PENIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 195.51 | 194.37 | 195.99 | 191.32 | 281634 | 2.06% |
| 18 Dec 2025 | 191.56 | 195.60 | 195.65 | 190.20 | 338998 | -2.18% |
| 17 Dec 2025 | 195.83 | 199.00 | 199.00 | 194.22 | 404398 | -1.08% |
| 16 Dec 2025 | 197.96 | 200.90 | 201.00 | 196.96 | 295690 | -1.85% |
| 15 Dec 2025 | 201.69 | 199.70 | 204.85 | 198.65 | 576736 | 0.40% |
| 12 Dec 2025 | 200.89 | 196.99 | 203.39 | 196.29 | 1160701 | 3.08% |
| 11 Dec 2025 | 194.89 | 195.96 | 196.36 | 193.32 | 525529 | 0.05% |
| 10 Dec 2025 | 194.79 | 198.90 | 201.99 | 191.64 | 1136514 | -1.74% |
| 09 Dec 2025 | 198.24 | 199.99 | 204.00 | 193.63 | 1507879 | -1.19% |
| 08 Dec 2025 | 200.63 | 206.35 | 206.82 | 193.21 | 1429972 | -3.00% |
| 05 Dec 2025 | 206.83 | 212.25 | 212.81 | 204.42 | 1040836 | -2.70% |
| 04 Dec 2025 | 212.58 | 213.95 | 216.00 | 210.88 | 1413841 | -0.83% |
| 03 Dec 2025 | 214.36 | 218.50 | 218.74 | 213.58 | 430059 | -1.96% |
| 02 Dec 2025 | 218.64 | 222.40 | 222.45 | 217.69 | 652919 | -1.81% |
| 01 Dec 2025 | 222.67 | 231.02 | 231.02 | 221.10 | 394889 | -3.23% |
| 28 Nov 2025 | 230.10 | 229.25 | 230.70 | 226.00 | 266681 | 0.28% |
| 27 Nov 2025 | 229.45 | 231.25 | 233.65 | 228.20 | 380179 | 0.02% |
| 26 Nov 2025 | 229.40 | 223.95 | 233.50 | 221.95 | 1277111 | 2.75% |
| 25 Nov 2025 | 223.25 | 216.90 | 224.45 | 214.80 | 761622 | 2.98% |
| 24 Nov 2025 | 216.80 | 222.00 | 223.10 | 210.25 | 1201223 | -2.30% |
| 21 Nov 2025 | 221.90 | 215.85 | 223.95 | 215.85 | 863670 | 1.79% |
| 20 Nov 2025 | 218.00 | 223.70 | 224.00 | 216.90 | 1240387 | -2.02% |
| 19 Nov 2025 | 222.50 | 224.20 | 226.50 | 220.05 | 659497 | -0.54% |
| 18 Nov 2025 | 223.70 | 227.90 | 228.15 | 223.00 | 993042 | -1.13% |
| 17 Nov 2025 | 226.25 | 225.20 | 231.45 | 221.80 | 1186125 | 0.69% |
| 14 Nov 2025 | 224.70 | 229.85 | 230.05 | 223.50 | 780342 | -1.75% |
| 13 Nov 2025 | 228.70 | 228.30 | 235.80 | 227.15 | 2027215 | 0.66% |
| 12 Nov 2025 | 227.20 | 232.60 | 232.90 | 224.90 | 1698703 | -1.56% |
| 11 Nov 2025 | 230.80 | 235.00 | 237.85 | 228.70 | 1765075 | -0.45% |
| 10 Nov 2025 | 231.85 | 249.30 | 254.00 | 223.70 | 9978610 | -15.98% |
| 07 Nov 2025 | 275.95 | 259.95 | 279.90 | 259.00 | 3132030 | 6.87% |
| 06 Nov 2025 | 258.20 | 274.00 | 274.25 | 256.30 | 1417728 | -5.96% |
| 04 Nov 2025 | 274.55 | 271.00 | 275.25 | 265.00 | 968695 | 1.35% |
| 03 Nov 2025 | 270.90 | 260.00 | 272.90 | 260.00 | 1375812 | 3.64% |
| 31 Oct 2025 | 261.38 | 258.99 | 265.00 | 258.01 | 454701 | -0.06% |
| 30 Oct 2025 | 261.53 | 263.50 | 263.78 | 258.00 | 414895 | -0.09% |
| 29 Oct 2025 | 261.76 | 252.25 | 264.20 | 252.25 | 915539 | 3.09% |
| 28 Oct 2025 | 253.92 | 257.50 | 257.90 | 252.44 | 546246 | -1.51% |
| 27 Oct 2025 | 257.80 | 258.85 | 261.01 | 256.01 | 630331 | 0.82% |
| 24 Oct 2025 | 255.70 | 252.63 | 256.89 | 250.44 | 1098864 | 1.76% |
| 23 Oct 2025 | 251.28 | 243.00 | 252.90 | 240.00 | 1649266 | 4.39% |
| 21 Oct 2025 | 240.72 | 232.50 | 243.65 | 232.50 | 319987 | 3.55% |
| 20 Oct 2025 | 232.47 | 232.00 | 233.07 | 229.55 | 199473 | 0.25% |
| 17 Oct 2025 | 231.90 | 233.60 | 234.33 | 228.80 | 370027 | -0.69% |
| 16 Oct 2025 | 233.50 | 236.22 | 238.00 | 232.90 | 189511 | -0.93% |
| 15 Oct 2025 | 235.69 | 234.20 | 239.99 | 233.44 | 293279 | -0.11% |
| 14 Oct 2025 | 235.96 | 236.55 | 237.60 | 230.31 | 642901 | -0.25% |
| 13 Oct 2025 | 236.55 | 241.39 | 241.39 | 234.00 | 335676 | -2.13% |
| 10 Oct 2025 | 241.71 | 234.00 | 244.60 | 232.25 | 862123 | 3.85% |
| 09 Oct 2025 | 232.75 | 231.99 | 234.00 | 229.01 | 288634 | 0.40% |
| 08 Oct 2025 | 231.83 | 232.00 | 236.00 | 230.56 | 250601 | 0.26% |
| 07 Oct 2025 | 231.24 | 237.00 | 239.76 | 230.43 | 415001 | -2.31% |
| 06 Oct 2025 | 236.71 | 245.00 | 246.30 | 236.16 | 351353 | -3.01% |
| 03 Oct 2025 | 244.06 | 239.00 | 245.50 | 238.83 | 321128 | 1.98% |
| 01 Oct 2025 | 239.33 | 234.35 | 239.90 | 232.68 | 398745 | 2.13% |
| 30 Sep 2025 | 234.35 | 235.91 | 239.98 | 232.90 | 344818 | -0.66% |
| 29 Sep 2025 | 235.91 | 235.99 | 240.70 | 233.50 | 334634 | 0.29% |
| 26 Sep 2025 | 235.22 | 239.50 | 243.22 | 231.05 | 891676 | -2.21% |
| 25 Sep 2025 | 240.53 | 242.59 | 246.90 | 240.00 | 344556 | -0.61% |
| 24 Sep 2025 | 242.01 | 244.60 | 245.80 | 241.00 | 378701 | -1.13% |
| 23 Sep 2025 | 244.78 | 245.01 | 246.30 | 240.12 | 723803 | -0.39% |
| 22 Sep 2025 | 245.75 | 250.90 | 251.58 | 245.10 | 426540 | -1.82% |
| 19 Sep 2025 | 250.31 | 246.35 | 264.50 | 245.03 | 2929521 | 1.61% |
| 18 Sep 2025 | 246.35 | 249.99 | 249.99 | 242.16 | 434091 | -0.54% |
| 17 Sep 2025 | 247.68 | 242.95 | 250.00 | 240.01 | 575445 | 2.73% |
| 16 Sep 2025 | 241.09 | 245.57 | 251.93 | 240.31 | 518019 | -1.82% |
| 15 Sep 2025 | 245.57 | 243.39 | 247.00 | 236.90 | 710018 | 1.00% |
| 12 Sep 2025 | 243.14 | 247.30 | 250.01 | 242.10 | 371930 | -1.13% |
| 11 Sep 2025 | 245.92 | 250.33 | 253.78 | 245.01 | 379080 | -1.76% |
| 10 Sep 2025 | 250.33 | 243.79 | 252.49 | 242.21 | 875403 | 3.07% |
| 09 Sep 2025 | 242.87 | 254.05 | 254.18 | 241.25 | 589616 | -3.97% |
| 08 Sep 2025 | 252.92 | 247.40 | 257.50 | 243.50 | 713923 | 2.23% |
| 05 Sep 2025 | 247.41 | 245.98 | 251.04 | 243.65 | 381796 | 0.95% |
| 04 Sep 2025 | 245.08 | 255.20 | 257.71 | 243.21 | 575367 | -3.51% |
| 03 Sep 2025 | 253.99 | 251.00 | 259.48 | 250.00 | 634597 | 1.52% |
| 02 Sep 2025 | 250.18 | 244.30 | 253.89 | 242.91 | 970691 | 2.86% |
| 01 Sep 2025 | 243.22 | 240.00 | 247.55 | 238.12 | 970053 | 1.64% |
| 29 Aug 2025 | 239.29 | 242.57 | 245.19 | 238.15 | 287198 | -1.35% |
| 28 Aug 2025 | 242.57 | 243.91 | 247.80 | 241.07 | 373251 | -0.79% |
| 26 Aug 2025 | 244.51 | 253.50 | 254.45 | 243.15 | 400168 | -3.07% |
| 25 Aug 2025 | 252.26 | 259.99 | 259.99 | 251.41 | 330407 | -2.02% |
| 22 Aug 2025 | 257.47 | 261.90 | 263.90 | 256.51 | 421655 | -2.10% |
| 21 Aug 2025 | 262.98 | 264.95 | 269.20 | 260.55 | 1566037 | -0.02% |
| 20 Aug 2025 | 263.02 | 258.48 | 267.50 | 253.00 | 2450766 | 1.14% |
| 19 Aug 2025 | 260.05 | 256.40 | 269.00 | 252.15 | 7976943 | 1.86% |
| 18 Aug 2025 | 255.30 | 224.70 | 255.30 | 220.61 | 8769401 | 20.00% |
| 14 Aug 2025 | 212.75 | 223.26 | 226.43 | 211.27 | 902649 | -4.71% |
| 13 Aug 2025 | 223.26 | 218.04 | 224.68 | 218.04 | 493899 | 3.07% |
| 12 Aug 2025 | 216.60 | 222.00 | 224.79 | 215.26 | 409485 | -1.80% |
| 11 Aug 2025 | 220.56 | 222.20 | 225.70 | 218.80 | 269845 | -0.37% |
| 08 Aug 2025 | 221.37 | 228.00 | 228.40 | 220.50 | 325504 | -1.87% |
| 07 Aug 2025 | 225.58 | 222.59 | 227.19 | 219.72 | 429480 | 2.31% |
| 06 Aug 2025 | 220.49 | 234.50 | 234.50 | 219.67 | 1163831 | -5.44% |
| 05 Aug 2025 | 233.17 | 232.26 | 237.49 | 231.65 | 380849 | 0.39% |
| 04 Aug 2025 | 232.26 | 232.25 | 235.00 | 227.95 | 374171 | 0.00% |
| 01 Aug 2025 | 232.25 | 240.00 | 240.25 | 230.62 | 532627 | -3.18% |
| 31 Jul 2025 | 239.89 | 232.59 | 245.74 | 231.42 | 839198 | 2.38% |
| 30 Jul 2025 | 234.32 | 254.00 | 259.30 | 230.60 | 1594773 | -7.53% |
| 29 Jul 2025 | 253.40 | 242.50 | 254.48 | 240.69 | 776214 | 4.08% |
| 28 Jul 2025 | 243.47 | 249.93 | 252.50 | 242.00 | 1179930 | -2.58% |
| 25 Jul 2025 | 249.93 | 261.36 | 261.70 | 248.35 | 780917 | -4.85% |
| 24 Jul 2025 | 262.67 | 252.41 | 265.20 | 252.39 | 2154907 | 4.00% |
| 23 Jul 2025 | 252.56 | 252.96 | 257.80 | 249.50 | 1238219 | 0.34% |
| 22 Jul 2025 | 251.70 | 243.90 | 253.38 | 243.89 | 1590330 | 3.98% |
| 21 Jul 2025 | 242.07 | 241.99 | 246.50 | 238.11 | 474421 | -0.28% |
| 18 Jul 2025 | 242.76 | 248.90 | 249.00 | 240.27 | 515915 | -1.93% |
| 17 Jul 2025 | 247.55 | 242.39 | 248.90 | 241.21 | 1292971 | 2.39% |
| 16 Jul 2025 | 241.78 | 240.20 | 244.45 | 238.71 | 730319 | 1.38% |
| 15 Jul 2025 | 238.48 | 226.40 | 242.84 | 226.40 | 1441054 | 4.42% |
| 14 Jul 2025 | 228.39 | 228.99 | 229.55 | 225.33 | 258436 | -0.65% |
| 11 Jul 2025 | 229.89 | 226.30 | 232.50 | 226.29 | 453638 | 0.56% |
| 10 Jul 2025 | 228.61 | 223.95 | 229.66 | 223.70 | 415532 | 2.32% |
| 09 Jul 2025 | 223.42 | 226.75 | 229.60 | 222.21 | 1071186 | -0.77% |
| 08 Jul 2025 | 225.15 | 223.56 | 226.60 | 222.22 | 359113 | 0.74% |
| 07 Jul 2025 | 223.50 | 225.16 | 229.21 | 222.59 | 350170 | -0.74% |
| 04 Jul 2025 | 225.16 | 232.60 | 232.81 | 222.12 | 730734 | -3.28% |
| 03 Jul 2025 | 232.80 | 231.00 | 236.78 | 231.00 | 544206 | 1.11% |
| 02 Jul 2025 | 230.25 | 230.95 | 232.74 | 226.99 | 518569 | 0.12% |
| 01 Jul 2025 | 229.98 | 242.35 | 242.35 | 228.90 | 937922 | -4.43% |
| 30 Jun 2025 | 240.65 | 232.70 | 242.00 | 232.58 | 1396035 | 4.23% |
| 27 Jun 2025 | 230.88 | 234.80 | 236.00 | 230.24 | 496535 | -0.90% |
| 26 Jun 2025 | 232.97 | 234.89 | 243.50 | 232.10 | 905163 | -0.10% |
| 25 Jun 2025 | 233.21 | 235.90 | 238.55 | 231.15 | 657521 | -0.39% |
| 24 Jun 2025 | 234.13 | 227.56 | 236.24 | 222.28 | 1007658 | 5.20% |
| 23 Jun 2025 | 222.56 | 220.90 | 224.50 | 218.85 | 370911 | 0.86% |
| 20 Jun 2025 | 220.67 | 219.25 | 224.30 | 218.61 | 518793 | 0.87% |
| 19 Jun 2025 | 218.76 | 231.05 | 233.95 | 217.42 | 851293 | -4.87% |
| 18 Jun 2025 | 229.96 | 231.15 | 235.45 | 229.19 | 314507 | -1.16% |
| 17 Jun 2025 | 232.65 | 237.70 | 240.90 | 231.66 | 404877 | -1.56% |
| 16 Jun 2025 | 236.33 | 236.85 | 239.95 | 228.97 | 662430 | -0.22% |
| 13 Jun 2025 | 236.85 | 231.00 | 241.03 | 230.10 | 993998 | -0.18% |
| 12 Jun 2025 | 237.27 | 243.00 | 244.90 | 236.14 | 637354 | -2.16% |
| 11 Jun 2025 | 242.52 | 246.93 | 252.19 | 241.50 | 489506 | -1.68% |
| 10 Jun 2025 | 246.67 | 248.10 | 254.30 | 245.16 | 811424 | 0.02% |
| 09 Jun 2025 | 246.62 | 246.91 | 250.43 | 245.55 | 613851 | -0.12% |
| 06 Jun 2025 | 246.92 | 246.90 | 250.65 | 243.35 | 824886 | 0.30% |
| 05 Jun 2025 | 246.19 | 249.00 | 254.00 | 244.10 | 1163330 | -0.59% |
| 04 Jun 2025 | 247.65 | 238.40 | 257.70 | 237.48 | 4428677 | 4.25% |
| 03 Jun 2025 | 237.56 | 244.00 | 248.00 | 235.62 | 3233947 | -1.81% |
| 02 Jun 2025 | 241.95 | 219.80 | 244.99 | 217.71 | 7956620 | 13.77% |
| 30 May 2025 | 212.66 | 225.20 | 227.70 | 205.65 | 1327431 | -5.42% |
| 29 May 2025 | 224.85 | 224.20 | 229.60 | 220.48 | 1300004 | 0.96% |
| 28 May 2025 | 222.71 | 221.00 | 224.00 | 219.50 | 432880 | 1.20% |
| 27 May 2025 | 220.07 | 215.00 | 221.00 | 212.52 | 668488 | 2.51% |
| 26 May 2025 | 214.68 | 213.90 | 222.20 | 213.65 | 886739 | -0.46% |
| 23 May 2025 | 215.68 | 214.48 | 218.45 | 209.56 | 1015168 | 1.22% |
| 22 May 2025 | 213.09 | 204.80 | 214.66 | 201.34 | 1284930 | 4.10% |
| 21 May 2025 | 204.70 | 201.35 | 207.50 | 198.12 | 926294 | 1.90% |
| 20 May 2025 | 200.89 | 200.80 | 203.24 | 197.08 | 645305 | 1.05% |
| 19 May 2025 | 198.80 | 193.61 | 200.00 | 192.53 | 563450 | 2.68% |
| 16 May 2025 | 193.61 | 194.05 | 196.80 | 191.42 | 400709 | -0.26% |
| 15 May 2025 | 194.11 | 195.45 | 199.10 | 192.00 | 508317 | -0.67% |
| 14 May 2025 | 195.42 | 193.24 | 198.00 | 189.31 | 570446 | 1.98% |
| 13 May 2025 | 191.63 | 189.78 | 192.30 | 185.45 | 325070 | 1.31% |
| 12 May 2025 | 189.15 | 183.85 | 190.00 | 178.00 | 729374 | 9.64% |
| 09 May 2025 | 172.52 | 170.00 | 175.69 | 168.10 | 409210 | -2.30% |
| 08 May 2025 | 176.58 | 176.01 | 181.90 | 175.00 | 310122 | -0.67% |
| 07 May 2025 | 177.78 | 173.00 | 179.00 | 171.19 | 372783 | 2.08% |
| 06 May 2025 | 174.15 | 183.05 | 184.86 | 173.15 | 485493 | -5.15% |
| 05 May 2025 | 183.60 | 182.00 | 185.50 | 180.83 | 267856 | 0.77% |
| 02 May 2025 | 182.20 | 181.78 | 187.71 | 181.05 | 251208 | -0.86% |
| 30 Apr 2025 | 183.78 | 185.00 | 185.50 | 182.20 | 283665 | -1.17% |
| 29 Apr 2025 | 185.95 | 191.00 | 192.71 | 185.22 | 401750 | -2.84% |
| 28 Apr 2025 | 191.39 | 191.00 | 193.60 | 186.69 | 342196 | 1.07% |
| 25 Apr 2025 | 189.37 | 199.99 | 199.99 | 187.90 | 829099 | -4.39% |
| 24 Apr 2025 | 198.07 | 198.50 | 201.91 | 196.05 | 413669 | -0.16% |
| 23 Apr 2025 | 198.38 | 198.80 | 199.62 | 191.69 | 847924 | 0.65% |
| 22 Apr 2025 | 197.10 | 192.69 | 198.50 | 189.43 | 716297 | 2.93% |
| 21 Apr 2025 | 191.49 | 186.80 | 192.56 | 185.99 | 422011 | 3.02% |
| 17 Apr 2025 | 185.88 | 187.11 | 190.15 | 183.10 | 423409 | -1.73% |
| 16 Apr 2025 | 189.16 | 187.41 | 191.32 | 185.28 | 388079 | 1.33% |
| 15 Apr 2025 | 186.68 | 184.98 | 187.30 | 182.21 | 423271 | 3.88% |
| 11 Apr 2025 | 179.70 | 179.97 | 181.49 | 175.11 | 452335 | 4.56% |
| 09 Apr 2025 | 171.86 | 176.00 | 177.04 | 171.06 | 383860 | -3.48% |
| 08 Apr 2025 | 178.05 | 183.68 | 183.98 | 176.25 | 453219 | 2.37% |
| 07 Apr 2025 | 173.93 | 151.37 | 178.50 | 148.81 | 1725598 | -5.15% |
| 04 Apr 2025 | 183.38 | 193.00 | 193.23 | 181.65 | 662681 | -5.04% |
| 03 Apr 2025 | 193.12 | 186.70 | 195.79 | 186.70 | 643942 | 1.40% |
| 02 Apr 2025 | 190.45 | 186.25 | 192.85 | 183.37 | 597657 | 2.52% |
| 01 Apr 2025 | 185.76 | 187.80 | 190.74 | 183.35 | 693492 | -1.09% |
| 28 Mar 2025 | 187.80 | 192.80 | 194.00 | 187.20 | 538520 | -1.56% |
| 27 Mar 2025 | 190.77 | 177.60 | 191.80 | 177.50 | 964289 | 5.66% |
| 26 Mar 2025 | 180.55 | 182.35 | 185.75 | 179.45 | 354502 | -0.98% |
| 25 Mar 2025 | 182.34 | 192.22 | 192.22 | 181.20 | 686488 | -1.78% |
| 24 Mar 2025 | 185.64 | 189.99 | 191.80 | 185.35 | 624727 | -1.48% |
| 21 Mar 2025 | 188.43 | 183.99 | 190.00 | 181.90 | 1131407 | 2.87% |
| 20 Mar 2025 | 183.18 | 184.50 | 185.47 | 178.00 | 649676 | -0.21% |
| 19 Mar 2025 | 183.57 | 189.20 | 191.79 | 182.57 | 742521 | -0.95% |
| 18 Mar 2025 | 185.33 | 177.81 | 186.70 | 176.55 | 861304 | 5.17% |
| 17 Mar 2025 | 176.22 | 172.49 | 180.90 | 170.94 | 1101264 | 4.62% |
| 13 Mar 2025 | 168.44 | 171.82 | 175.00 | 167.75 | 718737 | -0.46% |
| 12 Mar 2025 | 169.22 | 169.31 | 172.29 | 166.54 | 411224 | 0.85% |
| 11 Mar 2025 | 167.80 | 167.40 | 171.55 | 165.00 | 401529 | -1.27% |
| 10 Mar 2025 | 169.96 | 174.00 | 177.00 | 168.51 | 331350 | -2.46% |
| 07 Mar 2025 | 174.25 | 172.75 | 177.35 | 171.47 | 415452 | 0.87% |
| 06 Mar 2025 | 172.75 | 169.00 | 175.40 | 169.00 | 631117 | 2.61% |
| 05 Mar 2025 | 168.36 | 156.82 | 169.30 | 156.82 | 873913 | 7.36% |
| 04 Mar 2025 | 156.82 | 157.92 | 161.86 | 154.43 | 520157 | -0.95% |
| 03 Mar 2025 | 158.33 | 159.10 | 159.85 | 149.70 | 611987 | 1.01% |
| 28 Feb 2025 | 156.75 | 164.52 | 165.00 | 155.01 | 792259 | -4.61% |
| 27 Feb 2025 | 164.33 | 172.34 | 172.35 | 163.10 | 446196 | -4.09% |
| 25 Feb 2025 | 171.34 | 168.98 | 178.62 | 167.36 | 845304 | 1.60% |
| 24 Feb 2025 | 168.65 | 171.00 | 171.65 | 167.41 | 328997 | -2.88% |
| 21 Feb 2025 | 173.65 | 168.15 | 174.99 | 164.80 | 799630 | 2.93% |
| 20 Feb 2025 | 168.71 | 162.91 | 170.00 | 162.00 | 658627 | 2.19% |
| 19 Feb 2025 | 165.09 | 155.25 | 166.82 | 155.25 | 877146 | 4.77% |
| 18 Feb 2025 | 157.58 | 163.50 | 166.65 | 152.96 | 1438089 | -6.23% |
| 17 Feb 2025 | 168.05 | 142.80 | 169.50 | 141.57 | 5071576 | 16.65% |
| 14 Feb 2025 | 144.06 | 151.06 | 151.30 | 140.45 | 666155 | -4.63% |
| 13 Feb 2025 | 151.06 | 149.05 | 154.43 | 149.05 | 377214 | 1.27% |
| 12 Feb 2025 | 149.17 | 146.00 | 154.90 | 135.65 | 1247631 | 1.36% |
| 11 Feb 2025 | 147.17 | 158.47 | 158.55 | 145.99 | 531085 | -5.97% |
| 10 Feb 2025 | 156.51 | 160.00 | 160.00 | 153.87 | 252814 | -2.71% |
| 07 Feb 2025 | 160.87 | 167.32 | 167.39 | 160.00 | 416302 | -3.85% |
| 06 Feb 2025 | 167.32 | 162.19 | 168.93 | 162.19 | 444662 | 3.17% |
| 05 Feb 2025 | 162.18 | 158.80 | 164.27 | 158.79 | 307863 | 2.28% |
| 04 Feb 2025 | 158.57 | 156.50 | 161.31 | 154.50 | 369689 | 3.70% |
| 03 Feb 2025 | 152.91 | 158.02 | 161.17 | 151.58 | 503070 | -5.94% |
| 01 Feb 2025 | 162.56 | 166.99 | 167.90 | 162.00 | 292484 | -1.23% |
| 31 Jan 2025 | 164.59 | 161.54 | 165.95 | 159.41 | 368666 | 3.06% |
| 30 Jan 2025 | 159.71 | 160.56 | 164.80 | 159.25 | 289978 | -1.61% |
| 29 Jan 2025 | 162.33 | 157.00 | 164.40 | 155.99 | 500088 | 4.16% |
| 28 Jan 2025 | 155.84 | 159.95 | 162.29 | 150.76 | 891161 | -1.72% |
| 27 Jan 2025 | 158.57 | 164.00 | 166.49 | 157.01 | 672494 | -5.30% |
| 24 Jan 2025 | 167.45 | 173.60 | 173.60 | 165.65 | 273287 | -2.37% |
| 23 Jan 2025 | 171.51 | 170.00 | 176.51 | 169.95 | 400614 | 1.27% |
| 22 Jan 2025 | 169.36 | 172.38 | 173.27 | 167.02 | 477296 | -2.26% |
| 21 Jan 2025 | 173.28 | 177.39 | 180.80 | 172.08 | 463351 | -2.02% |
| 20 Jan 2025 | 176.86 | 179.00 | 179.84 | 176.24 | 352249 | -0.94% |
| 17 Jan 2025 | 178.53 | 178.60 | 181.00 | 177.51 | 263182 | -0.99% |
| 16 Jan 2025 | 180.32 | 179.60 | 183.00 | 179.20 | 301793 | 1.58% |
| 15 Jan 2025 | 177.52 | 179.50 | 180.12 | 172.72 | 627402 | 0.39% |
| 14 Jan 2025 | 176.83 | 172.59 | 179.83 | 172.59 | 552108 | 3.06% |
| 13 Jan 2025 | 171.58 | 175.97 | 178.69 | 170.51 | 731700 | -2.67% |
| 10 Jan 2025 | 176.29 | 185.35 | 186.75 | 175.20 | 1034185 | -6.23% |
| 09 Jan 2025 | 188.00 | 190.52 | 191.00 | 186.70 | 327508 | -1.09% |
| 08 Jan 2025 | 190.07 | 191.95 | 194.82 | 188.49 | 510853 | -0.40% |
| 07 Jan 2025 | 190.83 | 192.99 | 194.00 | 190.10 | 490202 | -1.05% |
| 06 Jan 2025 | 192.85 | 196.00 | 197.00 | 188.00 | 743743 | -1.94% |
| 03 Jan 2025 | 196.66 | 201.80 | 201.80 | 195.95 | 437386 | -1.78% |
| 02 Jan 2025 | 200.23 | 201.00 | 205.20 | 199.47 | 374828 | -1.66% |
| 01 Jan 2025 | 203.60 | 196.60 | 204.29 | 193.49 | 951934 | 5.23% |
| 31 Dec 2024 | 193.49 | 193.00 | 194.80 | 190.11 | 442372 | -0.70% |
| 30 Dec 2024 | 194.85 | 200.00 | 202.00 | 193.90 | 484778 | -1.91% |
| 27 Dec 2024 | 198.64 | 196.00 | 203.44 | 195.62 | 791189 | 1.05% |
| 26 Dec 2024 | 196.58 | 200.00 | 200.88 | 193.23 | 391629 | -0.07% |
| 24 Dec 2024 | 196.71 | 190.69 | 200.89 | 187.12 | 1143099 | 4.11% |
| 23 Dec 2024 | 188.94 | 198.65 | 198.65 | 187.68 | 645732 | -1.43% |
| 20 Dec 2024 | 191.69 | 203.77 | 204.76 | 190.15 | 1149367 | -5.93% |
| 19 Dec 2024 | 203.77 | 201.50 | 205.89 | 198.72 | 610626 | 0.17% |
| 18 Dec 2024 | 203.42 | 206.64 | 211.58 | 202.05 | 637971 | -1.56% |
| 17 Dec 2024 | 206.64 | 212.00 | 213.60 | 205.23 | 840397 | -2.70% |
| 16 Dec 2024 | 212.38 | 215.61 | 217.06 | 210.36 | 497459 | -1.50% |
| 13 Dec 2024 | 215.61 | 221.00 | 223.78 | 212.11 | 2443165 | 0.49% |
| 12 Dec 2024 | 214.56 | 218.11 | 218.64 | 213.10 | 413615 | -1.63% |
| 11 Dec 2024 | 218.11 | 219.99 | 222.21 | 217.10 | 487646 | -1.15% |
| 10 Dec 2024 | 220.64 | 219.98 | 226.50 | 219.00 | 968403 | 0.89% |
| 09 Dec 2024 | 218.70 | 223.00 | 224.85 | 217.90 | 758387 | -0.95% |
| 06 Dec 2024 | 220.79 | 217.00 | 227.70 | 215.10 | 1827013 | 1.29% |
| 05 Dec 2024 | 217.97 | 225.00 | 227.38 | 216.05 | 1397855 | -2.11% |
| 04 Dec 2024 | 222.67 | 217.75 | 223.70 | 214.16 | 1577685 | 2.35% |
| 03 Dec 2024 | 217.55 | 220.40 | 221.79 | 215.05 | 1107496 | -0.74% |
| 02 Dec 2024 | 219.17 | 209.00 | 222.45 | 208.67 | 3468753 | 5.03% |
| 29 Nov 2024 | 208.67 | 203.41 | 213.65 | 200.05 | 2134875 | 2.59% |
| 28 Nov 2024 | 203.41 | 200.51 | 209.80 | 200.49 | 1684450 | 1.42% |
| 27 Nov 2024 | 200.56 | 196.50 | 203.94 | 195.05 | 706078 | 2.28% |
| 26 Nov 2024 | 196.09 | 194.55 | 201.30 | 194.55 | 599156 | 0.26% |
| 25 Nov 2024 | 195.58 | 203.59 | 204.80 | 194.11 | 659765 | -3.25% |
| 22 Nov 2024 | 202.16 | 199.30 | 203.80 | 192.00 | 1565575 | 2.46% |
| 21 Nov 2024 | 197.30 | 187.00 | 199.00 | 180.85 | 2214623 | 8.53% |
| 19 Nov 2024 | 181.80 | 185.00 | 187.80 | 179.41 | 541996 | -0.44% |
| 18 Nov 2024 | 182.61 | 179.95 | 184.53 | 173.00 | 679768 | 3.04% |
| 14 Nov 2024 | 177.23 | 175.38 | 179.50 | 172.11 | 1101503 | 2.27% |
| 13 Nov 2024 | 173.29 | 180.20 | 180.20 | 167.70 | 2622315 | -5.30% |
| 12 Nov 2024 | 182.99 | 192.00 | 192.90 | 181.51 | 717880 | -4.94% |
| 11 Nov 2024 | 192.49 | 193.50 | 197.00 | 189.24 | 691531 | -0.65% |
| 08 Nov 2024 | 193.75 | 203.39 | 203.39 | 192.40 | 899158 | -4.88% |
| 07 Nov 2024 | 203.68 | 207.71 | 209.61 | 201.30 | 827888 | -0.93% |
| 06 Nov 2024 | 205.60 | 198.15 | 210.00 | 197.14 | 2358330 | 3.77% |
| 05 Nov 2024 | 198.13 | 199.00 | 203.89 | 196.25 | 908707 | -0.25% |
| 04 Nov 2024 | 198.62 | 195.67 | 203.90 | 191.00 | 1572480 | 0.99% |
| 01 Nov 2024 | 196.68 | 198.80 | 199.20 | 189.17 | 373099 | 1.07% |
| 31 Oct 2024 | 194.60 | 186.99 | 197.00 | 186.61 | 1648176 | 4.98% |
| 30 Oct 2024 | 185.36 | 180.81 | 187.45 | 179.80 | 767201 | 3.09% |
| 29 Oct 2024 | 179.80 | 186.30 | 188.41 | 176.00 | 1077488 | -3.48% |
| 28 Oct 2024 | 186.29 | 184.96 | 191.95 | 182.75 | 963792 | 0.54% |
| 25 Oct 2024 | 185.29 | 194.30 | 195.40 | 180.99 | 1666044 | -4.24% |
| 24 Oct 2024 | 193.49 | 198.51 | 203.95 | 192.00 | 1552713 | -2.53% |
| 23 Oct 2024 | 198.52 | 188.82 | 204.80 | 187.49 | 4351240 | 5.92% |
| 22 Oct 2024 | 187.43 | 204.00 | 205.09 | 186.02 | 2352905 | -7.73% |
| 21 Oct 2024 | 203.14 | 209.80 | 215.00 | 197.15 | 4831466 | -2.05% |
| 18 Oct 2024 | 207.39 | 184.00 | 210.35 | 181.60 | 9771502 | 11.58% |
| 17 Oct 2024 | 185.87 | 185.80 | 189.00 | 180.35 | 1320429 | 0.54% |
| 16 Oct 2024 | 184.87 | 182.96 | 186.10 | 182.07 | 538687 | 0.61% |
| 15 Oct 2024 | 183.75 | 181.99 | 184.94 | 176.62 | 721389 | 1.48% |
| 14 Oct 2024 | 181.07 | 180.00 | 187.85 | 180.00 | 1187662 | 1.84% |
| 11 Oct 2024 | 177.80 | 178.50 | 179.57 | 171.37 | 362953 | -0.99% |
| 10 Oct 2024 | 179.58 | 176.90 | 179.80 | 175.77 | 434426 | 2.12% |
| 09 Oct 2024 | 175.86 | 177.91 | 180.69 | 174.02 | 439974 | -1.34% |
| 08 Oct 2024 | 178.25 | 170.95 | 179.00 | 166.66 | 841464 | 4.44% |
| 07 Oct 2024 | 170.68 | 184.15 | 185.70 | 169.15 | 1473064 | -6.63% |
| 04 Oct 2024 | 182.79 | 188.01 | 194.39 | 181.00 | 2460511 | -2.33% |
| 03 Oct 2024 | 187.16 | 180.50 | 189.80 | 177.60 | 2511824 | 2.85% |
| 01 Oct 2024 | 181.98 | 174.80 | 183.70 | 173.36 | 1986522 | 6.91% |
| 30 Sep 2024 | 170.22 | 171.00 | 172.89 | 168.61 | 508851 | -0.35% |
| 27 Sep 2024 | 170.81 | 173.99 | 174.98 | 170.01 | 462264 | -1.39% |
| 26 Sep 2024 | 173.21 | 180.00 | 180.00 | 172.25 | 716541 | -3.78% |
| 25 Sep 2024 | 180.02 | 180.80 | 184.70 | 178.90 | 1092701 | -0.63% |
| 24 Sep 2024 | 181.16 | 172.83 | 185.00 | 172.30 | 3028420 | 4.97% |
| 23 Sep 2024 | 172.58 | 170.69 | 174.56 | 170.50 | 624737 | 1.73% |
| 20 Sep 2024 | 169.65 | 167.00 | 170.94 | 167.00 | 460249 | 1.94% |
| 19 Sep 2024 | 166.42 | 170.48 | 172.99 | 162.27 | 784204 | -1.66% |
| 18 Sep 2024 | 169.23 | 169.50 | 172.51 | 167.21 | 605641 | -0.17% |
| 17 Sep 2024 | 169.51 | 175.30 | 175.30 | 168.93 | 420020 | -2.62% |
| 16 Sep 2024 | 174.07 | 173.84 | 175.99 | 172.50 | 482318 | 0.98% |
| 13 Sep 2024 | 172.38 | 170.00 | 173.05 | 169.23 | 618129 | 1.86% |
| 12 Sep 2024 | 169.23 | 168.51 | 171.29 | 166.94 | 565314 | 0.93% |
| 11 Sep 2024 | 167.67 | 170.97 | 173.35 | 166.21 | 743491 | -1.28% |
| 10 Sep 2024 | 169.85 | 166.28 | 172.60 | 165.38 | 804821 | 3.02% |
| 09 Sep 2024 | 164.87 | 169.00 | 169.00 | 163.55 | 970404 | -2.55% |
| 06 Sep 2024 | 169.19 | 169.10 | 171.84 | 165.25 | 1111400 | 0.10% |
| 05 Sep 2024 | 169.02 | 174.80 | 174.90 | 168.49 | 1326500 | -0.65% |
| 04 Sep 2024 | 170.12 | 171.00 | 178.80 | 169.40 | 4746647 | -7.30% |
| 03 Sep 2024 | 183.51 | 178.90 | 184.26 | 178.90 | 528980 | 2.58% |
| 02 Sep 2024 | 178.90 | 178.00 | 180.89 | 174.51 | 487113 | 0.51% |
| 30 Aug 2024 | 178.00 | 179.75 | 181.86 | 175.93 | 498876 | -0.20% |
| 29 Aug 2024 | 178.36 | 182.00 | 188.49 | 177.61 | 929526 | -2.32% |
| 28 Aug 2024 | 182.59 | 186.39 | 188.09 | 182.00 | 446296 | -2.16% |
| 27 Aug 2024 | 186.62 | 187.89 | 190.50 | 186.00 | 476332 | -0.80% |
| 26 Aug 2024 | 188.13 | 193.00 | 193.80 | 186.97 | 669167 | -1.94% |
| 23 Aug 2024 | 191.85 | 195.51 | 196.25 | 191.00 | 617151 | -3.10% |
| 22 Aug 2024 | 197.99 | 195.80 | 201.33 | 192.60 | 1248372 | 1.73% |
| 21 Aug 2024 | 194.62 | 181.00 | 197.70 | 179.96 | 3163393 | 8.16% |
| 20 Aug 2024 | 179.94 | 180.10 | 182.00 | 177.19 | 527811 | -0.04% |
| 19 Aug 2024 | 180.01 | 169.97 | 183.10 | 169.30 | 1654607 | 6.66% |
| 16 Aug 2024 | 168.77 | 168.34 | 173.45 | 167.88 | 632892 | 2.06% |
| 14 Aug 2024 | 165.36 | 171.00 | 171.75 | 164.30 | 1072688 | -1.97% |
| 13 Aug 2024 | 168.69 | 178.00 | 184.83 | 166.02 | 1884289 | -5.84% |
| 12 Aug 2024 | 179.16 | 177.99 | 181.49 | 174.19 | 532327 | -0.08% |
| 09 Aug 2024 | 179.30 | 178.89 | 181.52 | 178.40 | 345451 | 1.03% |
| 08 Aug 2024 | 177.47 | 179.99 | 181.90 | 175.16 | 624445 | -0.42% |
| 07 Aug 2024 | 178.22 | 176.28 | 182.20 | 173.36 | 858517 | 3.71% |
| 06 Aug 2024 | 171.84 | 173.56 | 182.00 | 170.00 | 933774 | -0.99% |
| 05 Aug 2024 | 173.56 | 177.00 | 180.00 | 170.13 | 1413080 | -6.72% |
| 02 Aug 2024 | 186.06 | 189.00 | 193.28 | 182.28 | 938642 | -2.10% |
| 01 Aug 2024 | 190.05 | 194.20 | 200.75 | 188.24 | 1153239 | -1.94% |
| 31 Jul 2024 | 193.81 | 191.70 | 196.99 | 190.10 | 959843 | 0.02% |
| 30 Jul 2024 | 193.77 | 198.80 | 204.12 | 192.60 | 2118689 | -1.38% |
| 29 Jul 2024 | 196.49 | 181.00 | 198.70 | 180.10 | 3741095 | 9.33% |
| 26 Jul 2024 | 179.72 | 179.45 | 181.41 | 177.21 | 444644 | 0.70% |
| 25 Jul 2024 | 178.47 | 181.00 | 187.10 | 178.00 | 830864 | -2.36% |
| 24 Jul 2024 | 182.79 | 173.26 | 184.00 | 170.60 | 939653 | 5.98% |
| 23 Jul 2024 | 172.47 | 173.69 | 174.95 | 165.32 | 869013 | -0.19% |
| 22 Jul 2024 | 172.79 | 172.40 | 175.96 | 167.76 | 561605 | 0.21% |
| 19 Jul 2024 | 172.42 | 178.09 | 178.09 | 172.00 | 682944 | -2.88% |
| 18 Jul 2024 | 177.53 | 183.60 | 185.98 | 174.47 | 999819 | -3.29% |
| 16 Jul 2024 | 183.57 | 182.50 | 188.30 | 182.33 | 1162071 | 0.69% |
| 15 Jul 2024 | 182.32 | 183.00 | 188.00 | 180.60 | 2187787 | 2.61% |
| 12 Jul 2024 | 177.69 | 175.90 | 182.40 | 174.80 | 1102532 | 0.77% |
| 11 Jul 2024 | 176.33 | 170.00 | 178.51 | 169.14 | 1215576 | 3.74% |
| 10 Jul 2024 | 169.97 | 172.00 | 173.50 | 164.00 | 718602 | -0.44% |
| 09 Jul 2024 | 170.72 | 173.70 | 175.25 | 170.00 | 494377 | -1.39% |
| 08 Jul 2024 | 173.12 | 171.75 | 175.84 | 171.74 | 917114 | 2.82% |
| 05 Jul 2024 | 168.37 | 170.20 | 172.44 | 167.55 | 827052 | -1.31% |
| 04 Jul 2024 | 170.60 | 172.59 | 174.90 | 170.15 | 796859 | -0.77% |
| 03 Jul 2024 | 171.93 | 179.80 | 180.62 | 171.00 | 1580815 | -4.06% |
| 02 Jul 2024 | 179.21 | 178.00 | 191.70 | 177.00 | 4166019 | 3.07% |
| 01 Jul 2024 | 173.87 | 171.40 | 176.14 | 170.21 | 824602 | 3.25% |
| 28 Jun 2024 | 168.39 | 164.10 | 170.00 | 164.10 | 578297 | 2.76% |
| 27 Jun 2024 | 163.86 | 171.00 | 172.52 | 162.00 | 872155 | -3.72% |
| 26 Jun 2024 | 170.19 | 170.00 | 173.88 | 167.69 | 695261 | 0.02% |
| 25 Jun 2024 | 170.15 | 172.06 | 175.25 | 169.16 | 455458 | -1.11% |
| 24 Jun 2024 | 172.06 | 174.51 | 179.22 | 171.18 | 905592 | -1.47% |
| 21 Jun 2024 | 174.63 | 182.17 | 182.68 | 173.00 | 860209 | -3.73% |
| 20 Jun 2024 | 181.39 | 169.00 | 184.00 | 168.77 | 1675872 | 7.48% |
| 19 Jun 2024 | 168.77 | 170.00 | 173.18 | 165.80 | 644513 | -0.37% |
| 18 Jun 2024 | 169.40 | 173.34 | 174.40 | 165.35 | 872164 | -2.27% |
| 14 Jun 2024 | 173.34 | 178.76 | 178.95 | 172.52 | 737240 | -2.88% |
| 13 Jun 2024 | 178.48 | 175.00 | 186.00 | 173.80 | 2096040 | 2.01% |
| 12 Jun 2024 | 174.96 | 174.41 | 176.70 | 172.26 | 1041848 | 0.21% |
| 11 Jun 2024 | 174.59 | 169.00 | 179.50 | 166.30 | 3279770 | 2.88% |
| 10 Jun 2024 | 169.71 | 174.30 | 177.69 | 168.11 | 3209598 | 0.24% |
| 07 Jun 2024 | 169.30 | 146.00 | 172.00 | 144.25 | 8656141 | 17.77% |
| 06 Jun 2024 | 143.75 | 141.05 | 144.80 | 139.85 | 789912 | 3.45% |
| 05 Jun 2024 | 138.95 | 128.45 | 142.95 | 124.60 | 1397477 | 9.58% |
| 04 Jun 2024 | 126.80 | 144.80 | 148.80 | 120.10 | 2269867 | -11.98% |
| 03 Jun 2024 | 144.05 | 151.00 | 152.80 | 143.95 | 821427 | 0.07% |
| 31 May 2024 | 143.95 | 142.65 | 145.00 | 137.10 | 630632 | 2.60% |
| 30 May 2024 | 140.30 | 143.00 | 144.25 | 139.10 | 387412 | -2.23% |
| 29 May 2024 | 143.50 | 141.95 | 146.00 | 140.65 | 450491 | 0.63% |
| 28 May 2024 | 142.60 | 145.30 | 145.50 | 140.55 | 649398 | -1.14% |
| 27 May 2024 | 144.25 | 147.80 | 151.65 | 143.35 | 1278162 | -1.64% |
| 24 May 2024 | 146.65 | 145.85 | 152.00 | 144.00 | 2943681 | 2.09% |
| 23 May 2024 | 143.65 | 137.55 | 144.65 | 131.80 | 3985338 | 7.48% |
| 22 May 2024 | 133.65 | 135.70 | 137.70 | 132.55 | 503271 | -1.15% |
| 21 May 2024 | 135.20 | 135.05 | 136.95 | 132.95 | 517236 | -0.48% |
| 18 May 2024 | 135.85 | 136.10 | 137.40 | 135.10 | 91811 | 0.07% |
| 17 May 2024 | 135.75 | 134.60 | 138.75 | 133.00 | 1044544 | 0.85% |
| 16 May 2024 | 134.60 | 131.10 | 139.00 | 131.10 | 1438033 | 2.09% |
| 15 May 2024 | 131.85 | 132.30 | 133.30 | 131.05 | 157291 | 0.42% |
| 14 May 2024 | 131.30 | 129.15 | 133.45 | 129.15 | 309986 | 2.02% |
| 13 May 2024 | 128.70 | 126.40 | 131.10 | 122.60 | 596694 | 1.86% |
| 10 May 2024 | 126.35 | 124.60 | 127.55 | 122.75 | 246513 | 1.81% |
| 09 May 2024 | 124.10 | 129.40 | 130.05 | 122.60 | 348450 | -4.06% |
| 08 May 2024 | 129.35 | 126.20 | 131.70 | 126.00 | 405453 | 1.49% |
| 07 May 2024 | 127.45 | 132.55 | 133.60 | 126.10 | 710428 | -3.85% |
| 06 May 2024 | 132.55 | 134.75 | 135.80 | 130.35 | 467348 | -1.56% |
| 03 May 2024 | 134.65 | 136.70 | 137.95 | 132.90 | 372345 | -1.46% |
| 02 May 2024 | 136.65 | 137.30 | 139.80 | 136.00 | 433039 | -0.26% |
| 30 Apr 2024 | 137.00 | 139.90 | 140.80 | 136.15 | 298530 | -1.47% |
| 29 Apr 2024 | 139.05 | 142.00 | 142.60 | 138.10 | 373328 | 0.04% |
| 26 Apr 2024 | 139.00 | 142.95 | 142.95 | 138.30 | 371319 | -1.56% |
| 25 Apr 2024 | 141.20 | 139.70 | 144.00 | 138.95 | 604295 | 0.36% |
| 24 Apr 2024 | 140.70 | 139.95 | 144.20 | 139.95 | 854939 | 0.79% |
| 23 Apr 2024 | 139.60 | 140.30 | 142.40 | 136.90 | 1088098 | 0.29% |
| 22 Apr 2024 | 139.20 | 131.95 | 144.50 | 130.25 | 3071990 | 7.99% |
| 19 Apr 2024 | 128.90 | 122.40 | 130.00 | 120.60 | 1284316 | 3.70% |
| 18 Apr 2024 | 124.30 | 127.75 | 129.60 | 123.80 | 458158 | -1.23% |
| 16 Apr 2024 | 125.85 | 123.55 | 127.35 | 122.05 | 753544 | 0.80% |
| 15 Apr 2024 | 124.85 | 125.90 | 128.75 | 113.90 | 761565 | -4.62% |
| 12 Apr 2024 | 130.90 | 132.50 | 134.00 | 130.45 | 329328 | -1.43% |
| 10 Apr 2024 | 132.80 | 133.50 | 134.65 | 132.35 | 348701 | -0.26% |
| 09 Apr 2024 | 133.15 | 134.70 | 137.95 | 132.40 | 449034 | -1.15% |
| 08 Apr 2024 | 134.70 | 138.25 | 139.40 | 134.05 | 402604 | -2.43% |
| 05 Apr 2024 | 138.05 | 137.00 | 139.55 | 134.55 | 580617 | 0.66% |
| 04 Apr 2024 | 137.15 | 137.80 | 140.45 | 136.40 | 582996 | -0.44% |
| 03 Apr 2024 | 137.75 | 132.95 | 139.45 | 132.85 | 1265751 | 3.73% |
| 02 Apr 2024 | 132.80 | 134.55 | 136.80 | 131.55 | 833464 | -0.71% |
| 01 Apr 2024 | 133.75 | 134.45 | 137.50 | 132.90 | 648507 | 0.79% |
| 28 Mar 2024 | 132.70 | 130.85 | 135.40 | 130.25 | 854250 | 2.16% |
| 27 Mar 2024 | 129.90 | 126.60 | 134.65 | 126.60 | 1561061 | 2.40% |
| 26 Mar 2024 | 126.85 | 125.80 | 127.80 | 124.10 | 673471 | 2.26% |
| 22 Mar 2024 | 124.05 | 123.30 | 125.80 | 122.65 | 390790 | 0.61% |
| 21 Mar 2024 | 123.30 | 126.10 | 126.70 | 122.30 | 626924 | -0.76% |
| 20 Mar 2024 | 124.25 | 120.80 | 125.20 | 119.00 | 948194 | 3.89% |
| 19 Mar 2024 | 119.60 | 120.00 | 128.50 | 117.80 | 1286348 | 0.13% |
| 18 Mar 2024 | 119.45 | 123.80 | 125.85 | 118.85 | 777809 | -3.00% |
| 15 Mar 2024 | 123.15 | 126.80 | 126.80 | 119.55 | 1033027 | -3.03% |
| 14 Mar 2024 | 127.00 | 106.90 | 129.40 | 106.40 | 1774581 | 15.66% |
| 13 Mar 2024 | 109.80 | 119.95 | 120.50 | 108.00 | 1470194 | -7.22% |
| 12 Mar 2024 | 118.35 | 124.80 | 127.75 | 117.05 | 1147497 | -2.71% |
| 11 Mar 2024 | 121.65 | 130.75 | 131.85 | 120.55 | 1296935 | -6.31% |
| 07 Mar 2024 | 129.85 | 128.60 | 132.20 | 128.50 | 299981 | 1.84% |
| 06 Mar 2024 | 127.50 | 133.05 | 134.90 | 126.10 | 1062272 | -5.27% |
| 05 Mar 2024 | 134.60 | 137.50 | 137.50 | 134.00 | 532999 | -1.57% |
| 04 Mar 2024 | 136.75 | 138.00 | 138.80 | 134.60 | 376542 | -0.69% |
| 02 Mar 2024 | 137.70 | 137.85 | 138.95 | 134.15 | 102635 | 0.47% |
| 01 Mar 2024 | 137.05 | 135.20 | 138.75 | 134.95 | 532475 | 2.05% |
| 29 Feb 2024 | 134.30 | 135.70 | 135.70 | 130.70 | 583986 | -0.74% |
| 28 Feb 2024 | 135.30 | 140.10 | 141.40 | 134.10 | 608174 | -3.01% |
| 27 Feb 2024 | 139.50 | 141.50 | 143.50 | 138.00 | 406204 | -1.48% |
| 26 Feb 2024 | 141.60 | 141.50 | 143.60 | 138.00 | 794944 | 0.07% |
| 23 Feb 2024 | 141.50 | 140.10 | 143.45 | 140.05 | 509327 | 1.80% |
| 22 Feb 2024 | 139.00 | 138.50 | 140.25 | 134.35 | 718787 | 1.02% |
| 21 Feb 2024 | 137.60 | 145.75 | 147.40 | 136.40 | 1263766 | -4.84% |
| 20 Feb 2024 | 144.60 | 155.00 | 156.55 | 142.80 | 1325909 | 1.30% |
| 19 Feb 2024 | 142.75 | 144.50 | 148.80 | 142.00 | 666041 | -0.76% |
| 16 Feb 2024 | 143.85 | 147.25 | 149.00 | 142.00 | 689728 | -1.61% |
| 15 Feb 2024 | 146.20 | 152.00 | 154.90 | 145.55 | 883457 | -3.18% |
| 14 Feb 2024 | 151.00 | 147.00 | 152.40 | 145.35 | 529524 | 1.58% |
| 13 Feb 2024 | 148.65 | 143.00 | 149.70 | 136.85 | 1089979 | 4.57% |
| 12 Feb 2024 | 142.15 | 149.30 | 151.70 | 140.50 | 1255239 | -3.37% |
| 09 Feb 2024 | 147.10 | 158.90 | 158.90 | 146.00 | 1427170 | -7.19% |
| 08 Feb 2024 | 158.50 | 157.40 | 160.50 | 155.80 | 1053321 | 1.60% |
| 07 Feb 2024 | 156.00 | 158.55 | 159.80 | 154.80 | 1032009 | -0.86% |
| 06 Feb 2024 | 157.35 | 155.40 | 163.40 | 151.90 | 1372779 | 1.91% |
| 05 Feb 2024 | 154.40 | 152.95 | 155.40 | 149.50 | 822281 | 1.38% |
| 02 Feb 2024 | 152.30 | 153.40 | 157.00 | 151.50 | 649668 | -0.20% |
| 01 Feb 2024 | 152.60 | 154.00 | 155.65 | 150.00 | 872515 | -0.46% |
| 31 Jan 2024 | 153.30 | 147.95 | 156.80 | 146.60 | 2235182 | 4.29% |
| 30 Jan 2024 | 147.00 | 145.45 | 148.40 | 144.05 | 837164 | 1.87% |
| 29 Jan 2024 | 144.30 | 147.40 | 150.30 | 143.10 | 1175916 | -1.40% |
| 25 Jan 2024 | 146.35 | 144.50 | 148.20 | 143.40 | 925835 | 1.53% |
| 24 Jan 2024 | 144.15 | 141.00 | 144.90 | 138.75 | 1194388 | 2.20% |
| 23 Jan 2024 | 141.05 | 141.35 | 149.80 | 139.85 | 3112289 | 0.97% |
| 20 Jan 2024 | 139.70 | 140.25 | 142.50 | 138.85 | 649679 | 0.36% |
| 19 Jan 2024 | 139.20 | 138.30 | 140.50 | 137.70 | 935519 | 1.42% |
| 18 Jan 2024 | 137.25 | 138.40 | 139.95 | 133.65 | 1191524 | -0.65% |
| 17 Jan 2024 | 138.15 | 139.65 | 142.00 | 137.25 | 1382276 | -3.96% |
| 16 Jan 2024 | 143.85 | 140.05 | 147.00 | 139.35 | 3318513 | 3.30% |
| 15 Jan 2024 | 139.25 | 139.00 | 145.20 | 137.60 | 5308909 | 6.91% |
| 12 Jan 2024 | 130.25 | 129.50 | 133.50 | 127.30 | 941247 | 0.93% |
| 11 Jan 2024 | 129.05 | 129.05 | 131.30 | 127.45 | 725517 | 0.23% |
| 10 Jan 2024 | 128.75 | 128.85 | 131.00 | 127.00 | 772903 | 0.08% |
| 09 Jan 2024 | 128.65 | 132.90 | 133.75 | 126.20 | 963085 | -2.20% |
| 08 Jan 2024 | 131.55 | 134.50 | 134.70 | 129.40 | 868521 | -1.42% |
| 05 Jan 2024 | 133.45 | 137.00 | 139.95 | 130.85 | 2005710 | -2.38% |
| 04 Jan 2024 | 136.70 | 134.50 | 137.00 | 132.15 | 4080172 | 4.23% |
| 03 Jan 2024 | 131.15 | 125.50 | 134.00 | 124.65 | 3065208 | 4.50% |
| 02 Jan 2024 | 125.50 | 127.00 | 128.60 | 123.70 | 908962 | -0.99% |
| 01 Jan 2024 | 126.75 | 125.35 | 129.85 | 124.55 | 1213599 | 1.64% |
| 29 Dec 2023 | 124.70 | 126.00 | 126.50 | 123.60 | 884683 | -0.52% |
| 28 Dec 2023 | 125.35 | 129.70 | 130.55 | 124.15 | 2354227 | -2.49% |
| 27 Dec 2023 | 128.55 | 118.95 | 129.70 | 118.90 | 6091033 | 8.53% |
| 26 Dec 2023 | 118.45 | 118.15 | 119.15 | 117.45 | 335743 | 0.85% |
| 22 Dec 2023 | 117.45 | 119.35 | 120.85 | 116.40 | 580477 | -1.18% |
| 21 Dec 2023 | 118.85 | 114.70 | 119.65 | 113.00 | 992146 | 3.48% |
| 20 Dec 2023 | 114.85 | 120.00 | 124.15 | 113.45 | 1704458 | -3.81% |
| 19 Dec 2023 | 119.40 | 119.90 | 121.30 | 118.20 | 654132 | -0.08% |
| 18 Dec 2023 | 119.50 | 121.55 | 122.10 | 119.05 | 746220 | -1.77% |
| 15 Dec 2023 | 121.65 | 123.25 | 124.40 | 120.80 | 732517 | -1.26% |
| 14 Dec 2023 | 123.20 | 123.90 | 125.75 | 122.00 | 1010055 | 0.57% |
| 13 Dec 2023 | 122.50 | 126.85 | 128.70 | 120.70 | 1873404 | -3.43% |
| 12 Dec 2023 | 126.85 | 115.95 | 128.00 | 115.95 | 4733401 | 9.64% |
| 11 Dec 2023 | 115.70 | 117.50 | 118.60 | 115.00 | 784101 | -1.03% |
| 08 Dec 2023 | 116.90 | 119.55 | 120.65 | 116.10 | 912877 | -1.68% |
| 07 Dec 2023 | 118.90 | 119.15 | 121.30 | 117.70 | 706874 | -0.25% |
| 06 Dec 2023 | 119.20 | 121.55 | 122.45 | 118.10 | 698914 | -1.89% |
| 05 Dec 2023 | 121.50 | 120.80 | 122.70 | 119.30 | 1026750 | 1.08% |
| 04 Dec 2023 | 120.20 | 120.20 | 124.15 | 118.55 | 1181716 | 1.35% |
| 01 Dec 2023 | 118.60 | 119.35 | 123.80 | 117.40 | 1340122 | -0.04% |
| 30 Nov 2023 | 118.65 | 120.90 | 122.25 | 117.90 | 1148660 | -1.37% |
| 29 Nov 2023 | 120.30 | 125.35 | 126.40 | 119.25 | 1133146 | -3.45% |
| 28 Nov 2023 | 124.60 | 123.30 | 126.20 | 122.40 | 1203185 | 1.47% |
| 24 Nov 2023 | 122.80 | 125.50 | 127.50 | 121.70 | 1276401 | -2.11% |
| 23 Nov 2023 | 125.45 | 129.90 | 129.90 | 124.25 | 1776599 | -2.79% |
| 22 Nov 2023 | 129.05 | 128.00 | 131.90 | 128.00 | 5126174 | 1.14% |
| 21 Nov 2023 | 127.60 | 123.00 | 128.50 | 120.15 | 8326462 | 5.11% |
| 20 Nov 2023 | 121.40 | 113.85 | 122.40 | 112.35 | 6294773 | 7.43% |
| 17 Nov 2023 | 113.00 | 114.20 | 116.90 | 112.00 | 3612681 | -1.01% |
| 16 Nov 2023 | 114.15 | 104.50 | 114.95 | 102.25 | 6568313 | 10.88% |
| 15 Nov 2023 | 102.95 | 106.30 | 106.55 | 102.10 | 817645 | -0.34% |
| 13 Nov 2023 | 103.30 | 103.80 | 104.30 | 102.25 | 443320 | -0.48% |
| 12 Nov 2023 | 103.80 | 103.45 | 105.45 | 103.25 | 176742 | 1.32% |
| 10 Nov 2023 | 102.45 | 101.80 | 105.30 | 101.80 | 805243 | 0.74% |
| 09 Nov 2023 | 101.70 | 107.75 | 107.90 | 100.85 | 930148 | -5.17% |
| 08 Nov 2023 | 107.25 | 108.00 | 109.10 | 106.50 | 529876 | -0.33% |
| 07 Nov 2023 | 107.60 | 106.45 | 108.00 | 104.00 | 749314 | 1.56% |
| 06 Nov 2023 | 105.95 | 106.00 | 107.50 | 105.40 | 717482 | 1.00% |
| 03 Nov 2023 | 104.90 | 104.50 | 106.55 | 103.70 | 572782 | 1.01% |
| 02 Nov 2023 | 103.85 | 103.90 | 105.20 | 103.00 | 456862 | 0.87% |
| 01 Nov 2023 | 102.95 | 101.85 | 103.75 | 100.90 | 708295 | 1.38% |
| 31 Oct 2023 | 101.55 | 101.60 | 103.25 | 100.70 | 835163 | 1.04% |
| 30 Oct 2023 | 100.50 | 104.95 | 105.80 | 100.00 | 998438 | -4.01% |
| 27 Oct 2023 | 104.70 | 100.25 | 106.30 | 100.20 | 1454424 | 5.49% |
| 26 Oct 2023 | 99.25 | 102.85 | 104.80 | 94.10 | 3076960 | -3.59% |
| 25 Oct 2023 | 102.95 | 107.00 | 110.35 | 100.65 | 1452917 | -3.24% |
| 23 Oct 2023 | 106.40 | 116.65 | 117.50 | 105.35 | 2152773 | -8.79% |
| 20 Oct 2023 | 116.65 | 118.65 | 121.25 | 114.60 | 1551708 | -1.44% |
| 19 Oct 2023 | 118.35 | 123.40 | 123.80 | 117.65 | 2258003 | -3.31% |
| 18 Oct 2023 | 122.40 | 113.00 | 123.90 | 113.00 | 10084247 | 9.38% |
| 17 Oct 2023 | 111.90 | 107.00 | 114.35 | 107.00 | 2422610 | 5.22% |
| 16 Oct 2023 | 106.35 | 105.95 | 107.40 | 105.25 | 415639 | 0.38% |
| 13 Oct 2023 | 105.95 | 104.95 | 106.90 | 104.10 | 322912 | 0.24% |
| 12 Oct 2023 | 105.70 | 105.95 | 107.30 | 105.15 | 263302 | 0.05% |
| 11 Oct 2023 | 105.65 | 107.75 | 107.95 | 104.70 | 393129 | -0.42% |
| 10 Oct 2023 | 106.10 | 104.35 | 106.90 | 103.50 | 425265 | 2.51% |
| 09 Oct 2023 | 103.50 | 106.00 | 106.95 | 101.60 | 816045 | -3.72% |
| 06 Oct 2023 | 107.50 | 106.85 | 108.30 | 106.15 | 401179 | 1.13% |
| 05 Oct 2023 | 106.30 | 107.45 | 109.25 | 105.70 | 648261 | -0.37% |
| 04 Oct 2023 | 106.70 | 108.55 | 113.90 | 105.55 | 1904892 | -2.33% |
| 03 Oct 2023 | 109.25 | 111.60 | 111.85 | 108.00 | 582257 | -2.32% |
| 29 Sep 2023 | 111.85 | 109.00 | 114.00 | 109.00 | 948219 | 2.80% |
| 28 Sep 2023 | 108.80 | 110.05 | 112.85 | 107.90 | 711619 | -0.73% |
| 27 Sep 2023 | 109.60 | 109.00 | 110.20 | 107.35 | 414405 | 0.55% |
| 26 Sep 2023 | 109.00 | 108.70 | 110.45 | 107.25 | 560936 | 0.79% |
| 25 Sep 2023 | 108.15 | 110.60 | 111.30 | 107.60 | 517838 | -2.17% |
| 22 Sep 2023 | 110.55 | 113.45 | 113.70 | 109.25 | 851044 | -1.78% |
| 21 Sep 2023 | 112.55 | 109.70 | 115.00 | 108.00 | 1918241 | 3.30% |
| 20 Sep 2023 | 108.95 | 108.50 | 110.30 | 107.30 | 569666 | 0.37% |
| 18 Sep 2023 | 108.55 | 109.95 | 111.40 | 108.00 | 601731 | -0.78% |
| 15 Sep 2023 | 109.40 | 110.05 | 111.95 | 108.65 | 749648 | -0.59% |
| 14 Sep 2023 | 110.05 | 107.80 | 110.80 | 107.00 | 808611 | 2.85% |
| 13 Sep 2023 | 107.00 | 104.90 | 109.80 | 102.55 | 1138809 | 3.13% |
| 12 Sep 2023 | 103.75 | 114.10 | 114.20 | 100.75 | 2261961 | -8.39% |
| 11 Sep 2023 | 113.25 | 115.00 | 115.85 | 112.50 | 921202 | -0.88% |
| 08 Sep 2023 | 114.25 | 114.25 | 116.50 | 113.75 | 947818 | 0.00% |
| 07 Sep 2023 | 114.25 | 111.95 | 114.50 | 111.10 | 896937 | 2.15% |
| 06 Sep 2023 | 111.85 | 112.95 | 114.40 | 110.60 | 1102000 | -0.58% |
| 05 Sep 2023 | 112.50 | 114.00 | 115.10 | 111.50 | 1305430 | -0.79% |
| 04 Sep 2023 | 113.40 | 112.10 | 114.55 | 111.25 | 1375394 | 2.02% |
| 01 Sep 2023 | 111.15 | 118.15 | 118.60 | 108.65 | 2960211 | -6.04% |
| 31 Aug 2023 | 118.30 | 114.95 | 119.95 | 114.95 | 1457677 | 3.18% |
| 30 Aug 2023 | 114.65 | 117.65 | 118.25 | 113.05 | 1034441 | -1.80% |
| 29 Aug 2023 | 116.75 | 115.50 | 119.00 | 115.00 | 1618567 | 1.88% |
| 28 Aug 2023 | 114.60 | 111.40 | 118.10 | 111.30 | 3345197 | 5.82% |
| 25 Aug 2023 | 108.30 | 103.20 | 111.80 | 103.20 | 2210843 | 3.24% |
| 24 Aug 2023 | 104.90 | 108.55 | 109.20 | 103.00 | 1083295 | -3.18% |
| 23 Aug 2023 | 108.35 | 106.50 | 109.40 | 105.50 | 1643458 | 2.36% |
| 22 Aug 2023 | 105.85 | 109.50 | 110.50 | 105.10 | 4282498 | -2.80% |
| 21 Aug 2023 | 108.90 | 96.00 | 111.05 | 94.60 | 15672399 | 14.63% |
| 18 Aug 2023 | 95.00 | 92.00 | 96.85 | 91.50 | 4809417 | 3.26% |
| 17 Aug 2023 | 92.00 | 93.00 | 94.35 | 91.55 | 1995588 | 0.16% |
| 16 Aug 2023 | 91.85 | 90.95 | 96.35 | 90.00 | 13329573 | 6.00% |
| 14 Aug 2023 | 86.65 | 86.50 | 88.25 | 83.50 | 1180891 | 0.29% |
| 11 Aug 2023 | 86.40 | 83.15 | 86.90 | 82.05 | 1720099 | 4.54% |
| 10 Aug 2023 | 82.65 | 85.60 | 88.50 | 81.50 | 2381879 | -2.48% |
| 09 Aug 2023 | 84.75 | 85.50 | 86.60 | 82.00 | 762907 | -0.47% |
| 08 Aug 2023 | 85.15 | 85.45 | 87.30 | 84.40 | 1035023 | 0.12% |
| 07 Aug 2023 | 85.05 | 81.10 | 85.90 | 81.10 | 1769545 | 7.05% |
| 04 Aug 2023 | 79.45 | 78.95 | 80.95 | 78.40 | 775632 | 1.02% |
| 03 Aug 2023 | 78.65 | 79.50 | 80.45 | 77.55 | 1087890 | -1.32% |
| 02 Aug 2023 | 79.70 | 82.15 | 83.10 | 79.10 | 1227137 | -3.39% |
| 01 Aug 2023 | 82.50 | 83.05 | 84.50 | 81.90 | 585526 | -0.06% |
| 31 Jul 2023 | 82.55 | 82.55 | 84.50 | 82.30 | 682823 | 0.49% |
| 28 Jul 2023 | 82.15 | 83.85 | 84.80 | 81.40 | 666370 | -2.03% |
| 27 Jul 2023 | 83.85 | 81.60 | 84.40 | 81.50 | 833084 | 3.07% |
| 26 Jul 2023 | 81.35 | 82.45 | 83.95 | 81.00 | 799038 | -0.85% |
| 25 Jul 2023 | 82.05 | 83.45 | 84.55 | 81.70 | 653746 | -1.26% |
| 24 Jul 2023 | 83.10 | 82.65 | 84.30 | 81.35 | 1054513 | 0.79% |
| 21 Jul 2023 | 82.45 | 85.80 | 86.60 | 80.85 | 1435774 | -4.13% |
| 20 Jul 2023 | 86.00 | 87.75 | 87.80 | 85.40 | 753859 | -2.05% |
| 19 Jul 2023 | 87.80 | 89.70 | 90.90 | 87.40 | 1553170 | -1.24% |
| 18 Jul 2023 | 88.90 | 85.30 | 90.45 | 83.70 | 3156457 | 4.65% |
| 17 Jul 2023 | 84.95 | 87.00 | 87.65 | 84.75 | 981638 | -2.36% |
| 14 Jul 2023 | 87.00 | 88.60 | 89.95 | 86.15 | 2412406 | -0.17% |
| 13 Jul 2023 | 87.15 | 81.40 | 88.05 | 81.35 | 3474978 | 7.66% |
| 12 Jul 2023 | 80.95 | 83.00 | 83.85 | 80.50 | 958467 | -2.18% |
| 11 Jul 2023 | 82.75 | 81.95 | 84.00 | 80.50 | 1050823 | 1.60% |
| 10 Jul 2023 | 81.45 | 84.20 | 85.45 | 81.00 | 1917778 | -2.22% |
| 07 Jul 2023 | 83.30 | 78.65 | 84.40 | 78.05 | 3896174 | 5.84% |
| 06 Jul 2023 | 78.70 | 77.75 | 79.45 | 77.45 | 487452 | 1.75% |
| 05 Jul 2023 | 77.35 | 79.40 | 80.95 | 76.60 | 1213004 | -2.58% |
| 04 Jul 2023 | 79.40 | 78.90 | 81.25 | 77.30 | 1007826 | 1.08% |
| 03 Jul 2023 | 78.55 | 77.70 | 79.75 | 77.40 | 800744 | 1.81% |
| 30 Jun 2023 | 77.15 | 77.90 | 78.35 | 77.00 | 410159 | -0.19% |
| 28 Jun 2023 | 77.30 | 77.80 | 78.20 | 76.40 | 461012 | -0.13% |
| 27 Jun 2023 | 77.40 | 76.70 | 78.45 | 76.40 | 399753 | 1.38% |
| 26 Jun 2023 | 76.35 | 75.95 | 77.20 | 75.80 | 320458 | 0.99% |
| 23 Jun 2023 | 75.60 | 77.80 | 78.00 | 75.20 | 558418 | -2.77% |
| 22 Jun 2023 | 77.75 | 79.70 | 80.25 | 76.90 | 688731 | -2.20% |
| 21 Jun 2023 | 79.50 | 80.00 | 81.70 | 79.10 | 925927 | -0.38% |
| 20 Jun 2023 | 79.80 | 79.60 | 81.95 | 79.45 | 1380197 | 0.06% |
| 19 Jun 2023 | 79.75 | 76.80 | 81.80 | 76.30 | 3043375 | 4.66% |
| 16 Jun 2023 | 76.20 | 75.10 | 77.00 | 74.50 | 487335 | 1.53% |
| 15 Jun 2023 | 75.05 | 76.80 | 77.15 | 74.70 | 427873 | -1.51% |
| 14 Jun 2023 | 76.20 | 77.30 | 78.35 | 76.05 | 476665 | -1.17% |
| 13 Jun 2023 | 77.10 | 77.00 | 78.60 | 76.50 | 574826 | 0.39% |
| 12 Jun 2023 | 76.80 | 76.55 | 79.80 | 76.00 | 1104437 | 0.79% |
| 09 Jun 2023 | 76.20 | 77.55 | 77.65 | 75.90 | 559336 | -0.97% |
| 08 Jun 2023 | 76.95 | 79.95 | 81.50 | 76.50 | 1274155 | -3.02% |
| 07 Jun 2023 | 79.35 | 78.00 | 80.40 | 77.40 | 2656208 | 2.85% |
| 06 Jun 2023 | 77.15 | 73.50 | 77.90 | 72.15 | 2528446 | 5.61% |
| 05 Jun 2023 | 73.05 | 69.60 | 73.60 | 69.20 | 1590259 | 5.79% |
| 02 Jun 2023 | 69.05 | 68.85 | 69.75 | 68.50 | 381303 | 0.95% |
| 01 Jun 2023 | 68.40 | 68.90 | 69.90 | 68.10 | 536464 | -0.73% |
| 31 May 2023 | 68.90 | 68.80 | 69.40 | 68.40 | 413559 | 0.00% |
| 30 May 2023 | 68.90 | 68.45 | 69.70 | 67.85 | 594168 | 1.03% |
| 29 May 2023 | 68.20 | 68.40 | 69.50 | 67.60 | 501378 | 0.59% |
| 26 May 2023 | 67.80 | 68.00 | 69.80 | 67.50 | 1181854 | 0.44% |
| 25 May 2023 | 67.50 | 74.15 | 74.40 | 66.45 | 3084167 | -8.91% |
| 24 May 2023 | 74.10 | 72.30 | 75.80 | 71.65 | 531343 | 2.42% |
| 23 May 2023 | 72.35 | 72.85 | 73.85 | 71.75 | 358799 | -0.21% |
| 22 May 2023 | 72.50 | 73.00 | 73.35 | 71.70 | 403507 | 0.97% |
| 19 May 2023 | 71.80 | 72.20 | 72.45 | 70.30 | 506464 | -0.07% |
| 18 May 2023 | 71.85 | 72.10 | 73.15 | 71.50 | 483241 | -0.28% |
| 17 May 2023 | 72.05 | 73.35 | 73.80 | 71.50 | 453295 | -1.57% |
| 16 May 2023 | 73.20 | 73.90 | 74.90 | 72.80 | 397782 | -0.68% |
| 15 May 2023 | 73.70 | 72.80 | 74.80 | 72.00 | 512572 | 1.66% |
| 12 May 2023 | 72.50 | 73.20 | 73.90 | 72.30 | 312686 | -0.89% |
| 11 May 2023 | 73.15 | 74.05 | 75.35 | 72.70 | 628160 | -0.88% |
| 10 May 2023 | 73.80 | 74.95 | 75.60 | 73.35 | 564362 | -1.01% |
| 09 May 2023 | 74.55 | 77.90 | 77.90 | 73.50 | 1711686 | -0.07% |
| 08 May 2023 | 74.60 | 71.15 | 76.75 | 70.50 | 3242847 | 5.52% |
| 05 May 2023 | 70.70 | 72.75 | 73.35 | 70.35 | 555817 | -2.48% |
| 04 May 2023 | 72.50 | 71.25 | 73.40 | 71.20 | 918508 | 1.97% |
| 03 May 2023 | 71.10 | 72.00 | 72.90 | 70.25 | 692140 | -1.11% |
| 02 May 2023 | 71.90 | 72.50 | 74.70 | 71.60 | 802531 | -0.42% |
| 28 Apr 2023 | 72.20 | 70.20 | 73.40 | 68.65 | 2492803 | 4.18% |
| 27 Apr 2023 | 69.30 | 72.80 | 74.40 | 68.55 | 2234927 | -4.68% |
| 26 Apr 2023 | 72.70 | 72.00 | 74.90 | 70.30 | 1992090 | -0.82% |
| 25 Apr 2023 | 73.30 | 83.90 | 84.45 | 71.35 | 4516171 | -12.06% |
| 24 Apr 2023 | 83.35 | 81.00 | 83.95 | 81.00 | 1514953 | 3.99% |
| 21 Apr 2023 | 80.15 | 80.85 | 81.25 | 79.30 | 476981 | -0.74% |
| 20 Apr 2023 | 80.75 | 81.80 | 82.95 | 79.65 | 1321337 | 0.06% |
| 19 Apr 2023 | 80.70 | 82.75 | 83.60 | 80.15 | 852164 | -1.88% |
| 18 Apr 2023 | 82.25 | 85.50 | 86.00 | 80.70 | 1512496 | -2.61% |
| 17 Apr 2023 | 84.45 | 78.00 | 85.40 | 76.75 | 5374551 | 8.55% |
| 13 Apr 2023 | 77.80 | 76.15 | 78.75 | 76.00 | 970809 | 2.77% |
| 12 Apr 2023 | 75.70 | 77.00 | 77.40 | 75.25 | 434546 | -1.24% |
| 11 Apr 2023 | 76.65 | 78.85 | 78.85 | 76.30 | 473545 | -1.92% |
| 10 Apr 2023 | 78.15 | 77.40 | 79.65 | 77.00 | 982236 | 1.69% |
| 06 Apr 2023 | 76.85 | 76.80 | 77.95 | 74.55 | 838156 | 0.39% |
| 05 Apr 2023 | 76.55 | 75.00 | 77.90 | 73.95 | 1697550 | 2.89% |
| 03 Apr 2023 | 74.40 | 71.40 | 74.80 | 70.65 | 950252 | 5.16% |
| 31 Mar 2023 | 70.75 | 72.25 | 72.90 | 70.15 | 580941 | -1.26% |
| 29 Mar 2023 | 71.65 | 69.20 | 72.30 | 68.60 | 666442 | 4.67% |
| 28 Mar 2023 | 68.45 | 69.00 | 70.40 | 68.05 | 750605 | -0.44% |
| 27 Mar 2023 | 68.75 | 71.65 | 71.95 | 68.30 | 630555 | -3.17% |
| 24 Mar 2023 | 71.00 | 70.45 | 75.00 | 69.85 | 1385199 | 1.14% |
| 23 Mar 2023 | 70.20 | 70.55 | 71.70 | 70.00 | 412968 | -0.28% |
| 22 Mar 2023 | 70.40 | 69.95 | 71.85 | 69.70 | 452916 | 1.44% |
| 21 Mar 2023 | 69.40 | 70.60 | 71.30 | 68.55 | 500787 | -0.86% |
| 20 Mar 2023 | 70.00 | 73.10 | 73.10 | 68.30 | 762329 | -4.18% |
| 17 Mar 2023 | 73.05 | 69.05 | 73.45 | 69.05 | 1235036 | 7.35% |
| 16 Mar 2023 | 68.05 | 70.60 | 70.85 | 66.55 | 678629 | -3.06% |
| 15 Mar 2023 | 70.20 | 71.40 | 72.40 | 69.55 | 287559 | -0.35% |
| 14 Mar 2023 | 70.45 | 73.05 | 73.70 | 69.50 | 730762 | -3.16% |
| 13 Mar 2023 | 72.75 | 75.25 | 77.30 | 71.35 | 561046 | -4.72% |
| 10 Mar 2023 | 76.35 | 75.00 | 78.30 | 73.10 | 560312 | 0.13% |
| 09 Mar 2023 | 76.25 | 78.80 | 79.80 | 75.90 | 664746 | -2.37% |
| 08 Mar 2023 | 78.10 | 74.25 | 79.00 | 72.25 | 1153356 | 5.19% |
| 06 Mar 2023 | 74.25 | 73.30 | 76.20 | 73.30 | 522706 | 1.85% |
| 03 Mar 2023 | 72.90 | 74.65 | 75.90 | 72.55 | 573473 | -1.55% |
| 02 Mar 2023 | 74.05 | 76.10 | 76.20 | 73.55 | 302338 | -2.31% |
| 01 Mar 2023 | 75.80 | 72.70 | 75.95 | 72.60 | 720785 | 4.26% |
| 28 Feb 2023 | 72.70 | 75.90 | 77.60 | 72.15 | 776891 | -3.32% |
| 27 Feb 2023 | 75.20 | 80.00 | 81.90 | 75.00 | 1360745 | -6.06% |
| 24 Feb 2023 | 80.05 | 78.60 | 82.00 | 76.80 | 2341291 | 3.16% |
| 23 Feb 2023 | 77.60 | 76.75 | 78.40 | 74.70 | 915114 | 1.24% |
| 22 Feb 2023 | 76.65 | 80.50 | 80.65 | 75.10 | 1706939 | -4.78% |
| 21 Feb 2023 | 80.50 | 81.00 | 82.25 | 77.00 | 4687226 | 0.31% |
| 20 Feb 2023 | 80.25 | 77.00 | 81.00 | 75.30 | 6052285 | 9.18% |
| 17 Feb 2023 | 73.50 | 73.95 | 76.40 | 72.20 | 2428501 | -0.07% |
| 16 Feb 2023 | 73.55 | 72.10 | 74.20 | 70.85 | 2714130 | 4.03% |
| 15 Feb 2023 | 70.70 | 68.50 | 72.30 | 68.50 | 3373950 | 4.28% |
| 14 Feb 2023 | 67.80 | 66.85 | 69.40 | 65.35 | 1564638 | 1.42% |
| 13 Feb 2023 | 66.85 | 68.40 | 71.80 | 65.90 | 5707174 | -1.69% |
| 10 Feb 2023 | 68.00 | 62.00 | 68.90 | 61.65 | 5039444 | 10.21% |
| 09 Feb 2023 | 61.70 | 59.90 | 63.70 | 57.50 | 3577925 | 7.30% |
| 08 Feb 2023 | 57.50 | 55.70 | 58.75 | 54.55 | 872654 | 3.88% |
| 07 Feb 2023 | 55.35 | 54.25 | 55.85 | 53.00 | 434610 | 3.07% |
| 06 Feb 2023 | 53.70 | 55.15 | 55.15 | 53.05 | 202723 | -1.92% |
| 03 Feb 2023 | 54.75 | 54.20 | 55.50 | 52.50 | 371659 | 1.01% |
| 02 Feb 2023 | 54.20 | 53.30 | 55.00 | 52.85 | 318023 | 1.59% |
| 01 Feb 2023 | 53.35 | 55.25 | 56.55 | 53.00 | 445831 | -2.73% |
| 31 Jan 2023 | 54.85 | 54.20 | 55.20 | 53.80 | 300956 | 1.86% |
| 30 Jan 2023 | 53.85 | 54.95 | 56.40 | 53.10 | 609121 | -2.18% |
| 27 Jan 2023 | 55.05 | 56.50 | 57.20 | 53.25 | 722124 | -1.87% |
| 25 Jan 2023 | 56.10 | 56.45 | 56.60 | 55.10 | 272381 | -0.80% |
| 24 Jan 2023 | 56.55 | 57.60 | 58.20 | 56.15 | 230352 | -0.79% |
| 23 Jan 2023 | 57.00 | 58.20 | 59.10 | 56.80 | 241251 | -0.70% |
| 20 Jan 2023 | 57.40 | 59.70 | 59.70 | 56.80 | 314954 | -2.79% |
| 19 Jan 2023 | 59.05 | 58.80 | 60.65 | 58.50 | 325007 | -0.17% |
| 18 Jan 2023 | 59.15 | 58.75 | 60.50 | 58.40 | 407921 | 1.28% |
| 17 Jan 2023 | 58.40 | 60.25 | 60.25 | 58.00 | 332908 | -2.42% |
| 16 Jan 2023 | 59.85 | 61.20 | 61.70 | 59.40 | 440277 | -1.56% |
| 13 Jan 2023 | 60.80 | 60.50 | 63.45 | 59.25 | 2084861 | 1.67% |
| 12 Jan 2023 | 59.80 | 57.85 | 60.30 | 56.70 | 807828 | 4.55% |
| 11 Jan 2023 | 57.20 | 55.70 | 58.50 | 55.70 | 419254 | 2.51% |
| 10 Jan 2023 | 55.80 | 56.95 | 57.25 | 55.50 | 171431 | -1.59% |
| 09 Jan 2023 | 56.70 | 56.95 | 57.80 | 56.35 | 229408 | 0.80% |
| 06 Jan 2023 | 56.25 | 57.00 | 57.85 | 55.60 | 295977 | -2.26% |
| 05 Jan 2023 | 57.55 | 57.10 | 58.80 | 56.65 | 332780 | 0.96% |
| 04 Jan 2023 | 57.00 | 58.20 | 58.60 | 56.20 | 334643 | -1.47% |
| 03 Jan 2023 | 57.85 | 59.00 | 59.50 | 57.40 | 326363 | -1.28% |
| 02 Jan 2023 | 58.60 | 57.25 | 59.60 | 56.95 | 493791 | 3.53% |
| 30 Dec 2022 | 56.60 | 58.45 | 59.00 | 56.35 | 456274 | -0.70% |
| 29 Dec 2022 | 57.00 | 56.95 | 57.55 | 56.05 | 195943 | -0.09% |
| 28 Dec 2022 | 57.05 | 57.75 | 58.05 | 56.55 | 302983 | -1.21% |
| 27 Dec 2022 | 57.75 | 55.70 | 58.45 | 54.35 | 720898 | 3.68% |
| 26 Dec 2022 | 55.70 | 51.00 | 56.00 | 51.00 | 838152 | 10.30% |
| 23 Dec 2022 | 50.50 | 55.00 | 55.90 | 49.65 | 975631 | -9.98% |
| 22 Dec 2022 | 56.10 | 58.20 | 59.10 | 54.75 | 957676 | -2.01% |
| 21 Dec 2022 | 57.25 | 62.25 | 62.60 | 56.30 | 1111503 | -7.29% |
| 20 Dec 2022 | 61.75 | 62.15 | 62.35 | 61.00 | 244534 | -0.64% |
| 19 Dec 2022 | 62.15 | 61.20 | 63.00 | 60.80 | 464592 | 2.39% |
| 16 Dec 2022 | 60.70 | 61.65 | 62.10 | 60.00 | 629907 | -1.06% |
| 15 Dec 2022 | 61.35 | 63.65 | 64.70 | 60.85 | 486458 | -3.76% |
| 14 Dec 2022 | 63.75 | 64.80 | 64.85 | 63.55 | 368112 | -0.86% |
| 13 Dec 2022 | 64.30 | 64.30 | 64.80 | 63.55 | 648323 | 0.94% |
| 12 Dec 2022 | 63.70 | 61.40 | 64.00 | 61.20 | 873217 | 3.75% |
| 09 Dec 2022 | 61.40 | 62.45 | 64.90 | 59.75 | 1254146 | -0.81% |
| 08 Dec 2022 | 61.90 | 62.00 | 62.50 | 61.60 | 392406 | -0.24% |
| 07 Dec 2022 | 62.05 | 62.50 | 63.80 | 61.85 | 490479 | -1.43% |
| 06 Dec 2022 | 62.95 | 63.50 | 64.50 | 62.70 | 409425 | -0.32% |
| 05 Dec 2022 | 63.15 | 63.00 | 64.10 | 62.20 | 887865 | 1.28% |
| 02 Dec 2022 | 62.35 | 61.35 | 63.90 | 61.35 | 1153994 | 0.65% |
| 01 Dec 2022 | 61.95 | 63.00 | 63.00 | 60.10 | 783538 | -1.43% |
| 30 Nov 2022 | 62.85 | 60.75 | 63.35 | 60.75 | 963193 | 3.37% |
| 29 Nov 2022 | 60.80 | 64.00 | 64.60 | 60.30 | 1094473 | -4.48% |
| 28 Nov 2022 | 63.65 | 67.60 | 68.00 | 63.20 | 1239853 | -5.28% |
| 25 Nov 2022 | 67.20 | 67.80 | 68.90 | 67.00 | 528086 | -0.30% |
| 24 Nov 2022 | 67.40 | 67.70 | 68.45 | 66.50 | 692026 | 0.22% |
| 23 Nov 2022 | 67.25 | 68.00 | 68.70 | 66.25 | 1090410 | -0.88% |
| 22 Nov 2022 | 67.85 | 69.50 | 70.30 | 67.15 | 1374187 | -1.88% |
| 21 Nov 2022 | 69.15 | 66.35 | 69.65 | 66.30 | 2583378 | 4.69% |
| 18 Nov 2022 | 66.05 | 65.35 | 66.75 | 63.50 | 1563406 | 1.85% |
| 17 Nov 2022 | 64.85 | 64.00 | 68.35 | 64.00 | 2951286 | 0.62% |
| 16 Nov 2022 | 64.45 | 65.70 | 66.50 | 63.70 | 1553573 | -1.83% |
| 15 Nov 2022 | 65.65 | 62.85 | 65.95 | 62.25 | 3006750 | 5.29% |
| 14 Nov 2022 | 62.35 | 59.15 | 63.50 | 59.15 | 2075488 | 4.18% |
| 11 Nov 2022 | 59.85 | 62.80 | 62.95 | 59.15 | 1186271 | -2.44% |
| 10 Nov 2022 | 61.35 | 59.40 | 62.80 | 56.55 | 3129125 | 1.57% |
| 09 Nov 2022 | 60.40 | 59.70 | 61.70 | 58.70 | 1019329 | 2.46% |
| 07 Nov 2022 | 58.95 | 58.60 | 60.90 | 58.25 | 1167448 | 1.46% |
| 04 Nov 2022 | 58.10 | 58.60 | 58.85 | 57.65 | 434245 | 0.26% |
| 03 Nov 2022 | 57.95 | 58.50 | 59.75 | 57.60 | 711345 | -1.02% |
| 02 Nov 2022 | 58.55 | 60.00 | 60.70 | 58.10 | 829416 | -2.34% |
| 01 Nov 2022 | 59.95 | 59.70 | 61.20 | 58.30 | 1652558 | 0.42% |
| 31 Oct 2022 | 59.70 | 59.70 | 62.25 | 59.05 | 2685839 | 0.93% |
| 28 Oct 2022 | 59.15 | 57.90 | 59.80 | 56.10 | 2708017 | 2.78% |
| 27 Oct 2022 | 57.55 | 55.35 | 57.90 | 54.40 | 1344757 | 3.32% |
| 25 Oct 2022 | 55.70 | 57.85 | 58.15 | 55.25 | 619036 | -3.13% |
| 24 Oct 2022 | 57.50 | 58.00 | 58.60 | 57.10 | 504634 | 0.97% |
| 21 Oct 2022 | 56.95 | 56.45 | 58.90 | 56.25 | 1475202 | 1.33% |
| 20 Oct 2022 | 56.20 | 57.00 | 58.40 | 56.05 | 983784 | -2.09% |
| 19 Oct 2022 | 57.40 | 60.00 | 60.00 | 56.90 | 3368376 | -0.95% |
| 18 Oct 2022 | 57.95 | 58.65 | 59.30 | 55.40 | 3038434 | 0.17% |
| 17 Oct 2022 | 57.85 | 55.30 | 58.50 | 55.25 | 5085851 | 5.66% |
| 14 Oct 2022 | 54.75 | 51.55 | 56.40 | 51.25 | 8342149 | 8.20% |
| 13 Oct 2022 | 50.60 | 45.85 | 51.40 | 45.00 | 4509226 | 11.33% |
| 12 Oct 2022 | 45.45 | 45.65 | 45.75 | 44.55 | 367899 | 0.33% |
| 11 Oct 2022 | 45.30 | 46.25 | 46.85 | 44.65 | 557398 | -1.52% |
| 10 Oct 2022 | 46.00 | 46.95 | 47.20 | 45.50 | 400992 | -2.34% |
| 07 Oct 2022 | 47.10 | 46.80 | 48.00 | 46.00 | 570590 | 1.18% |
| 06 Oct 2022 | 46.55 | 44.30 | 47.00 | 43.95 | 673508 | 6.04% |
| 04 Oct 2022 | 43.90 | 43.00 | 44.40 | 42.75 | 402799 | 4.03% |
| 03 Oct 2022 | 42.20 | 41.75 | 42.85 | 41.55 | 363107 | 0.60% |
| 30 Sep 2022 | 41.95 | 40.65 | 42.90 | 40.40 | 463610 | 3.33% |
| 29 Sep 2022 | 40.60 | 42.05 | 43.10 | 39.95 | 1111961 | -1.69% |
| 28 Sep 2022 | 41.30 | 42.10 | 42.80 | 41.00 | 351396 | -3.05% |
| 27 Sep 2022 | 42.60 | 42.35 | 43.45 | 41.60 | 325193 | 0.83% |
| 26 Sep 2022 | 42.25 | 44.70 | 44.70 | 41.90 | 633598 | -6.63% |
| 23 Sep 2022 | 45.25 | 48.50 | 48.50 | 45.05 | 667783 | -5.93% |
| 22 Sep 2022 | 48.10 | 48.60 | 49.25 | 47.55 | 442788 | -1.03% |
| 21 Sep 2022 | 48.60 | 49.40 | 50.00 | 47.70 | 1093188 | -0.92% |
| 20 Sep 2022 | 49.05 | 47.10 | 49.70 | 46.80 | 1538764 | 5.14% |
| 19 Sep 2022 | 46.65 | 45.60 | 47.25 | 45.35 | 588245 | 2.19% |
| 16 Sep 2022 | 45.65 | 47.25 | 48.80 | 44.25 | 1092848 | -4.10% |
| 15 Sep 2022 | 47.60 | 48.50 | 48.55 | 47.05 | 528111 | -0.83% |
| 14 Sep 2022 | 48.00 | 47.00 | 48.35 | 46.00 | 715699 | 0.21% |
| 13 Sep 2022 | 47.90 | 48.35 | 48.40 | 47.25 | 660251 | 0.52% |
| 12 Sep 2022 | 47.65 | 48.05 | 48.90 | 47.45 | 758465 | -0.83% |
| 09 Sep 2022 | 48.05 | 48.40 | 49.00 | 47.30 | 1195346 | 0.42% |
| 08 Sep 2022 | 47.85 | 47.75 | 50.20 | 47.40 | 3694576 | 0.21% |
| 07 Sep 2022 | 47.75 | 46.50 | 48.20 | 46.35 | 1033663 | 1.17% |
| 06 Sep 2022 | 47.20 | 48.30 | 48.55 | 46.00 | 1658939 | -1.77% |
| 05 Sep 2022 | 48.05 | 46.40 | 48.65 | 45.50 | 3747378 | 4.00% |
| 02 Sep 2022 | 46.20 | 43.40 | 46.60 | 43.00 | 2598967 | 7.57% |
| 01 Sep 2022 | 42.95 | 42.45 | 43.40 | 42.00 | 568231 | 0.82% |
| 30 Aug 2022 | 42.60 | 42.60 | 43.30 | 42.20 | 517541 | 1.31% |
| 29 Aug 2022 | 42.05 | 41.00 | 42.45 | 41.00 | 722327 | -1.64% |
| 26 Aug 2022 | 42.75 | 43.05 | 43.30 | 42.10 | 800191 | 0.23% |
| 25 Aug 2022 | 42.65 | 44.35 | 44.70 | 42.35 | 642776 | -3.51% |
| 24 Aug 2022 | 44.20 | 45.00 | 46.00 | 43.70 | 2231388 | -0.90% |
| 23 Aug 2022 | 44.60 | 41.40 | 44.90 | 41.00 | 2793262 | 7.73% |
| 22 Aug 2022 | 41.40 | 43.90 | 43.90 | 41.15 | 977869 | -3.72% |
| 19 Aug 2022 | 43.00 | 39.45 | 43.45 | 38.90 | 3259506 | 10.12% |
| 18 Aug 2022 | 39.05 | 39.20 | 39.55 | 38.75 | 485290 | -0.13% |
| 17 Aug 2022 | 39.10 | 39.10 | 39.90 | 38.75 | 556147 | 0.39% |
| 16 Aug 2022 | 38.95 | 37.70 | 39.75 | 37.70 | 722802 | 3.32% |
| 12 Aug 2022 | 37.70 | 38.15 | 38.45 | 37.60 | 159368 | -1.18% |
| 11 Aug 2022 | 38.15 | 38.50 | 38.60 | 38.00 | 216440 | 0.53% |
| 10 Aug 2022 | 37.95 | 37.65 | 38.50 | 37.50 | 387460 | 0.80% |
| 08 Aug 2022 | 37.65 | 37.60 | 38.55 | 37.25 | 830552 | -0.26% |
| 05 Aug 2022 | 37.75 | 37.85 | 38.00 | 37.30 | 251250 | -0.26% |
| 04 Aug 2022 | 37.85 | 37.95 | 38.00 | 37.15 | 389797 | 1.07% |
| 03 Aug 2022 | 37.45 | 37.75 | 38.15 | 37.05 | 279520 | -0.79% |
| 02 Aug 2022 | 37.75 | 37.55 | 38.50 | 37.35 | 692161 | -0.53% |
| 01 Aug 2022 | 37.95 | 38.80 | 38.95 | 37.60 | 624991 | -1.30% |
| 29 Jul 2022 | 38.45 | 38.35 | 38.80 | 38.00 | 322123 | 0.39% |
| 28 Jul 2022 | 38.30 | 37.90 | 39.10 | 37.50 | 540891 | 2.27% |
| 27 Jul 2022 | 37.45 | 37.45 | 37.60 | 36.70 | 418102 | 1.35% |
| 26 Jul 2022 | 36.95 | 38.15 | 39.15 | 36.60 | 410064 | -4.15% |
| 25 Jul 2022 | 38.55 | 38.45 | 38.75 | 37.25 | 513079 | 0.52% |
| 22 Jul 2022 | 38.35 | 38.65 | 39.20 | 37.60 | 471815 | -0.65% |
| 21 Jul 2022 | 38.60 | 39.80 | 40.00 | 38.25 | 544571 | -2.77% |
| 20 Jul 2022 | 39.70 | 40.50 | 40.70 | 39.40 | 325212 | -1.12% |
| 19 Jul 2022 | 40.15 | 39.40 | 40.50 | 39.00 | 490893 | 1.26% |
| 18 Jul 2022 | 39.65 | 39.10 | 40.00 | 38.75 | 327183 | 1.93% |
| 15 Jul 2022 | 38.90 | 39.40 | 39.40 | 38.60 | 191997 | 0.39% |
| 14 Jul 2022 | 38.75 | 39.50 | 39.95 | 38.40 | 280335 | -2.02% |
| 13 Jul 2022 | 39.55 | 40.00 | 40.05 | 39.20 | 212646 | -0.13% |
| 12 Jul 2022 | 39.60 | 40.00 | 40.40 | 39.35 | 715935 | -0.88% |
| 11 Jul 2022 | 39.95 | 37.05 | 40.75 | 37.05 | 2298952 | 6.68% |
| 08 Jul 2022 | 37.45 | 37.45 | 37.75 | 37.30 | 258838 | 0.13% |
| 07 Jul 2022 | 37.40 | 37.45 | 37.65 | 37.20 | 219468 | -0.13% |
| 06 Jul 2022 | 37.45 | 37.00 | 37.80 | 36.80 | 531222 | 0.54% |
| 05 Jul 2022 | 37.25 | 37.40 | 37.65 | 37.00 | 186630 | 0.00% |
| 04 Jul 2022 | 37.25 | 37.15 | 37.55 | 36.70 | 188142 | 0.27% |
| 01 Jul 2022 | 37.15 | 36.30 | 37.45 | 35.75 | 471502 | 2.34% |
| 30 Jun 2022 | 36.30 | 36.95 | 37.20 | 36.10 | 81554 | -1.76% |
| 29 Jun 2022 | 36.95 | 36.50 | 37.20 | 36.15 | 318926 | 0.68% |
| 28 Jun 2022 | 36.70 | 36.00 | 36.90 | 35.80 | 278617 | 1.38% |
| 27 Jun 2022 | 36.20 | 34.75 | 36.40 | 34.75 | 529812 | 4.93% |
| 24 Jun 2022 | 34.50 | 33.95 | 34.85 | 33.70 | 278625 | 2.68% |
| 23 Jun 2022 | 33.60 | 32.80 | 34.15 | 32.25 | 224734 | 3.07% |
| 22 Jun 2022 | 32.60 | 33.40 | 33.40 | 32.20 | 142284 | -1.06% |
| 21 Jun 2022 | 32.95 | 32.30 | 33.25 | 31.65 | 240779 | 4.60% |
| 20 Jun 2022 | 31.50 | 32.90 | 32.90 | 31.05 | 286587 | -2.78% |
| 17 Jun 2022 | 32.40 | 33.90 | 33.90 | 32.15 | 427186 | -2.56% |
| 16 Jun 2022 | 33.25 | 35.40 | 35.50 | 32.80 | 199113 | -5.27% |
| 15 Jun 2022 | 35.10 | 35.00 | 35.60 | 33.60 | 170205 | 1.01% |
| 14 Jun 2022 | 34.75 | 35.80 | 36.55 | 34.50 | 460470 | -4.53% |
| 13 Jun 2022 | 36.40 | 37.00 | 37.00 | 36.15 | 258143 | -2.02% |
| 10 Jun 2022 | 37.15 | 36.80 | 37.70 | 36.50 | 173560 | 0.54% |
| 09 Jun 2022 | 36.95 | 37.55 | 37.65 | 36.25 | 298712 | -2.38% |
| 08 Jun 2022 | 37.85 | 37.95 | 38.00 | 36.90 | 184793 | 1.75% |
| 07 Jun 2022 | 37.20 | 37.10 | 37.70 | 36.85 | 185476 | -1.06% |
| 06 Jun 2022 | 37.60 | 37.15 | 37.80 | 36.95 | 154391 | 1.35% |
| 03 Jun 2022 | 37.10 | 38.35 | 38.45 | 36.75 | 366085 | -1.85% |
| 02 Jun 2022 | 37.80 | 37.20 | 38.00 | 37.00 | 258032 | 1.61% |
| 01 Jun 2022 | 37.20 | 36.60 | 37.35 | 36.60 | 197954 | 1.50% |
| 31 May 2022 | 36.65 | 37.35 | 37.35 | 36.50 | 172643 | -0.68% |
| 30 May 2022 | 36.90 | 37.95 | 38.00 | 36.70 | 312562 | -0.54% |
| 27 May 2022 | 37.10 | 36.55 | 37.60 | 36.55 | 219072 | 1.78% |
| 26 May 2022 | 36.45 | 37.15 | 37.95 | 34.95 | 343972 | -1.22% |
| 25 May 2022 | 36.90 | 37.80 | 38.75 | 36.25 | 453328 | -2.51% |
| 24 May 2022 | 37.85 | 38.35 | 38.35 | 37.10 | 268031 | 0.26% |
| 23 May 2022 | 37.75 | 37.80 | 38.15 | 36.70 | 379560 | 0.00% |
| 20 May 2022 | 37.75 | 38.75 | 38.75 | 37.55 | 176666 | 0.13% |
| 19 May 2022 | 37.70 | 36.00 | 37.90 | 36.00 | 328426 | 0.40% |
| 18 May 2022 | 37.55 | 37.35 | 38.30 | 36.85 | 321483 | 1.49% |
| 17 May 2022 | 37.00 | 37.00 | 37.45 | 36.45 | 231077 | 1.93% |
| 16 May 2022 | 36.30 | 34.90 | 36.70 | 34.60 | 371163 | 5.22% |
| 13 May 2022 | 34.50 | 35.95 | 36.35 | 34.35 | 404580 | -2.54% |
| 12 May 2022 | 35.40 | 33.15 | 35.95 | 33.00 | 655693 | 4.27% |
| 11 May 2022 | 33.95 | 35.80 | 36.40 | 33.10 | 551954 | -4.23% |
| 10 May 2022 | 35.45 | 37.75 | 38.75 | 34.75 | 889688 | -5.47% |
| 09 May 2022 | 37.50 | 39.40 | 39.40 | 37.25 | 823092 | -4.09% |
| 06 May 2022 | 39.10 | 39.50 | 40.00 | 39.00 | 683661 | -2.98% |
| 05 May 2022 | 40.30 | 39.70 | 40.65 | 39.70 | 570071 | 1.90% |
| 04 May 2022 | 39.55 | 40.90 | 41.10 | 39.10 | 822593 | -2.47% |
| 02 May 2022 | 40.55 | 40.00 | 41.20 | 39.75 | 684885 | 0.25% |
| 29 Apr 2022 | 40.45 | 41.05 | 41.45 | 40.30 | 484306 | -0.86% |
| 28 Apr 2022 | 40.80 | 42.05 | 42.45 | 40.60 | 635989 | -2.97% |
| 27 Apr 2022 | 42.05 | 40.00 | 43.00 | 39.30 | 2045095 | 4.73% |
| 26 Apr 2022 | 40.15 | 40.50 | 41.25 | 40.05 | 346874 | -1.11% |
| 25 Apr 2022 | 40.60 | 40.70 | 41.55 | 39.75 | 1035139 | -1.22% |
| 22 Apr 2022 | 41.10 | 41.70 | 42.70 | 40.55 | 1302561 | -1.91% |
| 21 Apr 2022 | 41.90 | 40.65 | 42.25 | 40.50 | 2387241 | 4.62% |
| 20 Apr 2022 | 40.05 | 39.30 | 41.00 | 39.15 | 2175435 | 2.04% |
| 19 Apr 2022 | 39.25 | 39.20 | 41.70 | 38.60 | 2926850 | 0.64% |
| 18 Apr 2022 | 39.00 | 38.15 | 40.25 | 37.80 | 1009069 | 1.56% |
| 13 Apr 2022 | 38.40 | 38.85 | 38.85 | 38.10 | 430732 | 0.39% |
| 12 Apr 2022 | 38.25 | 38.80 | 38.85 | 37.80 | 585677 | -1.29% |
| 11 Apr 2022 | 38.75 | 40.20 | 40.30 | 38.55 | 666588 | -2.27% |
| 08 Apr 2022 | 39.65 | 37.25 | 40.35 | 37.00 | 3157925 | 7.74% |
| 07 Apr 2022 | 36.80 | 37.25 | 37.30 | 36.55 | 520798 | -0.67% |
| 06 Apr 2022 | 37.05 | 36.75 | 37.50 | 36.55 | 446396 | 0.82% |
| 05 Apr 2022 | 36.75 | 37.85 | 37.85 | 36.65 | 683564 | -1.47% |
| 04 Apr 2022 | 37.30 | 36.30 | 37.60 | 36.30 | 547753 | 2.75% |
| 01 Apr 2022 | 36.30 | 34.90 | 36.55 | 34.75 | 611436 | 5.07% |
| 31 Mar 2022 | 34.55 | 35.40 | 35.80 | 34.25 | 418193 | -1.57% |
| 30 Mar 2022 | 35.10 | 34.75 | 36.30 | 34.35 | 778888 | 2.03% |
| 29 Mar 2022 | 34.40 | 35.15 | 35.75 | 34.25 | 615406 | -1.43% |
| 28 Mar 2022 | 34.90 | 36.20 | 36.40 | 34.60 | 498676 | -3.06% |
| 25 Mar 2022 | 36.00 | 36.90 | 36.95 | 35.90 | 321830 | -1.50% |
| 24 Mar 2022 | 36.55 | 36.90 | 37.80 | 36.45 | 464468 | -0.81% |
| 23 Mar 2022 | 36.85 | 37.05 | 37.35 | 36.40 | 938688 | -0.14% |
| 22 Mar 2022 | 36.90 | 37.70 | 38.00 | 36.55 | 605165 | -0.67% |
| 21 Mar 2022 | 37.15 | 36.60 | 38.15 | 36.60 | 687156 | 1.36% |
| 17 Mar 2022 | 36.65 | 37.10 | 37.55 | 36.35 | 406489 | 0.55% |
| 16 Mar 2022 | 36.45 | 37.05 | 37.50 | 36.25 | 389746 | -0.55% |
| 15 Mar 2022 | 36.65 | 37.10 | 37.45 | 36.30 | 465937 | -0.81% |
| 14 Mar 2022 | 36.95 | 37.25 | 37.65 | 36.70 | 311089 | -0.81% |
| 11 Mar 2022 | 37.25 | 37.95 | 38.65 | 37.10 | 764142 | -1.84% |
| 10 Mar 2022 | 37.95 | 39.15 | 39.80 | 37.65 | 1172619 | -2.06% |
| 09 Mar 2022 | 38.75 | 37.75 | 39.95 | 37.70 | 3207031 | 3.75% |
| 08 Mar 2022 | 37.35 | 36.00 | 37.55 | 35.55 | 1013618 | 4.62% |
| 07 Mar 2022 | 35.70 | 36.60 | 37.10 | 35.40 | 960185 | -4.80% |
| 04 Mar 2022 | 37.50 | 37.20 | 38.45 | 36.30 | 975196 | 0.67% |
| 03 Mar 2022 | 37.25 | 37.50 | 38.15 | 37.00 | 855061 | 0.54% |
| 02 Mar 2022 | 37.05 | 34.35 | 38.70 | 34.35 | 2112026 | 5.71% |
| 28 Feb 2022 | 35.05 | 34.90 | 35.75 | 33.75 | 786934 | 1.01% |
| 25 Feb 2022 | 34.70 | 33.20 | 34.90 | 33.20 | 885192 | 8.95% |
| 24 Feb 2022 | 31.85 | 33.50 | 34.50 | 31.30 | 1698783 | -11.53% |
| 23 Feb 2022 | 36.00 | 36.10 | 37.10 | 35.80 | 680831 | 0.84% |
| 22 Feb 2022 | 35.70 | 35.50 | 36.85 | 34.75 | 1068968 | -2.59% |
| 21 Feb 2022 | 36.65 | 37.50 | 39.50 | 36.10 | 582307 | -5.30% |
| 18 Feb 2022 | 38.70 | 39.30 | 39.80 | 38.50 | 525762 | -1.53% |
| 17 Feb 2022 | 39.30 | 40.15 | 40.80 | 39.00 | 719383 | -1.13% |
| 16 Feb 2022 | 39.75 | 39.35 | 41.85 | 38.65 | 1774608 | 1.66% |
| 15 Feb 2022 | 39.10 | 36.90 | 39.45 | 36.80 | 1931251 | 7.12% |
| 14 Feb 2022 | 36.50 | 39.80 | 39.80 | 36.15 | 1723774 | -10.32% |
| 11 Feb 2022 | 40.70 | 42.90 | 43.30 | 40.30 | 1613569 | -6.44% |
| 10 Feb 2022 | 43.50 | 43.40 | 45.00 | 41.40 | 1847860 | 1.40% |
| 09 Feb 2022 | 42.90 | 44.80 | 45.40 | 42.35 | 1107035 | -4.03% |
| 08 Feb 2022 | 44.70 | 45.70 | 46.50 | 42.50 | 1893189 | -2.08% |
| 07 Feb 2022 | 45.65 | 46.20 | 47.00 | 44.55 | 1491888 | -0.44% |
| 04 Feb 2022 | 45.85 | 45.45 | 47.65 | 45.00 | 2687138 | 1.66% |
| 03 Feb 2022 | 45.10 | 44.35 | 46.95 | 43.85 | 2499893 | 2.38% |
| 02 Feb 2022 | 44.05 | 41.55 | 45.15 | 41.55 | 3241452 | 6.66% |
| 01 Feb 2022 | 41.30 | 39.95 | 42.00 | 38.20 | 1492310 | 4.69% |
| 31 Jan 2022 | 39.45 | 41.75 | 42.30 | 39.25 | 797690 | -4.36% |
| 28 Jan 2022 | 41.25 | 41.00 | 42.75 | 41.00 | 1242186 | 1.60% |
| 27 Jan 2022 | 40.60 | 39.75 | 41.40 | 39.50 | 1000593 | -1.10% |
| 25 Jan 2022 | 41.05 | 39.00 | 42.30 | 38.10 | 1639841 | 5.26% |
| 24 Jan 2022 | 39.00 | 42.25 | 44.80 | 37.65 | 2857792 | -10.14% |
| 21 Jan 2022 | 43.40 | 45.40 | 47.00 | 42.25 | 2675946 | -5.14% |
| 20 Jan 2022 | 45.75 | 45.35 | 48.00 | 43.20 | 5318964 | 1.22% |
| 19 Jan 2022 | 45.20 | 41.45 | 45.80 | 40.35 | 6812433 | 11.06% |
| 18 Jan 2022 | 40.70 | 39.50 | 44.35 | 38.10 | 8600979 | 4.36% |
| 17 Jan 2022 | 39.00 | 37.50 | 39.75 | 37.10 | 2812746 | 4.28% |
| 14 Jan 2022 | 37.40 | 35.60 | 38.00 | 35.60 | 1478252 | 3.74% |
| 13 Jan 2022 | 36.05 | 36.70 | 37.70 | 34.80 | 1314709 | -0.69% |
| 12 Jan 2022 | 36.30 | 38.00 | 38.40 | 36.20 | 1097714 | -2.94% |
| 11 Jan 2022 | 37.40 | 37.45 | 39.40 | 36.20 | 3628321 | 0.67% |
| 10 Jan 2022 | 37.15 | 35.00 | 37.95 | 33.80 | 2400404 | 7.37% |
| 07 Jan 2022 | 34.60 | 34.85 | 35.65 | 34.20 | 595175 | -0.72% |
| 06 Jan 2022 | 34.85 | 35.00 | 35.65 | 34.35 | 921916 | -1.55% |
| 05 Jan 2022 | 35.40 | 34.40 | 36.25 | 34.00 | 1308620 | 4.12% |
| 04 Jan 2022 | 34.00 | 35.55 | 35.65 | 33.55 | 1202649 | -3.55% |
| 03 Jan 2022 | 35.25 | 36.15 | 36.40 | 35.05 | 1069812 | -1.67% |
| 31 Dec 2021 | 35.85 | 34.75 | 37.95 | 34.70 | 5256621 | 3.31% |
| 30 Dec 2021 | 34.70 | 35.35 | 35.40 | 33.55 | 1831885 | -0.72% |
| 29 Dec 2021 | 34.95 | 34.85 | 36.45 | 34.55 | 2532507 | 1.16% |
| 28 Dec 2021 | 34.55 | 32.30 | 36.25 | 31.90 | 3817560 | 8.48% |
| 27 Dec 2021 | 31.85 | 31.50 | 32.45 | 30.75 | 595580 | 2.58% |
| 24 Dec 2021 | 31.05 | 32.00 | 32.00 | 30.60 | 472961 | -2.05% |
| 23 Dec 2021 | 31.70 | 31.90 | 32.10 | 31.35 | 456442 | 0.32% |
| 22 Dec 2021 | 31.60 | 31.90 | 32.70 | 31.05 | 552714 | -0.16% |
| 21 Dec 2021 | 31.65 | 30.20 | 32.25 | 30.20 | 1231053 | 4.63% |
| 20 Dec 2021 | 30.25 | 31.00 | 33.00 | 29.70 | 2923499 | 1.17% |
| 17 Dec 2021 | 29.90 | 31.35 | 31.50 | 29.45 | 666711 | -3.86% |
| 16 Dec 2021 | 31.10 | 33.40 | 33.40 | 30.90 | 552979 | -3.27% |
| 15 Dec 2021 | 32.15 | 33.45 | 33.85 | 32.00 | 725201 | -3.31% |
| 14 Dec 2021 | 33.25 | 32.10 | 34.65 | 31.75 | 2055617 | 3.26% |
| 13 Dec 2021 | 32.20 | 33.40 | 33.50 | 32.00 | 1706350 | -0.62% |
| 10 Dec 2021 | 32.40 | 29.20 | 32.80 | 29.20 | 2919661 | 10.96% |
| 09 Dec 2021 | 29.20 | 29.25 | 30.15 | 28.70 | 709433 | 0.86% |
| 08 Dec 2021 | 28.95 | 29.45 | 29.45 | 28.55 | 259696 | 0.35% |
| 07 Dec 2021 | 28.85 | 27.75 | 29.60 | 27.75 | 598230 | 4.34% |
| 06 Dec 2021 | 27.65 | 28.10 | 28.50 | 27.50 | 144463 | -1.25% |
| 03 Dec 2021 | 28.00 | 28.40 | 28.85 | 27.60 | 349692 | -1.06% |
| 02 Dec 2021 | 28.30 | 27.95 | 28.70 | 27.45 | 306745 | 1.98% |
| 01 Dec 2021 | 27.75 | 27.70 | 28.20 | 27.00 | 273353 | 1.83% |
| 30 Nov 2021 | 27.25 | 27.15 | 30.00 | 26.60 | 522514 | 2.64% |
| 29 Nov 2021 | 26.55 | 27.10 | 27.45 | 25.70 | 435831 | -3.28% |
| 26 Nov 2021 | 27.45 | 28.00 | 28.25 | 27.25 | 389600 | -3.00% |
| 25 Nov 2021 | 28.30 | 27.80 | 28.60 | 27.75 | 252247 | 1.07% |
| 24 Nov 2021 | 28.00 | 27.50 | 28.45 | 27.50 | 555671 | 1.82% |
| 23 Nov 2021 | 27.50 | 26.75 | 28.00 | 26.50 | 353907 | 2.04% |
| 22 Nov 2021 | 26.95 | 28.20 | 28.95 | 26.55 | 527962 | -4.60% |
| 18 Nov 2021 | 28.25 | 29.65 | 29.65 | 28.10 | 427977 | -3.09% |
| 17 Nov 2021 | 29.15 | 29.25 | 30.10 | 29.00 | 418546 | -2.02% |
| 16 Nov 2021 | 29.75 | 29.90 | 30.30 | 29.20 | 1023630 | -1.00% |
| 15 Nov 2021 | 30.05 | 31.20 | 31.70 | 29.80 | 751106 | -3.06% |
| 12 Nov 2021 | 31.00 | 30.35 | 31.40 | 29.70 | 1366977 | 4.03% |
| 11 Nov 2021 | 29.80 | 28.50 | 30.65 | 28.10 | 1356914 | 3.29% |
| 10 Nov 2021 | 28.85 | 29.25 | 29.55 | 28.45 | 371354 | -1.37% |
| 09 Nov 2021 | 29.25 | 28.15 | 30.10 | 28.15 | 630435 | 3.91% |
| 08 Nov 2021 | 28.15 | 28.00 | 28.35 | 27.75 | 366630 | 1.62% |
| 04 Nov 2021 | 27.70 | 27.55 | 27.90 | 27.15 | 72591 | 0.54% |
| 03 Nov 2021 | 27.55 | 28.00 | 28.45 | 27.45 | 284706 | -1.43% |
| 02 Nov 2021 | 27.95 | 27.75 | 28.65 | 27.75 | 371421 | 0.72% |
| 01 Nov 2021 | 27.75 | 27.50 | 28.10 | 27.50 | 218948 | 0.91% |
| 29 Oct 2021 | 27.50 | 28.00 | 28.00 | 27.40 | 217766 | -0.90% |
| 28 Oct 2021 | 27.75 | 28.20 | 28.45 | 27.60 | 332123 | -1.94% |
| 27 Oct 2021 | 28.30 | 28.35 | 29.15 | 28.20 | 356349 | -0.18% |
| 26 Oct 2021 | 28.35 | 28.60 | 28.60 | 28.10 | 306191 | 0.89% |
| 25 Oct 2021 | 28.10 | 28.80 | 29.40 | 27.90 | 535675 | -1.40% |
| 22 Oct 2021 | 28.50 | 28.35 | 29.35 | 28.20 | 332373 | -0.52% |
| 21 Oct 2021 | 28.65 | 28.60 | 29.30 | 28.40 | 325952 | -0.69% |
| 20 Oct 2021 | 28.85 | 29.65 | 29.65 | 28.25 | 644616 | -2.53% |
| 19 Oct 2021 | 29.60 | 31.50 | 31.90 | 28.00 | 937304 | -5.43% |
| 18 Oct 2021 | 31.30 | 29.80 | 32.15 | 29.80 | 1773746 | 5.03% |
| 14 Oct 2021 | 29.80 | 29.70 | 30.65 | 29.70 | 663973 | -0.33% |
| 13 Oct 2021 | 29.90 | 30.50 | 30.85 | 29.80 | 770527 | -0.99% |
| 12 Oct 2021 | 30.20 | 30.70 | 30.95 | 30.00 | 400790 | -0.82% |
| 11 Oct 2021 | 30.45 | 29.55 | 30.75 | 29.55 | 436833 | 1.84% |
| 08 Oct 2021 | 29.90 | 30.45 | 30.70 | 29.50 | 628532 | -1.48% |
| 07 Oct 2021 | 30.35 | 30.60 | 31.60 | 30.20 | 820797 | -0.16% |
| 06 Oct 2021 | 30.40 | 31.00 | 31.80 | 30.05 | 1163175 | -1.46% |
| 05 Oct 2021 | 30.85 | 29.10 | 31.30 | 28.65 | 1503971 | 6.75% |
| 04 Oct 2021 | 28.90 | 29.00 | 29.70 | 28.50 | 556409 | 0.52% |
| 01 Oct 2021 | 28.75 | 28.65 | 29.10 | 28.05 | 369765 | -1.03% |
| 30 Sep 2021 | 29.05 | 29.30 | 29.90 | 28.90 | 349506 | -0.34% |
| 29 Sep 2021 | 29.15 | 28.15 | 29.70 | 28.10 | 473177 | 3.55% |
| 28 Sep 2021 | 28.15 | 28.55 | 28.85 | 28.00 | 371783 | -0.53% |
| 27 Sep 2021 | 28.30 | 28.35 | 28.85 | 28.00 | 453415 | 0.00% |
| 24 Sep 2021 | 28.30 | 29.00 | 29.10 | 28.00 | 371412 | -1.57% |
| 23 Sep 2021 | 28.75 | 29.30 | 29.70 | 28.60 | 349627 | -0.86% |
| 22 Sep 2021 | 29.00 | 28.50 | 29.35 | 28.30 | 480129 | 2.84% |
| 21 Sep 2021 | 28.20 | 29.00 | 29.15 | 27.80 | 557379 | -2.59% |
| 20 Sep 2021 | 28.95 | 29.70 | 30.20 | 28.80 | 521286 | -3.50% |
| 17 Sep 2021 | 30.00 | 31.25 | 31.65 | 29.40 | 718337 | -3.23% |
| 16 Sep 2021 | 31.00 | 31.95 | 32.20 | 30.90 | 437932 | -2.36% |
| 15 Sep 2021 | 31.75 | 30.90 | 32.45 | 30.75 | 900960 | 3.42% |
| 14 Sep 2021 | 30.70 | 29.75 | 31.50 | 29.75 | 810929 | 3.19% |
| 13 Sep 2021 | 29.75 | 30.05 | 30.35 | 29.65 | 428760 | -1.16% |
| 09 Sep 2021 | 30.10 | 29.75 | 30.55 | 29.75 | 450090 | 1.35% |
| 08 Sep 2021 | 29.70 | 29.85 | 30.15 | 29.55 | 342644 | -0.50% |
| 07 Sep 2021 | 29.85 | 30.15 | 30.45 | 29.60 | 356834 | -1.16% |
| 06 Sep 2021 | 30.20 | 30.25 | 30.65 | 30.10 | 363036 | -0.17% |
| 03 Sep 2021 | 30.25 | 30.35 | 30.90 | 29.50 | 518373 | 0.50% |
| 02 Sep 2021 | 30.10 | 30.75 | 30.75 | 29.80 | 458347 | 0.17% |
| 01 Sep 2021 | 30.05 | 30.90 | 31.00 | 29.85 | 524745 | -2.59% |
| 31 Aug 2021 | 30.85 | 32.80 | 32.80 | 30.65 | 647615 | -4.78% |
| 30 Aug 2021 | 32.40 | 31.35 | 32.80 | 31.15 | 666972 | 4.68% |
| 27 Aug 2021 | 30.95 | 30.00 | 31.25 | 29.70 | 649457 | 3.86% |
| 26 Aug 2021 | 29.80 | 29.90 | 30.55 | 29.30 | 407904 | 0.17% |
| 25 Aug 2021 | 29.75 | 29.80 | 30.60 | 29.15 | 843098 | 1.36% |
| 24 Aug 2021 | 29.35 | 28.90 | 29.90 | 27.70 | 1422961 | 4.82% |
| 23 Aug 2021 | 28.00 | 30.20 | 30.80 | 27.60 | 924143 | -5.72% |
| 20 Aug 2021 | 29.70 | 30.80 | 32.10 | 29.35 | 1204014 | -4.50% |
| 18 Aug 2021 | 31.10 | 32.00 | 32.50 | 30.10 | 906126 | -2.20% |
| 17 Aug 2021 | 31.80 | 33.55 | 33.55 | 31.55 | 884541 | -5.36% |
| 16 Aug 2021 | 33.60 | 34.00 | 34.70 | 33.25 | 660094 | -2.33% |
| 13 Aug 2021 | 34.40 | 34.25 | 35.00 | 33.50 | 1024416 | 1.78% |
| 12 Aug 2021 | 33.80 | 33.75 | 35.50 | 33.10 | 1456039 | -0.88% |
| 11 Aug 2021 | 34.10 | 35.20 | 35.50 | 30.85 | 2137499 | -2.15% |
| 10 Aug 2021 | 34.85 | 37.70 | 38.10 | 33.55 | 1568282 | -6.69% |
| 09 Aug 2021 | 37.35 | 37.95 | 39.65 | 37.00 | 1921609 | 0.81% |
| 06 Aug 2021 | 37.05 | 35.75 | 37.90 | 35.70 | 1286358 | 4.51% |
| 05 Aug 2021 | 35.45 | 37.90 | 37.90 | 33.55 | 2210663 | -5.59% |
| 04 Aug 2021 | 37.55 | 40.90 | 41.20 | 36.50 | 2830454 | -7.63% |
| 03 Aug 2021 | 40.65 | 41.80 | 42.75 | 40.20 | 2531014 | -2.63% |
| 02 Aug 2021 | 41.75 | 41.40 | 42.00 | 40.00 | 2076214 | 1.95% |
| 30 Jul 2021 | 40.95 | 41.60 | 42.90 | 39.55 | 4404262 | -1.33% |
| 29 Jul 2021 | 41.50 | 38.20 | 42.75 | 38.15 | 13364310 | 9.35% |
| 28 Jul 2021 | 37.95 | 39.65 | 39.90 | 36.60 | 2389337 | -3.44% |
| 27 Jul 2021 | 39.30 | 38.70 | 40.00 | 38.10 | 3202608 | 2.88% |
| 26 Jul 2021 | 38.20 | 40.00 | 40.00 | 38.10 | 2888792 | -1.29% |
| 23 Jul 2021 | 38.70 | 37.85 | 39.05 | 36.70 | 5545926 | 3.34% |
| 22 Jul 2021 | 37.45 | 34.90 | 37.80 | 34.45 | 3923131 | 9.34% |
| 20 Jul 2021 | 34.25 | 35.55 | 36.35 | 33.60 | 1448629 | -3.66% |
| 19 Jul 2021 | 35.55 | 35.90 | 37.00 | 35.25 | 1823324 | -3.00% |
| 16 Jul 2021 | 36.65 | 36.70 | 38.45 | 35.65 | 6625296 | 2.23% |
| 15 Jul 2021 | 35.85 | 35.15 | 36.40 | 33.50 | 3635650 | 2.72% |
| 14 Jul 2021 | 34.90 | 36.20 | 36.40 | 34.70 | 3757904 | -1.27% |
| 13 Jul 2021 | 35.35 | 32.15 | 36.65 | 31.60 | 8483295 | 10.47% |
| 12 Jul 2021 | 32.00 | 32.40 | 33.00 | 31.40 | 1044953 | 0.31% |
| 09 Jul 2021 | 31.90 | 31.40 | 32.70 | 30.85 | 1431322 | 1.43% |
| 08 Jul 2021 | 31.45 | 33.30 | 33.40 | 31.00 | 1795890 | -4.55% |
| 07 Jul 2021 | 32.95 | 31.90 | 33.80 | 30.85 | 3730124 | 4.27% |
| 06 Jul 2021 | 31.60 | 33.00 | 34.80 | 31.10 | 3391681 | -4.96% |
| 05 Jul 2021 | 33.25 | 32.00 | 34.40 | 30.80 | 4449018 | 3.26% |
| 02 Jul 2021 | 32.20 | 31.45 | 33.10 | 30.75 | 7469488 | 2.22% |
| 01 Jul 2021 | 31.50 | 26.95 | 31.95 | 26.65 | 17785756 | 18.20% |
| 30 Jun 2021 | 26.65 | 26.60 | 27.20 | 26.30 | 787202 | 1.52% |
| 29 Jun 2021 | 26.25 | 26.80 | 26.90 | 25.85 | 847669 | -1.13% |
| 28 Jun 2021 | 26.55 | 26.60 | 27.10 | 26.45 | 685212 | 0.19% |
| 25 Jun 2021 | 26.50 | 26.10 | 27.30 | 25.70 | 1222804 | 1.92% |
| 24 Jun 2021 | 26.00 | 27.00 | 27.30 | 25.55 | 851113 | -2.80% |
| 23 Jun 2021 | 26.75 | 27.45 | 27.70 | 26.45 | 833451 | -1.65% |
| 22 Jun 2021 | 27.20 | 27.40 | 27.90 | 27.00 | 1056384 | 0.37% |
| 21 Jun 2021 | 27.10 | 25.35 | 27.80 | 25.25 | 1177037 | 2.85% |
| 18 Jun 2021 | 26.35 | 27.20 | 27.45 | 23.70 | 2552937 | -2.04% |
| 17 Jun 2021 | 26.90 | 27.35 | 28.10 | 26.75 | 1172554 | -2.54% |
| 16 Jun 2021 | 27.60 | 28.25 | 28.40 | 27.25 | 1495767 | -0.72% |
| 15 Jun 2021 | 27.80 | 28.40 | 29.25 | 27.50 | 1921117 | -2.11% |
| 14 Jun 2021 | 28.40 | 27.50 | 28.85 | 26.10 | 2729080 | 4.22% |
| 11 Jun 2021 | 27.25 | 28.70 | 28.90 | 27.05 | 1652292 | -2.33% |
| 10 Jun 2021 | 27.90 | 27.70 | 28.30 | 27.50 | 1744842 | 3.14% |
| 09 Jun 2021 | 27.05 | 27.90 | 29.50 | 26.75 | 6013961 | -1.28% |
| 08 Jun 2021 | 27.40 | 28.00 | 28.25 | 26.75 | 2234232 | -1.44% |
| 07 Jun 2021 | 27.80 | 28.00 | 28.60 | 27.15 | 7525358 | 5.50% |
| 04 Jun 2021 | 26.35 | 27.45 | 27.65 | 25.60 | 3131929 | -3.66% |
| 03 Jun 2021 | 27.35 | 26.20 | 28.00 | 25.65 | 8098673 | 5.39% |
| 02 Jun 2021 | 25.95 | 23.85 | 26.30 | 23.60 | 5569982 | 8.81% |
| 01 Jun 2021 | 23.85 | 25.60 | 25.95 | 23.45 | 5451695 | -6.29% |
| 31 May 2021 | 25.45 | 24.60 | 25.95 | 23.85 | 10710259 | 3.25% |
| 28 May 2021 | 24.65 | 24.00 | 25.10 | 22.95 | 13554468 | 5.57% |
| 27 May 2021 | 23.35 | 21.65 | 24.20 | 21.10 | 20369428 | 9.37% |
| 26 May 2021 | 21.35 | 20.65 | 21.90 | 20.40 | 3126692 | 4.40% |
| 25 May 2021 | 20.45 | 20.50 | 20.85 | 20.30 | 1438484 | 1.24% |
| 24 May 2021 | 20.20 | 20.50 | 20.80 | 20.00 | 1336863 | 0.50% |
| 21 May 2021 | 20.10 | 20.35 | 20.50 | 19.90 | 508245 | -0.50% |
| 20 May 2021 | 20.20 | 20.70 | 20.95 | 19.90 | 908452 | -2.18% |
| 19 May 2021 | 20.65 | 20.70 | 21.30 | 20.55 | 695279 | 0.24% |
| 18 May 2021 | 20.60 | 21.30 | 21.45 | 20.50 | 1151329 | -1.90% |
| 17 May 2021 | 21.00 | 21.95 | 22.20 | 20.65 | 2027180 | -3.23% |
| 14 May 2021 | 21.70 | 19.40 | 22.40 | 19.40 | 6138252 | 11.86% |
| 12 May 2021 | 19.40 | 19.40 | 20.35 | 19.00 | 2927177 | 1.57% |
| 11 May 2021 | 19.10 | 19.35 | 19.35 | 18.90 | 484763 | -0.78% |
| 10 May 2021 | 19.25 | 19.45 | 19.75 | 19.15 | 835167 | 0.26% |
| 07 May 2021 | 19.20 | 19.60 | 20.20 | 18.90 | 2184718 | -1.03% |
| 06 May 2021 | 19.40 | 19.80 | 19.80 | 18.80 | 563948 | 0.26% |
| 05 May 2021 | 19.35 | 20.00 | 20.15 | 19.25 | 1029619 | -1.02% |
| 04 May 2021 | 19.55 | 18.40 | 21.55 | 18.40 | 2783415 | 6.25% |
| 03 May 2021 | 18.40 | 18.20 | 18.45 | 17.60 | 435922 | 2.22% |
| 30 Apr 2021 | 18.00 | 18.00 | 18.75 | 17.45 | 796691 | 0.28% |
| 29 Apr 2021 | 17.95 | 18.25 | 18.25 | 17.55 | 230762 | 0.00% |
| 28 Apr 2021 | 17.95 | 17.60 | 18.20 | 17.60 | 139805 | 0.56% |
| 27 Apr 2021 | 17.85 | 18.00 | 18.20 | 17.75 | 156905 | 0.00% |
| 26 Apr 2021 | 17.85 | 18.35 | 18.35 | 17.70 | 258521 | 0.28% |
| 23 Apr 2021 | 17.80 | 17.35 | 18.35 | 17.35 | 324388 | 0.28% |
| 22 Apr 2021 | 17.75 | 16.70 | 17.95 | 16.60 | 268983 | 6.29% |
| 20 Apr 2021 | 16.70 | 16.85 | 16.95 | 16.50 | 145005 | 0.30% |
| 19 Apr 2021 | 16.65 | 17.25 | 17.25 | 16.40 | 240530 | -3.76% |
| 16 Apr 2021 | 17.30 | 17.50 | 17.60 | 16.50 | 296386 | 0.29% |
| 15 Apr 2021 | 17.25 | 17.45 | 17.65 | 17.05 | 78425 | -0.86% |
| 13 Apr 2021 | 17.40 | 17.10 | 17.70 | 17.10 | 96004 | 1.75% |
| 12 Apr 2021 | 17.10 | 18.00 | 18.35 | 17.10 | 377289 | -6.81% |
| 09 Apr 2021 | 18.35 | 18.60 | 18.90 | 18.20 | 354448 | 0.55% |
| 08 Apr 2021 | 18.25 | 18.20 | 19.10 | 18.05 | 749682 | 2.53% |
| 07 Apr 2021 | 17.80 | 18.40 | 18.40 | 17.50 | 330631 | -1.39% |
| 06 Apr 2021 | 18.05 | 17.30 | 18.60 | 17.15 | 573810 | 4.94% |
| 05 Apr 2021 | 17.20 | 17.80 | 18.75 | 16.85 | 785563 | -1.71% |
| 01 Apr 2021 | 17.50 | 16.35 | 18.60 | 16.35 | 837957 | 7.36% |
| 31 Mar 2021 | 16.30 | 16.95 | 16.95 | 16.20 | 231188 | -1.51% |
| 30 Mar 2021 | 16.55 | 16.95 | 17.00 | 16.30 | 263462 | -0.30% |
| 26 Mar 2021 | 16.60 | 17.00 | 17.20 | 16.50 | 285355 | -2.35% |
| 25 Mar 2021 | 17.00 | 17.30 | 17.45 | 16.80 | 348550 | -1.73% |
| 24 Mar 2021 | 17.30 | 17.90 | 17.90 | 17.20 | 407753 | -2.81% |
| 23 Mar 2021 | 17.80 | 18.75 | 18.80 | 17.45 | 606855 | -2.47% |
| 22 Mar 2021 | 18.25 | 19.35 | 19.35 | 18.05 | 210127 | -2.14% |
| 19 Mar 2021 | 18.65 | 19.50 | 19.50 | 18.45 | 354574 | -3.62% |
| 18 Mar 2021 | 19.35 | 19.95 | 20.65 | 19.20 | 251634 | -3.01% |
| 17 Mar 2021 | 19.95 | 20.15 | 20.35 | 19.80 | 326047 | -0.50% |
| 16 Mar 2021 | 20.05 | 20.90 | 20.90 | 19.85 | 419194 | -2.91% |
| 15 Mar 2021 | 20.65 | 20.95 | 20.95 | 20.50 | 401878 | 0.49% |
| 12 Mar 2021 | 20.55 | 21.00 | 21.00 | 20.45 | 198736 | -0.72% |
| 10 Mar 2021 | 20.70 | 20.70 | 21.05 | 20.50 | 360084 | 0.73% |
| 09 Mar 2021 | 20.55 | 20.70 | 21.10 | 20.45 | 466858 | 0.74% |
| 08 Mar 2021 | 20.40 | 20.95 | 20.95 | 20.25 | 202908 | -1.45% |
| 05 Mar 2021 | 20.70 | 21.00 | 21.30 | 20.60 | 227630 | -0.96% |
| 04 Mar 2021 | 20.90 | 20.90 | 21.05 | 20.65 | 254724 | 0.72% |
| 03 Mar 2021 | 20.75 | 21.05 | 21.35 | 20.55 | 477148 | -0.48% |
| 02 Mar 2021 | 20.85 | 21.25 | 21.25 | 20.65 | 155862 | -0.24% |
| 01 Mar 2021 | 20.90 | 20.95 | 21.40 | 20.65 | 195647 | 1.46% |
| 26 Feb 2021 | 20.60 | 20.55 | 20.85 | 20.40 | 182957 | -1.67% |
| 25 Feb 2021 | 20.95 | 21.00 | 21.20 | 20.75 | 322908 | 0.24% |
| 24 Feb 2021 | 20.90 | 21.00 | 21.25 | 17.05 | 158727 | -0.48% |
| 23 Feb 2021 | 21.00 | 21.00 | 21.40 | 21.00 | 113221 | 0.00% |
| 22 Feb 2021 | 21.00 | 21.45 | 21.45 | 20.80 | 264998 | 0.48% |
| 19 Feb 2021 | 20.90 | 21.15 | 21.60 | 20.80 | 233355 | 0.24% |
| 18 Feb 2021 | 20.85 | 21.35 | 21.35 | 20.80 | 236267 | -0.71% |
| 17 Feb 2021 | 21.00 | 20.80 | 21.10 | 20.35 | 206257 | 2.44% |
| 16 Feb 2021 | 20.50 | 20.90 | 21.10 | 20.35 | 274289 | -0.49% |
| 15 Feb 2021 | 20.60 | 22.85 | 22.85 | 20.50 | 844874 | -7.83% |
| 12 Feb 2021 | 22.35 | 22.25 | 22.80 | 21.90 | 160431 | 0.90% |
| 11 Feb 2021 | 22.15 | 22.15 | 22.50 | 21.90 | 104759 | 0.23% |
| 10 Feb 2021 | 22.10 | 22.60 | 22.80 | 22.05 | 85437 | -2.21% |
| 09 Feb 2021 | 22.60 | 22.80 | 23.25 | 22.20 | 377890 | 0.22% |
| 08 Feb 2021 | 22.55 | 21.85 | 23.20 | 21.85 | 504775 | 3.68% |
| 05 Feb 2021 | 21.75 | 22.00 | 22.50 | 21.60 | 300412 | -0.23% |
| 04 Feb 2021 | 21.80 | 21.20 | 21.90 | 21.10 | 159703 | 2.83% |
| 03 Feb 2021 | 21.20 | 20.90 | 21.50 | 20.80 | 182480 | 0.71% |
| 02 Feb 2021 | 21.05 | 20.30 | 21.60 | 20.30 | 84109 | -0.47% |
| 01 Feb 2021 | 21.15 | 20.95 | 21.50 | 20.35 | 118202 | 3.93% |
| 29 Jan 2021 | 20.35 | 20.70 | 21.15 | 20.25 | 208462 | 0.25% |
| 28 Jan 2021 | 20.30 | 19.95 | 20.50 | 19.70 | 183520 | 1.50% |
| 27 Jan 2021 | 20.00 | 20.05 | 20.75 | 19.80 | 167505 | -1.48% |
| 25 Jan 2021 | 20.30 | 21.70 | 21.90 | 20.10 | 272926 | -5.58% |
| 22 Jan 2021 | 21.50 | 21.80 | 22.35 | 21.30 | 172193 | -0.92% |
| 21 Jan 2021 | 21.70 | 22.00 | 23.35 | 21.50 | 385949 | -3.56% |
| 20 Jan 2021 | 22.50 | 23.55 | 23.80 | 21.80 | 380728 | -3.85% |
| 19 Jan 2021 | 23.40 | 23.30 | 24.05 | 23.30 | 144208 | 1.30% |
| 18 Jan 2021 | 23.10 | 24.15 | 24.20 | 22.80 | 216576 | -4.55% |
| 15 Jan 2021 | 24.20 | 25.35 | 25.50 | 23.90 | 259951 | -3.39% |
| 14 Jan 2021 | 25.05 | 24.00 | 25.35 | 23.70 | 617415 | 5.70% |
| 13 Jan 2021 | 23.70 | 24.60 | 25.80 | 22.90 | 480478 | -3.46% |
| 12 Jan 2021 | 24.55 | 24.40 | 27.00 | 24.10 | 1551316 | 2.51% |
| 11 Jan 2021 | 23.95 | 24.80 | 24.90 | 23.70 | 420339 | 0.21% |
| 08 Jan 2021 | 23.90 | 24.50 | 24.70 | 23.60 | 390205 | -0.62% |
| 07 Jan 2021 | 24.05 | 24.65 | 25.20 | 23.85 | 658568 | 0.84% |
| 06 Jan 2021 | 23.85 | 23.80 | 24.30 | 23.15 | 543887 | 0.42% |
| 05 Jan 2021 | 23.75 | 24.70 | 24.70 | 23.30 | 471425 | -3.85% |
| 04 Jan 2021 | 24.70 | 24.45 | 25.40 | 23.60 | 711138 | 1.23% |
| 01 Jan 2021 | 24.40 | 23.45 | 25.25 | 22.90 | 1347600 | 6.55% |
| 31 Dec 2020 | 22.90 | 21.30 | 23.50 | 21.30 | 848302 | 6.51% |
| 30 Dec 2020 | 21.50 | 21.95 | 22.40 | 21.20 | 140941 | -1.83% |
| 29 Dec 2020 | 21.90 | 22.50 | 22.65 | 21.40 | 253361 | -2.23% |
| 28 Dec 2020 | 22.40 | 21.75 | 22.85 | 21.15 | 653972 | 6.92% |
| 24 Dec 2020 | 20.95 | 19.90 | 21.60 | 19.35 | 512528 | 6.89% |
| 23 Dec 2020 | 19.60 | 19.00 | 19.85 | 18.85 | 188477 | 4.26% |
