NITCO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 91.67 | 90.10 | 93.50 | 90.00 | 187922 | 1.53% |
| 18 Dec 2025 | 90.29 | 92.85 | 92.85 | 90.00 | 112206 | -1.78% |
| 17 Dec 2025 | 91.93 | 92.90 | 94.29 | 91.00 | 175811 | -0.47% |
| 16 Dec 2025 | 92.36 | 90.05 | 94.90 | 89.30 | 306945 | 1.86% |
| 15 Dec 2025 | 90.67 | 90.00 | 91.64 | 87.80 | 214503 | -0.35% |
| 12 Dec 2025 | 90.99 | 87.50 | 92.90 | 84.15 | 560962 | 3.46% |
| 11 Dec 2025 | 87.95 | 80.50 | 89.40 | 78.51 | 764938 | 9.77% |
| 10 Dec 2025 | 80.12 | 82.00 | 82.70 | 79.70 | 165475 | -2.45% |
| 09 Dec 2025 | 82.13 | 79.45 | 82.82 | 78.11 | 1551325 | 2.33% |
| 08 Dec 2025 | 80.26 | 83.70 | 83.70 | 79.11 | 447330 | -2.36% |
| 05 Dec 2025 | 82.20 | 82.10 | 83.01 | 81.10 | 629783 | -0.47% |
| 04 Dec 2025 | 82.59 | 81.67 | 84.00 | 80.91 | 120921 | 0.73% |
| 03 Dec 2025 | 81.99 | 85.49 | 85.93 | 81.02 | 304666 | -4.09% |
| 02 Dec 2025 | 85.49 | 85.00 | 87.69 | 83.01 | 198808 | 0.61% |
| 01 Dec 2025 | 84.97 | 88.69 | 89.30 | 84.70 | 245224 | -3.43% |
| 28 Nov 2025 | 87.99 | 90.04 | 91.00 | 87.60 | 251979 | -1.69% |
| 27 Nov 2025 | 89.50 | 87.84 | 90.30 | 86.05 | 258582 | 2.71% |
| 26 Nov 2025 | 87.14 | 85.04 | 91.90 | 85.04 | 914111 | 3.57% |
| 25 Nov 2025 | 84.14 | 82.12 | 88.40 | 81.15 | 515882 | 2.46% |
| 24 Nov 2025 | 82.12 | 86.21 | 87.07 | 81.10 | 316371 | -4.73% |
| 21 Nov 2025 | 86.20 | 89.00 | 90.70 | 84.98 | 634949 | -3.32% |
| 20 Nov 2025 | 89.16 | 91.74 | 92.38 | 89.00 | 666446 | -2.90% |
| 19 Nov 2025 | 91.82 | 91.05 | 92.50 | 91.05 | 128873 | 0.43% |
| 18 Nov 2025 | 91.43 | 91.90 | 92.27 | 91.00 | 151620 | -0.12% |
| 17 Nov 2025 | 91.54 | 93.30 | 94.46 | 91.00 | 149538 | -0.69% |
| 14 Nov 2025 | 92.18 | 92.52 | 93.19 | 90.00 | 228481 | -0.42% |
| 13 Nov 2025 | 92.57 | 94.50 | 94.90 | 91.91 | 380588 | -1.92% |
| 12 Nov 2025 | 94.38 | 92.60 | 96.80 | 92.26 | 911053 | 3.16% |
| 11 Nov 2025 | 91.49 | 93.40 | 93.40 | 91.00 | 269676 | -1.02% |
| 10 Nov 2025 | 92.43 | 95.50 | 95.50 | 92.00 | 306485 | -1.10% |
| 07 Nov 2025 | 93.46 | 93.26 | 96.51 | 89.46 | 835755 | 0.21% |
| 06 Nov 2025 | 93.26 | 103.99 | 103.99 | 92.00 | 1428470 | -7.37% |
| 04 Nov 2025 | 100.68 | 100.40 | 104.85 | 98.80 | 2466193 | -0.76% |
| 03 Nov 2025 | 101.45 | 109.00 | 111.00 | 98.80 | 4202863 | -7.06% |
| 31 Oct 2025 | 109.16 | 110.43 | 112.88 | 108.50 | 161854 | -1.16% |
| 30 Oct 2025 | 110.44 | 110.80 | 112.00 | 109.01 | 142380 | 0.43% |
| 29 Oct 2025 | 109.97 | 112.40 | 112.40 | 109.28 | 168229 | -0.90% |
| 28 Oct 2025 | 110.97 | 115.02 | 117.50 | 110.10 | 518121 | -3.66% |
| 27 Oct 2025 | 115.19 | 111.17 | 117.97 | 110.35 | 562372 | 4.40% |
| 24 Oct 2025 | 110.34 | 113.90 | 114.83 | 109.08 | 156181 | -2.16% |
| 23 Oct 2025 | 112.78 | 113.95 | 115.90 | 111.64 | 248251 | -0.14% |
| 21 Oct 2025 | 112.94 | 111.60 | 113.99 | 110.00 | 102750 | 2.78% |
| 20 Oct 2025 | 109.89 | 108.25 | 110.99 | 107.50 | 179900 | 1.14% |
| 17 Oct 2025 | 108.65 | 111.00 | 111.49 | 107.91 | 113426 | -2.16% |
| 16 Oct 2025 | 111.05 | 110.11 | 114.00 | 108.92 | 226298 | 1.38% |
| 15 Oct 2025 | 109.54 | 111.00 | 111.29 | 108.10 | 137386 | -1.15% |
| 14 Oct 2025 | 110.81 | 112.50 | 112.56 | 105.51 | 440362 | -1.02% |
| 13 Oct 2025 | 111.95 | 114.80 | 114.99 | 111.10 | 114950 | -1.82% |
| 10 Oct 2025 | 114.02 | 107.00 | 117.68 | 106.10 | 664179 | 6.38% |
| 09 Oct 2025 | 107.18 | 109.10 | 109.95 | 106.31 | 141751 | -1.96% |
| 08 Oct 2025 | 109.32 | 112.70 | 112.70 | 108.56 | 109459 | -1.59% |
| 07 Oct 2025 | 111.09 | 113.00 | 114.27 | 110.61 | 88436 | -2.11% |
| 06 Oct 2025 | 113.49 | 115.60 | 116.85 | 112.00 | 127550 | -1.64% |
| 03 Oct 2025 | 115.38 | 113.90 | 116.00 | 112.21 | 136468 | 1.30% |
| 01 Oct 2025 | 113.90 | 114.80 | 116.63 | 112.51 | 181734 | -3.87% |
| 30 Sep 2025 | 118.48 | 110.97 | 120.00 | 109.19 | 520050 | 7.56% |
| 29 Sep 2025 | 110.15 | 112.05 | 114.99 | 108.40 | 692967 | -1.70% |
| 26 Sep 2025 | 112.05 | 113.00 | 116.00 | 110.01 | 204409 | -1.13% |
| 25 Sep 2025 | 113.33 | 115.51 | 116.64 | 112.60 | 125284 | -2.15% |
| 24 Sep 2025 | 115.82 | 115.56 | 118.60 | 115.11 | 101928 | -0.17% |
| 23 Sep 2025 | 116.02 | 117.56 | 119.80 | 115.55 | 184013 | -1.31% |
| 22 Sep 2025 | 117.56 | 115.55 | 123.59 | 114.39 | 608514 | 2.96% |
| 19 Sep 2025 | 114.18 | 114.60 | 117.99 | 113.50 | 496160 | -1.02% |
| 18 Sep 2025 | 115.36 | 115.20 | 121.64 | 113.71 | 908092 | 1.61% |
| 17 Sep 2025 | 113.53 | 114.00 | 115.57 | 113.00 | 179426 | -0.52% |
| 16 Sep 2025 | 114.12 | 117.25 | 117.25 | 113.50 | 610485 | -0.86% |
| 15 Sep 2025 | 115.11 | 117.44 | 118.80 | 114.53 | 236812 | -0.30% |
| 12 Sep 2025 | 115.46 | 115.00 | 118.50 | 114.40 | 141187 | 0.66% |
| 11 Sep 2025 | 114.70 | 116.00 | 118.00 | 114.30 | 378720 | -0.48% |
| 10 Sep 2025 | 115.25 | 118.50 | 119.23 | 114.75 | 140702 | -1.26% |
| 09 Sep 2025 | 116.72 | 122.99 | 122.99 | 115.76 | 173766 | -4.04% |
| 08 Sep 2025 | 121.63 | 119.10 | 126.00 | 119.10 | 141035 | 2.47% |
| 05 Sep 2025 | 118.70 | 117.20 | 119.56 | 117.20 | 46964 | 0.93% |
| 04 Sep 2025 | 117.61 | 119.01 | 121.69 | 116.44 | 49613 | -0.44% |
| 03 Sep 2025 | 118.13 | 119.20 | 122.31 | 115.50 | 206359 | -0.91% |
| 02 Sep 2025 | 119.21 | 120.50 | 123.85 | 117.53 | 90894 | 0.16% |
| 01 Sep 2025 | 119.02 | 115.00 | 122.96 | 111.20 | 250202 | 4.54% |
| 29 Aug 2025 | 113.85 | 117.49 | 119.49 | 112.00 | 227076 | -2.82% |
| 28 Aug 2025 | 117.15 | 119.50 | 121.19 | 115.60 | 140360 | -4.20% |
| 26 Aug 2025 | 122.29 | 124.38 | 125.70 | 120.42 | 178914 | -1.28% |
| 25 Aug 2025 | 123.88 | 125.00 | 126.38 | 123.22 | 45674 | -1.13% |
| 22 Aug 2025 | 125.29 | 128.50 | 128.50 | 124.80 | 77000 | -0.88% |
| 21 Aug 2025 | 126.40 | 128.46 | 129.64 | 125.75 | 75278 | -1.60% |
| 20 Aug 2025 | 128.46 | 126.25 | 130.00 | 124.46 | 278807 | 2.65% |
| 19 Aug 2025 | 125.14 | 135.60 | 135.60 | 124.46 | 765683 | -6.35% |
| 18 Aug 2025 | 133.62 | 129.30 | 134.44 | 127.55 | 163506 | 4.91% |
| 14 Aug 2025 | 127.37 | 134.00 | 136.80 | 126.51 | 308360 | -4.07% |
| 13 Aug 2025 | 132.77 | 130.10 | 136.00 | 129.62 | 291466 | 2.66% |
| 12 Aug 2025 | 129.33 | 139.94 | 141.99 | 128.00 | 842979 | -0.85% |
| 11 Aug 2025 | 130.44 | 125.80 | 134.29 | 122.32 | 459283 | 6.84% |
| 08 Aug 2025 | 122.09 | 124.30 | 125.45 | 120.63 | 136377 | -1.78% |
| 07 Aug 2025 | 124.30 | 123.90 | 126.80 | 122.38 | 59018 | 0.87% |
| 06 Aug 2025 | 123.23 | 124.21 | 127.98 | 121.84 | 120317 | -0.46% |
| 05 Aug 2025 | 123.80 | 125.08 | 128.58 | 123.22 | 87285 | -1.02% |
| 04 Aug 2025 | 125.08 | 120.48 | 127.37 | 120.48 | 148358 | -0.48% |
| 01 Aug 2025 | 125.68 | 127.00 | 130.00 | 125.10 | 107087 | -2.55% |
| 31 Jul 2025 | 128.97 | 130.00 | 131.58 | 127.10 | 83195 | -0.94% |
| 30 Jul 2025 | 130.19 | 134.70 | 134.70 | 129.70 | 111868 | -2.44% |
| 29 Jul 2025 | 133.45 | 134.50 | 135.00 | 129.62 | 165051 | 0.67% |
| 28 Jul 2025 | 132.56 | 134.00 | 137.61 | 131.12 | 161451 | -0.96% |
| 25 Jul 2025 | 133.84 | 130.45 | 135.00 | 127.78 | 737985 | -0.50% |
| 24 Jul 2025 | 134.51 | 141.60 | 142.59 | 134.51 | 299820 | -5.00% |
| 23 Jul 2025 | 141.59 | 144.00 | 144.00 | 139.90 | 126449 | -0.08% |
| 22 Jul 2025 | 141.70 | 145.90 | 145.90 | 141.50 | 52939 | -1.50% |
| 21 Jul 2025 | 143.86 | 142.66 | 146.49 | 141.46 | 165806 | 0.84% |
| 18 Jul 2025 | 142.66 | 142.67 | 144.47 | 141.60 | 149264 | -0.01% |
| 17 Jul 2025 | 142.67 | 147.17 | 147.51 | 142.10 | 108812 | -2.09% |
| 16 Jul 2025 | 145.71 | 150.00 | 150.30 | 145.20 | 100441 | -2.68% |
| 15 Jul 2025 | 149.73 | 150.98 | 152.00 | 148.01 | 148435 | 1.10% |
| 14 Jul 2025 | 148.10 | 145.00 | 150.80 | 143.10 | 298072 | 1.60% |
| 11 Jul 2025 | 145.77 | 146.51 | 149.80 | 143.51 | 212167 | -0.23% |
| 10 Jul 2025 | 146.10 | 149.65 | 149.65 | 145.15 | 116467 | -0.65% |
| 09 Jul 2025 | 147.06 | 149.99 | 152.60 | 146.10 | 176967 | -1.63% |
| 08 Jul 2025 | 149.50 | 154.50 | 154.50 | 147.73 | 219169 | -2.61% |
| 07 Jul 2025 | 153.51 | 155.00 | 155.00 | 148.65 | 387692 | -0.50% |
| 04 Jul 2025 | 154.28 | 156.50 | 160.80 | 153.22 | 299280 | -1.61% |
| 03 Jul 2025 | 156.80 | 162.00 | 163.95 | 156.12 | 380844 | -2.58% |
| 02 Jul 2025 | 160.95 | 154.00 | 161.32 | 150.46 | 1886862 | 4.76% |
| 01 Jul 2025 | 153.64 | 152.00 | 156.14 | 150.69 | 1456760 | 3.32% |
| 30 Jun 2025 | 148.71 | 145.29 | 148.71 | 145.29 | 365732 | 5.00% |
| 27 Jun 2025 | 141.63 | 136.49 | 142.02 | 135.20 | 529875 | 4.71% |
| 26 Jun 2025 | 135.26 | 134.99 | 137.50 | 133.00 | 310984 | 0.44% |
| 25 Jun 2025 | 134.67 | 135.99 | 138.80 | 133.00 | 182117 | -0.32% |
| 24 Jun 2025 | 135.10 | 135.90 | 135.90 | 131.63 | 116500 | 0.84% |
| 23 Jun 2025 | 133.98 | 133.00 | 135.40 | 131.81 | 153942 | 2.66% |
| 20 Jun 2025 | 130.51 | 129.99 | 131.50 | 127.17 | 85995 | 1.36% |
| 19 Jun 2025 | 128.76 | 130.20 | 132.94 | 126.83 | 256101 | -2.24% |
| 18 Jun 2025 | 131.71 | 135.72 | 135.72 | 130.10 | 107016 | -2.19% |
| 17 Jun 2025 | 134.66 | 137.10 | 137.65 | 133.60 | 153678 | -1.78% |
| 16 Jun 2025 | 137.10 | 131.31 | 139.00 | 131.31 | 234357 | 3.04% |
| 13 Jun 2025 | 133.05 | 134.50 | 138.59 | 130.15 | 216357 | -2.88% |
| 12 Jun 2025 | 137.00 | 139.99 | 141.41 | 136.04 | 255246 | -1.67% |
| 11 Jun 2025 | 139.33 | 138.23 | 145.14 | 136.49 | 505336 | 0.80% |
| 10 Jun 2025 | 138.23 | 141.30 | 141.30 | 137.51 | 98238 | -0.84% |
| 09 Jun 2025 | 139.40 | 141.00 | 141.90 | 138.08 | 181967 | 0.21% |
| 06 Jun 2025 | 139.11 | 143.19 | 144.64 | 138.49 | 236885 | -4.58% |
| 05 Jun 2025 | 145.78 | 148.70 | 150.00 | 140.35 | 871415 | -0.31% |
| 04 Jun 2025 | 146.24 | 146.49 | 147.13 | 142.01 | 415592 | 1.49% |
| 03 Jun 2025 | 144.10 | 137.32 | 144.18 | 134.99 | 755666 | 4.94% |
| 02 Jun 2025 | 137.32 | 137.28 | 138.60 | 132.03 | 234389 | 0.03% |
| 30 May 2025 | 137.28 | 135.50 | 140.90 | 134.51 | 342171 | 1.28% |
| 29 May 2025 | 135.55 | 131.95 | 136.50 | 131.35 | 281871 | 3.77% |
| 28 May 2025 | 130.63 | 125.07 | 130.83 | 123.00 | 599906 | 4.84% |
| 27 May 2025 | 124.60 | 126.59 | 126.72 | 123.11 | 44641 | -1.42% |
| 26 May 2025 | 126.39 | 124.76 | 129.74 | 124.76 | 100151 | -1.78% |
| 23 May 2025 | 128.68 | 129.93 | 129.93 | 126.40 | 106119 | 1.31% |
| 22 May 2025 | 127.02 | 128.43 | 129.00 | 125.42 | 113875 | -0.28% |
| 21 May 2025 | 127.38 | 129.90 | 130.17 | 126.76 | 93346 | -1.94% |
| 20 May 2025 | 129.90 | 130.10 | 133.30 | 128.79 | 179788 | 0.47% |
| 19 May 2025 | 129.29 | 134.00 | 134.00 | 128.01 | 256691 | -2.22% |
| 16 May 2025 | 132.23 | 133.61 | 134.00 | 130.85 | 311016 | -1.04% |
| 15 May 2025 | 133.62 | 130.02 | 135.58 | 129.00 | 527745 | 3.48% |
| 14 May 2025 | 129.13 | 125.00 | 129.13 | 121.26 | 366067 | 4.99% |
| 13 May 2025 | 122.99 | 124.50 | 124.50 | 121.14 | 97980 | 0.28% |
| 12 May 2025 | 122.65 | 123.99 | 124.44 | 121.11 | 220210 | 3.33% |
| 09 May 2025 | 118.70 | 117.88 | 120.00 | 117.88 | 60425 | -2.32% |
| 08 May 2025 | 121.52 | 122.00 | 126.70 | 120.65 | 136855 | -2.35% |
| 07 May 2025 | 124.44 | 126.01 | 127.09 | 123.24 | 139342 | -1.99% |
| 06 May 2025 | 126.97 | 128.86 | 128.86 | 125.39 | 213231 | -0.29% |
| 05 May 2025 | 127.34 | 133.88 | 134.00 | 126.02 | 142769 | -2.93% |
| 02 May 2025 | 131.19 | 133.19 | 135.00 | 130.00 | 288329 | 1.31% |
| 30 Apr 2025 | 129.49 | 132.10 | 135.00 | 127.25 | 160460 | -2.46% |
| 29 Apr 2025 | 132.76 | 134.89 | 137.19 | 129.00 | 316643 | -0.44% |
| 28 Apr 2025 | 133.35 | 139.80 | 139.80 | 131.55 | 364529 | -3.27% |
| 25 Apr 2025 | 137.86 | 135.98 | 139.90 | 131.00 | 693738 | 3.45% |
| 24 Apr 2025 | 133.26 | 131.00 | 134.59 | 128.26 | 1697097 | 2.28% |
| 23 Apr 2025 | 130.29 | 127.00 | 130.29 | 122.31 | 897706 | 5.00% |
| 22 Apr 2025 | 124.09 | 118.18 | 124.19 | 115.02 | 2152652 | 4.91% |
| 21 Apr 2025 | 118.28 | 116.55 | 121.77 | 116.55 | 229474 | 1.98% |
| 17 Apr 2025 | 115.98 | 109.00 | 115.98 | 109.00 | 74360 | 5.00% |
| 16 Apr 2025 | 110.46 | 111.00 | 115.30 | 109.01 | 116484 | -1.08% |
| 15 Apr 2025 | 111.67 | 112.01 | 115.31 | 109.04 | 178593 | 0.05% |
| 11 Apr 2025 | 111.61 | 109.40 | 111.61 | 106.59 | 53528 | 5.00% |
| 09 Apr 2025 | 106.30 | 112.98 | 112.98 | 104.86 | 99381 | -3.69% |
| 08 Apr 2025 | 110.37 | 112.12 | 114.98 | 109.80 | 74008 | -2.21% |
| 07 Apr 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 128642 | -5.00% |
| 04 Apr 2025 | 118.80 | 119.03 | 121.01 | 116.28 | 102462 | -0.19% |
| 03 Apr 2025 | 119.03 | 117.85 | 119.80 | 115.95 | 46096 | 1.25% |
| 02 Apr 2025 | 117.56 | 119.11 | 121.58 | 117.00 | 126818 | -2.05% |
| 01 Apr 2025 | 120.02 | 121.05 | 123.09 | 117.00 | 196362 | 0.76% |
| 28 Mar 2025 | 119.12 | 115.19 | 119.72 | 114.74 | 1627897 | 4.18% |
| 27 Mar 2025 | 114.34 | 108.11 | 115.19 | 104.54 | 258678 | 3.90% |
| 26 Mar 2025 | 110.05 | 117.01 | 117.01 | 110.02 | 301128 | -4.98% |
| 25 Mar 2025 | 115.82 | 117.99 | 119.00 | 113.01 | 265158 | 0.89% |
| 24 Mar 2025 | 114.80 | 120.70 | 120.70 | 113.24 | 250880 | -1.44% |
| 21 Mar 2025 | 116.48 | 116.03 | 118.80 | 113.82 | 236072 | 1.22% |
| 20 Mar 2025 | 115.08 | 110.00 | 115.38 | 106.61 | 280824 | 4.72% |
| 19 Mar 2025 | 109.89 | 108.00 | 110.70 | 106.05 | 124181 | 3.20% |
| 18 Mar 2025 | 106.48 | 103.54 | 107.30 | 99.63 | 252250 | 3.15% |
| 17 Mar 2025 | 103.23 | 101.98 | 107.40 | 97.35 | 246208 | 0.89% |
| 13 Mar 2025 | 102.32 | 104.60 | 106.90 | 100.09 | 62607 | -2.89% |
| 12 Mar 2025 | 105.36 | 105.60 | 106.50 | 102.70 | 42058 | -1.86% |
| 11 Mar 2025 | 107.36 | 99.09 | 108.40 | 99.09 | 144513 | 2.92% |
| 10 Mar 2025 | 104.31 | 110.00 | 112.00 | 104.31 | 105142 | -5.01% |
| 07 Mar 2025 | 109.81 | 106.60 | 111.49 | 105.60 | 109287 | 3.01% |
| 06 Mar 2025 | 106.60 | 105.00 | 106.60 | 102.11 | 98199 | 4.99% |
| 05 Mar 2025 | 101.53 | 93.00 | 101.53 | 93.00 | 165909 | 4.99% |
| 04 Mar 2025 | 96.70 | 94.92 | 99.50 | 94.92 | 992338 | -3.22% |
| 03 Mar 2025 | 99.92 | 96.33 | 102.00 | 96.33 | 463034 | -1.47% |
| 28 Feb 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 42506 | -2.00% |
| 27 Feb 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 111856 | -2.01% |
| 25 Feb 2025 | 105.60 | 105.85 | 105.85 | 105.05 | 34307 | -1.40% |
| 24 Feb 2025 | 107.10 | 106.57 | 107.10 | 106.57 | 35187 | -1.52% |
| 21 Feb 2025 | 108.75 | 110.17 | 110.17 | 105.85 | 212590 | 0.69% |
| 20 Feb 2025 | 108.01 | 112.00 | 112.00 | 108.01 | 76424 | -2.01% |
| 19 Feb 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 9501 | -2.00% |
| 18 Feb 2025 | 112.47 | 112.47 | 112.47 | 112.47 | 1630 | -2.00% |
| 17 Feb 2025 | 114.77 | 114.77 | 114.77 | 114.77 | 12432 | -2.01% |
| 14 Feb 2025 | 117.12 | 117.15 | 117.15 | 117.12 | 108947 | -2.01% |
| 13 Feb 2025 | 119.52 | 121.96 | 121.96 | 119.52 | 9058 | -2.00% |
| 12 Feb 2025 | 121.96 | 121.96 | 121.96 | 121.96 | 11903 | -2.00% |
| 11 Feb 2025 | 124.45 | 125.10 | 127.00 | 124.45 | 53458 | -2.00% |
| 10 Feb 2025 | 126.99 | 122.01 | 126.99 | 122.01 | 237236 | 2.00% |
| 07 Feb 2025 | 124.50 | 125.00 | 126.50 | 124.50 | 8544 | -0.41% |
| 06 Feb 2025 | 125.01 | 125.01 | 125.01 | 124.50 | 234127 | 2.00% |
| 05 Feb 2025 | 122.56 | 120.30 | 122.56 | 117.75 | 119200 | 2.00% |
| 04 Feb 2025 | 120.16 | 120.16 | 120.16 | 120.16 | 15966 | -2.01% |
| 03 Feb 2025 | 122.62 | 122.62 | 122.62 | 122.62 | 25418 | -2.01% |
| 01 Feb 2025 | 125.13 | 125.60 | 125.60 | 125.13 | 53582 | -2.00% |
| 31 Jan 2025 | 127.69 | 127.95 | 128.95 | 127.69 | 22459 | -0.51% |
| 30 Jan 2025 | 128.35 | 128.34 | 128.35 | 128.34 | 90049 | -1.99% |
| 29 Jan 2025 | 130.96 | 130.96 | 133.00 | 130.96 | 113359 | -2.01% |
| 28 Jan 2025 | 133.64 | 133.64 | 133.64 | 133.64 | 6309 | -2.00% |
| 27 Jan 2025 | 136.37 | 136.37 | 136.37 | 136.37 | 3626 | -2.00% |
| 24 Jan 2025 | 139.16 | 139.17 | 139.50 | 139.16 | 43642 | -2.00% |
| 23 Jan 2025 | 142.00 | 138.16 | 142.00 | 138.16 | 81105 | 0.72% |
| 22 Jan 2025 | 140.98 | 141.10 | 141.10 | 140.98 | 322237 | -2.00% |
| 21 Jan 2025 | 143.86 | 142.22 | 149.00 | 136.25 | 800572 | 1.15% |
| 20 Jan 2025 | 142.22 | 142.94 | 142.94 | 137.21 | 313364 | 4.47% |
| 17 Jan 2025 | 136.14 | 136.14 | 136.14 | 136.14 | 32657 | 5.00% |
| 16 Jan 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 16366 | 5.00% |
| 15 Jan 2025 | 123.49 | 114.02 | 123.50 | 114.02 | 171362 | 4.99% |
| 14 Jan 2025 | 117.62 | 120.00 | 120.00 | 111.04 | 121358 | 0.62% |
| 13 Jan 2025 | 116.89 | 121.55 | 123.00 | 115.45 | 247280 | -3.82% |
| 10 Jan 2025 | 121.53 | 124.00 | 129.00 | 120.10 | 170077 | -3.55% |
| 09 Jan 2025 | 126.00 | 126.00 | 127.75 | 122.85 | 72849 | -0.76% |
| 08 Jan 2025 | 126.97 | 133.95 | 133.95 | 126.11 | 84545 | -4.14% |
| 07 Jan 2025 | 132.45 | 126.05 | 133.15 | 122.00 | 113385 | 4.45% |
| 06 Jan 2025 | 126.81 | 136.45 | 136.45 | 126.61 | 141664 | -4.85% |
| 03 Jan 2025 | 133.28 | 136.00 | 136.00 | 132.00 | 49796 | -1.09% |
| 02 Jan 2025 | 134.75 | 133.00 | 136.00 | 130.00 | 119599 | 2.43% |
| 01 Jan 2025 | 131.55 | 126.75 | 132.00 | 125.20 | 246683 | 3.93% |
| 31 Dec 2024 | 126.57 | 124.00 | 130.00 | 121.20 | 142470 | 1.08% |
| 30 Dec 2024 | 125.22 | 130.30 | 131.99 | 124.00 | 120272 | -2.49% |
| 27 Dec 2024 | 128.42 | 134.00 | 135.90 | 127.00 | 85172 | -2.38% |
| 26 Dec 2024 | 131.55 | 132.85 | 135.00 | 130.30 | 82827 | -1.02% |
| 24 Dec 2024 | 132.90 | 140.00 | 141.00 | 131.48 | 104395 | -3.97% |
| 23 Dec 2024 | 138.40 | 142.80 | 142.80 | 137.10 | 242517 | -2.24% |
| 20 Dec 2024 | 141.57 | 142.50 | 144.38 | 138.00 | 241712 | -0.08% |
| 19 Dec 2024 | 141.68 | 141.50 | 146.00 | 137.00 | 223168 | 0.16% |
| 18 Dec 2024 | 141.45 | 144.50 | 148.00 | 140.00 | 181509 | -3.91% |
| 17 Dec 2024 | 147.21 | 146.00 | 147.51 | 142.00 | 721508 | 4.78% |
| 16 Dec 2024 | 140.49 | 140.00 | 143.70 | 135.10 | 254928 | 2.26% |
| 13 Dec 2024 | 137.38 | 136.50 | 138.99 | 130.02 | 308395 | 0.37% |
| 12 Dec 2024 | 136.87 | 145.00 | 146.00 | 136.87 | 202671 | -5.00% |
| 11 Dec 2024 | 144.08 | 138.00 | 144.79 | 137.10 | 470723 | 4.47% |
| 10 Dec 2024 | 137.92 | 137.92 | 137.92 | 134.68 | 449386 | 4.99% |
| 09 Dec 2024 | 131.36 | 129.40 | 131.36 | 125.50 | 385275 | 5.00% |
| 06 Dec 2024 | 125.11 | 128.00 | 128.00 | 125.00 | 84521 | -0.90% |
| 05 Dec 2024 | 126.25 | 128.40 | 128.40 | 126.10 | 40206 | -1.77% |
| 04 Dec 2024 | 128.52 | 124.15 | 128.52 | 124.15 | 650962 | 2.00% |
| 03 Dec 2024 | 126.00 | 128.00 | 128.00 | 125.93 | 59511 | -1.95% |
| 02 Dec 2024 | 128.50 | 129.10 | 129.10 | 128.00 | 72821 | 0.00% |
| 29 Nov 2024 | 128.50 | 130.56 | 130.56 | 125.50 | 100751 | 0.39% |
| 28 Nov 2024 | 128.00 | 128.06 | 128.06 | 125.55 | 181356 | 1.95% |
| 27 Nov 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 120164 | 2.00% |
| 26 Nov 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 25364 | 2.00% |
| 25 Nov 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 23057 | 1.99% |
| 22 Nov 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 89302 | 2.00% |
| 21 Nov 2024 | 116.00 | 116.99 | 116.99 | 116.00 | 201628 | 1.13% |
| 19 Nov 2024 | 114.70 | 113.50 | 114.75 | 113.50 | 258779 | 1.96% |
| 18 Nov 2024 | 112.50 | 113.00 | 113.00 | 111.54 | 133354 | -1.16% |
| 14 Nov 2024 | 113.82 | 111.50 | 113.82 | 109.35 | 287322 | 2.00% |
| 13 Nov 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 105572 | -2.00% |
| 12 Nov 2024 | 113.87 | 115.03 | 115.03 | 113.87 | 42905 | -2.01% |
| 11 Nov 2024 | 116.20 | 117.00 | 117.00 | 116.20 | 68158 | -2.01% |
| 08 Nov 2024 | 118.58 | 119.00 | 119.00 | 118.58 | 53910 | -2.00% |
| 07 Nov 2024 | 121.00 | 121.74 | 121.74 | 120.00 | 130398 | 1.37% |
| 06 Nov 2024 | 119.36 | 116.55 | 119.36 | 115.20 | 75749 | 2.00% |
| 05 Nov 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 82174 | -2.00% |
| 04 Nov 2024 | 119.41 | 123.40 | 124.00 | 117.23 | 181122 | -3.23% |
| 01 Nov 2024 | 123.40 | 124.50 | 124.74 | 122.00 | 278778 | 2.81% |
| 31 Oct 2024 | 120.03 | 114.20 | 120.03 | 112.15 | 633664 | 4.99% |
| 30 Oct 2024 | 114.32 | 111.75 | 114.32 | 107.00 | 353993 | 5.00% |
| 29 Oct 2024 | 108.88 | 107.01 | 111.94 | 105.51 | 355617 | 2.12% |
| 28 Oct 2024 | 106.62 | 103.00 | 106.62 | 103.00 | 125650 | 4.99% |
| 25 Oct 2024 | 101.55 | 107.00 | 108.70 | 101.00 | 560950 | -3.96% |
| 24 Oct 2024 | 105.74 | 107.80 | 112.80 | 103.65 | 638655 | -2.85% |
| 23 Oct 2024 | 108.84 | 108.83 | 115.00 | 108.83 | 1158642 | -4.99% |
| 22 Oct 2024 | 114.56 | 121.79 | 123.65 | 114.56 | 2175159 | -5.00% |
| 21 Oct 2024 | 120.59 | 127.36 | 127.36 | 115.23 | 5230581 | -0.59% |
| 18 Oct 2024 | 121.30 | 121.30 | 121.30 | 115.10 | 7053454 | 4.99% |
| 17 Oct 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 260041 | 5.00% |
| 16 Oct 2024 | 110.03 | 101.00 | 110.03 | 100.10 | 1944638 | 10.00% |
| 15 Oct 2024 | 100.03 | 95.20 | 101.79 | 93.23 | 2226671 | 5.90% |
| 14 Oct 2024 | 94.46 | 92.35 | 99.92 | 90.10 | 5024738 | 3.99% |
| 11 Oct 2024 | 90.84 | 93.50 | 95.00 | 89.10 | 1031653 | -1.83% |
| 10 Oct 2024 | 92.53 | 85.65 | 93.56 | 85.65 | 2385149 | 8.78% |
| 09 Oct 2024 | 85.06 | 85.98 | 85.98 | 84.00 | 549040 | 0.70% |
| 08 Oct 2024 | 84.47 | 78.26 | 85.33 | 77.99 | 438764 | 7.94% |
| 07 Oct 2024 | 78.26 | 82.80 | 84.44 | 75.51 | 749102 | -4.06% |
| 04 Oct 2024 | 81.57 | 83.40 | 83.50 | 81.52 | 188524 | -0.65% |
| 03 Oct 2024 | 82.10 | 82.90 | 84.98 | 81.56 | 309220 | -1.62% |
| 01 Oct 2024 | 83.45 | 84.00 | 85.38 | 82.80 | 204161 | -0.05% |
| 30 Sep 2024 | 83.49 | 86.00 | 86.06 | 81.95 | 603625 | -2.74% |
| 27 Sep 2024 | 85.84 | 85.00 | 89.98 | 83.78 | 812784 | 1.50% |
| 26 Sep 2024 | 84.57 | 84.05 | 85.80 | 83.74 | 360256 | 0.45% |
| 25 Sep 2024 | 84.19 | 85.00 | 86.20 | 83.41 | 268249 | -1.50% |
| 24 Sep 2024 | 85.47 | 84.55 | 88.00 | 84.55 | 515228 | 0.90% |
| 23 Sep 2024 | 84.71 | 83.66 | 86.39 | 82.25 | 221696 | 1.26% |
| 20 Sep 2024 | 83.66 | 83.49 | 84.51 | 82.63 | 119591 | 1.06% |
| 19 Sep 2024 | 82.78 | 85.90 | 86.44 | 80.20 | 384232 | -2.99% |
| 18 Sep 2024 | 85.33 | 85.20 | 86.53 | 84.80 | 187902 | -0.76% |
| 17 Sep 2024 | 85.98 | 86.96 | 87.30 | 84.90 | 212239 | 1.01% |
| 16 Sep 2024 | 85.12 | 86.95 | 87.69 | 84.11 | 304222 | 0.11% |
| 13 Sep 2024 | 85.03 | 88.00 | 88.00 | 84.60 | 381311 | -1.73% |
| 12 Sep 2024 | 86.53 | 84.05 | 88.20 | 83.50 | 267921 | 2.40% |
| 11 Sep 2024 | 84.50 | 85.00 | 86.60 | 82.98 | 433599 | -0.25% |
| 10 Sep 2024 | 84.71 | 83.85 | 86.24 | 83.55 | 467695 | 2.38% |
| 09 Sep 2024 | 82.74 | 84.00 | 84.08 | 81.49 | 352485 | -0.99% |
| 06 Sep 2024 | 83.57 | 87.33 | 87.33 | 82.68 | 177109 | -4.26% |
| 05 Sep 2024 | 87.29 | 86.16 | 88.75 | 85.21 | 245959 | 1.31% |
| 04 Sep 2024 | 86.16 | 85.00 | 87.10 | 84.01 | 187050 | 0.48% |
| 03 Sep 2024 | 85.75 | 81.13 | 88.15 | 81.13 | 422475 | 4.68% |
| 02 Sep 2024 | 81.92 | 84.05 | 85.69 | 81.00 | 267975 | -3.28% |
| 30 Aug 2024 | 84.70 | 85.25 | 87.30 | 84.01 | 199847 | 0.47% |
| 29 Aug 2024 | 84.30 | 87.90 | 88.80 | 83.70 | 457139 | -4.80% |
| 28 Aug 2024 | 88.55 | 85.10 | 89.40 | 84.39 | 747126 | 4.32% |
| 27 Aug 2024 | 84.88 | 88.90 | 90.40 | 84.04 | 829948 | -3.72% |
| 26 Aug 2024 | 88.16 | 89.70 | 94.70 | 85.00 | 2371620 | 2.00% |
| 23 Aug 2024 | 86.43 | 81.45 | 88.80 | 77.10 | 1679977 | 6.40% |
| 22 Aug 2024 | 81.23 | 83.00 | 85.00 | 80.20 | 663481 | -1.82% |
| 21 Aug 2024 | 82.74 | 85.10 | 85.45 | 82.10 | 316112 | -2.51% |
| 20 Aug 2024 | 84.87 | 84.02 | 87.00 | 83.10 | 432667 | 2.90% |
| 19 Aug 2024 | 82.48 | 80.00 | 84.03 | 76.55 | 555347 | 6.26% |
| 16 Aug 2024 | 77.62 | 74.97 | 77.90 | 74.51 | 574942 | 3.71% |
| 14 Aug 2024 | 74.84 | 76.95 | 76.95 | 74.11 | 113095 | -0.33% |
| 13 Aug 2024 | 75.09 | 75.01 | 77.63 | 75.00 | 245064 | 0.39% |
| 12 Aug 2024 | 74.80 | 77.00 | 78.00 | 73.00 | 371368 | -3.15% |
| 09 Aug 2024 | 77.23 | 76.39 | 78.00 | 75.60 | 258113 | 4.20% |
| 08 Aug 2024 | 74.12 | 74.30 | 78.32 | 73.50 | 301859 | -1.13% |
| 07 Aug 2024 | 74.97 | 73.10 | 78.00 | 72.05 | 409566 | 4.49% |
| 06 Aug 2024 | 71.75 | 78.14 | 80.39 | 70.80 | 361169 | -8.18% |
| 05 Aug 2024 | 78.14 | 79.00 | 82.65 | 76.10 | 373570 | -2.87% |
| 02 Aug 2024 | 80.45 | 71.00 | 82.50 | 71.00 | 1016925 | 7.02% |
| 01 Aug 2024 | 75.17 | 78.00 | 79.47 | 74.50 | 354135 | -4.06% |
| 31 Jul 2024 | 78.35 | 79.99 | 81.60 | 77.50 | 892306 | 2.26% |
| 30 Jul 2024 | 76.62 | 73.15 | 79.67 | 72.60 | 1181412 | 5.78% |
| 29 Jul 2024 | 72.43 | 73.16 | 75.50 | 71.01 | 483947 | 1.53% |
| 26 Jul 2024 | 71.34 | 71.90 | 76.46 | 70.00 | 409792 | 1.31% |
| 25 Jul 2024 | 70.42 | 70.15 | 72.78 | 69.60 | 82361 | -0.42% |
| 24 Jul 2024 | 70.72 | 72.69 | 72.69 | 70.26 | 122891 | -2.75% |
| 23 Jul 2024 | 72.72 | 73.45 | 75.00 | 69.00 | 97075 | 1.55% |
| 22 Jul 2024 | 71.61 | 70.30 | 75.65 | 70.30 | 213275 | -0.11% |
| 19 Jul 2024 | 71.69 | 74.90 | 75.61 | 69.72 | 202136 | -4.67% |
| 18 Jul 2024 | 75.20 | 77.40 | 79.68 | 73.30 | 398668 | -0.54% |
| 16 Jul 2024 | 75.61 | 72.30 | 76.50 | 71.30 | 110762 | 5.04% |
| 15 Jul 2024 | 71.98 | 74.50 | 74.50 | 69.98 | 76496 | -0.64% |
| 12 Jul 2024 | 72.44 | 75.75 | 75.80 | 71.81 | 104308 | -2.06% |
| 11 Jul 2024 | 73.96 | 76.49 | 76.49 | 73.00 | 181360 | -0.47% |
| 10 Jul 2024 | 74.31 | 78.00 | 78.39 | 72.19 | 136313 | -3.28% |
| 09 Jul 2024 | 76.83 | 78.60 | 78.60 | 75.30 | 127688 | 0.13% |
| 08 Jul 2024 | 76.73 | 76.84 | 79.00 | 75.70 | 169728 | -0.14% |
| 05 Jul 2024 | 76.84 | 77.00 | 78.00 | 75.55 | 175912 | -0.39% |
| 04 Jul 2024 | 77.14 | 78.49 | 79.61 | 76.20 | 164982 | 0.34% |
| 03 Jul 2024 | 76.88 | 78.80 | 81.06 | 76.10 | 128318 | -3.13% |
| 02 Jul 2024 | 79.36 | 78.90 | 81.00 | 76.74 | 192137 | 3.16% |
| 01 Jul 2024 | 76.93 | 79.66 | 80.00 | 76.00 | 95329 | -3.43% |
| 28 Jun 2024 | 79.66 | 79.29 | 80.90 | 76.02 | 190636 | 0.39% |
| 27 Jun 2024 | 79.35 | 79.86 | 80.30 | 74.00 | 243038 | -0.74% |
| 26 Jun 2024 | 79.94 | 82.50 | 82.50 | 78.98 | 246716 | 0.28% |
| 25 Jun 2024 | 79.72 | 84.65 | 84.65 | 77.70 | 362801 | -3.35% |
| 24 Jun 2024 | 82.48 | 80.31 | 87.69 | 80.31 | 252426 | -0.17% |
| 21 Jun 2024 | 82.62 | 87.99 | 87.99 | 82.00 | 211255 | -2.98% |
| 20 Jun 2024 | 85.16 | 85.50 | 87.74 | 83.50 | 259799 | 0.06% |
| 19 Jun 2024 | 85.11 | 88.31 | 88.90 | 80.11 | 533742 | -3.40% |
| 18 Jun 2024 | 88.11 | 88.30 | 88.30 | 84.65 | 1719906 | 9.75% |
| 14 Jun 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 50179 | 5.00% |
| 13 Jun 2024 | 76.46 | 72.82 | 76.46 | 72.82 | 194610 | 5.00% |
| 12 Jun 2024 | 72.82 | 72.98 | 74.75 | 69.15 | 206304 | 1.31% |
| 11 Jun 2024 | 71.88 | 71.73 | 73.98 | 71.00 | 155887 | 0.21% |
| 10 Jun 2024 | 71.73 | 71.70 | 73.90 | 69.50 | 123783 | 0.04% |
| 07 Jun 2024 | 71.70 | 71.55 | 71.70 | 70.50 | 153396 | 4.98% |
| 06 Jun 2024 | 68.30 | 66.40 | 68.30 | 66.00 | 62232 | 5.00% |
| 05 Jun 2024 | 65.05 | 64.90 | 67.75 | 64.90 | 338369 | -4.76% |
| 04 Jun 2024 | 68.30 | 71.90 | 73.30 | 68.30 | 78477 | -5.01% |
| 03 Jun 2024 | 71.90 | 75.35 | 75.35 | 70.70 | 190955 | 0.14% |
| 31 May 2024 | 71.80 | 69.05 | 71.80 | 69.05 | 188357 | 1.92% |
| 30 May 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 896 | -1.95% |
| 29 May 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 8298 | -1.98% |
| 28 May 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 24846 | -2.01% |
| 27 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 50777 | -1.97% |
| 24 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 23265 | -1.99% |
| 23 May 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 3528 | -1.95% |
| 22 May 2024 | 79.40 | 79.60 | 79.60 | 79.40 | 13588 | -1.98% |
| 21 May 2024 | 81.00 | 82.00 | 82.00 | 81.00 | 61686 | 0.06% |
| 18 May 2024 | 80.95 | 81.50 | 81.50 | 80.95 | 17894 | 1.12% |
| 17 May 2024 | 80.05 | 77.00 | 80.05 | 77.00 | 69501 | 1.97% |
| 16 May 2024 | 78.50 | 79.90 | 80.00 | 78.50 | 28900 | -0.70% |
| 15 May 2024 | 79.05 | 77.50 | 79.05 | 77.30 | 78837 | 2.00% |
| 14 May 2024 | 77.50 | 76.65 | 77.50 | 76.50 | 327708 | 1.97% |
| 13 May 2024 | 76.00 | 74.70 | 76.00 | 74.70 | 104110 | -0.26% |
| 10 May 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 111140 | -1.99% |
| 09 May 2024 | 77.75 | 78.15 | 78.15 | 77.50 | 224741 | 1.44% |
| 08 May 2024 | 76.65 | 75.55 | 76.65 | 75.55 | 250025 | 2.00% |
| 07 May 2024 | 75.15 | 72.25 | 75.15 | 72.25 | 351490 | 1.97% |
| 06 May 2024 | 73.70 | 73.70 | 73.70 | 73.60 | 733087 | 1.94% |
| 03 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 50217 | 1.97% |
| 02 May 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 20645 | 1.94% |
| 30 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 80441 | 1.98% |
| 29 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 36505 | 1.94% |
| 26 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 12022 | 1.98% |
| 25 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 16504 | 1.94% |
| 24 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 10863 | 1.98% |
| 23 Apr 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 11693 | 1.94% |
| 22 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 55914 | 1.98% |
| 19 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 151216 | 1.93% |
| 18 Apr 2024 | 59.55 | 58.40 | 59.55 | 58.40 | 58289 | 1.97% |
| 16 Apr 2024 | 58.40 | 58.30 | 58.50 | 58.15 | 79966 | -1.52% |
| 15 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 38819 | -1.98% |
| 12 Apr 2024 | 60.50 | 60.50 | 61.00 | 60.50 | 54285 | 0.00% |
| 10 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 119774 | -1.94% |
| 09 Apr 2024 | 61.70 | 61.75 | 61.75 | 61.70 | 159415 | -1.99% |
| 08 Apr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 70097 | -1.95% |
| 05 Apr 2024 | 64.20 | 64.25 | 64.25 | 64.20 | 33899 | -1.98% |
| 04 Apr 2024 | 65.50 | 67.20 | 67.40 | 62.20 | 321305 | 1.31% |
| 03 Apr 2024 | 64.65 | 61.30 | 64.65 | 60.35 | 506195 | 4.95% |
| 02 Apr 2024 | 61.60 | 61.60 | 61.60 | 60.00 | 406105 | 4.94% |
| 01 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 88556 | 4.92% |
| 28 Mar 2024 | 55.95 | 52.95 | 55.95 | 50.70 | 128676 | 4.97% |
| 27 Mar 2024 | 53.30 | 53.10 | 54.60 | 52.50 | 436552 | -3.53% |
| 26 Mar 2024 | 55.25 | 61.05 | 61.05 | 55.25 | 542016 | -4.99% |
| 22 Mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 256325 | 1.93% |
| 21 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 401566 | 1.97% |
| 20 Mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 41602 | -2.01% |
| 19 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 53552 | -1.97% |
| 18 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 111318 | -1.94% |
| 15 Mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 204351 | -1.98% |
| 14 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 641004 | -1.94% |
| 13 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 264054 | -1.98% |
| 12 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 199333 | -1.94% |
| 11 Mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 117264 | -1.98% |
| 07 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 14751 | -1.94% |
| 06 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 24404 | -1.98% |
| 05 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 76487 | -2.01% |
| 04 Mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 1193344 | 1.98% |
| 02 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 2901 | 1.94% |
| 01 Mar 2024 | 67.00 | 66.95 | 67.00 | 66.95 | 257545 | 1.98% |
| 29 Feb 2024 | 65.70 | 67.05 | 67.05 | 65.70 | 329836 | -2.01% |
| 28 Feb 2024 | 67.05 | 66.40 | 67.05 | 64.45 | 1106064 | 1.98% |
| 27 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.70 | 262542 | 1.94% |
| 26 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 21903 | 1.98% |
| 23 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 26736 | 1.93% |
| 22 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 26480 | 1.97% |
| 21 Feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 21095 | 1.93% |
| 20 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 33887 | 1.96% |
| 19 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 16434 | 1.91% |
| 16 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 38187 | 1.95% |
| 15 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 33059 | 1.99% |
| 14 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 28668 | 1.94% |
| 13 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 57047 | 1.98% |
| 12 Feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 344427 | 1.92% |
| 09 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 496294 | 1.96% |
| 08 Feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 49118 | 1.99% |
| 07 Feb 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 29740 | 1.93% |
| 06 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 53402 | 1.97% |
| 05 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 117317 | 1.90% |
| 02 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 19147 | 1.94% |
| 01 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 42341 | 1.98% |
| 31 Jan 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 63858 | 1.90% |
| 30 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 40604 | 1.94% |
| 29 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 40473 | 1.98% |
| 25 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 102046 | 1.90% |
| 24 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 55365 | 1.93% |
| 23 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 77557 | 1.97% |
| 20 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 61059 | 1.88% |
| 19 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 33232 | 1.92% |
| 18 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 35519 | 1.96% |
| 17 Jan 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 164664 | 1.99% |
| 16 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 101102 | 1.90% |
| 15 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 156134 | 1.93% |
| 12 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 131379 | 1.97% |
| 11 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 56025 | 1.87% |
| 10 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 60615 | 1.90% |
| 09 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 62967 | 1.94% |
| 08 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 75889 | 1.98% |
| 05 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 202820 | 1.86% |
| 04 Jan 2024 | 32.30 | 31.80 | 32.30 | 31.80 | 106218 | 1.89% |
| 03 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.40 | 103593 | 1.28% |
| 02 Jan 2024 | 31.30 | 31.20 | 31.50 | 31.20 | 174073 | -1.11% |
| 01 Jan 2024 | 31.65 | 31.25 | 31.65 | 31.25 | 189045 | -0.16% |
| 29 Dec 2023 | 31.70 | 31.75 | 31.75 | 31.70 | 144297 | -2.01% |
| 28 Dec 2023 | 32.35 | 32.40 | 32.40 | 32.35 | 143079 | -1.97% |
| 27 Dec 2023 | 33.00 | 33.95 | 33.95 | 33.00 | 321208 | -0.90% |
| 26 Dec 2023 | 33.30 | 32.80 | 33.30 | 32.80 | 270583 | 4.88% |
| 22 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.00 | 412650 | 4.96% |
| 21 Dec 2023 | 30.25 | 29.55 | 30.25 | 28.15 | 313034 | 4.85% |
| 20 Dec 2023 | 28.85 | 31.00 | 31.05 | 28.50 | 645966 | -3.03% |
| 19 Dec 2023 | 29.75 | 29.75 | 29.75 | 28.85 | 321581 | 4.94% |
| 18 Dec 2023 | 28.35 | 27.00 | 28.35 | 27.00 | 257186 | 5.00% |
| 15 Dec 2023 | 27.00 | 28.65 | 28.65 | 26.75 | 674665 | -4.09% |
| 14 Dec 2023 | 28.15 | 28.45 | 29.00 | 27.90 | 383299 | -0.88% |
| 13 Dec 2023 | 28.40 | 28.90 | 29.00 | 28.05 | 445233 | -0.35% |
| 12 Dec 2023 | 28.50 | 28.85 | 29.75 | 28.15 | 635506 | 0.00% |
| 11 Dec 2023 | 28.50 | 28.90 | 29.50 | 28.20 | 608377 | 0.18% |
| 08 Dec 2023 | 28.45 | 28.50 | 29.00 | 28.05 | 306035 | -0.18% |
| 07 Dec 2023 | 28.50 | 30.55 | 30.55 | 28.40 | 345995 | -3.72% |
| 06 Dec 2023 | 29.60 | 28.80 | 29.70 | 27.95 | 458562 | 4.59% |
| 05 Dec 2023 | 28.30 | 29.80 | 30.35 | 27.95 | 437718 | -3.74% |
| 04 Dec 2023 | 29.40 | 29.40 | 29.40 | 28.00 | 320881 | 5.00% |
| 01 Dec 2023 | 28.00 | 28.90 | 29.55 | 27.60 | 236495 | -2.78% |
| 30 Nov 2023 | 28.80 | 30.20 | 30.90 | 28.70 | 149005 | -2.70% |
| 29 Nov 2023 | 29.60 | 31.60 | 31.60 | 28.70 | 618279 | -1.66% |
| 28 Nov 2023 | 30.10 | 29.00 | 30.10 | 28.70 | 277238 | 4.88% |
| 24 Nov 2023 | 28.70 | 28.80 | 29.25 | 27.50 | 94647 | 1.06% |
| 23 Nov 2023 | 28.40 | 28.25 | 29.00 | 27.50 | 75243 | 0.89% |
| 22 Nov 2023 | 28.15 | 28.85 | 29.00 | 27.50 | 167951 | -2.43% |
| 21 Nov 2023 | 28.85 | 29.85 | 29.85 | 28.30 | 91680 | -0.86% |
| 20 Nov 2023 | 29.10 | 30.80 | 30.80 | 29.00 | 274712 | -4.59% |
| 17 Nov 2023 | 30.50 | 29.70 | 30.50 | 29.25 | 481319 | 4.99% |
| 16 Nov 2023 | 29.05 | 27.95 | 29.05 | 27.75 | 290170 | 4.87% |
| 15 Nov 2023 | 27.70 | 27.10 | 28.35 | 27.10 | 107321 | -0.36% |
| 13 Nov 2023 | 27.80 | 28.65 | 28.65 | 27.10 | 120838 | -2.28% |
| 12 Nov 2023 | 28.45 | 28.65 | 28.90 | 27.80 | 213107 | 1.79% |
| 10 Nov 2023 | 27.95 | 28.00 | 29.50 | 27.30 | 376122 | -2.61% |
| 09 Nov 2023 | 28.70 | 30.00 | 30.80 | 28.20 | 1233531 | -6.36% |
| 08 Nov 2023 | 30.65 | 34.00 | 34.30 | 30.50 | 3049781 | -9.45% |
| 07 Nov 2023 | 33.85 | 29.00 | 34.35 | 28.85 | 6861800 | 18.15% |
| 06 Nov 2023 | 28.65 | 25.75 | 30.45 | 25.40 | 5864832 | 11.48% |
| 03 Nov 2023 | 25.70 | 22.15 | 26.15 | 22.15 | 6211016 | 17.89% |
| 02 Nov 2023 | 21.80 | 21.85 | 22.40 | 21.40 | 352732 | 0.23% |
| 01 Nov 2023 | 21.75 | 22.10 | 22.50 | 21.30 | 481883 | -1.58% |
| 31 Oct 2023 | 22.10 | 21.65 | 22.80 | 21.15 | 1009033 | 2.08% |
| 30 Oct 2023 | 21.65 | 19.15 | 22.30 | 19.15 | 2064740 | 13.05% |
| 27 Oct 2023 | 19.15 | 19.30 | 19.40 | 19.00 | 80895 | 2.13% |
| 26 Oct 2023 | 18.75 | 19.00 | 19.40 | 18.00 | 210349 | -1.32% |
| 25 Oct 2023 | 19.00 | 19.90 | 20.20 | 18.70 | 266332 | -4.04% |
| 23 Oct 2023 | 19.80 | 20.95 | 22.30 | 19.05 | 733397 | -4.58% |
| 20 Oct 2023 | 20.75 | 20.80 | 21.40 | 20.40 | 888345 | 0.73% |
| 19 Oct 2023 | 20.60 | 20.00 | 20.90 | 19.55 | 298948 | 2.74% |
| 18 Oct 2023 | 20.05 | 20.65 | 20.90 | 19.75 | 257393 | -1.23% |
| 17 Oct 2023 | 20.30 | 20.10 | 21.30 | 20.10 | 419263 | 0.50% |
| 16 Oct 2023 | 20.20 | 19.75 | 20.60 | 19.40 | 336529 | 4.12% |
| 13 Oct 2023 | 19.40 | 19.45 | 19.90 | 19.25 | 238819 | -1.02% |
| 12 Oct 2023 | 19.60 | 19.55 | 20.10 | 19.45 | 260216 | -1.01% |
| 11 Oct 2023 | 19.80 | 19.00 | 20.30 | 18.95 | 834870 | 4.49% |
| 10 Oct 2023 | 18.95 | 18.55 | 19.15 | 18.55 | 231454 | 2.99% |
| 09 Oct 2023 | 18.40 | 19.65 | 19.65 | 18.10 | 558920 | -6.36% |
| 06 Oct 2023 | 19.65 | 20.75 | 20.85 | 19.40 | 498386 | -3.44% |
| 05 Oct 2023 | 20.35 | 19.00 | 21.00 | 19.00 | 1238782 | 7.39% |
| 04 Oct 2023 | 18.95 | 19.20 | 19.20 | 18.75 | 115377 | -0.26% |
| 03 Oct 2023 | 19.00 | 18.75 | 19.15 | 18.65 | 184728 | 1.33% |
| 29 Sep 2023 | 18.75 | 18.75 | 19.15 | 18.70 | 87154 | 0.00% |
| 28 Sep 2023 | 18.75 | 19.45 | 19.45 | 18.30 | 187753 | -2.34% |
| 27 Sep 2023 | 19.20 | 19.00 | 19.50 | 18.90 | 169605 | 0.52% |
| 26 Sep 2023 | 19.10 | 19.25 | 19.50 | 18.90 | 244042 | 0.00% |
| 25 Sep 2023 | 19.10 | 19.00 | 19.40 | 18.80 | 152272 | 1.60% |
| 22 Sep 2023 | 18.80 | 19.00 | 19.15 | 18.70 | 137232 | 1.08% |
| 21 Sep 2023 | 18.60 | 18.95 | 19.45 | 18.55 | 364413 | -2.36% |
| 20 Sep 2023 | 19.05 | 19.00 | 19.45 | 18.60 | 268922 | -1.55% |
| 18 Sep 2023 | 19.35 | 19.25 | 19.80 | 19.00 | 330059 | 0.78% |
| 15 Sep 2023 | 19.20 | 18.45 | 19.35 | 18.35 | 482744 | 3.78% |
| 14 Sep 2023 | 18.50 | 18.20 | 18.60 | 18.20 | 205483 | 2.21% |
| 13 Sep 2023 | 18.10 | 18.00 | 18.65 | 17.85 | 581876 | 0.56% |
| 12 Sep 2023 | 18.00 | 20.40 | 20.40 | 17.80 | 967115 | -8.63% |
| 11 Sep 2023 | 19.70 | 19.95 | 20.00 | 19.60 | 370467 | -0.25% |
| 08 Sep 2023 | 19.75 | 20.10 | 20.45 | 19.35 | 608156 | -0.75% |
| 07 Sep 2023 | 19.90 | 20.00 | 20.10 | 19.60 | 581108 | -0.25% |
| 06 Sep 2023 | 19.95 | 20.55 | 20.60 | 19.55 | 558835 | -1.97% |
| 05 Sep 2023 | 20.35 | 21.40 | 21.65 | 20.05 | 772145 | -4.91% |
| 04 Sep 2023 | 21.40 | 21.35 | 22.00 | 20.45 | 1219400 | 1.90% |
| 01 Sep 2023 | 21.00 | 21.70 | 21.90 | 20.70 | 1112139 | -2.10% |
| 31 Aug 2023 | 21.45 | 19.35 | 22.35 | 19.05 | 4397122 | 14.10% |
| 30 Aug 2023 | 18.80 | 18.25 | 19.05 | 18.00 | 513229 | 5.32% |
| 29 Aug 2023 | 17.85 | 18.20 | 18.20 | 17.50 | 184109 | 0.28% |
| 28 Aug 2023 | 17.80 | 18.50 | 18.50 | 17.60 | 117779 | -1.66% |
| 25 Aug 2023 | 18.10 | 18.15 | 18.30 | 17.60 | 177943 | 0.00% |
| 24 Aug 2023 | 18.10 | 18.55 | 18.65 | 17.85 | 173924 | -0.82% |
| 23 Aug 2023 | 18.25 | 17.40 | 18.70 | 17.30 | 333369 | 4.89% |
| 22 Aug 2023 | 17.40 | 17.70 | 17.70 | 17.00 | 191071 | -0.29% |
| 21 Aug 2023 | 17.45 | 17.95 | 17.95 | 17.30 | 114759 | -0.85% |
| 18 Aug 2023 | 17.60 | 18.20 | 18.20 | 17.50 | 268167 | -2.76% |
| 17 Aug 2023 | 18.10 | 18.55 | 18.60 | 18.00 | 266164 | -1.90% |
| 16 Aug 2023 | 18.45 | 18.85 | 18.85 | 18.30 | 99087 | -1.34% |
| 14 Aug 2023 | 18.70 | 18.30 | 18.85 | 18.30 | 99772 | 0.54% |
| 11 Aug 2023 | 18.60 | 18.95 | 19.00 | 18.00 | 205558 | -1.85% |
| 10 Aug 2023 | 18.95 | 19.40 | 19.40 | 18.90 | 195066 | 0.53% |
| 09 Aug 2023 | 18.85 | 18.90 | 19.30 | 18.65 | 494400 | 0.53% |
| 08 Aug 2023 | 18.75 | 19.00 | 19.15 | 18.65 | 200418 | -0.79% |
| 07 Aug 2023 | 18.90 | 18.75 | 19.10 | 18.75 | 195001 | 1.07% |
| 04 Aug 2023 | 18.70 | 18.65 | 18.90 | 18.60 | 59443 | 0.27% |
| 03 Aug 2023 | 18.65 | 18.20 | 18.85 | 18.20 | 67671 | -0.27% |
| 02 Aug 2023 | 18.70 | 18.95 | 19.00 | 18.60 | 124999 | -0.80% |
| 01 Aug 2023 | 18.85 | 19.10 | 19.25 | 18.65 | 81770 | 0.27% |
| 31 Jul 2023 | 18.80 | 19.10 | 19.10 | 18.60 | 60364 | -0.27% |
| 28 Jul 2023 | 18.85 | 18.90 | 19.00 | 18.65 | 89851 | 0.53% |
| 27 Jul 2023 | 18.75 | 19.00 | 19.00 | 18.70 | 45310 | -0.27% |
| 26 Jul 2023 | 18.80 | 18.90 | 19.00 | 18.60 | 80643 | 0.27% |
| 25 Jul 2023 | 18.75 | 19.20 | 19.20 | 18.65 | 125037 | -0.79% |
| 24 Jul 2023 | 18.90 | 18.95 | 19.00 | 18.80 | 129744 | -0.26% |
| 21 Jul 2023 | 18.95 | 19.25 | 19.25 | 18.70 | 255121 | 0.53% |
| 20 Jul 2023 | 18.85 | 19.10 | 19.30 | 18.40 | 419439 | -0.79% |
| 19 Jul 2023 | 19.00 | 19.20 | 19.50 | 18.80 | 245011 | -1.04% |
| 18 Jul 2023 | 19.20 | 20.20 | 20.25 | 18.80 | 442731 | -3.76% |
| 17 Jul 2023 | 19.95 | 21.30 | 21.80 | 19.55 | 1051154 | -2.44% |
| 14 Jul 2023 | 20.45 | 20.40 | 21.75 | 19.15 | 1340113 | 1.49% |
| 13 Jul 2023 | 20.15 | 23.50 | 23.50 | 20.00 | 1919157 | -7.14% |
| 12 Jul 2023 | 21.70 | 18.00 | 21.75 | 17.90 | 2013440 | 19.56% |
| 11 Jul 2023 | 18.15 | 18.05 | 18.45 | 17.90 | 46065 | 0.55% |
| 10 Jul 2023 | 18.05 | 18.00 | 18.20 | 17.90 | 32988 | -0.28% |
| 07 Jul 2023 | 18.10 | 18.50 | 18.50 | 18.05 | 41651 | -0.82% |
| 06 Jul 2023 | 18.25 | 18.20 | 18.45 | 18.00 | 27042 | 1.11% |
| 05 Jul 2023 | 18.05 | 18.25 | 18.45 | 18.00 | 45553 | 0.00% |
| 04 Jul 2023 | 18.05 | 18.25 | 18.25 | 17.95 | 25743 | -0.28% |
| 03 Jul 2023 | 18.10 | 18.50 | 18.50 | 17.95 | 55217 | -0.28% |
| 30 Jun 2023 | 18.15 | 18.40 | 18.50 | 18.15 | 42043 | -1.36% |
| 28 Jun 2023 | 18.40 | 18.20 | 18.50 | 18.20 | 22497 | 0.82% |
| 27 Jun 2023 | 18.25 | 18.15 | 18.45 | 18.15 | 23567 | 0.00% |
| 26 Jun 2023 | 18.25 | 19.15 | 19.15 | 18.15 | 34157 | -0.27% |
| 23 Jun 2023 | 18.30 | 18.65 | 18.75 | 18.20 | 35152 | -1.88% |
| 22 Jun 2023 | 18.65 | 18.70 | 18.85 | 18.60 | 36524 | -0.27% |
| 21 Jun 2023 | 18.70 | 18.90 | 19.00 | 18.45 | 44013 | 0.00% |
| 20 Jun 2023 | 18.70 | 18.75 | 18.85 | 18.50 | 29624 | 0.27% |
| 19 Jun 2023 | 18.65 | 18.75 | 18.85 | 18.25 | 64799 | 0.27% |
| 16 Jun 2023 | 18.60 | 18.40 | 18.80 | 18.35 | 64914 | 1.09% |
| 15 Jun 2023 | 18.40 | 18.90 | 18.90 | 18.30 | 70510 | -1.87% |
| 14 Jun 2023 | 18.75 | 18.90 | 18.90 | 18.50 | 53413 | 0.81% |
| 13 Jun 2023 | 18.60 | 19.30 | 19.45 | 18.50 | 373646 | -2.87% |
| 12 Jun 2023 | 19.15 | 18.90 | 19.45 | 18.90 | 70567 | 0.79% |
| 09 Jun 2023 | 19.00 | 19.40 | 19.40 | 18.85 | 34643 | -0.52% |
| 08 Jun 2023 | 19.10 | 19.40 | 20.25 | 19.00 | 127132 | -0.26% |
| 07 Jun 2023 | 19.15 | 19.35 | 19.60 | 18.90 | 79859 | 1.32% |
| 06 Jun 2023 | 18.90 | 19.20 | 19.40 | 18.70 | 15883 | -0.53% |
| 05 Jun 2023 | 19.00 | 19.30 | 19.60 | 18.75 | 47543 | -0.78% |
| 02 Jun 2023 | 19.15 | 17.95 | 19.75 | 17.95 | 207617 | 6.69% |
| 01 Jun 2023 | 17.95 | 17.90 | 18.30 | 17.85 | 43980 | -0.28% |
| 31 May 2023 | 18.00 | 18.20 | 18.50 | 17.85 | 30306 | -1.91% |
| 30 May 2023 | 18.35 | 18.45 | 18.45 | 18.10 | 29748 | 0.82% |
| 29 May 2023 | 18.20 | 18.50 | 18.50 | 18.00 | 16213 | 0.55% |
| 26 May 2023 | 18.10 | 17.95 | 18.60 | 17.75 | 41684 | 0.84% |
| 25 May 2023 | 17.95 | 18.10 | 18.10 | 17.70 | 14274 | 0.28% |
| 24 May 2023 | 17.90 | 18.20 | 18.45 | 17.80 | 28586 | -0.56% |
| 23 May 2023 | 18.00 | 17.90 | 18.40 | 17.65 | 57420 | 1.41% |
| 22 May 2023 | 17.75 | 17.60 | 18.05 | 17.50 | 61122 | -0.56% |
| 19 May 2023 | 17.85 | 17.70 | 17.95 | 17.60 | 52674 | 1.13% |
| 18 May 2023 | 17.65 | 18.60 | 18.60 | 17.55 | 75636 | -4.59% |
| 17 May 2023 | 18.50 | 17.85 | 19.00 | 17.60 | 165486 | 4.82% |
| 16 May 2023 | 17.65 | 17.75 | 17.85 | 17.55 | 78683 | -0.56% |
| 15 May 2023 | 17.75 | 18.15 | 18.15 | 17.60 | 75797 | -0.28% |
| 12 May 2023 | 17.80 | 17.75 | 18.00 | 17.50 | 32205 | 1.42% |
| 11 May 2023 | 17.55 | 18.25 | 18.25 | 17.50 | 64913 | -1.40% |
| 10 May 2023 | 17.80 | 17.95 | 18.20 | 17.55 | 83072 | 0.56% |
| 09 May 2023 | 17.70 | 18.35 | 18.50 | 17.60 | 138699 | -2.21% |
| 08 May 2023 | 18.10 | 18.85 | 18.85 | 17.75 | 160308 | -2.16% |
| 05 May 2023 | 18.50 | 18.95 | 19.30 | 18.35 | 124056 | -0.27% |
| 04 May 2023 | 18.55 | 19.15 | 19.15 | 18.50 | 97433 | -2.11% |
| 03 May 2023 | 18.95 | 19.90 | 19.90 | 18.85 | 106603 | -3.32% |
| 02 May 2023 | 19.60 | 20.25 | 20.25 | 19.50 | 65098 | -0.51% |
| 28 Apr 2023 | 19.70 | 19.95 | 19.95 | 18.80 | 73436 | -0.25% |
| 27 Apr 2023 | 19.75 | 19.85 | 20.00 | 19.50 | 71093 | -0.25% |
| 26 Apr 2023 | 19.80 | 19.40 | 19.95 | 19.40 | 17657 | 1.02% |
| 25 Apr 2023 | 19.60 | 19.55 | 20.00 | 19.30 | 49063 | 1.29% |
| 24 Apr 2023 | 19.35 | 19.45 | 19.70 | 19.30 | 7591 | -0.51% |
| 21 Apr 2023 | 19.45 | 19.80 | 20.00 | 19.30 | 42887 | -2.02% |
| 20 Apr 2023 | 19.85 | 19.75 | 20.00 | 19.70 | 35454 | 0.76% |
| 19 Apr 2023 | 19.70 | 19.75 | 20.00 | 19.55 | 68841 | -0.51% |
| 18 Apr 2023 | 19.80 | 19.95 | 20.50 | 19.65 | 133207 | 0.25% |
| 17 Apr 2023 | 19.75 | 19.95 | 20.10 | 19.35 | 27767 | 1.28% |
| 13 Apr 2023 | 19.50 | 19.20 | 19.75 | 19.20 | 13199 | 0.52% |
| 12 Apr 2023 | 19.40 | 19.60 | 19.95 | 19.00 | 28175 | -1.02% |
| 11 Apr 2023 | 19.60 | 19.85 | 20.20 | 19.40 | 52093 | -1.75% |
| 10 Apr 2023 | 19.95 | 19.90 | 20.10 | 19.70 | 27711 | 0.25% |
| 06 Apr 2023 | 19.90 | 19.90 | 20.20 | 19.70 | 46700 | 0.25% |
| 05 Apr 2023 | 19.85 | 19.75 | 21.40 | 19.65 | 136059 | 0.51% |
| 03 Apr 2023 | 19.75 | 19.75 | 20.30 | 19.15 | 80075 | 3.40% |
| 31 Mar 2023 | 19.10 | 17.90 | 20.00 | 17.45 | 118953 | 9.77% |
| 29 Mar 2023 | 17.40 | 16.70 | 17.90 | 16.70 | 27029 | 1.75% |
| 28 Mar 2023 | 17.10 | 17.95 | 18.70 | 17.00 | 49145 | -5.26% |
| 27 Mar 2023 | 18.05 | 19.05 | 21.20 | 18.00 | 105031 | -5.25% |
| 24 Mar 2023 | 19.05 | 18.90 | 19.40 | 18.90 | 37652 | -0.78% |
| 23 Mar 2023 | 19.20 | 19.45 | 19.45 | 18.75 | 36507 | 0.79% |
| 22 Mar 2023 | 19.05 | 19.25 | 19.85 | 19.00 | 72651 | 0.53% |
| 21 Mar 2023 | 18.95 | 19.55 | 19.55 | 18.85 | 22766 | 0.26% |
| 20 Mar 2023 | 18.90 | 19.45 | 20.20 | 18.40 | 48706 | -0.26% |
| 17 Mar 2023 | 18.95 | 19.05 | 19.60 | 18.80 | 55816 | -0.79% |
| 16 Mar 2023 | 19.10 | 19.20 | 19.55 | 18.65 | 15489 | -0.52% |
| 15 Mar 2023 | 19.20 | 19.70 | 19.70 | 19.00 | 55066 | 0.52% |
| 14 Mar 2023 | 19.10 | 19.90 | 20.15 | 19.10 | 62056 | -2.55% |
| 13 Mar 2023 | 19.60 | 21.55 | 21.90 | 19.05 | 132884 | -9.05% |
| 10 Mar 2023 | 21.55 | 22.00 | 22.00 | 21.15 | 38316 | -0.69% |
| 09 Mar 2023 | 21.70 | 21.95 | 22.00 | 21.60 | 13848 | -1.14% |
| 08 Mar 2023 | 21.95 | 21.60 | 22.00 | 21.60 | 23356 | 0.23% |
| 06 Mar 2023 | 21.90 | 22.35 | 22.35 | 21.80 | 51102 | -0.68% |
| 03 Mar 2023 | 22.05 | 22.45 | 22.45 | 21.95 | 30536 | 0.23% |
| 02 Mar 2023 | 22.00 | 22.40 | 22.40 | 21.90 | 21005 | -1.12% |
| 01 Mar 2023 | 22.25 | 22.40 | 22.50 | 22.10 | 61406 | 0.45% |
| 28 Feb 2023 | 22.15 | 22.45 | 23.45 | 22.00 | 49385 | -1.34% |
| 27 Feb 2023 | 22.45 | 23.80 | 23.80 | 22.25 | 20716 | -1.54% |
| 24 Feb 2023 | 22.80 | 23.50 | 23.50 | 22.00 | 18360 | -1.51% |
| 23 Feb 2023 | 23.15 | 23.85 | 23.90 | 23.00 | 14442 | -0.86% |
| 22 Feb 2023 | 23.35 | 23.35 | 23.80 | 22.80 | 9683 | 0.43% |
| 21 Feb 2023 | 23.25 | 23.50 | 23.90 | 23.15 | 15454 | 0.22% |
| 20 Feb 2023 | 23.20 | 23.60 | 23.95 | 23.10 | 104401 | -1.69% |
| 17 Feb 2023 | 23.60 | 23.10 | 23.80 | 23.10 | 7281 | -0.42% |
| 16 Feb 2023 | 23.70 | 24.90 | 24.90 | 23.45 | 13968 | 1.72% |
| 15 Feb 2023 | 23.30 | 23.10 | 23.85 | 23.05 | 14290 | 0.00% |
| 14 Feb 2023 | 23.30 | 23.45 | 24.35 | 23.15 | 27535 | -1.69% |
| 13 Feb 2023 | 23.70 | 24.70 | 24.90 | 23.40 | 14207 | -2.27% |
| 10 Feb 2023 | 24.25 | 24.65 | 24.65 | 23.90 | 16242 | 0.00% |
| 09 Feb 2023 | 24.25 | 24.35 | 24.85 | 24.05 | 42295 | -2.22% |
| 08 Feb 2023 | 24.80 | 24.45 | 25.25 | 24.00 | 62772 | 2.90% |
| 07 Feb 2023 | 24.10 | 23.80 | 24.35 | 23.70 | 30648 | 1.90% |
| 06 Feb 2023 | 23.65 | 23.25 | 24.35 | 22.80 | 60222 | -0.63% |
| 03 Feb 2023 | 23.80 | 24.75 | 24.75 | 23.00 | 52947 | -2.46% |
| 02 Feb 2023 | 24.40 | 24.10 | 24.95 | 24.10 | 24526 | -0.20% |
| 01 Feb 2023 | 24.45 | 25.50 | 25.80 | 24.15 | 46403 | -2.20% |
| 31 Jan 2023 | 25.00 | 25.25 | 25.25 | 24.40 | 21954 | 2.04% |
| 30 Jan 2023 | 24.50 | 24.85 | 25.25 | 23.80 | 43249 | -0.81% |
| 27 Jan 2023 | 24.70 | 25.65 | 25.65 | 24.20 | 39467 | -3.14% |
| 25 Jan 2023 | 25.50 | 25.20 | 25.80 | 24.55 | 39339 | 1.59% |
| 24 Jan 2023 | 25.10 | 26.95 | 26.95 | 24.65 | 86842 | -5.10% |
| 23 Jan 2023 | 26.45 | 26.50 | 27.70 | 26.10 | 60101 | 0.00% |
| 20 Jan 2023 | 26.45 | 27.15 | 27.50 | 26.20 | 72482 | -1.67% |
| 19 Jan 2023 | 26.90 | 27.25 | 27.70 | 26.55 | 38411 | -1.10% |
| 18 Jan 2023 | 27.20 | 27.95 | 28.05 | 26.55 | 46389 | -2.16% |
| 17 Jan 2023 | 27.80 | 27.35 | 28.85 | 27.05 | 92298 | 1.65% |
| 16 Jan 2023 | 27.35 | 27.80 | 27.90 | 27.10 | 35825 | -1.44% |
| 13 Jan 2023 | 27.75 | 27.95 | 28.40 | 27.65 | 39885 | 0.54% |
| 12 Jan 2023 | 27.60 | 28.65 | 28.65 | 27.20 | 48287 | -1.95% |
| 11 Jan 2023 | 28.15 | 28.00 | 28.70 | 27.30 | 51991 | 1.44% |
| 10 Jan 2023 | 27.75 | 28.90 | 28.90 | 27.50 | 28946 | -2.46% |
| 09 Jan 2023 | 28.45 | 28.35 | 29.40 | 28.20 | 55149 | -1.04% |
| 06 Jan 2023 | 28.75 | 28.45 | 29.90 | 27.80 | 165090 | 2.13% |
| 05 Jan 2023 | 28.15 | 28.30 | 29.05 | 26.60 | 122555 | 1.08% |
| 04 Jan 2023 | 27.85 | 29.00 | 29.50 | 27.20 | 82885 | -3.97% |
| 03 Jan 2023 | 29.00 | 28.80 | 30.00 | 28.45 | 148875 | 0.69% |
| 02 Jan 2023 | 28.80 | 27.70 | 29.85 | 27.30 | 632780 | 6.67% |
| 30 Dec 2022 | 27.00 | 26.85 | 27.80 | 26.30 | 104904 | 3.05% |
| 29 Dec 2022 | 26.20 | 24.30 | 28.80 | 24.30 | 304991 | 6.50% |
| 28 Dec 2022 | 24.60 | 25.10 | 25.60 | 24.20 | 50917 | -1.99% |
| 27 Dec 2022 | 25.10 | 25.00 | 25.80 | 24.65 | 56942 | 1.21% |
| 26 Dec 2022 | 24.80 | 23.45 | 25.45 | 23.45 | 117363 | 5.76% |
| 23 Dec 2022 | 23.45 | 23.70 | 25.70 | 23.25 | 176195 | -3.50% |
| 22 Dec 2022 | 24.30 | 26.65 | 26.65 | 23.65 | 229205 | -6.72% |
| 21 Dec 2022 | 26.05 | 29.00 | 29.65 | 25.75 | 340419 | -11.99% |
| 20 Dec 2022 | 29.60 | 26.25 | 31.05 | 26.15 | 1132999 | 13.19% |
| 19 Dec 2022 | 26.15 | 26.30 | 26.40 | 25.60 | 59492 | 0.97% |
| 16 Dec 2022 | 25.90 | 26.40 | 27.40 | 25.75 | 149702 | -0.19% |
| 15 Dec 2022 | 25.95 | 26.60 | 26.90 | 25.85 | 66690 | -1.52% |
| 14 Dec 2022 | 26.35 | 27.95 | 27.95 | 26.10 | 106580 | -3.66% |
| 13 Dec 2022 | 27.35 | 26.80 | 27.60 | 26.40 | 165283 | 3.40% |
| 12 Dec 2022 | 26.45 | 26.40 | 26.60 | 25.55 | 112208 | 3.12% |
| 09 Dec 2022 | 25.65 | 26.40 | 27.15 | 25.20 | 165763 | -1.54% |
| 08 Dec 2022 | 26.05 | 29.90 | 30.00 | 25.60 | 958102 | -6.63% |
| 07 Dec 2022 | 27.90 | 23.60 | 27.90 | 23.55 | 928324 | 20.00% |
| 06 Dec 2022 | 23.25 | 23.45 | 23.75 | 23.15 | 47899 | 0.00% |
| 05 Dec 2022 | 23.25 | 23.80 | 23.80 | 23.15 | 36443 | 0.43% |
| 02 Dec 2022 | 23.15 | 23.30 | 23.90 | 22.95 | 107998 | -0.43% |
| 01 Dec 2022 | 23.25 | 22.85 | 23.95 | 22.80 | 92049 | 0.65% |
| 30 Nov 2022 | 23.10 | 23.50 | 23.50 | 23.05 | 31824 | 0.22% |
| 29 Nov 2022 | 23.05 | 23.15 | 23.45 | 23.00 | 69589 | 0.00% |
| 28 Nov 2022 | 23.05 | 23.25 | 23.25 | 22.90 | 23893 | 0.22% |
| 25 Nov 2022 | 23.00 | 22.80 | 23.25 | 22.60 | 38057 | 0.44% |
| 24 Nov 2022 | 22.90 | 23.60 | 23.60 | 22.70 | 29314 | -0.22% |
| 23 Nov 2022 | 22.95 | 24.30 | 24.30 | 22.65 | 154660 | -0.86% |
| 22 Nov 2022 | 23.15 | 23.45 | 23.45 | 22.85 | 15778 | 0.65% |
| 21 Nov 2022 | 23.00 | 23.05 | 23.50 | 22.40 | 44749 | 2.91% |
| 18 Nov 2022 | 22.35 | 22.30 | 22.85 | 22.00 | 27006 | 0.45% |
| 17 Nov 2022 | 22.25 | 22.35 | 22.60 | 22.00 | 18283 | -0.45% |
| 16 Nov 2022 | 22.35 | 22.80 | 22.85 | 22.15 | 28764 | -0.67% |
| 15 Nov 2022 | 22.50 | 23.80 | 23.80 | 21.65 | 65547 | -3.23% |
| 14 Nov 2022 | 23.25 | 22.90 | 23.40 | 22.90 | 10564 | 0.65% |
| 11 Nov 2022 | 23.10 | 24.00 | 24.00 | 23.10 | 37990 | -1.49% |
| 10 Nov 2022 | 23.45 | 23.25 | 23.75 | 23.05 | 29403 | 1.08% |
| 09 Nov 2022 | 23.20 | 23.80 | 24.35 | 21.45 | 90432 | -2.52% |
| 07 Nov 2022 | 23.80 | 23.35 | 24.45 | 23.35 | 53803 | 1.06% |
| 04 Nov 2022 | 23.55 | 24.15 | 24.15 | 23.25 | 40427 | -1.05% |
| 03 Nov 2022 | 23.80 | 23.60 | 24.55 | 23.55 | 88466 | 2.15% |
| 02 Nov 2022 | 23.30 | 23.50 | 23.70 | 22.55 | 28610 | -0.64% |
| 01 Nov 2022 | 23.45 | 24.10 | 24.10 | 23.40 | 15418 | -0.21% |
| 31 Oct 2022 | 23.50 | 24.40 | 24.40 | 23.40 | 27908 | -1.47% |
| 28 Oct 2022 | 23.85 | 24.10 | 24.40 | 23.65 | 16892 | -0.83% |
| 27 Oct 2022 | 24.05 | 24.20 | 24.90 | 23.65 | 56567 | 1.48% |
| 25 Oct 2022 | 23.70 | 24.35 | 24.35 | 23.65 | 43377 | -2.47% |
| 24 Oct 2022 | 24.30 | 24.05 | 24.45 | 23.30 | 14224 | 1.25% |
| 21 Oct 2022 | 24.00 | 22.70 | 24.70 | 22.70 | 177219 | 5.73% |
| 20 Oct 2022 | 22.70 | 23.45 | 23.45 | 22.45 | 10533 | 0.44% |
| 19 Oct 2022 | 22.60 | 23.20 | 23.20 | 22.55 | 21324 | -0.66% |
| 18 Oct 2022 | 22.75 | 23.05 | 23.35 | 22.50 | 21617 | 0.00% |
| 17 Oct 2022 | 22.75 | 22.95 | 23.30 | 22.50 | 16451 | -0.87% |
| 14 Oct 2022 | 22.95 | 23.35 | 23.70 | 22.90 | 28162 | 0.66% |
| 13 Oct 2022 | 22.80 | 23.80 | 23.80 | 22.55 | 25210 | -2.98% |
| 12 Oct 2022 | 23.50 | 23.95 | 23.95 | 23.25 | 44802 | 0.00% |
| 11 Oct 2022 | 23.50 | 23.90 | 24.10 | 23.25 | 71266 | 0.21% |
| 10 Oct 2022 | 23.45 | 22.75 | 24.00 | 22.60 | 36149 | 2.63% |
| 07 Oct 2022 | 22.85 | 22.50 | 23.20 | 22.50 | 16508 | -0.44% |
| 06 Oct 2022 | 22.95 | 23.15 | 23.40 | 22.60 | 32479 | 2.00% |
| 04 Oct 2022 | 22.50 | 22.60 | 22.75 | 22.40 | 32303 | 1.12% |
| 03 Oct 2022 | 22.25 | 22.55 | 23.30 | 22.20 | 19595 | -1.33% |
| 30 Sep 2022 | 22.55 | 22.80 | 22.90 | 22.40 | 24296 | -0.66% |
| 29 Sep 2022 | 22.70 | 22.00 | 23.15 | 22.00 | 20720 | 2.95% |
| 28 Sep 2022 | 22.05 | 22.00 | 22.45 | 21.85 | 13764 | -0.45% |
| 27 Sep 2022 | 22.15 | 22.40 | 22.40 | 21.90 | 23245 | 0.68% |
| 26 Sep 2022 | 22.00 | 22.85 | 22.85 | 21.80 | 52606 | -3.72% |
| 23 Sep 2022 | 22.85 | 23.40 | 23.75 | 22.80 | 21011 | -0.22% |
| 22 Sep 2022 | 22.90 | 23.25 | 23.80 | 22.50 | 95715 | -1.51% |
| 21 Sep 2022 | 23.25 | 23.90 | 23.90 | 22.55 | 75909 | -1.27% |
| 20 Sep 2022 | 23.55 | 23.95 | 23.95 | 23.30 | 25867 | -0.84% |
| 19 Sep 2022 | 23.75 | 24.00 | 24.40 | 23.55 | 33678 | -0.21% |
| 16 Sep 2022 | 23.80 | 24.25 | 24.45 | 23.45 | 64101 | -1.45% |
| 15 Sep 2022 | 24.15 | 24.65 | 24.70 | 23.85 | 65723 | 2.33% |
| 14 Sep 2022 | 23.60 | 24.40 | 24.40 | 23.55 | 113079 | -2.48% |
| 13 Sep 2022 | 24.20 | 24.60 | 24.95 | 23.95 | 60368 | -0.62% |
| 12 Sep 2022 | 24.35 | 24.60 | 25.00 | 24.20 | 42078 | 0.00% |
| 09 Sep 2022 | 24.35 | 24.75 | 25.10 | 24.00 | 31592 | 0.00% |
| 08 Sep 2022 | 24.35 | 25.45 | 25.45 | 24.20 | 47760 | -1.62% |
| 07 Sep 2022 | 24.75 | 24.15 | 25.20 | 24.05 | 56752 | 2.70% |
| 06 Sep 2022 | 24.10 | 24.45 | 24.45 | 23.55 | 35033 | 0.21% |
| 05 Sep 2022 | 24.05 | 24.50 | 24.50 | 23.90 | 57443 | 2.12% |
| 02 Sep 2022 | 23.55 | 23.75 | 24.00 | 23.50 | 41210 | -0.63% |
| 01 Sep 2022 | 23.70 | 23.40 | 23.85 | 23.30 | 24419 | 0.42% |
| 30 Aug 2022 | 23.60 | 23.35 | 23.70 | 23.35 | 14639 | 1.51% |
| 29 Aug 2022 | 23.25 | 23.85 | 23.85 | 22.85 | 78086 | -2.92% |
| 26 Aug 2022 | 23.95 | 24.70 | 24.70 | 23.75 | 19276 | 0.21% |
| 25 Aug 2022 | 23.90 | 23.60 | 24.25 | 23.60 | 51446 | 1.27% |
| 24 Aug 2022 | 23.60 | 23.75 | 23.90 | 23.55 | 23009 | 0.00% |
| 23 Aug 2022 | 23.60 | 22.80 | 24.00 | 22.80 | 35862 | 0.00% |
| 22 Aug 2022 | 23.60 | 24.00 | 24.15 | 23.30 | 18751 | -1.67% |
| 19 Aug 2022 | 24.00 | 23.85 | 24.35 | 23.40 | 71489 | 1.69% |
| 18 Aug 2022 | 23.60 | 23.80 | 23.80 | 23.15 | 55840 | 0.00% |
| 17 Aug 2022 | 23.60 | 23.35 | 24.00 | 23.25 | 47900 | 1.07% |
| 16 Aug 2022 | 23.35 | 23.75 | 23.85 | 23.00 | 47929 | -1.27% |
| 12 Aug 2022 | 23.65 | 23.40 | 23.85 | 23.20 | 34092 | 0.64% |
| 11 Aug 2022 | 23.50 | 23.95 | 23.95 | 23.30 | 28023 | 0.43% |
| 10 Aug 2022 | 23.40 | 24.00 | 24.05 | 23.25 | 58014 | -3.31% |
| 08 Aug 2022 | 24.20 | 24.25 | 24.85 | 23.90 | 35216 | -0.21% |
| 05 Aug 2022 | 24.25 | 23.85 | 24.50 | 23.85 | 41242 | 1.25% |
| 04 Aug 2022 | 23.95 | 24.25 | 24.90 | 23.80 | 73452 | -1.24% |
| 03 Aug 2022 | 24.25 | 25.50 | 25.90 | 24.05 | 71926 | -3.96% |
| 02 Aug 2022 | 25.25 | 25.30 | 25.70 | 24.10 | 78117 | 2.23% |
| 01 Aug 2022 | 24.70 | 24.20 | 24.85 | 23.70 | 53817 | 4.22% |
| 29 Jul 2022 | 23.70 | 24.00 | 24.00 | 23.60 | 16763 | 0.85% |
| 28 Jul 2022 | 23.50 | 23.70 | 24.30 | 23.10 | 50050 | -0.63% |
| 27 Jul 2022 | 23.65 | 23.95 | 24.15 | 23.55 | 11502 | -1.25% |
| 26 Jul 2022 | 23.95 | 24.50 | 24.50 | 23.45 | 19902 | 0.00% |
| 25 Jul 2022 | 23.95 | 24.60 | 24.60 | 23.80 | 14369 | -0.62% |
| 22 Jul 2022 | 24.10 | 23.80 | 24.90 | 23.80 | 20091 | 0.21% |
| 21 Jul 2022 | 24.05 | 23.80 | 24.35 | 23.55 | 29379 | 1.69% |
| 20 Jul 2022 | 23.65 | 24.85 | 24.85 | 23.50 | 26306 | -2.27% |
| 19 Jul 2022 | 24.20 | 24.00 | 24.50 | 23.65 | 38546 | 2.33% |
| 18 Jul 2022 | 23.65 | 23.00 | 23.75 | 23.00 | 12664 | 1.50% |
| 15 Jul 2022 | 23.30 | 23.30 | 23.65 | 22.80 | 18825 | 0.43% |
| 14 Jul 2022 | 23.20 | 23.40 | 23.85 | 22.60 | 17044 | -0.64% |
| 13 Jul 2022 | 23.35 | 23.95 | 23.95 | 23.35 | 11426 | -0.43% |
| 12 Jul 2022 | 23.45 | 24.35 | 24.35 | 23.30 | 14265 | 0.43% |
| 11 Jul 2022 | 23.35 | 23.60 | 23.80 | 23.10 | 27727 | -1.06% |
| 08 Jul 2022 | 23.60 | 23.65 | 24.50 | 23.10 | 15443 | 0.64% |
| 07 Jul 2022 | 23.45 | 24.30 | 24.30 | 23.05 | 37209 | -1.47% |
| 06 Jul 2022 | 23.80 | 23.60 | 24.35 | 23.20 | 31525 | 2.59% |
| 05 Jul 2022 | 23.20 | 22.85 | 23.75 | 22.85 | 18497 | -1.28% |
| 04 Jul 2022 | 23.50 | 23.50 | 23.80 | 23.05 | 14724 | 1.08% |
| 01 Jul 2022 | 23.25 | 23.65 | 23.65 | 23.05 | 11782 | 0.43% |
| 30 Jun 2022 | 23.15 | 23.70 | 23.85 | 23.10 | 24254 | -2.11% |
| 29 Jun 2022 | 23.65 | 23.35 | 23.80 | 23.30 | 8495 | 1.28% |
| 28 Jun 2022 | 23.35 | 23.80 | 24.30 | 23.25 | 13051 | -0.43% |
| 27 Jun 2022 | 23.45 | 23.80 | 24.05 | 23.30 | 18810 | 0.64% |
| 24 Jun 2022 | 23.30 | 23.00 | 24.30 | 23.00 | 33973 | 0.65% |
| 23 Jun 2022 | 23.15 | 22.85 | 23.75 | 22.70 | 35683 | -0.43% |
| 22 Jun 2022 | 23.25 | 24.65 | 24.65 | 22.90 | 23645 | -3.33% |
| 21 Jun 2022 | 24.05 | 22.65 | 24.05 | 22.60 | 31682 | 4.79% |
| 20 Jun 2022 | 22.95 | 25.00 | 25.00 | 22.95 | 26512 | -4.97% |
| 17 Jun 2022 | 24.15 | 24.70 | 24.95 | 23.80 | 18859 | -2.23% |
| 16 Jun 2022 | 24.70 | 26.70 | 26.70 | 24.70 | 40853 | -5.00% |
| 15 Jun 2022 | 26.00 | 27.00 | 27.00 | 25.90 | 49827 | 0.19% |
| 14 Jun 2022 | 25.95 | 25.60 | 26.30 | 25.00 | 82295 | 1.37% |
| 13 Jun 2022 | 25.60 | 25.65 | 25.65 | 25.10 | 193313 | 4.70% |
| 10 Jun 2022 | 24.45 | 23.65 | 24.45 | 23.35 | 71437 | 4.94% |
| 09 Jun 2022 | 23.30 | 23.15 | 23.45 | 22.80 | 25341 | 2.64% |
| 08 Jun 2022 | 22.70 | 23.45 | 24.40 | 22.40 | 92682 | -3.20% |
| 07 Jun 2022 | 23.45 | 23.95 | 24.50 | 23.35 | 40838 | -2.09% |
| 06 Jun 2022 | 23.95 | 24.90 | 24.90 | 23.85 | 48065 | -2.24% |
| 03 Jun 2022 | 24.50 | 24.85 | 25.50 | 24.40 | 34780 | -1.01% |
| 02 Jun 2022 | 24.75 | 25.20 | 25.65 | 24.40 | 60034 | -1.79% |
| 01 Jun 2022 | 25.20 | 27.15 | 27.15 | 25.15 | 109909 | -4.73% |
| 31 May 2022 | 26.45 | 27.25 | 27.25 | 26.20 | 16648 | -1.67% |
| 30 May 2022 | 26.90 | 26.95 | 27.30 | 26.40 | 47029 | 3.07% |
| 27 May 2022 | 26.10 | 27.00 | 27.25 | 25.65 | 44011 | -2.43% |
| 26 May 2022 | 26.75 | 27.20 | 28.35 | 26.75 | 52887 | -4.97% |
| 25 May 2022 | 28.15 | 31.00 | 31.00 | 28.10 | 334816 | -4.74% |
| 24 May 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 120450 | 4.97% |
| 23 May 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 63116 | 4.84% |
| 20 May 2022 | 26.85 | 26.25 | 26.85 | 26.25 | 87668 | 4.88% |
| 19 May 2022 | 25.60 | 24.40 | 25.60 | 24.20 | 182089 | 4.92% |
| 18 May 2022 | 24.40 | 24.20 | 24.40 | 24.10 | 38660 | 4.95% |
| 17 May 2022 | 23.25 | 22.90 | 23.25 | 21.30 | 56080 | 4.97% |
| 16 May 2022 | 22.15 | 22.70 | 22.70 | 21.90 | 23733 | 0.23% |
| 13 May 2022 | 22.10 | 21.85 | 22.35 | 21.20 | 19834 | 3.76% |
| 12 May 2022 | 21.30 | 21.50 | 21.65 | 20.20 | 29660 | 1.43% |
| 11 May 2022 | 21.00 | 21.10 | 21.95 | 20.80 | 34435 | -3.45% |
| 10 May 2022 | 21.75 | 22.70 | 23.45 | 21.60 | 57949 | -4.19% |
| 09 May 2022 | 22.70 | 23.30 | 23.30 | 22.50 | 20258 | -1.73% |
| 06 May 2022 | 23.10 | 23.75 | 24.00 | 22.90 | 47323 | -3.95% |
| 05 May 2022 | 24.05 | 24.30 | 24.80 | 23.90 | 24908 | -1.03% |
| 04 May 2022 | 24.30 | 24.90 | 24.90 | 24.25 | 36883 | -1.42% |
| 02 May 2022 | 24.65 | 24.65 | 25.40 | 24.55 | 93365 | -4.46% |
| 29 Apr 2022 | 25.80 | 27.90 | 27.90 | 25.60 | 51824 | -3.91% |
| 28 Apr 2022 | 26.85 | 25.25 | 27.30 | 25.25 | 88932 | 3.27% |
| 27 Apr 2022 | 26.00 | 26.05 | 26.40 | 25.40 | 24495 | 0.00% |
| 26 Apr 2022 | 26.00 | 26.55 | 27.15 | 25.90 | 50113 | -2.26% |
| 25 Apr 2022 | 26.60 | 26.90 | 27.05 | 26.40 | 25892 | -1.66% |
| 22 Apr 2022 | 27.05 | 26.00 | 27.25 | 26.00 | 69253 | 2.27% |
| 21 Apr 2022 | 26.45 | 27.00 | 27.35 | 26.20 | 72083 | -0.56% |
| 20 Apr 2022 | 26.60 | 26.40 | 26.60 | 24.80 | 241046 | 4.93% |
| 19 Apr 2022 | 25.35 | 25.55 | 26.50 | 25.10 | 62139 | -1.55% |
| 18 Apr 2022 | 25.75 | 25.85 | 25.95 | 25.30 | 64986 | -0.39% |
| 13 Apr 2022 | 25.85 | 25.95 | 26.45 | 25.30 | 55507 | 0.78% |
| 12 Apr 2022 | 25.65 | 26.40 | 26.40 | 25.40 | 39668 | -1.16% |
| 11 Apr 2022 | 25.95 | 27.30 | 27.30 | 25.70 | 86244 | -3.35% |
| 08 Apr 2022 | 26.85 | 27.50 | 27.55 | 26.60 | 51529 | -1.10% |
| 07 Apr 2022 | 27.15 | 27.70 | 27.70 | 26.70 | 102709 | 2.26% |
| 06 Apr 2022 | 26.55 | 25.55 | 26.75 | 25.10 | 124732 | 4.12% |
| 05 Apr 2022 | 25.50 | 25.95 | 26.00 | 25.25 | 97528 | 1.59% |
| 04 Apr 2022 | 25.10 | 24.80 | 25.10 | 24.60 | 88206 | 4.80% |
| 01 Apr 2022 | 23.95 | 23.25 | 24.00 | 22.85 | 47810 | 4.59% |
| 31 Mar 2022 | 22.90 | 23.85 | 23.85 | 22.85 | 73379 | -1.72% |
| 30 Mar 2022 | 23.30 | 23.10 | 23.70 | 22.75 | 100994 | 2.87% |
| 29 Mar 2022 | 22.65 | 23.40 | 24.15 | 22.40 | 135841 | -3.21% |
| 28 Mar 2022 | 23.40 | 24.80 | 24.80 | 23.05 | 121675 | -3.51% |
| 25 Mar 2022 | 24.25 | 24.35 | 25.30 | 24.00 | 80202 | 0.41% |
| 24 Mar 2022 | 24.15 | 25.40 | 25.40 | 23.90 | 84446 | -2.82% |
| 23 Mar 2022 | 24.85 | 25.85 | 25.85 | 24.25 | 79597 | -1.58% |
| 22 Mar 2022 | 25.25 | 25.80 | 25.80 | 24.80 | 20419 | 0.80% |
| 21 Mar 2022 | 25.05 | 24.95 | 25.85 | 24.55 | 86661 | 1.62% |
| 17 Mar 2022 | 24.65 | 24.75 | 25.15 | 24.35 | 41164 | 1.86% |
| 16 Mar 2022 | 24.20 | 25.35 | 25.40 | 23.60 | 84717 | -1.43% |
| 15 Mar 2022 | 24.55 | 25.90 | 26.80 | 24.50 | 126332 | -4.66% |
| 14 Mar 2022 | 25.75 | 27.00 | 27.00 | 25.55 | 32384 | -3.38% |
| 11 Mar 2022 | 26.65 | 26.50 | 26.90 | 25.90 | 69758 | 3.90% |
| 10 Mar 2022 | 25.65 | 25.60 | 25.80 | 24.85 | 37096 | 4.06% |
| 09 Mar 2022 | 24.65 | 24.90 | 25.00 | 24.05 | 49569 | 1.86% |
| 08 Mar 2022 | 24.20 | 23.50 | 24.55 | 23.30 | 40340 | 3.20% |
| 07 Mar 2022 | 23.45 | 23.60 | 24.40 | 23.40 | 75746 | -4.67% |
| 04 Mar 2022 | 24.60 | 25.70 | 25.80 | 24.45 | 133561 | -4.28% |
| 03 Mar 2022 | 25.70 | 26.15 | 27.00 | 25.30 | 37009 | -1.34% |
| 02 Mar 2022 | 26.05 | 26.30 | 27.15 | 25.60 | 51619 | -0.95% |
| 28 Feb 2022 | 26.30 | 25.10 | 27.00 | 25.00 | 37893 | 1.74% |
| 25 Feb 2022 | 25.85 | 26.00 | 26.75 | 24.60 | 124173 | 1.37% |
| 24 Feb 2022 | 25.50 | 26.35 | 26.35 | 25.50 | 40073 | -4.85% |
| 23 Feb 2022 | 26.80 | 26.20 | 27.40 | 26.20 | 50080 | 0.56% |
| 22 Feb 2022 | 26.65 | 26.80 | 27.15 | 26.40 | 73433 | -3.96% |
| 21 Feb 2022 | 27.75 | 29.60 | 29.60 | 27.70 | 92662 | -4.80% |
| 18 Feb 2022 | 29.15 | 28.65 | 29.90 | 28.65 | 31248 | -1.02% |
| 17 Feb 2022 | 29.45 | 29.70 | 30.20 | 29.40 | 29143 | -1.67% |
| 16 Feb 2022 | 29.95 | 29.35 | 30.65 | 29.15 | 51464 | 2.22% |
| 15 Feb 2022 | 29.30 | 30.10 | 30.40 | 28.70 | 86803 | -2.66% |
| 14 Feb 2022 | 30.10 | 30.50 | 30.85 | 30.10 | 100639 | -4.90% |
| 11 Feb 2022 | 31.65 | 33.45 | 33.45 | 31.60 | 70883 | -3.80% |
| 10 Feb 2022 | 32.90 | 32.45 | 33.10 | 31.55 | 174840 | 2.97% |
| 09 Feb 2022 | 31.95 | 30.55 | 32.05 | 29.25 | 333692 | 4.58% |
| 08 Feb 2022 | 30.55 | 31.85 | 32.25 | 30.25 | 56486 | -3.48% |
| 07 Feb 2022 | 31.65 | 32.80 | 32.85 | 31.50 | 130849 | -1.40% |
| 04 Feb 2022 | 32.10 | 30.45 | 32.35 | 29.55 | 122038 | 4.05% |
| 03 Feb 2022 | 30.85 | 31.80 | 31.80 | 30.35 | 42571 | -1.75% |
| 02 Feb 2022 | 31.40 | 32.05 | 32.50 | 31.15 | 64872 | -2.03% |
| 01 Feb 2022 | 32.05 | 31.45 | 32.30 | 30.60 | 122037 | 3.89% |
| 31 Jan 2022 | 30.85 | 31.40 | 31.60 | 29.75 | 79416 | 0.82% |
| 28 Jan 2022 | 30.60 | 29.70 | 30.60 | 29.20 | 75469 | 4.97% |
| 27 Jan 2022 | 29.15 | 28.85 | 29.65 | 28.85 | 46766 | -1.85% |
| 25 Jan 2022 | 29.70 | 30.30 | 30.30 | 28.55 | 48520 | 0.68% |
| 24 Jan 2022 | 29.50 | 30.15 | 32.05 | 29.50 | 82815 | -4.99% |
| 21 Jan 2022 | 31.05 | 31.90 | 31.90 | 30.80 | 48875 | -1.58% |
| 20 Jan 2022 | 31.55 | 31.60 | 31.75 | 31.10 | 35014 | 1.61% |
| 19 Jan 2022 | 31.05 | 31.25 | 32.00 | 30.60 | 148502 | -1.74% |
| 18 Jan 2022 | 31.60 | 32.10 | 32.50 | 31.30 | 116522 | -1.40% |
| 17 Jan 2022 | 32.05 | 32.75 | 32.85 | 31.60 | 189863 | 0.79% |
| 14 Jan 2022 | 31.80 | 32.00 | 32.00 | 31.15 | 69826 | 0.95% |
| 13 Jan 2022 | 31.50 | 31.95 | 32.20 | 31.25 | 74383 | 0.96% |
| 12 Jan 2022 | 31.20 | 32.65 | 32.85 | 31.00 | 102835 | -2.50% |
| 11 Jan 2022 | 32.00 | 33.30 | 33.30 | 31.80 | 144880 | -2.88% |
| 10 Jan 2022 | 32.95 | 33.70 | 33.70 | 32.60 | 135650 | -1.05% |
| 07 Jan 2022 | 33.30 | 32.95 | 34.00 | 32.15 | 227065 | 1.68% |
| 06 Jan 2022 | 32.75 | 31.50 | 33.50 | 31.50 | 171655 | -0.15% |
| 05 Jan 2022 | 32.80 | 34.00 | 34.00 | 32.00 | 175835 | 0.46% |
| 04 Jan 2022 | 32.65 | 33.50 | 33.95 | 32.15 | 308421 | 0.93% |
| 03 Jan 2022 | 32.35 | 31.45 | 32.35 | 31.30 | 127665 | 4.86% |
| 31 Dec 2021 | 30.85 | 30.75 | 31.00 | 29.75 | 145131 | 4.05% |
| 30 Dec 2021 | 29.65 | 31.30 | 31.30 | 29.00 | 216501 | -2.79% |
| 29 Dec 2021 | 30.50 | 32.40 | 33.35 | 30.40 | 414538 | -4.54% |
| 28 Dec 2021 | 31.95 | 31.95 | 31.95 | 31.15 | 147120 | 4.93% |
| 27 Dec 2021 | 30.45 | 29.00 | 30.45 | 28.15 | 198814 | 5.00% |
| 24 Dec 2021 | 29.00 | 30.55 | 30.55 | 28.75 | 218627 | -3.49% |
| 23 Dec 2021 | 30.05 | 30.95 | 31.40 | 29.65 | 251201 | -1.96% |
| 22 Dec 2021 | 30.65 | 30.50 | 31.70 | 30.35 | 297035 | 0.99% |
| 21 Dec 2021 | 30.35 | 33.70 | 34.85 | 30.00 | 618273 | -7.33% |
| 20 Dec 2021 | 32.75 | 34.45 | 35.30 | 32.75 | 553124 | -9.90% |
| 17 Dec 2021 | 36.35 | 42.60 | 42.80 | 36.35 | 1503095 | -9.91% |
| 16 Dec 2021 | 40.35 | 35.45 | 40.35 | 35.15 | 5146274 | 19.91% |
| 15 Dec 2021 | 33.65 | 28.40 | 33.65 | 28.15 | 1920424 | 19.96% |
| 14 Dec 2021 | 28.05 | 27.00 | 29.05 | 26.00 | 391634 | 3.51% |
| 13 Dec 2021 | 27.10 | 27.60 | 27.95 | 27.05 | 85653 | -1.09% |
| 10 Dec 2021 | 27.40 | 27.10 | 28.00 | 27.00 | 97130 | 0.37% |
| 09 Dec 2021 | 27.30 | 26.95 | 28.30 | 26.50 | 191455 | 4.00% |
| 08 Dec 2021 | 26.25 | 27.90 | 27.90 | 26.10 | 125007 | -3.14% |
| 07 Dec 2021 | 27.10 | 27.60 | 29.45 | 27.00 | 280719 | -0.18% |
| 06 Dec 2021 | 27.15 | 26.50 | 28.40 | 25.50 | 523580 | 5.03% |
| 03 Dec 2021 | 25.85 | 24.20 | 26.35 | 24.10 | 161084 | 5.94% |
| 02 Dec 2021 | 24.40 | 24.40 | 24.70 | 23.60 | 43403 | 2.31% |
| 01 Dec 2021 | 23.85 | 24.15 | 24.30 | 23.65 | 24791 | 0.85% |
| 30 Nov 2021 | 23.65 | 23.10 | 24.35 | 23.10 | 29985 | 1.28% |
| 29 Nov 2021 | 23.35 | 24.45 | 24.45 | 22.55 | 37882 | -3.11% |
| 26 Nov 2021 | 24.10 | 25.65 | 25.65 | 23.70 | 79352 | -3.41% |
| 25 Nov 2021 | 24.95 | 24.45 | 25.45 | 24.45 | 108244 | 2.04% |
| 24 Nov 2021 | 24.45 | 23.70 | 24.95 | 23.20 | 131747 | 5.39% |
| 23 Nov 2021 | 23.20 | 23.60 | 23.70 | 22.70 | 35290 | 0.65% |
| 22 Nov 2021 | 23.05 | 22.80 | 23.40 | 22.60 | 32435 | -1.71% |
| 18 Nov 2021 | 23.45 | 23.70 | 23.85 | 23.35 | 17975 | -1.47% |
| 17 Nov 2021 | 23.80 | 24.25 | 24.25 | 23.65 | 22224 | -0.63% |
| 16 Nov 2021 | 23.95 | 23.95 | 24.35 | 23.60 | 39612 | -0.21% |
| 15 Nov 2021 | 24.00 | 24.45 | 24.90 | 23.60 | 85768 | -0.41% |
| 12 Nov 2021 | 24.10 | 24.45 | 24.70 | 23.60 | 78778 | -0.82% |
| 11 Nov 2021 | 24.30 | 23.90 | 24.50 | 23.35 | 169026 | 2.97% |
| 10 Nov 2021 | 23.60 | 23.70 | 24.30 | 23.35 | 42984 | -0.63% |
| 09 Nov 2021 | 23.75 | 23.25 | 24.00 | 23.25 | 25348 | 1.28% |
| 08 Nov 2021 | 23.45 | 24.25 | 24.60 | 23.25 | 69382 | -1.47% |
| 04 Nov 2021 | 23.80 | 23.70 | 24.20 | 23.55 | 9887 | 2.15% |
| 03 Nov 2021 | 23.30 | 24.10 | 24.10 | 23.20 | 33273 | -1.69% |
| 02 Nov 2021 | 23.70 | 22.80 | 24.00 | 22.40 | 43091 | 1.72% |
| 01 Nov 2021 | 23.30 | 23.20 | 23.60 | 22.15 | 17357 | 4.02% |
| 29 Oct 2021 | 22.40 | 23.10 | 23.45 | 22.30 | 32461 | -3.03% |
| 28 Oct 2021 | 23.10 | 22.60 | 23.75 | 22.25 | 54336 | 2.21% |
| 27 Oct 2021 | 22.60 | 23.10 | 23.70 | 22.20 | 78258 | -0.66% |
| 26 Oct 2021 | 22.75 | 22.05 | 23.15 | 22.05 | 52268 | 1.56% |
| 25 Oct 2021 | 22.40 | 22.75 | 24.00 | 21.85 | 80126 | -1.54% |
| 22 Oct 2021 | 22.75 | 23.45 | 23.45 | 22.20 | 72212 | -1.09% |
| 21 Oct 2021 | 23.00 | 23.35 | 23.40 | 22.75 | 42192 | 0.00% |
| 20 Oct 2021 | 23.00 | 23.80 | 24.20 | 21.80 | 100216 | -4.17% |
| 19 Oct 2021 | 24.00 | 25.15 | 25.15 | 23.60 | 73533 | -2.24% |
| 18 Oct 2021 | 24.55 | 25.70 | 25.85 | 23.95 | 144474 | -3.73% |
| 14 Oct 2021 | 25.50 | 26.85 | 26.85 | 25.30 | 162528 | -1.92% |
| 13 Oct 2021 | 26.00 | 25.65 | 27.70 | 25.10 | 148803 | 1.36% |
| 12 Oct 2021 | 25.65 | 26.10 | 26.85 | 24.90 | 189138 | -1.72% |
| 11 Oct 2021 | 26.10 | 28.00 | 28.20 | 25.70 | 407352 | -4.40% |
| 08 Oct 2021 | 27.30 | 25.60 | 27.30 | 25.05 | 625563 | 9.86% |
| 07 Oct 2021 | 24.85 | 23.40 | 25.20 | 23.05 | 228703 | 8.28% |
| 06 Oct 2021 | 22.95 | 23.00 | 23.50 | 22.80 | 63956 | -0.22% |
| 05 Oct 2021 | 23.00 | 23.10 | 23.50 | 22.70 | 91637 | 0.22% |
| 04 Oct 2021 | 22.95 | 23.25 | 23.25 | 22.85 | 25922 | 1.10% |
| 01 Oct 2021 | 22.70 | 22.50 | 23.00 | 22.00 | 58616 | -0.22% |
| 30 Sep 2021 | 22.75 | 23.55 | 23.55 | 22.65 | 22711 | -0.87% |
| 29 Sep 2021 | 22.95 | 22.95 | 23.25 | 22.75 | 38955 | -0.43% |
| 28 Sep 2021 | 23.05 | 22.75 | 23.35 | 22.75 | 26811 | 0.44% |
| 27 Sep 2021 | 22.95 | 23.75 | 23.75 | 22.20 | 40347 | -1.08% |
| 24 Sep 2021 | 23.20 | 23.50 | 23.65 | 22.50 | 54255 | 0.87% |
| 23 Sep 2021 | 23.00 | 23.50 | 24.00 | 22.75 | 63444 | -0.65% |
| 22 Sep 2021 | 23.15 | 22.70 | 23.60 | 22.70 | 30560 | 2.43% |
| 21 Sep 2021 | 22.60 | 23.45 | 23.45 | 22.50 | 24370 | -1.95% |
| 20 Sep 2021 | 23.05 | 22.75 | 23.60 | 22.50 | 70970 | 1.32% |
| 17 Sep 2021 | 22.75 | 23.85 | 23.85 | 22.25 | 51744 | -1.94% |
| 16 Sep 2021 | 23.20 | 22.70 | 23.40 | 22.70 | 93965 | 4.04% |
| 15 Sep 2021 | 22.30 | 22.25 | 23.00 | 22.00 | 89603 | 0.22% |
| 14 Sep 2021 | 22.25 | 23.00 | 23.00 | 22.10 | 64691 | -1.33% |
| 13 Sep 2021 | 22.55 | 23.65 | 23.65 | 22.50 | 31270 | -1.96% |
| 09 Sep 2021 | 23.00 | 23.30 | 23.45 | 22.90 | 36315 | 0.00% |
| 08 Sep 2021 | 23.00 | 23.25 | 23.75 | 22.80 | 51371 | 0.44% |
| 07 Sep 2021 | 22.90 | 22.40 | 23.35 | 22.25 | 33571 | 2.23% |
| 06 Sep 2021 | 22.40 | 22.15 | 23.00 | 22.15 | 60822 | -3.03% |
| 03 Sep 2021 | 23.10 | 22.25 | 23.20 | 21.80 | 96338 | 4.52% |
| 02 Sep 2021 | 22.10 | 21.05 | 22.10 | 20.80 | 81180 | 4.99% |
| 01 Sep 2021 | 21.05 | 20.80 | 21.45 | 20.70 | 36346 | 0.48% |
| 31 Aug 2021 | 20.95 | 21.50 | 21.50 | 20.55 | 51966 | -0.48% |
| 30 Aug 2021 | 21.05 | 21.25 | 22.10 | 20.25 | 54015 | 0.00% |
| 27 Aug 2021 | 21.05 | 21.35 | 21.60 | 20.85 | 22932 | -1.64% |
| 26 Aug 2021 | 21.40 | 21.60 | 21.60 | 21.00 | 19003 | 0.71% |
| 25 Aug 2021 | 21.25 | 20.70 | 21.65 | 20.70 | 23714 | 2.91% |
| 24 Aug 2021 | 20.65 | 20.30 | 20.70 | 19.50 | 41837 | 3.51% |
| 23 Aug 2021 | 19.95 | 21.75 | 21.75 | 19.95 | 63455 | -5.00% |
| 20 Aug 2021 | 21.00 | 22.00 | 22.30 | 20.85 | 63308 | -3.67% |
| 18 Aug 2021 | 21.80 | 22.55 | 22.55 | 21.45 | 28998 | -2.24% |
| 17 Aug 2021 | 22.30 | 22.95 | 22.95 | 22.20 | 18359 | -3.04% |
| 16 Aug 2021 | 23.00 | 23.50 | 23.50 | 22.65 | 22391 | -0.22% |
| 13 Aug 2021 | 23.05 | 23.50 | 23.90 | 22.70 | 46190 | 0.44% |
| 12 Aug 2021 | 22.95 | 21.25 | 22.95 | 21.25 | 52282 | 4.79% |
| 11 Aug 2021 | 21.90 | 22.00 | 22.15 | 21.05 | 60272 | -1.13% |
| 10 Aug 2021 | 22.15 | 23.55 | 23.55 | 22.10 | 54056 | -4.73% |
| 09 Aug 2021 | 23.25 | 24.30 | 24.45 | 23.20 | 35071 | -3.13% |
| 06 Aug 2021 | 24.00 | 24.70 | 25.45 | 23.80 | 91440 | -2.83% |
| 05 Aug 2021 | 24.70 | 25.90 | 25.95 | 24.50 | 54388 | -3.52% |
| 04 Aug 2021 | 25.60 | 25.95 | 26.00 | 25.25 | 54884 | -0.97% |
| 03 Aug 2021 | 25.85 | 26.10 | 26.65 | 25.50 | 75399 | -1.71% |
| 02 Aug 2021 | 26.30 | 25.85 | 26.60 | 25.35 | 139036 | 3.75% |
| 30 Jul 2021 | 25.35 | 25.90 | 26.00 | 25.10 | 42685 | -2.12% |
| 29 Jul 2021 | 25.90 | 25.60 | 26.40 | 25.30 | 42986 | 2.57% |
| 28 Jul 2021 | 25.25 | 26.40 | 26.40 | 25.10 | 83784 | -3.81% |
| 27 Jul 2021 | 26.25 | 26.65 | 27.60 | 25.75 | 40802 | -2.05% |
| 26 Jul 2021 | 26.80 | 25.80 | 27.05 | 25.30 | 66452 | 3.88% |
| 23 Jul 2021 | 25.80 | 26.05 | 26.25 | 25.65 | 17423 | -1.34% |
| 22 Jul 2021 | 26.15 | 26.45 | 26.50 | 26.00 | 41911 | 0.19% |
| 20 Jul 2021 | 26.10 | 27.00 | 27.15 | 25.95 | 51932 | -2.61% |
| 19 Jul 2021 | 26.80 | 27.25 | 27.25 | 26.70 | 51961 | -1.11% |
| 16 Jul 2021 | 27.10 | 27.75 | 27.90 | 26.95 | 86521 | -1.99% |
| 15 Jul 2021 | 27.65 | 27.95 | 28.10 | 27.35 | 58726 | 0.00% |
| 14 Jul 2021 | 27.65 | 28.20 | 28.20 | 27.50 | 47320 | -0.90% |
| 13 Jul 2021 | 27.90 | 28.20 | 28.35 | 27.25 | 164652 | 2.57% |
| 12 Jul 2021 | 27.20 | 27.80 | 28.45 | 27.00 | 151844 | -1.09% |
| 09 Jul 2021 | 27.50 | 28.20 | 28.25 | 26.70 | 81657 | -1.79% |
| 08 Jul 2021 | 28.00 | 28.50 | 28.50 | 27.70 | 47639 | -1.23% |
| 07 Jul 2021 | 28.35 | 28.50 | 29.25 | 28.05 | 98315 | -0.53% |
| 06 Jul 2021 | 28.50 | 28.75 | 29.25 | 28.05 | 100891 | 1.42% |
| 05 Jul 2021 | 28.10 | 28.60 | 28.65 | 27.90 | 57891 | 0.18% |
| 02 Jul 2021 | 28.05 | 28.75 | 28.75 | 27.50 | 73635 | -0.53% |
| 01 Jul 2021 | 28.20 | 28.00 | 28.80 | 27.80 | 59949 | 2.36% |
| 30 Jun 2021 | 27.55 | 28.70 | 28.70 | 27.30 | 84581 | -3.16% |
| 29 Jun 2021 | 28.45 | 27.85 | 28.85 | 27.80 | 90394 | 1.97% |
| 28 Jun 2021 | 27.90 | 28.10 | 28.85 | 27.75 | 61527 | -0.71% |
| 25 Jun 2021 | 28.10 | 28.90 | 29.00 | 28.00 | 57824 | -1.75% |
| 24 Jun 2021 | 28.60 | 29.40 | 29.65 | 28.55 | 60796 | -1.38% |
| 23 Jun 2021 | 29.00 | 30.40 | 30.70 | 28.80 | 131294 | -2.19% |
| 22 Jun 2021 | 29.65 | 29.35 | 29.75 | 28.30 | 164354 | 4.59% |
| 21 Jun 2021 | 28.35 | 27.95 | 28.75 | 27.35 | 122043 | -0.18% |
| 18 Jun 2021 | 28.40 | 29.80 | 30.30 | 28.15 | 200565 | -4.05% |
| 17 Jun 2021 | 29.60 | 28.80 | 30.10 | 28.80 | 300229 | 3.14% |
| 16 Jun 2021 | 28.70 | 29.90 | 30.60 | 28.55 | 215028 | -4.01% |
| 15 Jun 2021 | 29.90 | 29.95 | 31.00 | 29.90 | 436898 | -4.93% |
| 14 Jun 2021 | 31.45 | 33.95 | 33.95 | 31.45 | 267541 | -4.98% |
| 11 Jun 2021 | 33.10 | 30.80 | 33.35 | 30.20 | 1393750 | 9.06% |
| 10 Jun 2021 | 30.35 | 29.40 | 30.70 | 28.50 | 231415 | 5.75% |
| 09 Jun 2021 | 28.70 | 29.20 | 31.45 | 26.60 | 657380 | -0.17% |
| 08 Jun 2021 | 28.75 | 26.55 | 28.75 | 25.20 | 616279 | 9.94% |
| 07 Jun 2021 | 26.15 | 25.85 | 26.70 | 25.30 | 232847 | 2.55% |
| 04 Jun 2021 | 25.50 | 25.40 | 25.90 | 25.05 | 31954 | -0.20% |
| 03 Jun 2021 | 25.55 | 25.60 | 25.75 | 25.30 | 56459 | 0.99% |
| 02 Jun 2021 | 25.30 | 25.20 | 25.85 | 24.60 | 128177 | 0.40% |
| 01 Jun 2021 | 25.20 | 26.25 | 26.80 | 25.00 | 114679 | -2.14% |
| 31 May 2021 | 25.75 | 26.00 | 26.95 | 25.70 | 168425 | -0.77% |
| 28 May 2021 | 25.95 | 26.50 | 27.95 | 25.70 | 530523 | -2.08% |
| 27 May 2021 | 26.50 | 26.85 | 27.05 | 25.20 | 818058 | 7.72% |
| 26 May 2021 | 24.60 | 22.85 | 24.60 | 22.50 | 472713 | 9.82% |
| 25 May 2021 | 22.40 | 22.95 | 23.20 | 22.30 | 91946 | -0.88% |
| 24 May 2021 | 22.60 | 23.00 | 23.40 | 22.40 | 83969 | -0.22% |
| 21 May 2021 | 22.65 | 22.35 | 23.00 | 22.20 | 54538 | 1.34% |
| 20 May 2021 | 22.35 | 21.70 | 23.45 | 21.60 | 272323 | 3.00% |
| 19 May 2021 | 21.70 | 21.25 | 22.35 | 21.00 | 117140 | 3.09% |
| 18 May 2021 | 21.05 | 21.00 | 21.55 | 20.95 | 66273 | 0.72% |
| 17 May 2021 | 20.90 | 20.75 | 21.70 | 20.65 | 64078 | -2.11% |
| 14 May 2021 | 21.35 | 21.25 | 22.00 | 21.05 | 31621 | -2.29% |
| 12 May 2021 | 21.85 | 21.75 | 22.35 | 21.60 | 67183 | 1.39% |
| 11 May 2021 | 21.55 | 20.65 | 21.80 | 20.65 | 117277 | 3.11% |
| 10 May 2021 | 20.90 | 20.70 | 21.10 | 19.65 | 72037 | 4.24% |
| 07 May 2021 | 20.05 | 19.50 | 20.30 | 19.50 | 33200 | 0.75% |
| 06 May 2021 | 19.90 | 20.35 | 20.35 | 19.55 | 35369 | -2.21% |
| 05 May 2021 | 20.35 | 19.55 | 20.95 | 19.50 | 74332 | 5.17% |
| 04 May 2021 | 19.35 | 19.65 | 19.80 | 19.15 | 27068 | 1.04% |
| 03 May 2021 | 19.15 | 19.05 | 19.70 | 18.25 | 21477 | 0.00% |
| 30 Apr 2021 | 19.15 | 19.30 | 19.40 | 18.65 | 27448 | 0.26% |
| 29 Apr 2021 | 19.10 | 19.40 | 19.55 | 18.90 | 27076 | -1.04% |
| 28 Apr 2021 | 19.30 | 19.85 | 20.30 | 19.00 | 72981 | -0.77% |
| 27 Apr 2021 | 19.45 | 18.45 | 20.00 | 18.35 | 46902 | 4.29% |
| 26 Apr 2021 | 18.65 | 19.00 | 19.25 | 18.55 | 27178 | 1.63% |
| 23 Apr 2021 | 18.35 | 18.30 | 18.70 | 18.00 | 36364 | 0.55% |
| 22 Apr 2021 | 18.25 | 18.80 | 18.80 | 17.70 | 33985 | -0.54% |
| 20 Apr 2021 | 18.35 | 18.25 | 18.75 | 18.20 | 23347 | 0.55% |
| 19 Apr 2021 | 18.25 | 18.50 | 18.60 | 17.35 | 28099 | -3.44% |
| 16 Apr 2021 | 18.90 | 18.95 | 19.45 | 18.90 | 17763 | 0.00% |
| 15 Apr 2021 | 18.90 | 18.25 | 19.50 | 18.15 | 31362 | 3.85% |
| 13 Apr 2021 | 18.20 | 18.20 | 18.70 | 18.00 | 21214 | 2.25% |
| 12 Apr 2021 | 17.80 | 19.95 | 19.95 | 17.80 | 177064 | -9.87% |
| 09 Apr 2021 | 19.75 | 20.00 | 20.45 | 19.50 | 50574 | -1.00% |
| 08 Apr 2021 | 19.95 | 20.45 | 20.65 | 19.40 | 51785 | 1.53% |
| 07 Apr 2021 | 19.65 | 20.00 | 20.70 | 19.15 | 41638 | -0.51% |
| 06 Apr 2021 | 19.75 | 19.40 | 20.00 | 19.10 | 37430 | 1.02% |
| 05 Apr 2021 | 19.55 | 20.35 | 20.35 | 19.40 | 21392 | -2.98% |
| 01 Apr 2021 | 20.15 | 19.50 | 20.25 | 19.10 | 63012 | 4.40% |
| 31 Mar 2021 | 19.30 | 19.15 | 19.80 | 18.90 | 52347 | 0.78% |
| 30 Mar 2021 | 19.15 | 19.80 | 19.80 | 19.05 | 32092 | 0.00% |
| 26 Mar 2021 | 19.15 | 20.40 | 20.50 | 19.10 | 135086 | -4.73% |
| 25 Mar 2021 | 20.10 | 20.40 | 21.60 | 20.05 | 62741 | -4.74% |
| 24 Mar 2021 | 21.10 | 21.10 | 21.70 | 20.85 | 28917 | 1.20% |
| 23 Mar 2021 | 20.85 | 22.00 | 22.00 | 20.70 | 35136 | -3.70% |
| 22 Mar 2021 | 21.65 | 21.65 | 21.95 | 21.35 | 29125 | 2.61% |
| 19 Mar 2021 | 21.10 | 20.90 | 21.40 | 19.70 | 90221 | 2.18% |
| 18 Mar 2021 | 20.65 | 21.75 | 21.75 | 20.50 | 38021 | -3.50% |
| 17 Mar 2021 | 21.40 | 22.35 | 22.65 | 21.25 | 105763 | -4.25% |
| 16 Mar 2021 | 22.35 | 22.40 | 22.75 | 22.25 | 28261 | 0.90% |
| 15 Mar 2021 | 22.15 | 22.75 | 23.00 | 22.00 | 293092 | -2.64% |
| 12 Mar 2021 | 22.75 | 22.70 | 23.45 | 22.40 | 97116 | 0.22% |
| 10 Mar 2021 | 22.70 | 23.30 | 23.30 | 22.50 | 44366 | -0.44% |
| 09 Mar 2021 | 22.80 | 23.45 | 23.45 | 22.70 | 37490 | -1.30% |
| 08 Mar 2021 | 23.10 | 23.25 | 23.25 | 22.85 | 33975 | 1.09% |
| 05 Mar 2021 | 22.85 | 23.80 | 23.80 | 22.80 | 45097 | -2.14% |
| 04 Mar 2021 | 23.35 | 23.10 | 23.50 | 23.05 | 41267 | 1.08% |
| 03 Mar 2021 | 23.10 | 23.65 | 23.65 | 23.00 | 54428 | 0.22% |
| 02 Mar 2021 | 23.05 | 22.95 | 23.50 | 22.60 | 70549 | 1.54% |
| 01 Mar 2021 | 22.70 | 23.05 | 23.50 | 22.35 | 60774 | -0.22% |
| 26 Feb 2021 | 22.75 | 22.70 | 23.20 | 22.55 | 43544 | 0.22% |
| 25 Feb 2021 | 22.70 | 23.10 | 23.10 | 22.40 | 68647 | 0.89% |
| 24 Feb 2021 | 22.50 | 23.35 | 23.35 | 22.30 | 33291 | -1.10% |
| 23 Feb 2021 | 22.75 | 23.00 | 23.10 | 22.55 | 24271 | -0.44% |
| 22 Feb 2021 | 22.85 | 22.45 | 23.25 | 22.45 | 62074 | 1.78% |
| 19 Feb 2021 | 22.45 | 23.80 | 23.80 | 22.25 | 56538 | -3.65% |
| 18 Feb 2021 | 23.30 | 23.50 | 23.75 | 23.05 | 67485 | 1.53% |
| 17 Feb 2021 | 22.95 | 22.80 | 23.60 | 22.80 | 30733 | -0.65% |
| 16 Feb 2021 | 23.10 | 23.60 | 23.60 | 22.90 | 31913 | 0.43% |
| 15 Feb 2021 | 23.00 | 24.15 | 24.15 | 22.90 | 63872 | -2.13% |
| 12 Feb 2021 | 23.50 | 24.80 | 24.80 | 23.40 | 95512 | -4.47% |
| 11 Feb 2021 | 24.60 | 24.80 | 24.80 | 23.05 | 99851 | 2.93% |
| 10 Feb 2021 | 23.90 | 23.70 | 24.35 | 23.65 | 26516 | 0.21% |
| 09 Feb 2021 | 23.85 | 23.95 | 24.40 | 23.80 | 30540 | -0.42% |
| 08 Feb 2021 | 23.95 | 24.75 | 24.75 | 23.75 | 36309 | -1.64% |
| 05 Feb 2021 | 24.35 | 24.90 | 25.10 | 24.05 | 29710 | -1.22% |
| 04 Feb 2021 | 24.65 | 23.45 | 24.75 | 23.45 | 65956 | 3.79% |
| 03 Feb 2021 | 23.75 | 24.40 | 24.40 | 23.60 | 58781 | -0.84% |
| 02 Feb 2021 | 23.95 | 24.70 | 24.70 | 23.50 | 36622 | 0.84% |
| 01 Feb 2021 | 23.75 | 23.95 | 24.70 | 23.30 | 41248 | -0.84% |
| 29 Jan 2021 | 23.95 | 23.70 | 23.95 | 23.25 | 30501 | 4.81% |
| 28 Jan 2021 | 22.85 | 22.20 | 23.20 | 22.20 | 24370 | 0.22% |
| 27 Jan 2021 | 22.80 | 22.95 | 23.00 | 22.50 | 18148 | -0.65% |
| 25 Jan 2021 | 22.95 | 24.40 | 24.45 | 22.60 | 39114 | -2.96% |
| 22 Jan 2021 | 23.65 | 24.55 | 24.55 | 23.55 | 35588 | -1.46% |
| 21 Jan 2021 | 24.00 | 24.65 | 25.20 | 23.90 | 51771 | -2.64% |
| 20 Jan 2021 | 24.65 | 23.90 | 24.90 | 23.90 | 37608 | 3.14% |
| 19 Jan 2021 | 23.90 | 24.20 | 24.80 | 23.70 | 60864 | -0.83% |
| 18 Jan 2021 | 24.10 | 25.00 | 25.00 | 24.10 | 64476 | -4.93% |
| 15 Jan 2021 | 25.35 | 26.00 | 26.00 | 25.10 | 24549 | -1.36% |
| 14 Jan 2021 | 25.70 | 25.60 | 26.30 | 25.20 | 29100 | -0.58% |
| 13 Jan 2021 | 25.85 | 26.25 | 26.65 | 25.60 | 77155 | -2.45% |
| 12 Jan 2021 | 26.50 | 27.35 | 27.60 | 25.50 | 114638 | -1.12% |
| 11 Jan 2021 | 26.80 | 28.80 | 29.30 | 26.80 | 171416 | -4.96% |
| 08 Jan 2021 | 28.20 | 28.20 | 28.20 | 27.30 | 173748 | 4.83% |
| 07 Jan 2021 | 26.90 | 25.80 | 26.90 | 25.80 | 164200 | 4.87% |
| 06 Jan 2021 | 25.65 | 26.40 | 26.40 | 25.55 | 58352 | -0.58% |
| 05 Jan 2021 | 25.80 | 26.15 | 26.50 | 25.25 | 65164 | -1.34% |
| 04 Jan 2021 | 26.15 | 26.15 | 26.65 | 26.00 | 42330 | 0.00% |
| 01 Jan 2021 | 26.15 | 25.50 | 26.25 | 25.40 | 68391 | 2.95% |
| 31 Dec 2020 | 25.40 | 25.60 | 26.15 | 24.75 | 106478 | -0.78% |
| 30 Dec 2020 | 25.60 | 24.55 | 25.75 | 24.55 | 62090 | 2.40% |
| 29 Dec 2020 | 25.00 | 25.10 | 25.30 | 24.50 | 73464 | -0.40% |
| 28 Dec 2020 | 25.10 | 25.40 | 25.80 | 24.35 | 51957 | -1.18% |
| 24 Dec 2020 | 25.40 | 24.20 | 25.40 | 24.20 | 64030 | 4.96% |
| 23 Dec 2020 | 24.20 | 23.40 | 24.20 | 23.10 | 28766 | 4.99% |
