.59 | 139666 | -4.79% |
| 19 Mar 2021 | 1.67 | 1.69 | 1.69 | 1.62 | 8870 | -0.60% |
| 18 Mar 2021 | 1.68 | 1.61 | 1.69 | 1.61 | 12016 | 4.35% |
| 17 Mar 2021 | 1.61 | 1.65 | 1.71 | 1.57 | 48535 | -2.42% |
| 16 Mar 2021 | 1.65 | 1.63 | 1.73 | 1.63 | 5741 | -1.20% |
| 15 Mar 2021 | 1.67 | 1.65 | 1.72 | 1.65 | 10688 | -3.47% |
| 12 Mar 2021 | 1.73 | 1.75 | 1.75 | 1.62 | 113591 | 3.59% |
| 10 Mar 2021 | 1.67 | 1.71 | 1.73 | 1.65 | 16256 | -2.34% |
| 09 Mar 2021 | 1.71 | 1.73 | 1.76 | 1.69 | 15562 | 0.00% |
| 08 Mar 2021 | 1.71 | 1.79 | 1.79 | 1.71 | 15586 | -2.29% |
| 05 Mar 2021 | 1.75 | 1.79 | 1.81 | 1.67 | 17794 | 0.00% |
| 04 Mar 2021 | 1.75 | 1.73 | 1.79 | 1.71 | 16863 | 0.00% |
| 03 Mar 2021 | 1.75 | 1.78 | 1.78 | 1.71 | 11194 | 0.00% |
| 02 Mar 2021 | 1.75 | 1.84 | 1.85 | 1.73 | 26501 | -3.85% |
| 01 Mar 2021 | 1.82 | 1.79 | 1.84 | 1.69 | 143039 | 4.00% |
| 26 Feb 2021 | 1.75 | 1.79 | 1.82 | 1.70 | 41058 | -2.23% |
| 25 Feb 2021 | 1.79 | 1.82 | 1.86 | 1.69 | 94911 | 0.56% |
| 24 Feb 2021 | 1.78 | 1.79 | 1.80 | 1.74 | 47397 | 3.49% |
| 23 Feb 2021 | 1.72 | 1.56 | 1.72 | 1.56 | 90228 | 4.88% |
| 22 Feb 2021 | 1.64 | 1.64 | 1.64 | 1.64 | 17195 | -4.65% |
| 19 Feb 2021 | 1.72 | 1.72 | 1.72 | 1.72 | 45631 | -4.97% |
| 18 Feb 2021 | 1.81 | 1.81 | 1.81 | 1.81 | 55130 | -9.95% |
| 17 Feb 2021 | 2.01 | 2.15 | 2.15 | 1.99 | 7545 | -2.90% |
| 16 Feb 2021 | 2.07 | 2.09 | 2.22 | 2.05 | 142803 | -4.61% |
| 15 Feb 2021 | 2.17 | 2.26 | 2.26 | 2.14 | 2779 | 0.46% |
| 12 Feb 2021 | 2.16 | 2.34 | 2.34 | 2.13 | 10952 | -6.09% |
| 11 Feb 2021 | 2.30 | 2.31 | 2.32 | 2.15 | 268386 | 1.32% |
| 10 Feb 2021 | 2.27 | 2.28 | 2.46 | 2.10 | 12291 | -0.87% |
| 09 Feb 2021 | 2.29 | 2.10 | 2.30 | 1.99 | 76046 | 9.57% |
| 08 Feb 2021 | 2.09 | 2.27 | 2.27 | 2.06 | 26193 | -7.93% |
| 05 Feb 2021 | 2.27 | 2.29 | 2.40 | 2.15 | 312236 | -0.87% |
| 04 Feb 2021 | 2.29 | 2.42 | 2.44 | 2.23 | 17025 | -2.14% |
| 03 Feb 2021 | 2.34 | 2.28 | 2.45 | 2.23 | 11878 | -0.43% |
| 02 Feb 2021 | 2.35 | 2.25 | 2.45 | 2.25 | 4746 | 0.00% |
| 01 Feb 2021 | 2.35 | 2.36 | 2.36 | 2.27 | 16852 | 4.44% |
| 29 Jan 2021 | 2.25 | 2.31 | 2.31 | 2.13 | 33412 | 2.27% |
| 28 Jan 2021 | 2.20 | 2.13 | 2.20 | 2.07 | 2044 | 4.27% |
| 27 Jan 2021 | 2.11 | 2.04 | 2.11 | 2.04 | 375452 | 0.00% |
| 25 Jan 2021 | 2.11 | 2.11 | 2.11 | 2.11 | 4726 | -4.95% |
| 22 Jan 2021 | 2.22 | 2.45 | 2.45 | 2.22 | 11692 | -4.72% |
| 21 Jan 2021 | 2.33 | 2.33 | 2.49 | 2.27 | 295716 | -1.69% |
| 20 Jan 2021 | 2.37 | 2.40 | 2.40 | 2.31 | 1505 | -2.47% |
| 19 Jan 2021 | 2.43 | 2.32 | 2.44 | 2.32 | 1222 | -0.41% |
| 18 Jan 2021 | 2.44 | 2.42 | 2.46 | 2.30 | 9383 | 0.83% |
| 15 Jan 2021 | 2.42 | 2.38 | 2.60 | 2.37 | 7612 | -2.81% |
| 14 Jan 2021 | 2.49 | 2.53 | 2.53 | 2.41 | 332 | -1.58% |
| 13 Jan 2021 | 2.53 | 2.59 | 2.66 | 2.41 | 2001 | 0.00% |
| 12 Jan 2021 | 2.53 | 2.75 | 2.75 | 2.53 | 18567 | -5.24% |
| 11 Jan 2021 | 2.67 | 2.57 | 2.70 | 2.53 | 16770 | 3.89% |
| 08 Jan 2021 | 2.57 | 2.60 | 2.75 | 2.54 | 18380 | -3.75% |
| 07 Jan 2021 | 2.67 | 2.67 | 2.71 | 2.47 | 26138 | 3.49% |
| 06 Jan 2021 | 2.58 | 2.73 | 2.81 | 2.54 | 8303 | -3.37% |
| 05 Jan 2021 | 2.67 | 2.93 | 2.93 | 2.67 | 39194 | -4.98% |
| 04 Jan 2021 | 2.81 | 2.81 | 2.81 | 2.67 | 84066 | 4.85% |
| 01 Jan 2021 | 2.68 | 2.68 | 2.68 | 2.68 | 15286 | 5.10% |
| 31 Dec 2020 | 2.55 | 2.49 | 2.55 | 2.43 | 10743 | 4.94% |
| 30 Dec 2020 | 2.43 | 2.39 | 2.45 | 2.33 | 320526 | 3.40% |
| 29 Dec 2020 | 2.35 | 2.27 | 2.37 | 2.20 | 11334 | 3.98% |
| 28 Dec 2020 | 2.26 | 2.25 | 2.29 | 2.10 | 11380 | 2.73% |
| 24 Dec 2020 | 2.20 | 2.07 | 2.20 | 2.07 | 3599 | 1.38% |
| 23 Dec 2020 | 2.17 | 2.24 | 2.24 | 2.07 | 4807 | 0.93% |
| 22 Dec 2020 | 2.15 | 2.00 | 2.15 | 2.00 | 9955 | 4.88% |
