BSLNIFTY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 30.19 | 30.77 | 30.77 | 30.02 | 1770803 | 0.57% |
| 18 Dec 2025 | 30.02 | 29.80 | 30.82 | 29.80 | 138084 | -0.17% |
| 17 Dec 2025 | 30.07 | 30.85 | 30.85 | 29.50 | 336398 | -0.10% |
| 16 Dec 2025 | 30.10 | 29.99 | 31.06 | 29.99 | 144527 | -0.69% |
| 15 Dec 2025 | 30.31 | 30.31 | 31.06 | 30.11 | 267940 | 0.00% |
| 12 Dec 2025 | 30.31 | 29.85 | 30.88 | 29.85 | 140917 | 0.60% |
| 11 Dec 2025 | 30.13 | 29.70 | 30.75 | 29.70 | 159404 | 0.43% |
| 10 Dec 2025 | 30.00 | 29.70 | 30.85 | 29.70 | 200004 | -0.33% |
| 09 Dec 2025 | 30.10 | 30.98 | 30.98 | 29.97 | 218707 | -0.43% |
| 08 Dec 2025 | 30.23 | 30.55 | 30.55 | 30.14 | 263852 | -0.66% |
| 05 Dec 2025 | 30.43 | 31.05 | 31.05 | 30.06 | 395556 | 0.43% |
| 04 Dec 2025 | 30.30 | 30.45 | 30.45 | 30.15 | 114816 | 0.17% |
| 03 Dec 2025 | 30.25 | 30.38 | 30.38 | 30.15 | 230481 | -0.20% |
| 02 Dec 2025 | 30.31 | 31.18 | 31.18 | 30.27 | 207339 | -0.36% |
| 01 Dec 2025 | 30.42 | 30.60 | 30.68 | 30.20 | 318526 | -0.23% |
| 28 Nov 2025 | 30.49 | 30.10 | 30.80 | 30.10 | 196613 | 0.10% |
| 27 Nov 2025 | 30.46 | 30.10 | 30.70 | 30.10 | 159944 | 0.10% |
| 26 Nov 2025 | 30.43 | 30.26 | 30.48 | 30.03 | 158233 | 1.06% |
| 25 Nov 2025 | 30.11 | 30.21 | 30.33 | 30.06 | 219440 | -0.33% |
| 24 Nov 2025 | 30.21 | 30.22 | 30.44 | 30.14 | 152473 | -0.20% |
| 21 Nov 2025 | 30.27 | 30.10 | 30.70 | 30.10 | 139708 | -0.43% |
| 20 Nov 2025 | 30.40 | 30.25 | 30.49 | 30.22 | 235811 | 0.50% |
| 19 Nov 2025 | 30.25 | 30.23 | 30.27 | 30.02 | 222295 | 0.43% |
| 18 Nov 2025 | 30.12 | 30.50 | 30.50 | 29.90 | 119236 | -0.23% |
| 17 Nov 2025 | 30.19 | 30.02 | 30.25 | 30.02 | 173182 | 0.37% |
| 14 Nov 2025 | 30.08 | 30.29 | 30.29 | 29.89 | 192844 | 0.20% |
| 13 Nov 2025 | 30.02 | 30.09 | 30.20 | 29.94 | 208986 | 0.00% |
| 12 Nov 2025 | 30.02 | 29.98 | 30.14 | 29.88 | 203047 | 0.47% |
| 11 Nov 2025 | 29.88 | 29.40 | 30.20 | 29.40 | 232173 | 0.37% |
| 10 Nov 2025 | 29.77 | 28.90 | 29.95 | 28.90 | 189341 | 0.40% |
| 07 Nov 2025 | 29.65 | 29.66 | 29.71 | 29.42 | 134729 | -0.07% |
| 06 Nov 2025 | 29.67 | 29.78 | 29.91 | 29.65 | 274968 | -0.37% |
| 04 Nov 2025 | 29.78 | 30.69 | 30.69 | 29.70 | 247108 | -0.57% |
| 03 Nov 2025 | 29.95 | 30.02 | 30.02 | 29.80 | 586177 | 0.07% |
| 31 Oct 2025 | 29.93 | 30.19 | 30.24 | 29.91 | 325558 | -0.56% |
| 30 Oct 2025 | 30.10 | 30.60 | 30.60 | 29.80 | 127884 | -0.53% |
| 29 Oct 2025 | 30.26 | 30.19 | 30.35 | 30.12 | 136772 | 0.50% |
| 28 Oct 2025 | 30.11 | 30.15 | 30.35 | 30.02 | 163542 | -0.17% |
| 27 Oct 2025 | 30.16 | 30.19 | 30.22 | 29.93 | 350956 | 0.77% |
| 24 Oct 2025 | 29.93 | 29.80 | 30.30 | 29.80 | 1879330 | -0.50% |
| 23 Oct 2025 | 30.08 | 29.75 | 30.50 | 29.70 | 357055 | 0.23% |
| 21 Oct 2025 | 30.01 | 29.24 | 30.73 | 29.24 | 107662 | 0.07% |
| 20 Oct 2025 | 29.99 | 29.82 | 30.09 | 29.82 | 346008 | 0.60% |
| 17 Oct 2025 | 29.81 | 29.65 | 29.93 | 29.57 | 361619 | 0.54% |
| 16 Oct 2025 | 29.65 | 29.40 | 29.70 | 29.36 | 305232 | 0.85% |
| 15 Oct 2025 | 29.40 | 29.29 | 29.61 | 29.10 | 1975388 | 0.68% |
| 14 Oct 2025 | 29.20 | 29.70 | 29.70 | 28.90 | 167823 | -0.24% |
| 13 Oct 2025 | 29.27 | 30.07 | 30.07 | 28.80 | 188489 | -0.24% |
| 10 Oct 2025 | 29.34 | 29.29 | 29.45 | 29.10 | 327470 | 0.51% |
| 09 Oct 2025 | 29.19 | 29.15 | 29.25 | 28.97 | 165902 | 0.45% |
| 08 Oct 2025 | 29.06 | 29.14 | 29.27 | 29.02 | 1147553 | -0.27% |
| 07 Oct 2025 | 29.14 | 28.70 | 29.40 | 28.70 | 762840 | 0.28% |
| 06 Oct 2025 | 29.06 | 29.30 | 29.30 | 28.55 | 255371 | 0.59% |
| 03 Oct 2025 | 28.89 | 28.25 | 28.96 | 28.25 | 136595 | 0.24% |
| 01 Oct 2025 | 28.82 | 28.30 | 28.90 | 28.30 | 673465 | 0.88% |
| 30 Sep 2025 | 28.57 | 28.35 | 28.95 | 28.35 | 116929 | -0.24% |
| 29 Sep 2025 | 28.64 | 28.98 | 28.98 | 28.55 | 611793 | -0.10% |
| 26 Sep 2025 | 28.67 | 29.28 | 29.28 | 28.63 | 227639 | -0.97% |
| 25 Sep 2025 | 28.95 | 29.40 | 29.40 | 28.90 | 129687 | -0.55% |
| 24 Sep 2025 | 29.11 | 28.98 | 29.58 | 28.98 | 252316 | -0.51% |
| 23 Sep 2025 | 29.26 | 28.52 | 29.60 | 28.52 | 133533 | 0.00% |
| 22 Sep 2025 | 29.26 | 29.80 | 29.80 | 29.05 | 160073 | -0.58% |
| 19 Sep 2025 | 29.43 | 29.74 | 29.74 | 29.25 | 299142 | -0.17% |
| 18 Sep 2025 | 29.48 | 29.80 | 29.80 | 29.30 | 119792 | 0.31% |
| 17 Sep 2025 | 29.39 | 29.70 | 29.70 | 29.18 | 138699 | 0.41% |
| 16 Sep 2025 | 29.27 | 29.84 | 29.84 | 28.39 | 142203 | 0.52% |
| 15 Sep 2025 | 29.12 | 29.87 | 29.87 | 29.05 | 124876 | -0.10% |
| 12 Sep 2025 | 29.15 | 29.25 | 29.25 | 28.90 | 99486 | 0.52% |
| 11 Sep 2025 | 29.00 | 28.60 | 29.40 | 28.60 | 527355 | 0.14% |
| 10 Sep 2025 | 28.96 | 28.79 | 29.06 | 28.73 | 138099 | 0.45% |
| 09 Sep 2025 | 28.83 | 29.49 | 29.49 | 28.06 | 104940 | 0.17% |
| 08 Sep 2025 | 28.78 | 28.50 | 29.10 | 28.50 | 140827 | 0.24% |
| 05 Sep 2025 | 28.71 | 28.40 | 29.10 | 28.40 | 170979 | 0.03% |
| 04 Sep 2025 | 28.70 | 28.40 | 29.10 | 28.40 | 133815 | 0.03% |
| 03 Sep 2025 | 28.69 | 28.10 | 28.75 | 28.10 | 199214 | 0.56% |
| 02 Sep 2025 | 28.53 | 28.20 | 28.95 | 28.20 | 2129339 | -0.28% |
| 01 Sep 2025 | 28.61 | 29.11 | 29.11 | 28.00 | 3030303 | 0.74% |
| 29 Aug 2025 | 28.40 | 28.90 | 28.90 | 28.10 | 107138 | -0.28% |
| 28 Aug 2025 | 28.48 | 28.70 | 29.10 | 28.30 | 182833 | -0.77% |
| 26 Aug 2025 | 28.70 | 28.60 | 29.30 | 28.60 | 132737 | -0.80% |
| 25 Aug 2025 | 28.93 | 29.30 | 29.30 | 28.60 | 152973 | 0.10% |
| 22 Aug 2025 | 28.90 | 29.40 | 29.40 | 28.80 | 113068 | -0.69% |
| 21 Aug 2025 | 29.10 | 29.40 | 29.40 | 28.90 | 111124 | 0.28% |
| 20 Aug 2025 | 29.02 | 28.60 | 29.30 | 28.60 | 116359 | 0.17% |
| 19 Aug 2025 | 28.97 | 29.00 | 29.35 | 28.77 | 80488 | 0.24% |
| 18 Aug 2025 | 28.90 | 29.28 | 29.28 | 28.65 | 205237 | 1.05% |
| 14 Aug 2025 | 28.60 | 28.88 | 28.88 | 28.47 | 75410 | 0.14% |
| 13 Aug 2025 | 28.56 | 28.90 | 28.90 | 28.40 | 74449 | 0.56% |
| 12 Aug 2025 | 28.40 | 28.90 | 28.90 | 28.10 | 150408 | -0.39% |
| 11 Aug 2025 | 28.51 | 27.80 | 28.70 | 27.80 | 229242 | 0.92% |
| 08 Aug 2025 | 28.25 | 28.10 | 28.80 | 28.10 | 224476 | -0.81% |
| 07 Aug 2025 | 28.48 | 28.52 | 28.80 | 28.18 | 892825 | -0.14% |
| 06 Aug 2025 | 28.52 | 28.20 | 28.66 | 28.20 | 136503 | -0.14% |
| 05 Aug 2025 | 28.56 | 29.10 | 29.10 | 28.30 | 1189264 | -0.24% |
| 04 Aug 2025 | 28.63 | 29.22 | 29.22 | 28.42 | 164078 | 0.42% |
| 01 Aug 2025 | 28.51 | 29.10 | 29.10 | 28.37 | 303733 | -0.73% |
| 31 Jul 2025 | 28.72 | 28.20 | 29.10 | 28.20 | 271345 | -0.17% |
| 30 Jul 2025 | 28.77 | 29.10 | 29.10 | 28.40 | 105356 | 0.14% |
| 29 Jul 2025 | 28.73 | 29.36 | 29.36 | 28.30 | 124218 | 0.28% |
| 28 Jul 2025 | 28.65 | 29.20 | 29.20 | 28.40 | 316539 | -0.52% |
| 25 Jul 2025 | 28.80 | 28.97 | 29.09 | 28.78 | 482155 | -0.86% |
| 24 Jul 2025 | 29.05 | 28.80 | 29.60 | 28.80 | 114107 | -0.38% |
| 23 Jul 2025 | 29.16 | 29.45 | 29.45 | 28.70 | 141057 | 0.38% |
| 22 Jul 2025 | 29.05 | 29.04 | 29.30 | 28.94 | 160874 | 0.03% |
| 21 Jul 2025 | 29.04 | 29.30 | 29.30 | 28.75 | 200105 | 0.35% |
| 18 Jul 2025 | 28.94 | 29.40 | 29.40 | 28.80 | 462144 | -0.55% |
| 17 Jul 2025 | 29.10 | 29.95 | 29.95 | 29.00 | 133463 | -0.41% |
| 16 Jul 2025 | 29.22 | 29.50 | 29.50 | 28.80 | 148987 | 0.14% |
| 15 Jul 2025 | 29.18 | 29.35 | 29.35 | 28.81 | 328765 | 0.52% |
| 14 Jul 2025 | 29.03 | 28.80 | 29.40 | 28.80 | 272079 | -0.24% |
| 11 Jul 2025 | 29.10 | 29.65 | 29.65 | 28.90 | 275580 | -0.85% |
| 10 Jul 2025 | 29.35 | 30.15 | 30.15 | 28.68 | 124637 | -0.24% |
| 09 Jul 2025 | 29.42 | 29.80 | 29.80 | 29.10 | 225019 | -0.27% |
| 08 Jul 2025 | 29.50 | 29.80 | 29.80 | 29.33 | 336361 | 0.24% |
| 07 Jul 2025 | 29.43 | 28.72 | 29.90 | 28.72 | 212403 | -0.10% |
| 04 Jul 2025 | 29.46 | 29.10 | 29.70 | 29.10 | 174573 | 0.24% |
| 03 Jul 2025 | 29.39 | 30.17 | 30.17 | 29.36 | 207049 | -0.17% |
| 02 Jul 2025 | 29.44 | 30.28 | 30.28 | 29.32 | 1314437 | -0.37% |
| 01 Jul 2025 | 29.55 | 29.48 | 29.80 | 29.10 | 3281562 | 0.24% |
| 30 Jun 2025 | 29.48 | 29.80 | 29.80 | 29.20 | 513128 | -0.27% |
| 27 Jun 2025 | 29.56 | 30.18 | 30.18 | 29.20 | 197262 | 0.37% |
| 26 Jun 2025 | 29.45 | 29.40 | 29.49 | 29.07 | 276896 | 1.10% |
| 25 Jun 2025 | 29.13 | 28.60 | 29.16 | 28.60 | 153204 | 0.76% |
| 24 Jun 2025 | 28.91 | 29.02 | 29.20 | 28.86 | 270177 | 0.35% |
| 23 Jun 2025 | 28.81 | 28.21 | 29.04 | 28.21 | 192359 | -0.45% |
| 20 Jun 2025 | 28.94 | 28.90 | 28.98 | 28.45 | 188124 | 1.19% |
| 19 Jun 2025 | 28.60 | 28.90 | 28.90 | 28.30 | 2233805 | -0.03% |
| 18 Jun 2025 | 28.61 | 27.99 | 29.10 | 27.99 | 137020 | -0.35% |
| 17 Jun 2025 | 28.71 | 29.50 | 29.50 | 28.50 | 199489 | -0.28% |
| 16 Jun 2025 | 28.79 | 28.54 | 28.89 | 28.20 | 238582 | 0.88% |
| 13 Jun 2025 | 28.54 | 29.45 | 29.45 | 28.02 | 11371388 | -0.70% |
| 12 Jun 2025 | 28.74 | 28.70 | 29.40 | 28.67 | 4511497 | -1.00% |
| 11 Jun 2025 | 29.03 | 28.26 | 29.14 | 28.26 | 180676 | 0.14% |
| 10 Jun 2025 | 28.99 | 29.40 | 29.40 | 28.60 | 213814 | 0.03% |
| 09 Jun 2025 | 28.98 | 29.20 | 29.20 | 28.77 | 612292 | 0.59% |
| 06 Jun 2025 | 28.81 | 28.90 | 28.90 | 28.20 | 251745 | 0.84% |
| 05 Jun 2025 | 28.57 | 28.90 | 28.90 | 28.10 | 293925 | 0.60% |
| 04 Jun 2025 | 28.40 | 28.60 | 28.60 | 27.59 | 116235 | 0.35% |
| 03 Jun 2025 | 28.30 | 28.90 | 28.90 | 28.10 | 277987 | -0.60% |
| 02 Jun 2025 | 28.47 | 28.50 | 28.90 | 28.05 | 777590 | -0.11% |
| 30 May 2025 | 28.50 | 28.68 | 28.69 | 28.48 | 116101 | -0.31% |
| 29 May 2025 | 28.59 | 28.63 | 28.73 | 28.44 | 112919 | 0.18% |
| 28 May 2025 | 28.54 | 28.30 | 28.68 | 28.30 | 192941 | -0.14% |
| 27 May 2025 | 28.58 | 28.83 | 28.89 | 28.45 | 318161 | -0.59% |
| 26 May 2025 | 28.75 | 28.75 | 28.85 | 28.52 | 495016 | 0.63% |
| 23 May 2025 | 28.57 | 28.39 | 28.65 | 28.21 | 185354 | 0.81% |
| 22 May 2025 | 28.34 | 28.80 | 28.80 | 28.19 | 223244 | -0.67% |
| 21 May 2025 | 28.53 | 28.65 | 28.70 | 28.39 | 131718 | 0.25% |
| 20 May 2025 | 28.46 | 29.59 | 29.59 | 28.38 | 7576412 | -0.94% |
| 19 May 2025 | 28.73 | 28.78 | 29.10 | 28.49 | 180751 | -0.17% |
| 16 May 2025 | 28.78 | 28.99 | 28.99 | 28.72 | 232514 | -0.03% |
| 15 May 2025 | 28.79 | 28.37 | 28.87 | 28.20 | 722320 | 1.48% |
| 14 May 2025 | 28.37 | 28.54 | 28.54 | 28.20 | 197192 | 0.14% |
| 13 May 2025 | 28.33 | 28.85 | 28.85 | 28.30 | 369305 | -1.22% |
| 12 May 2025 | 28.68 | 28.20 | 28.79 | 27.72 | 9948169 | 3.84% |
| 09 May 2025 | 27.62 | 27.84 | 27.84 | 27.07 | 10387400 | -0.97% |
| 08 May 2025 | 27.89 | 28.25 | 28.25 | 27.75 | 161960 | -0.61% |
| 07 May 2025 | 28.06 | 28.05 | 28.10 | 27.61 | 7570437 | 0.25% |
| 06 May 2025 | 27.99 | 28.13 | 28.27 | 27.58 | 469089 | -0.50% |
| 05 May 2025 | 28.13 | 28.46 | 28.46 | 27.93 | 1625700 | 0.54% |
| 02 May 2025 | 27.98 | 28.40 | 28.40 | 27.80 | 5127995 | -0.11% |
| 30 Apr 2025 | 28.01 | 28.05 | 28.10 | 27.82 | 162888 | 0.14% |
| 29 Apr 2025 | 27.97 | 27.96 | 28.13 | 27.85 | 196545 | 0.04% |
| 28 Apr 2025 | 27.96 | 29.09 | 29.09 | 27.51 | 324454 | 1.12% |
| 25 Apr 2025 | 27.65 | 27.80 | 28.10 | 27.44 | 488436 | -0.79% |
| 24 Apr 2025 | 27.87 | 29.22 | 29.22 | 27.86 | 201855 | -0.32% |
| 23 Apr 2025 | 27.96 | 28.05 | 28.15 | 27.77 | 349011 | 0.65% |
| 22 Apr 2025 | 27.78 | 27.90 | 27.90 | 27.61 | 223187 | 0.22% |
| 21 Apr 2025 | 27.72 | 27.79 | 27.85 | 27.36 | 6907147 | 1.17% |
| 17 Apr 2025 | 27.40 | 26.93 | 27.45 | 26.72 | 454068 | 1.71% |
| 16 Apr 2025 | 26.94 | 27.00 | 27.00 | 26.66 | 183445 | 0.26% |
| 15 Apr 2025 | 26.87 | 26.78 | 26.93 | 26.40 | 230139 | 2.28% |
| 11 Apr 2025 | 26.27 | 26.29 | 26.39 | 25.86 | 166752 | 1.74% |
| 09 Apr 2025 | 25.82 | 26.45 | 26.45 | 25.72 | 114737 | -0.54% |
| 08 Apr 2025 | 25.96 | 25.94 | 26.70 | 25.60 | 407659 | 1.56% |
| 07 Apr 2025 | 25.56 | 26.55 | 26.61 | 23.58 | 3797284 | -3.22% |
| 04 Apr 2025 | 26.41 | 26.55 | 26.92 | 26.33 | 228259 | -1.42% |
| 03 Apr 2025 | 26.79 | 27.65 | 27.65 | 26.51 | 124771 | -0.22% |
| 02 Apr 2025 | 26.85 | 26.90 | 27.00 | 26.61 | 117460 | 0.49% |
| 01 Apr 2025 | 26.72 | 27.15 | 27.15 | 26.68 | 6585970 | -1.33% |
| 28 Mar 2025 | 27.08 | 27.15 | 27.27 | 26.96 | 186829 | -0.22% |
| 27 Mar 2025 | 27.14 | 27.28 | 27.28 | 26.91 | 159335 | 0.26% |
| 26 Mar 2025 | 27.07 | 28.05 | 28.05 | 27.00 | 148953 | -0.55% |
| 25 Mar 2025 | 27.22 | 28.05 | 28.05 | 27.14 | 492939 | 0.00% |
| 24 Mar 2025 | 27.22 | 27.70 | 27.70 | 26.88 | 7002586 | 1.26% |
| 21 Mar 2025 | 26.88 | 26.77 | 26.94 | 26.60 | 249985 | 0.75% |
| 20 Mar 2025 | 26.68 | 26.39 | 26.75 | 26.34 | 190524 | 1.10% |
| 19 Mar 2025 | 26.39 | 26.20 | 26.47 | 26.20 | 184308 | 0.42% |
| 18 Mar 2025 | 26.28 | 26.40 | 26.40 | 25.91 | 305465 | 1.43% |
| 17 Mar 2025 | 25.91 | 26.10 | 26.10 | 25.76 | 136265 | 0.35% |
| 13 Mar 2025 | 25.82 | 26.04 | 26.04 | 25.74 | 103502 | -0.19% |
| 12 Mar 2025 | 25.87 | 25.10 | 26.05 | 25.10 | 116848 | -0.08% |
| 11 Mar 2025 | 25.89 | 25.90 | 25.93 | 25.00 | 123693 | 0.23% |
| 10 Mar 2025 | 25.83 | 25.94 | 26.12 | 25.79 | 214404 | -0.42% |
| 07 Mar 2025 | 25.94 | 25.88 | 26.09 | 25.81 | 154671 | 0.04% |
| 06 Mar 2025 | 25.93 | 26.00 | 26.00 | 25.62 | 191882 | 0.82% |
| 05 Mar 2025 | 25.72 | 25.57 | 25.89 | 25.23 | 172153 | 1.14% |
| 04 Mar 2025 | 25.43 | 20.37 | 25.50 | 20.37 | 175880 | -0.24% |
| 03 Mar 2025 | 25.49 | 26.16 | 26.16 | 25.26 | 238690 | -0.04% |
| 28 Feb 2025 | 25.50 | 26.03 | 26.03 | 25.48 | 1423473 | -1.81% |
| 27 Feb 2025 | 25.97 | 26.09 | 26.10 | 25.81 | 121265 | 0.19% |
| 25 Feb 2025 | 25.92 | 26.12 | 26.13 | 25.80 | 123082 | -0.27% |
| 24 Feb 2025 | 25.99 | 26.52 | 26.52 | 25.95 | 420538 | -1.07% |
| 21 Feb 2025 | 26.27 | 27.15 | 27.15 | 26.16 | 355073 | -0.34% |
| 20 Feb 2025 | 26.36 | 26.59 | 26.59 | 26.01 | 92941 | -0.04% |
| 19 Feb 2025 | 26.37 | 26.48 | 26.57 | 25.00 | 1001478 | -0.11% |
| 18 Feb 2025 | 26.40 | 26.53 | 26.56 | 26.21 | 386095 | -0.19% |
| 17 Feb 2025 | 26.45 | 26.47 | 26.50 | 26.16 | 192888 | 0.15% |
| 14 Feb 2025 | 26.41 | 26.54 | 26.72 | 26.25 | 581646 | -0.56% |
| 13 Feb 2025 | 26.56 | 27.35 | 27.35 | 26.41 | 282685 | -0.04% |
| 12 Feb 2025 | 26.57 | 26.60 | 26.70 | 26.30 | 215475 | -0.11% |
| 11 Feb 2025 | 26.60 | 27.21 | 27.21 | 26.50 | 226717 | -1.04% |
| 10 Feb 2025 | 26.88 | 27.20 | 27.20 | 26.84 | 159485 | -0.67% |
| 07 Feb 2025 | 27.06 | 27.35 | 27.35 | 27.01 | 205257 | -0.37% |
| 06 Feb 2025 | 27.16 | 27.45 | 27.45 | 27.11 | 164416 | -0.40% |
| 05 Feb 2025 | 27.27 | 27.65 | 27.65 | 27.25 | 196978 | -0.11% |
| 04 Feb 2025 | 27.30 | 27.10 | 27.35 | 26.85 | 285940 | 1.49% |
| 03 Feb 2025 | 26.90 | 27.10 | 27.30 | 26.55 | 504938 | -0.48% |
| 01 Feb 2025 | 27.03 | 26.30 | 27.26 | 26.30 | 3188221 | 0.11% |
| 31 Jan 2025 | 27.00 | 26.84 | 27.17 | 26.62 | 1999896 | 0.90% |
| 30 Jan 2025 | 26.76 | 27.45 | 27.45 | 26.51 | 2041672 | 0.45% |
| 29 Jan 2025 | 26.64 | 26.47 | 26.70 | 26.31 | 128771 | 0.91% |
| 28 Jan 2025 | 26.40 | 26.39 | 26.62 | 26.26 | 185457 | 0.57% |
| 27 Jan 2025 | 26.25 | 26.73 | 26.73 | 26.19 | 342041 | -1.24% |
| 24 Jan 2025 | 26.58 | 26.85 | 26.88 | 26.53 | 121834 | -0.41% |
| 23 Jan 2025 | 26.69 | 26.75 | 26.78 | 26.45 | 140810 | 0.34% |
| 22 Jan 2025 | 26.60 | 26.69 | 26.69 | 26.41 | 182971 | 0.30% |
| 21 Jan 2025 | 26.52 | 27.04 | 27.05 | 26.45 | 235477 | -1.30% |
| 20 Jan 2025 | 26.87 | 27.50 | 27.50 | 26.22 | 207974 | 0.56% |
| 17 Jan 2025 | 26.72 | 27.00 | 27.00 | 26.52 | 196142 | -0.34% |
| 16 Jan 2025 | 26.81 | 27.45 | 27.45 | 26.53 | 186636 | 0.68% |
| 15 Jan 2025 | 26.63 | 26.82 | 26.83 | 26.52 | 207701 | 0.00% |
| 14 Jan 2025 | 26.63 | 26.79 | 26.89 | 26.53 | 262926 | 0.15% |
| 13 Jan 2025 | 26.59 | 26.15 | 27.15 | 26.15 | 17461230 | -1.37% |
| 10 Jan 2025 | 26.96 | 27.15 | 27.20 | 26.80 | 9574931 | -0.15% |
| 09 Jan 2025 | 27.00 | 27.38 | 27.39 | 26.98 | 276944 | -0.55% |
| 08 Jan 2025 | 27.15 | 28.05 | 28.05 | 26.96 | 197204 | -0.26% |
| 07 Jan 2025 | 27.22 | 27.60 | 27.75 | 27.01 | 440741 | -3.27% |
| 06 Jan 2025 | 28.14 | 27.60 | 28.60 | 27.05 | 18760986 | 1.92% |
| 03 Jan 2025 | 27.61 | 27.92 | 27.95 | 27.54 | 173601 | -0.58% |
| 02 Jan 2025 | 27.77 | 27.50 | 27.88 | 26.84 | 824624 | 1.91% |
| 01 Jan 2025 | 27.25 | 27.32 | 27.39 | 27.02 | 130706 | 0.29% |
| 31 Dec 2024 | 27.17 | 27.56 | 28.17 | 26.96 | 380336 | 0.00% |
| 30 Dec 2024 | 27.17 | 26.86 | 27.48 | 26.86 | 243185 | -0.59% |
| 27 Dec 2024 | 27.33 | 27.84 | 27.84 | 27.13 | 114645 | 0.22% |
| 26 Dec 2024 | 27.27 | 27.47 | 27.47 | 27.13 | 138257 | 0.00% |
| 24 Dec 2024 | 27.27 | 27.39 | 27.45 | 27.16 | 93298 | -0.11% |
| 23 Dec 2024 | 27.30 | 27.38 | 27.45 | 27.11 | 187461 | 0.59% |
| 20 Dec 2024 | 27.14 | 27.65 | 27.69 | 27.01 | 288798 | -1.49% |
| 19 Dec 2024 | 27.55 | 27.58 | 27.70 | 27.30 | 239874 | -1.01% |
| 18 Dec 2024 | 27.83 | 28.40 | 28.40 | 27.75 | 165301 | -0.57% |
| 17 Dec 2024 | 27.99 | 28.43 | 28.43 | 27.92 | 338341 | -1.17% |
| 16 Dec 2024 | 28.32 | 28.57 | 28.58 | 28.12 | 169527 | -0.32% |
| 13 Dec 2024 | 28.41 | 28.34 | 28.50 | 27.81 | 219308 | 0.89% |
| 12 Dec 2024 | 28.16 | 28.38 | 28.48 | 28.14 | 182874 | -0.42% |
| 11 Dec 2024 | 28.28 | 28.34 | 28.39 | 28.14 | 118403 | 0.14% |
| 10 Dec 2024 | 28.24 | 28.39 | 28.40 | 28.18 | 200914 | 0.04% |
| 09 Dec 2024 | 28.23 | 29.20 | 29.20 | 28.05 | 272579 | -0.39% |
| 06 Dec 2024 | 28.34 | 28.60 | 28.60 | 28.25 | 232770 | -0.07% |
| 05 Dec 2024 | 28.36 | 27.91 | 28.57 | 27.91 | 315736 | 1.00% |
| 04 Dec 2024 | 28.08 | 28.76 | 28.76 | 27.86 | 235762 | 0.07% |
| 03 Dec 2024 | 28.06 | 28.03 | 28.14 | 27.62 | 302681 | 0.83% |
| 02 Dec 2024 | 27.83 | 27.22 | 27.99 | 26.85 | 963862 | 0.54% |
| 29 Nov 2024 | 27.68 | 28.21 | 28.21 | 27.20 | 224943 | 0.62% |
| 28 Nov 2024 | 27.51 | 28.07 | 28.07 | 27.43 | 379104 | -1.36% |
| 27 Nov 2024 | 27.89 | 27.98 | 27.98 | 27.55 | 129601 | 0.36% |
| 26 Nov 2024 | 27.79 | 27.99 | 27.99 | 27.51 | 183368 | 0.04% |
| 25 Nov 2024 | 27.78 | 28.25 | 28.25 | 27.26 | 225376 | 1.20% |
| 22 Nov 2024 | 27.45 | 27.18 | 27.50 | 26.81 | 178898 | 2.12% |
| 21 Nov 2024 | 26.88 | 27.59 | 27.59 | 26.80 | 384598 | -0.70% |
| 19 Nov 2024 | 27.07 | 27.37 | 27.54 | 26.72 | 239106 | 0.30% |
| 18 Nov 2024 | 26.99 | 27.78 | 27.78 | 26.37 | 225298 | -0.30% |
| 14 Nov 2024 | 27.07 | 27.20 | 27.28 | 26.98 | 213426 | -0.07% |
| 13 Nov 2024 | 27.09 | 27.55 | 27.59 | 27.00 | 347918 | -1.38% |
| 12 Nov 2024 | 27.47 | 27.99 | 27.99 | 27.40 | 261213 | -1.08% |
| 11 Nov 2024 | 27.77 | 28.08 | 28.08 | 27.56 | 205854 | 0.04% |
| 08 Nov 2024 | 27.76 | 28.65 | 28.65 | 27.66 | 160434 | -0.25% |
| 07 Nov 2024 | 27.83 | 27.25 | 28.35 | 27.25 | 292553 | -1.00% |
| 06 Nov 2024 | 28.11 | 28.60 | 28.60 | 27.61 | 818634 | 1.19% |
| 05 Nov 2024 | 27.78 | 27.90 | 27.90 | 27.31 | 208866 | 0.73% |
| 04 Nov 2024 | 27.58 | 27.70 | 28.25 | 27.35 | 505388 | -1.36% |
| 01 Nov 2024 | 27.96 | 27.99 | 28.20 | 27.71 | 131950 | 0.61% |
| 31 Oct 2024 | 27.79 | 28.14 | 28.14 | 27.73 | 485803 | -0.68% |
| 30 Oct 2024 | 27.98 | 28.19 | 28.19 | 27.81 | 155828 | -0.25% |
| 29 Oct 2024 | 28.05 | 28.10 | 28.10 | 27.70 | 196196 | 0.43% |
| 28 Oct 2024 | 27.93 | 28.04 | 28.08 | 27.50 | 280244 | 0.50% |
| 25 Oct 2024 | 27.79 | 28.85 | 28.85 | 27.66 | 820043 | -0.75% |
| 24 Oct 2024 | 28.00 | 28.33 | 28.33 | 27.91 | 171638 | -0.18% |
| 23 Oct 2024 | 28.05 | 29.88 | 29.88 | 27.75 | 271524 | -0.21% |
| 22 Oct 2024 | 28.11 | 28.65 | 28.65 | 28.08 | 778355 | -1.23% |
| 21 Oct 2024 | 28.46 | 28.96 | 28.96 | 28.22 | 258641 | -0.18% |
| 18 Oct 2024 | 28.51 | 28.99 | 28.99 | 28.21 | 230005 | 0.28% |
| 17 Oct 2024 | 28.43 | 28.68 | 28.84 | 28.40 | 277156 | -0.87% |
| 16 Oct 2024 | 28.68 | 28.95 | 28.95 | 28.60 | 201450 | -0.31% |
| 15 Oct 2024 | 28.77 | 29.70 | 29.70 | 28.42 | 336594 | -0.28% |
| 14 Oct 2024 | 28.85 | 29.55 | 29.55 | 28.51 | 245953 | 0.59% |
| 11 Oct 2024 | 28.68 | 28.89 | 28.89 | 28.51 | 212115 | -0.07% |
| 10 Oct 2024 | 28.70 | 29.10 | 29.10 | 28.51 | 225972 | 0.03% |
| 09 Oct 2024 | 28.69 | 28.40 | 28.99 | 28.40 | 387052 | -0.10% |
| 08 Oct 2024 | 28.72 | 28.79 | 29.00 | 28.35 | 376721 | 0.28% |
| 07 Oct 2024 | 28.64 | 28.55 | 29.10 | 28.35 | 576922 | -0.42% |
| 04 Oct 2024 | 28.76 | 29.37 | 29.37 | 28.68 | 1101010 | -1.13% |
| 03 Oct 2024 | 29.09 | 30.45 | 30.45 | 29.00 | 871487 | -1.66% |
| 01 Oct 2024 | 29.58 | 29.86 | 29.87 | 29.50 | 1607045 | -0.30% |
| 30 Sep 2024 | 29.67 | 30.24 | 30.24 | 29.60 | 682928 | -1.30% |
| 27 Sep 2024 | 30.06 | 30.04 | 30.27 | 29.91 | 333197 | 0.10% |
| 26 Sep 2024 | 30.03 | 30.10 | 30.10 | 29.71 | 287429 | 0.67% |
| 25 Sep 2024 | 29.83 | 29.79 | 29.96 | 29.66 | 280059 | 0.24% |
| 24 Sep 2024 | 29.76 | 29.89 | 29.96 | 29.71 | 297343 | 0.00% |
| 23 Sep 2024 | 29.76 | 29.86 | 29.86 | 29.43 | 311354 | 0.92% |
| 20 Sep 2024 | 29.49 | 29.43 | 29.65 | 29.10 | 327899 | 1.20% |
| 19 Sep 2024 | 29.14 | 29.50 | 29.50 | 29.00 | 292316 | 0.14% |
| 18 Sep 2024 | 29.10 | 29.29 | 29.29 | 29.01 | 150597 | -0.17% |
| 17 Sep 2024 | 29.15 | 29.34 | 29.34 | 28.88 | 183997 | 0.10% |
| 16 Sep 2024 | 29.12 | 29.95 | 29.95 | 28.38 | 299880 | 0.14% |
| 13 Sep 2024 | 29.08 | 29.25 | 29.25 | 28.80 | 861587 | 0.07% |
| 12 Sep 2024 | 29.06 | 28.00 | 29.15 | 28.00 | 337369 | 1.61% |
| 11 Sep 2024 | 28.60 | 28.97 | 28.97 | 28.50 | 189703 | -0.59% |
| 10 Sep 2024 | 28.77 | 28.80 | 28.86 | 28.20 | 210260 | 0.59% |
| 09 Sep 2024 | 28.60 | 28.85 | 28.85 | 28.31 | 224930 | 0.11% |
| 06 Sep 2024 | 28.57 | 29.40 | 29.40 | 28.46 | 463212 | -0.87% |
| 05 Sep 2024 | 28.82 | 29.08 | 29.09 | 28.78 | 260329 | -0.28% |
| 04 Sep 2024 | 28.90 | 29.24 | 29.24 | 28.60 | 259966 | -0.41% |
| 03 Sep 2024 | 29.02 | 29.19 | 29.19 | 28.81 | 314942 | 0.03% |
| 02 Sep 2024 | 29.01 | 29.34 | 29.34 | 28.55 | 395622 | 0.38% |
| 30 Aug 2024 | 28.90 | 28.99 | 29.05 | 28.80 | 5544741 | 0.35% |
| 29 Aug 2024 | 28.80 | 28.86 | 28.87 | 28.51 | 260180 | 0.14% |
| 28 Aug 2024 | 28.76 | 28.87 | 28.87 | 28.61 | 397263 | 0.17% |
| 27 Aug 2024 | 28.71 | 28.80 | 28.84 | 28.52 | 286184 | 0.17% |
| 26 Aug 2024 | 28.66 | 28.78 | 28.78 | 28.22 | 325133 | 0.60% |
| 23 Aug 2024 | 28.49 | 28.65 | 29.00 | 28.31 | 453898 | 0.04% |
| 22 Aug 2024 | 28.48 | 28.40 | 28.64 | 28.32 | 555816 | 0.28% |
| 21 Aug 2024 | 28.40 | 28.33 | 28.49 | 28.13 | 290583 | 0.21% |
| 20 Aug 2024 | 28.34 | 28.40 | 28.40 | 28.10 | 334036 | 0.67% |
| 19 Aug 2024 | 28.15 | 28.95 | 28.95 | 28.05 | 273561 | 0.14% |
| 16 Aug 2024 | 28.11 | 27.71 | 28.20 | 27.65 | 277216 | 1.44% |
| 14 Aug 2024 | 27.71 | 27.99 | 27.99 | 27.60 | 207456 | 0.11% |
| 13 Aug 2024 | 27.68 | 28.20 | 28.20 | 27.62 | 326411 | -0.90% |
| 12 Aug 2024 | 27.93 | 28.19 | 28.28 | 27.60 | 445491 | 0.07% |
| 09 Aug 2024 | 27.91 | 28.50 | 28.50 | 27.66 | 1042209 | 0.90% |
| 08 Aug 2024 | 27.66 | 28.10 | 28.10 | 27.60 | 255077 | -0.68% |
| 07 Aug 2024 | 27.85 | 27.10 | 28.10 | 26.70 | 209142 | 1.24% |
| 06 Aug 2024 | 27.51 | 27.99 | 28.18 | 27.40 | 515404 | -0.61% |
| 05 Aug 2024 | 27.68 | 29.15 | 29.15 | 27.37 | 1287355 | -2.26% |
| 02 Aug 2024 | 28.32 | 28.69 | 28.69 | 28.27 | 626297 | -1.22% |
| 01 Aug 2024 | 28.67 | 29.45 | 29.45 | 28.55 | 2391960 | 0.31% |
| 31 Jul 2024 | 28.58 | 29.30 | 29.30 | 28.25 | 226757 | 0.39% |
| 30 Jul 2024 | 28.47 | 28.65 | 28.65 | 28.21 | 293095 | 0.11% |
| 29 Jul 2024 | 28.44 | 28.75 | 28.85 | 28.37 | 589609 | 0.18% |
| 26 Jul 2024 | 28.39 | 28.75 | 28.75 | 27.90 | 367678 | 1.68% |
| 25 Jul 2024 | 27.92 | 27.10 | 29.00 | 27.10 | 334207 | -0.07% |
| 24 Jul 2024 | 27.94 | 28.25 | 28.35 | 27.70 | 411358 | -0.36% |
| 23 Jul 2024 | 28.04 | 28.90 | 28.90 | 27.55 | 550028 | -0.07% |
| 22 Jul 2024 | 28.06 | 28.10 | 28.95 | 28.00 | 513435 | -0.14% |
| 19 Jul 2024 | 28.10 | 28.58 | 28.69 | 28.01 | 488047 | -1.02% |
| 18 Jul 2024 | 28.39 | 28.19 | 28.50 | 28.05 | 632219 | 0.71% |
| 16 Jul 2024 | 28.19 | 28.30 | 28.40 | 28.15 | 562802 | 0.07% |
| 15 Jul 2024 | 28.17 | 28.61 | 28.77 | 28.06 | 779746 | 0.39% |
| 12 Jul 2024 | 28.06 | 28.18 | 28.25 | 27.70 | 631997 | 0.72% |
| 11 Jul 2024 | 27.86 | 28.65 | 28.65 | 27.70 | 169665 | 0.11% |
| 10 Jul 2024 | 27.83 | 28.80 | 28.80 | 27.60 | 284350 | -0.46% |
| 09 Jul 2024 | 27.96 | 28.20 | 28.20 | 27.75 | 225412 | 0.39% |
| 08 Jul 2024 | 27.85 | 28.70 | 28.70 | 27.61 | 194102 | -0.04% |
| 05 Jul 2024 | 27.86 | 28.00 | 28.10 | 27.64 | 341622 | 0.22% |
| 04 Jul 2024 | 27.80 | 28.60 | 28.60 | 27.61 | 255557 | 0.07% |
| 03 Jul 2024 | 27.78 | 28.14 | 28.14 | 27.55 | 185809 | 0.62% |
| 02 Jul 2024 | 27.61 | 27.97 | 27.97 | 27.50 | 343287 | -0.07% |
| 01 Jul 2024 | 27.63 | 28.30 | 28.30 | 27.10 | 364034 | 0.55% |
| 28 Jun 2024 | 27.48 | 27.63 | 27.63 | 27.45 | 1156017 | -0.04% |
| 27 Jun 2024 | 27.49 | 27.60 | 27.60 | 27.23 | 176989 | 0.84% |
| 26 Jun 2024 | 27.26 | 27.10 | 27.34 | 27.01 | 456360 | 0.59% |
| 25 Jun 2024 | 27.10 | 27.13 | 27.15 | 26.70 | 509982 | 0.67% |
| 24 Jun 2024 | 26.92 | 26.88 | 27.20 | 26.45 | 124374 | 0.15% |
| 21 Jun 2024 | 26.88 | 26.99 | 27.20 | 26.80 | 157512 | -0.22% |
| 20 Jun 2024 | 26.94 | 27.29 | 27.29 | 26.80 | 129649 | 0.11% |
| 19 Jun 2024 | 26.91 | 27.75 | 27.75 | 26.78 | 134808 | -0.11% |
| 18 Jun 2024 | 26.94 | 27.40 | 27.40 | 26.00 | 166557 | 0.45% |
| 14 Jun 2024 | 26.82 | 27.50 | 27.50 | 26.66 | 168582 | 0.37% |
| 13 Jun 2024 | 26.72 | 26.99 | 26.99 | 26.50 | 128980 | 0.11% |
| 12 Jun 2024 | 26.69 | 26.95 | 26.95 | 26.46 | 227238 | 0.34% |
| 11 Jun 2024 | 26.60 | 26.94 | 26.95 | 26.25 | 144288 | 0.04% |
| 10 Jun 2024 | 26.59 | 27.40 | 27.40 | 26.40 | 192289 | 0.04% |
| 07 Jun 2024 | 26.58 | 26.04 | 26.66 | 26.04 | 401582 | 2.07% |
| 06 Jun 2024 | 26.04 | 26.60 | 27.25 | 25.55 | 192533 | 0.81% |
| 05 Jun 2024 | 25.83 | 26.90 | 26.97 | 24.91 | 489562 | -1.15% |
| 04 Jun 2024 | 26.13 | 26.56 | 30.01 | 24.43 | 939262 | -1.62% |
| 03 Jun 2024 | 26.56 | 26.50 | 26.90 | 25.75 | 3626234 | 3.15% |
| 31 May 2024 | 25.75 | 26.45 | 26.45 | 25.67 | 214342 | 0.23% |
| 30 May 2024 | 25.69 | 25.15 | 26.14 | 25.15 | 511021 | -0.93% |
| 29 May 2024 | 25.93 | 26.90 | 26.90 | 25.80 | 539661 | -0.73% |
| 28 May 2024 | 26.12 | 26.30 | 26.30 | 25.91 | 148481 | -0.11% |
| 27 May 2024 | 26.15 | 26.00 | 26.45 | 25.51 | 178479 | -0.23% |
| 24 May 2024 | 26.21 | 27.00 | 27.00 | 26.01 | 232386 | 0.00% |
| 23 May 2024 | 26.21 | 25.76 | 26.40 | 25.50 | 321350 | 1.71% |
| 22 May 2024 | 25.77 | 25.83 | 25.83 | 25.50 | 76473 | 0.27% |
| 21 May 2024 | 25.70 | 26.50 | 26.50 | 25.35 | 154018 | -0.08% |
| 18 May 2024 | 25.72 | 25.74 | 25.80 | 25.50 | 30618 | 0.47% |
| 17 May 2024 | 25.60 | 26.30 | 26.30 | 25.20 | 94577 | 0.35% |
| 16 May 2024 | 25.51 | 26.05 | 26.05 | 25.15 | 96377 | 0.79% |
| 15 May 2024 | 25.31 | 25.47 | 25.50 | 25.10 | 76288 | -0.12% |
| 14 May 2024 | 25.34 | 25.95 | 25.95 | 25.17 | 82131 | 0.68% |
| 13 May 2024 | 25.17 | 25.42 | 25.42 | 24.84 | 129922 | 0.12% |
| 10 May 2024 | 25.14 | 25.16 | 25.30 | 24.94 | 125701 | 0.52% |
| 09 May 2024 | 25.01 | 25.46 | 25.46 | 24.97 | 190151 | -1.46% |
| 08 May 2024 | 25.38 | 26.15 | 26.15 | 25.20 | 499686 | -0.12% |
| 07 May 2024 | 25.41 | 26.35 | 26.35 | 25.28 | 153902 | -0.63% |
| 06 May 2024 | 25.57 | 26.35 | 26.35 | 25.50 | 121029 | -0.04% |
| 03 May 2024 | 25.58 | 25.93 | 25.98 | 25.45 | 203378 | -0.70% |
| 02 May 2024 | 25.76 | 25.82 | 25.87 | 25.26 | 325760 | 0.16% |
| 30 Apr 2024 | 25.72 | 26.50 | 26.50 | 25.57 | 144003 | -0.08% |
| 29 Apr 2024 | 25.74 | 26.30 | 26.30 | 25.51 | 152761 | 0.90% |
| 26 Apr 2024 | 25.51 | 24.90 | 25.80 | 24.90 | 119608 | -0.66% |
| 25 Apr 2024 | 25.68 | 25.60 | 25.73 | 25.20 | 52915 | 0.78% |
| 24 Apr 2024 | 25.48 | 26.20 | 26.20 | 25.30 | 70111 | 0.08% |
| 23 Apr 2024 | 25.46 | 25.74 | 25.74 | 25.20 | 83765 | 0.20% |
| 22 Apr 2024 | 25.41 | 25.24 | 25.48 | 25.24 | 128328 | 0.79% |
| 19 Apr 2024 | 25.21 | 24.80 | 25.30 | 24.51 | 178984 | 0.64% |
| 18 Apr 2024 | 25.05 | 25.37 | 25.70 | 25.00 | 193862 | -0.60% |
| 16 Apr 2024 | 25.20 | 26.15 | 26.15 | 25.10 | 329605 | -0.71% |
| 15 Apr 2024 | 25.38 | 25.80 | 25.80 | 25.36 | 138980 | -1.05% |
| 12 Apr 2024 | 25.65 | 26.65 | 26.65 | 25.62 | 232583 | -0.85% |
| 10 Apr 2024 | 25.87 | 26.55 | 26.55 | 25.74 | 94254 | 0.31% |
| 09 Apr 2024 | 25.79 | 25.97 | 25.97 | 25.71 | 146444 | -0.08% |
| 08 Apr 2024 | 25.81 | 26.40 | 26.40 | 25.50 | 123307 | 0.70% |
| 05 Apr 2024 | 25.63 | 26.40 | 26.40 | 25.43 | 179206 | 0.08% |
| 04 Apr 2024 | 25.61 | 26.30 | 26.30 | 25.36 | 174824 | 0.23% |
| 03 Apr 2024 | 25.55 | 26.35 | 26.35 | 25.30 | 136571 | -0.08% |
| 02 Apr 2024 | 25.57 | 26.35 | 26.35 | 25.48 | 142749 | -0.08% |
| 01 Apr 2024 | 25.59 | 26.15 | 26.15 | 25.38 | 175535 | 0.83% |
| 28 Mar 2024 | 25.38 | 25.95 | 25.95 | 25.13 | 395161 | 0.75% |
| 27 Mar 2024 | 25.19 | 25.13 | 25.26 | 25.00 | 81542 | 0.60% |
| 26 Mar 2024 | 25.04 | 25.17 | 25.17 | 24.81 | 106785 | -0.44% |
| 22 Mar 2024 | 25.15 | 25.20 | 25.27 | 24.60 | 126112 | 0.24% |
| 21 Mar 2024 | 25.09 | 25.25 | 25.25 | 24.86 | 71449 | 0.93% |
| 20 Mar 2024 | 24.86 | 25.35 | 25.35 | 24.70 | 85202 | 0.04% |
| 19 Mar 2024 | 24.85 | 25.80 | 25.80 | 24.80 | 160104 | -1.11% |
| 18 Mar 2024 | 25.13 | 25.80 | 25.80 | 24.90 | 120562 | 0.24% |
| 15 Mar 2024 | 25.07 | 25.39 | 25.50 | 24.80 | 808067 | -0.52% |
| 14 Mar 2024 | 25.20 | 25.80 | 25.80 | 24.30 | 98302 | 0.52% |
| 13 Mar 2024 | 25.07 | 26.20 | 26.20 | 24.91 | 983993 | -1.38% |
| 12 Mar 2024 | 25.42 | 26.20 | 26.20 | 25.27 | 111213 | -0.04% |
| 11 Mar 2024 | 25.43 | 26.35 | 26.35 | 25.31 | 170248 | -0.66% |
| 07 Mar 2024 | 25.60 | 26.30 | 26.30 | 25.30 | 587877 | 0.20% |
| 06 Mar 2024 | 25.55 | 25.70 | 25.70 | 25.15 | 91998 | 0.35% |
| 05 Mar 2024 | 25.46 | 25.25 | 25.75 | 25.25 | 181454 | -0.20% |
| 04 Mar 2024 | 25.51 | 25.75 | 25.78 | 25.25 | 663620 | 0.04% |
| 02 Mar 2024 | 25.50 | 26.15 | 26.15 | 25.20 | 37051 | 0.39% |
| 01 Mar 2024 | 25.40 | 25.40 | 25.47 | 25.02 | 110787 | 1.52% |
| 29 Feb 2024 | 25.02 | 25.35 | 25.35 | 24.70 | 309367 | 0.08% |
| 28 Feb 2024 | 25.00 | 25.50 | 25.58 | 24.95 | 129930 | -1.07% |
| 27 Feb 2024 | 25.27 | 25.95 | 25.95 | 24.90 | 82851 | 0.32% |
| 26 Feb 2024 | 25.19 | 26.05 | 26.05 | 25.01 | 99368 | -0.40% |
| 23 Feb 2024 | 25.29 | 26.05 | 26.05 | 25.25 | 87012 | 0.00% |
| 22 Feb 2024 | 25.29 | 25.12 | 25.60 | 24.92 | 835205 | 0.68% |
| 21 Feb 2024 | 25.12 | 25.60 | 25.60 | 25.02 | 120667 | -0.48% |
| 20 Feb 2024 | 25.24 | 25.95 | 25.95 | 25.10 | 119225 | 0.24% |
| 19 Feb 2024 | 25.18 | 25.80 | 25.88 | 24.80 | 117155 | 0.48% |
| 16 Feb 2024 | 25.06 | 25.65 | 25.65 | 24.92 | 92078 | 0.56% |
| 15 Feb 2024 | 24.92 | 25.60 | 25.60 | 24.66 | 127389 | 0.32% |
| 14 Feb 2024 | 24.84 | 24.95 | 24.95 | 24.30 | 101129 | 0.40% |
| 13 Feb 2024 | 24.74 | 24.93 | 24.93 | 24.55 | 96647 | 0.57% |
| 12 Feb 2024 | 24.60 | 25.50 | 25.50 | 24.55 | 118532 | -0.69% |
| 09 Feb 2024 | 24.77 | 25.00 | 25.00 | 24.50 | 101022 | 0.12% |
| 08 Feb 2024 | 24.74 | 25.29 | 25.35 | 24.67 | 470151 | -0.80% |
| 07 Feb 2024 | 24.94 | 25.70 | 25.70 | 24.20 | 109686 | 0.04% |
| 06 Feb 2024 | 24.93 | 24.73 | 24.99 | 24.45 | 118513 | 0.81% |
| 05 Feb 2024 | 24.73 | 25.60 | 25.60 | 24.55 | 492376 | -0.52% |
| 02 Feb 2024 | 24.86 | 25.40 | 25.40 | 24.51 | 889596 | 0.85% |
| 01 Feb 2024 | 24.65 | 25.45 | 25.45 | 24.46 | 198030 | -0.16% |
| 31 Jan 2024 | 24.69 | 25.20 | 25.20 | 24.25 | 80148 | 0.82% |
| 30 Jan 2024 | 24.49 | 25.29 | 25.29 | 24.45 | 171894 | -0.93% |
| 29 Jan 2024 | 24.72 | 24.94 | 24.94 | 24.01 | 122387 | 1.85% |
| 25 Jan 2024 | 24.27 | 24.41 | 24.64 | 24.15 | 126402 | -0.53% |
| 24 Jan 2024 | 24.40 | 24.50 | 24.50 | 23.90 | 271607 | 0.95% |
| 23 Jan 2024 | 24.17 | 25.05 | 25.05 | 24.10 | 427239 | -1.47% |
| 20 Jan 2024 | 24.53 | 24.61 | 24.83 | 24.49 | 104761 | -0.28% |
| 19 Jan 2024 | 24.60 | 25.15 | 25.15 | 24.41 | 91085 | 0.78% |
| 18 Jan 2024 | 24.41 | 24.85 | 24.88 | 24.10 | 127010 | -0.53% |
| 17 Jan 2024 | 24.54 | 25.75 | 25.75 | 24.51 | 372961 | -1.88% |
| 16 Jan 2024 | 25.01 | 25.25 | 25.25 | 24.76 | 116645 | -0.28% |
| 15 Jan 2024 | 25.08 | 24.55 | 25.25 | 24.55 | 105770 | 0.93% |
| 12 Jan 2024 | 24.85 | 24.97 | 24.97 | 24.45 | 115268 | 1.10% |
| 11 Jan 2024 | 24.58 | 24.85 | 24.85 | 24.25 | 71386 | 0.08% |
| 10 Jan 2024 | 24.56 | 24.83 | 24.83 | 24.38 | 144190 | 0.24% |
| 09 Jan 2024 | 24.50 | 24.85 | 24.85 | 24.46 | 92562 | 0.20% |
| 08 Jan 2024 | 24.45 | 24.88 | 25.25 | 24.40 | 143378 | -0.85% |
| 05 Jan 2024 | 24.66 | 25.35 | 25.35 | 24.36 | 178609 | 0.16% |
| 04 Jan 2024 | 24.62 | 25.20 | 25.20 | 23.97 | 103249 | 0.61% |
| 03 Jan 2024 | 24.47 | 25.29 | 25.40 | 24.45 | 107554 | -0.69% |
| 02 Jan 2024 | 24.64 | 25.45 | 25.45 | 24.51 | 339247 | -0.24% |
| 01 Jan 2024 | 24.70 | 25.45 | 25.45 | 24.49 | 218803 | -0.04% |
| 29 Dec 2023 | 24.71 | 24.95 | 25.50 | 24.46 | 114532 | -0.16% |
| 28 Dec 2023 | 24.75 | 25.30 | 25.30 | 24.42 | 466714 | 0.77% |
| 27 Dec 2023 | 24.56 | 25.10 | 25.10 | 24.37 | 235368 | 0.74% |
| 26 Dec 2023 | 24.38 | 24.95 | 24.95 | 23.50 | 97497 | 0.58% |
| 22 Dec 2023 | 24.24 | 24.90 | 24.90 | 24.11 | 107382 | 0.25% |
| 21 Dec 2023 | 24.18 | 24.75 | 24.75 | 23.83 | 121141 | 0.58% |
| 20 Dec 2023 | 24.04 | 24.40 | 24.75 | 24.00 | 247007 | -1.48% |
| 19 Dec 2023 | 24.40 | 25.10 | 25.10 | 24.00 | 1459925 | 0.21% |
| 18 Dec 2023 | 24.35 | 24.50 | 25.25 | 24.30 | 99877 | 0.00% |
| 15 Dec 2023 | 24.35 | 24.45 | 24.45 | 23.45 | 105761 | 1.12% |
| 14 Dec 2023 | 24.08 | 24.25 | 24.25 | 23.80 | 189636 | 1.22% |
| 13 Dec 2023 | 23.79 | 23.50 | 24.00 | 23.10 | 2219123 | 0.13% |
| 12 Dec 2023 | 23.76 | 23.15 | 24.15 | 23.15 | 562732 | -0.38% |
| 11 Dec 2023 | 23.85 | 24.03 | 24.03 | 23.60 | 250223 | 0.04% |
| 08 Dec 2023 | 23.84 | 23.40 | 24.10 | 23.05 | 76086 | 0.38% |
| 07 Dec 2023 | 23.75 | 23.99 | 24.30 | 23.27 | 2261564 | -0.21% |
| 06 Dec 2023 | 23.80 | 24.40 | 24.40 | 23.30 | 160638 | 0.55% |
| 05 Dec 2023 | 23.67 | 23.42 | 23.85 | 23.20 | 153265 | 0.90% |
| 04 Dec 2023 | 23.46 | 23.70 | 23.80 | 23.03 | 863684 | 1.87% |
| 01 Dec 2023 | 23.03 | 23.55 | 23.55 | 22.35 | 1172290 | 0.74% |
| 30 Nov 2023 | 22.86 | 23.49 | 23.49 | 22.55 | 61260 | 0.26% |
| 29 Nov 2023 | 22.80 | 23.25 | 23.25 | 22.31 | 305702 | 1.02% |
| 28 Nov 2023 | 22.57 | 23.15 | 23.15 | 21.83 | 550811 | 0.45% |
| 24 Nov 2023 | 22.47 | 21.80 | 22.80 | 21.80 | 37245 | -0.09% |
| 23 Nov 2023 | 22.49 | 22.70 | 22.70 | 22.25 | 37933 | 0.00% |
| 22 Nov 2023 | 22.49 | 22.80 | 22.80 | 22.25 | 43417 | -0.04% |
| 21 Nov 2023 | 22.50 | 22.66 | 22.66 | 22.37 | 53910 | 0.63% |
| 20 Nov 2023 | 22.36 | 22.80 | 22.80 | 22.10 | 65176 | -0.13% |
| 17 Nov 2023 | 22.39 | 22.75 | 22.75 | 22.16 | 55475 | -0.22% |
| 16 Nov 2023 | 22.44 | 22.75 | 22.75 | 22.00 | 90297 | 0.58% |
| 15 Nov 2023 | 22.31 | 22.75 | 22.75 | 22.13 | 526325 | 0.95% |
| 13 Nov 2023 | 22.10 | 21.80 | 22.50 | 21.80 | 47379 | -0.45% |
| 12 Nov 2023 | 22.20 | 22.60 | 22.60 | 22.01 | 45208 | 0.63% |
| 10 Nov 2023 | 22.06 | 21.71 | 22.12 | 21.71 | 41906 | 0.14% |
| 09 Nov 2023 | 22.03 | 22.05 | 22.24 | 21.93 | 41372 | -0.09% |
| 08 Nov 2023 | 22.05 | 22.65 | 22.65 | 21.70 | 59408 | -0.09% |
| 07 Nov 2023 | 22.07 | 22.07 | 22.25 | 21.60 | 71022 | 0.00% |
| 06 Nov 2023 | 22.07 | 22.50 | 22.50 | 21.70 | 1240064 | 1.10% |
| 03 Nov 2023 | 21.83 | 22.40 | 22.40 | 21.70 | 65445 | 0.41% |
| 02 Nov 2023 | 21.74 | 22.25 | 22.25 | 21.62 | 33229 | 0.69% |
| 01 Nov 2023 | 21.59 | 21.95 | 21.95 | 21.40 | 41662 | -0.42% |
| 31 Oct 2023 | 21.68 | 22.40 | 22.40 | 21.10 | 55423 | -0.32% |
| 30 Oct 2023 | 21.75 | 22.30 | 22.30 | 21.25 | 477617 | 0.46% |
| 27 Oct 2023 | 21.65 | 22.00 | 22.00 | 21.51 | 144300 | 0.93% |
| 26 Oct 2023 | 21.45 | 22.40 | 22.40 | 21.34 | 165108 | -1.33% |
| 25 Oct 2023 | 21.74 | 22.55 | 22.55 | 21.66 | 113563 | -0.78% |
| 23 Oct 2023 | 21.91 | 22.45 | 22.45 | 21.85 | 140895 | -1.26% |
| 20 Oct 2023 | 22.19 | 22.05 | 22.59 | 22.00 | 67711 | -0.45% |
| 19 Oct 2023 | 22.29 | 22.44 | 22.44 | 22.11 | 55685 | -0.22% |
| 18 Oct 2023 | 22.34 | 22.60 | 22.60 | 22.26 | 141654 | -0.58% |
| 17 Oct 2023 | 22.47 | 22.94 | 22.94 | 22.41 | 54058 | 0.31% |
| 16 Oct 2023 | 22.40 | 22.70 | 23.47 | 20.00 | 227545 | -0.09% |
| 13 Oct 2023 | 22.42 | 23.10 | 23.10 | 21.73 | 137061 | -0.13% |
| 12 Oct 2023 | 22.45 | 23.15 | 23.15 | 22.22 | 67206 | -0.09% |
| 11 Oct 2023 | 22.47 | 23.00 | 23.00 | 22.21 | 60013 | 0.63% |
| 10 Oct 2023 | 22.33 | 22.34 | 22.36 | 21.53 | 36961 | 0.86% |
| 09 Oct 2023 | 22.14 | 21.65 | 22.40 | 21.65 | 83076 | -0.72% |
| 06 Oct 2023 | 22.30 | 22.80 | 22.80 | 22.06 | 160019 | 0.72% |
| 05 Oct 2023 | 22.14 | 22.37 | 22.37 | 22.06 | 131272 | 0.36% |
| 04 Oct 2023 | 22.06 | 22.00 | 22.36 | 21.95 | 86545 | -0.50% |
| 03 Oct 2023 | 22.17 | 22.97 | 22.97 | 21.63 | 435118 | -0.63% |
| 29 Sep 2023 | 22.31 | 22.85 | 22.85 | 22.19 | 90189 | 0.54% |
| 28 Sep 2023 | 22.19 | 23.05 | 23.05 | 22.12 | 124021 | -0.85% |
| 27 Sep 2023 | 22.38 | 22.60 | 22.60 | 22.01 | 84906 | 0.27% |
| 26 Sep 2023 | 22.32 | 22.75 | 22.75 | 22.15 | 81782 | 0.00% |
| 25 Sep 2023 | 22.32 | 23.00 | 23.00 | 22.04 | 122825 | 0.00% |
| 22 Sep 2023 | 22.32 | 22.89 | 22.89 | 22.20 | 88219 | -0.36% |
| 21 Sep 2023 | 22.40 | 23.30 | 23.30 | 22.36 | 195553 | -0.88% |
| 20 Sep 2023 | 22.60 | 22.98 | 22.98 | 22.55 | 154035 | -1.01% |
| 18 Sep 2023 | 22.83 | 22.90 | 24.44 | 22.81 | 197976 | -0.31% |
| 15 Sep 2023 | 22.90 | 23.06 | 23.06 | 22.61 | 125392 | 0.53% |
| 14 Sep 2023 | 22.78 | 22.45 | 23.20 | 22.10 | 124939 | 0.04% |
| 13 Sep 2023 | 22.77 | 22.92 | 22.92 | 22.00 | 166151 | 0.49% |
| 12 Sep 2023 | 22.66 | 23.40 | 23.40 | 22.03 | 249536 | -0.04% |
| 11 Sep 2023 | 22.67 | 22.75 | 22.94 | 22.20 | 202895 | 0.93% |
| 08 Sep 2023 | 22.46 | 23.00 | 23.00 | 22.10 | 262432 | 0.54% |
| 07 Sep 2023 | 22.34 | 22.90 | 22.90 | 21.92 | 176667 | 0.59% |
| 06 Sep 2023 | 22.21 | 22.75 | 22.75 | 21.70 | 131752 | 0.18% |
| 05 Sep 2023 | 22.17 | 22.80 | 22.80 | 21.75 | 109448 | 0.18% |
| 04 Sep 2023 | 22.13 | 22.28 | 23.45 | 21.35 | 2156239 | 0.55% |
| 01 Sep 2023 | 22.01 | 22.45 | 22.45 | 21.83 | 204380 | 0.87% |
| 31 Aug 2023 | 21.82 | 22.60 | 22.60 | 21.81 | 185434 | -0.59% |
| 30 Aug 2023 | 21.95 | 21.91 | 22.22 | 21.90 | 81415 | 0.14% |
| 29 Aug 2023 | 21.92 | 22.60 | 22.60 | 21.70 | 77805 | 0.00% |
| 28 Aug 2023 | 21.92 | 22.50 | 22.50 | 21.71 | 605269 | 0.27% |
| 25 Aug 2023 | 21.86 | 21.75 | 22.65 | 21.30 | 144200 | -0.55% |
| 24 Aug 2023 | 21.98 | 22.05 | 22.25 | 21.40 | 614513 | -0.45% |
| 23 Aug 2023 | 22.08 | 22.14 | 22.14 | 21.90 | 54655 | 0.36% |
| 22 Aug 2023 | 22.00 | 22.65 | 22.65 | 21.55 | 860228 | 0.09% |
| 21 Aug 2023 | 21.98 | 22.55 | 22.55 | 21.76 | 108581 | 0.37% |
| 18 Aug 2023 | 21.90 | 22.23 | 22.23 | 21.66 | 2389253 | -0.36% |
| 17 Aug 2023 | 21.98 | 22.70 | 22.70 | 21.93 | 526591 | -0.32% |
| 16 Aug 2023 | 22.05 | 22.70 | 22.70 | 21.91 | 1155929 | 0.00% |
| 14 Aug 2023 | 22.05 | 22.65 | 23.45 | 21.83 | 121862 | 0.18% |
| 11 Aug 2023 | 22.01 | 22.85 | 22.85 | 22.00 | 117877 | -0.72% |
| 10 Aug 2023 | 22.17 | 22.90 | 22.90 | 22.09 | 377810 | -0.23% |
| 09 Aug 2023 | 22.22 | 22.27 | 22.27 | 22.04 | 1713882 | 0.27% |
| 08 Aug 2023 | 22.16 | 22.85 | 22.85 | 22.13 | 82489 | -0.18% |
| 07 Aug 2023 | 22.20 | 22.75 | 22.75 | 22.08 | 85497 | 0.54% |
| 04 Aug 2023 | 22.08 | 22.60 | 22.60 | 21.90 | 131949 | 0.59% |
| 03 Aug 2023 | 21.95 | 22.75 | 22.75 | 21.85 | 117404 | -0.72% |
| 02 Aug 2023 | 22.11 | 23.00 | 23.00 | 21.97 | 2222726 | -0.94% |
| 01 Aug 2023 | 22.32 | 23.00 | 23.00 | 22.00 | 172979 | -0.09% |
| 31 Jul 2023 | 22.34 | 22.90 | 22.90 | 22.20 | 124059 | 0.40% |
| 28 Jul 2023 | 22.25 | 22.59 | 22.59 | 22.14 | 156342 | -0.04% |
| 27 Jul 2023 | 22.26 | 22.59 | 22.59 | 22.20 | 129069 | -0.58% |
| 26 Jul 2023 | 22.39 | 22.60 | 22.60 | 22.07 | 121185 | 0.49% |
| 25 Jul 2023 | 22.28 | 22.95 | 22.95 | 21.60 | 116938 | 0.09% |
| 24 Jul 2023 | 22.26 | 22.79 | 22.79 | 22.22 | 135582 | -0.49% |
| 21 Jul 2023 | 22.37 | 23.15 | 23.15 | 22.31 | 175215 | -0.45% |
| 20 Jul 2023 | 22.47 | 22.30 | 22.65 | 22.30 | 303524 | 0.22% |
| 19 Jul 2023 | 22.42 | 23.00 | 23.00 | 22.28 | 388123 | 0.36% |
| 18 Jul 2023 | 22.34 | 22.95 | 22.95 | 21.95 | 240346 | 0.22% |
| 17 Jul 2023 | 22.29 | 22.75 | 22.75 | 21.77 | 531474 | 0.81% |
| 14 Jul 2023 | 22.11 | 22.60 | 22.60 | 21.90 | 725976 | 0.77% |
| 13 Jul 2023 | 21.94 | 22.19 | 22.19 | 21.90 | 656035 | 0.00% |
| 12 Jul 2023 | 21.94 | 22.10 | 22.20 | 21.90 | 63534 | -0.23% |
| 11 Jul 2023 | 21.99 | 22.55 | 22.55 | 21.75 | 90315 | 0.55% |
| 10 Jul 2023 | 21.87 | 22.55 | 22.55 | 21.75 | 338349 | 0.00% |
| 07 Jul 2023 | 21.87 | 22.02 | 22.28 | 21.55 | 95735 | -0.68% |
| 06 Jul 2023 | 22.02 | 21.30 | 22.24 | 21.30 | 178279 | 0.36% |
| 05 Jul 2023 | 21.94 | 21.90 | 22.17 | 21.86 | 226879 | 0.27% |
| 04 Jul 2023 | 21.88 | 22.45 | 22.45 | 21.50 | 102460 | 0.46% |
| 03 Jul 2023 | 21.78 | 22.30 | 22.30 | 21.12 | 215594 | 0.55% |
| 30 Jun 2023 | 21.66 | 22.10 | 22.55 | 21.42 | 121936 | 1.03% |
| 28 Jun 2023 | 21.44 | 21.40 | 21.50 | 21.19 | 146031 | 0.85% |
| 27 Jun 2023 | 21.26 | 21.35 | 21.35 | 21.13 | 81896 | 0.71% |
| 26 Jun 2023 | 21.11 | 21.70 | 21.70 | 21.00 | 61869 | 0.09% |
| 23 Jun 2023 | 21.09 | 21.35 | 21.35 | 21.07 | 186870 | -0.52% |
| 22 Jun 2023 | 21.20 | 21.30 | 21.55 | 21.18 | 2515858 | -0.47% |
| 21 Jun 2023 | 21.30 | 21.25 | 21.39 | 21.17 | 840903 | 0.19% |
| 20 Jun 2023 | 21.26 | 21.30 | 21.44 | 21.08 | 76737 | 0.38% |
| 19 Jun 2023 | 21.18 | 21.50 | 21.50 | 21.05 | 634364 | -0.38% |
| 16 Jun 2023 | 21.26 | 21.75 | 21.75 | 21.13 | 99272 | 0.66% |
| 15 Jun 2023 | 21.12 | 21.29 | 21.29 | 21.10 | 1229292 | -0.24% |
| 14 Jun 2023 | 21.17 | 21.75 | 21.75 | 20.50 | 838685 | 0.28% |
| 13 Jun 2023 | 21.11 | 21.01 | 21.20 | 21.01 | 38255 | 0.48% |
| 12 Jun 2023 | 21.01 | 21.22 | 21.22 | 20.96 | 40994 | 0.05% |
| 09 Jun 2023 | 21.00 | 21.31 | 21.31 | 20.97 | 32423 | -0.33% |
| 08 Jun 2023 | 21.07 | 21.51 | 21.75 | 20.95 | 36987 | -0.19% |
| 07 Jun 2023 | 21.11 | 21.60 | 21.60 | 20.91 | 51017 | 0.62% |
| 06 Jun 2023 | 20.98 | 21.17 | 21.17 | 20.93 | 44983 | -0.19% |
| 05 Jun 2023 | 21.02 | 21.45 | 21.45 | 20.97 | 56014 | 0.29% |
| 02 Jun 2023 | 20.96 | 21.50 | 21.50 | 20.25 | 43999 | 0.43% |
| 01 Jun 2023 | 20.87 | 21.50 | 21.55 | 20.75 | 293487 | -0.33% |
| 31 May 2023 | 20.94 | 21.24 | 21.25 | 20.87 | 76721 | -0.33% |
| 30 May 2023 | 21.01 | 21.25 | 21.25 | 20.96 | 62925 | 0.14% |
| 29 May 2023 | 20.98 | 21.45 | 21.45 | 20.80 | 71396 | 0.72% |
| 26 May 2023 | 20.83 | 21.30 | 21.30 | 20.69 | 32143 | 0.73% |
| 25 May 2023 | 20.68 | 20.75 | 20.75 | 20.55 | 17300 | 0.15% |
| 24 May 2023 | 20.65 | 20.85 | 20.85 | 20.61 | 24772 | -0.19% |
| 23 May 2023 | 20.69 | 21.25 | 21.25 | 20.62 | 64122 | 0.19% |
| 22 May 2023 | 20.65 | 21.15 | 21.15 | 20.50 | 73774 | 0.49% |
| 19 May 2023 | 20.55 | 21.10 | 21.10 | 20.39 | 44302 | 0.34% |
| 18 May 2023 | 20.48 | 20.95 | 20.95 | 20.42 | 30437 | -0.29% |
| 17 May 2023 | 20.54 | 21.30 | 21.30 | 20.45 | 54746 | -0.68% |
| 16 May 2023 | 20.68 | 21.35 | 21.35 | 20.65 | 75672 | -0.14% |
| 15 May 2023 | 20.71 | 20.00 | 20.80 | 20.00 | 47698 | 0.44% |
| 12 May 2023 | 20.62 | 21.20 | 21.20 | 20.49 | 25621 | 0.19% |
| 11 May 2023 | 20.58 | 21.20 | 21.20 | 20.51 | 22481 | -0.10% |
| 10 May 2023 | 20.60 | 20.70 | 20.70 | 20.45 | 47488 | 0.24% |
| 09 May 2023 | 20.55 | 20.75 | 20.75 | 20.10 | 49736 | 0.10% |
| 08 May 2023 | 20.53 | 19.75 | 20.95 | 19.75 | 56968 | 0.83% |
| 05 May 2023 | 20.36 | 20.48 | 20.51 | 20.30 | 31940 | -0.68% |
| 04 May 2023 | 20.50 | 20.95 | 20.95 | 20.31 | 52728 | 0.79% |
| 03 May 2023 | 20.34 | 21.00 | 21.00 | 20.25 | 41860 | -0.34% |
| 02 May 2023 | 20.41 | 20.90 | 20.90 | 20.27 | 2537410 | 0.69% |
| 28 Apr 2023 | 20.27 | 20.79 | 20.79 | 20.14 | 88180 | 0.50% |
| 27 Apr 2023 | 20.17 | 20.60 | 20.60 | 19.90 | 97403 | 0.80% |
| 26 Apr 2023 | 20.01 | 20.60 | 20.60 | 19.84 | 18956 | 0.10% |
| 25 Apr 2023 | 19.99 | 20.09 | 20.10 | 19.94 | 25107 | 0.25% |
| 24 Apr 2023 | 19.94 | 20.10 | 20.10 | 19.80 | 36101 | 0.45% |
| 21 Apr 2023 | 19.85 | 19.86 | 19.89 | 19.73 | 17641 | -0.05% |
| 20 Apr 2023 | 19.86 | 20.45 | 20.70 | 19.79 | 61418 | 0.00% |
| 19 Apr 2023 | 19.86 | 19.99 | 20.00 | 19.80 | 212332 | -0.20% |
| 18 Apr 2023 | 19.90 | 20.10 | 20.10 | 19.81 | 3021310 | -0.20% |
| 17 Apr 2023 | 19.94 | 20.30 | 20.30 | 19.81 | 39172 | -0.50% |
| 13 Apr 2023 | 20.04 | 20.14 | 20.14 | 19.93 | 31960 | 0.10% |
| 12 Apr 2023 | 20.02 | 20.50 | 20.50 | 19.83 | 67948 | 0.55% |
| 11 Apr 2023 | 19.91 | 20.15 | 20.15 | 19.82 | 34186 | 0.30% |
| 10 Apr 2023 | 19.85 | 20.40 | 20.40 | 19.20 | 41823 | 0.25% |
| 06 Apr 2023 | 19.80 | 20.35 | 20.35 | 19.70 | 1284375 | 0.30% |
| 05 Apr 2023 | 19.74 | 20.15 | 20.15 | 19.00 | 4658217 | 0.87% |
| 03 Apr 2023 | 19.57 | 19.80 | 20.30 | 19.25 | 47503 | 0.41% |
| 31 Mar 2023 | 19.49 | 19.80 | 19.80 | 18.65 | 59916 | 1.46% |
| 29 Mar 2023 | 19.21 | 19.23 | 19.25 | 18.80 | 29530 | 0.52% |
| 28 Mar 2023 | 19.11 | 19.70 | 19.70 | 19.01 | 22360 | -0.05% |
| 27 Mar 2023 | 19.12 | 19.65 | 19.65 | 18.82 | 35324 | 0.10% |
| 24 Mar 2023 | 19.10 | 19.80 | 19.80 | 19.05 | 43032 | -0.68% |
| 23 Mar 2023 | 19.23 | 19.90 | 19.90 | 18.78 | 48296 | -0.36% |
| 22 Mar 2023 | 19.30 | 19.85 | 19.85 | 19.27 | 18897 | 0.10% |
| 21 Mar 2023 | 19.28 | 19.75 | 19.75 | 19.16 | 33539 | 0.63% |
| 20 Mar 2023 | 19.16 | 19.80 | 19.80 | 18.90 | 89118 | -0.31% |
| 17 Mar 2023 | 19.22 | 19.74 | 19.74 | 19.09 | 56425 | 0.31% |
| 16 Mar 2023 | 19.16 | 19.70 | 19.70 | 18.98 | 1042000 | 0.21% |
| 15 Mar 2023 | 19.12 | 19.59 | 19.59 | 19.06 | 1806972 | -0.42% |
| 14 Mar 2023 | 19.20 | 19.25 | 19.90 | 19.13 | 85649 | -0.62% |
| 13 Mar 2023 | 19.32 | 20.20 | 20.20 | 19.25 | 90663 | -1.43% |
| 10 Mar 2023 | 19.60 | 19.99 | 19.99 | 19.51 | 56759 | -1.01% |
| 09 Mar 2023 | 19.80 | 20.34 | 20.34 | 19.74 | 38963 | -0.80% |
| 08 Mar 2023 | 19.96 | 20.55 | 20.55 | 19.35 | 42371 | 0.05% |
| 06 Mar 2023 | 19.95 | 20.35 | 20.35 | 19.66 | 904503 | 0.86% |
| 03 Mar 2023 | 19.78 | 19.88 | 19.88 | 19.60 | 32939 | 1.33% |
| 02 Mar 2023 | 19.52 | 20.25 | 20.25 | 19.45 | 112862 | -0.66% |
| 01 Mar 2023 | 19.65 | 19.24 | 19.68 | 19.24 | 109656 | 0.77% |
| 28 Feb 2023 | 19.50 | 20.15 | 20.15 | 19.43 | 65716 | -0.41% |
| 27 Feb 2023 | 19.58 | 19.70 | 19.74 | 19.50 | 91030 | -0.51% |
| 24 Feb 2023 | 19.68 | 20.35 | 20.35 | 19.60 | 58368 | -0.30% |
| 23 Feb 2023 | 19.74 | 20.40 | 20.40 | 19.69 | 75788 | -0.25% |
| 22 Feb 2023 | 19.79 | 20.70 | 20.70 | 19.76 | 74650 | -1.49% |
| 21 Feb 2023 | 20.09 | 20.70 | 20.75 | 20.04 | 47793 | -0.10% |
| 20 Feb 2023 | 20.11 | 20.80 | 20.80 | 20.00 | 64361 | -0.30% |
| 17 Feb 2023 | 20.17 | 20.90 | 20.90 | 20.15 | 30712 | -0.59% |
| 16 Feb 2023 | 20.29 | 20.80 | 20.80 | 20.20 | 1549221 | 0.50% |
| 15 Feb 2023 | 20.19 | 20.75 | 20.75 | 19.92 | 80390 | 0.15% |
| 14 Feb 2023 | 20.16 | 20.60 | 20.60 | 19.90 | 47121 | 0.80% |
| 13 Feb 2023 | 20.00 | 20.70 | 20.70 | 19.91 | 21403 | -0.60% |
| 10 Feb 2023 | 20.12 | 20.75 | 20.75 | 20.03 | 25811 | -0.15% |
| 09 Feb 2023 | 20.15 | 20.60 | 20.60 | 19.72 | 26680 | 0.70% |
| 08 Feb 2023 | 20.01 | 20.40 | 20.40 | 19.85 | 28230 | 0.60% |
| 07 Feb 2023 | 19.89 | 20.40 | 20.65 | 19.78 | 40649 | -0.65% |
| 06 Feb 2023 | 20.02 | 20.70 | 20.70 | 19.50 | 31186 | -0.35% |
| 03 Feb 2023 | 20.09 | 20.30 | 20.30 | 19.72 | 28187 | 1.06% |
| 02 Feb 2023 | 19.88 | 20.45 | 20.45 | 19.66 | 641965 | 0.15% |
| 01 Feb 2023 | 19.85 | 20.50 | 20.55 | 19.72 | 52772 | -0.15% |
| 31 Jan 2023 | 19.88 | 20.45 | 20.45 | 19.70 | 53003 | -0.05% |
| 30 Jan 2023 | 19.89 | 20.65 | 20.65 | 19.61 | 87840 | -0.85% |
| 27 Jan 2023 | 20.06 | 20.80 | 20.85 | 19.60 | 996863 | -0.64% |
| 25 Jan 2023 | 20.19 | 20.95 | 20.95 | 20.10 | 1063790 | -0.79% |
| 24 Jan 2023 | 20.35 | 20.69 | 20.69 | 20.30 | 778576 | -0.29% |
| 23 Jan 2023 | 20.41 | 20.90 | 20.90 | 20.15 | 73227 | 0.54% |
| 20 Jan 2023 | 20.30 | 21.00 | 21.00 | 20.27 | 57566 | -0.34% |
| 19 Jan 2023 | 20.37 | 21.05 | 21.05 | 20.27 | 51492 | -0.39% |
| 18 Jan 2023 | 20.45 | 20.40 | 20.60 | 20.27 | 331361 | 0.94% |
| 17 Jan 2023 | 20.26 | 20.70 | 20.70 | 19.98 | 47892 | 0.85% |
| 16 Jan 2023 | 20.09 | 20.25 | 20.40 | 19.85 | 63193 | -0.45% |
| 13 Jan 2023 | 20.18 | 20.40 | 20.45 | 19.90 | 55678 | 0.50% |
| 12 Jan 2023 | 20.08 | 20.50 | 20.50 | 19.50 | 19070 | -0.05% |
| 11 Jan 2023 | 20.09 | 20.30 | 20.59 | 20.03 | 24222 | -0.10% |
| 10 Jan 2023 | 20.11 | 20.49 | 20.49 | 20.08 | 53344 | -0.98% |
| 09 Jan 2023 | 20.31 | 20.69 | 20.70 | 20.17 | 38620 | 0.69% |
| 06 Jan 2023 | 20.17 | 20.60 | 20.65 | 20.00 | 657482 | -0.35% |
| 05 Jan 2023 | 20.24 | 20.70 | 20.75 | 20.10 | 34248 | -0.34% |
| 04 Jan 2023 | 20.31 | 20.45 | 20.70 | 20.13 | 28396 | -0.54% |
| 03 Jan 2023 | 20.42 | 20.50 | 20.90 | 20.30 | 403571 | -0.10% |
| 02 Jan 2023 | 20.44 | 20.95 | 20.95 | 20.37 | 37886 | 0.34% |
| 30 Dec 2022 | 20.37 | 20.80 | 20.80 | 20.33 | 44521 | -0.39% |
| 29 Dec 2022 | 20.45 | 20.45 | 20.85 | 20.25 | 21456 | 0.29% |
| 28 Dec 2022 | 20.39 | 20.59 | 20.59 | 20.31 | 29167 | 0.00% |
| 27 Dec 2022 | 20.39 | 20.70 | 20.70 | 20.08 | 20654 | 0.49% |
| 26 Dec 2022 | 20.29 | 20.80 | 20.80 | 20.02 | 90433 | 1.05% |
| 23 Dec 2022 | 20.08 | 20.38 | 20.83 | 20.00 | 53435 | -1.47% |
| 22 Dec 2022 | 20.38 | 20.76 | 20.76 | 20.30 | 38230 | -0.54% |
| 21 Dec 2022 | 20.49 | 20.99 | 20.99 | 20.39 | 36728 | -1.01% |
| 20 Dec 2022 | 20.70 | 21.05 | 21.10 | 20.45 | 49692 | -0.29% |
| 19 Dec 2022 | 20.76 | 21.04 | 21.04 | 20.55 | 28117 | 0.87% |
| 16 Dec 2022 | 20.58 | 21.12 | 21.45 | 20.55 | 39839 | -0.63% |
| 15 Dec 2022 | 20.71 | 21.40 | 21.60 | 20.69 | 46469 | -1.29% |
| 14 Dec 2022 | 20.98 | 21.42 | 21.42 | 20.91 | 73307 | 0.33% |
| 13 Dec 2022 | 20.91 | 21.15 | 21.22 | 20.55 | 42974 | 0.72% |
| 12 Dec 2022 | 20.76 | 21.40 | 21.45 | 20.61 | 40857 | -0.43% |
| 09 Dec 2022 | 20.85 | 21.23 | 21.23 | 20.71 | 49205 | -0.19% |
| 08 Dec 2022 | 20.89 | 21.20 | 21.20 | 20.82 | 43708 | 0.00% |
| 07 Dec 2022 | 20.89 | 21.40 | 21.50 | 20.86 | 42114 | -0.38% |
| 06 Dec 2022 | 20.97 | 21.42 | 21.42 | 20.85 | 29988 | -0.43% |
| 05 Dec 2022 | 21.06 | 21.40 | 22.30 | 20.77 | 58367 | 0.19% |
| 02 Dec 2022 | 21.02 | 21.35 | 21.60 | 20.85 | 50302 | -0.76% |
| 01 Dec 2022 | 21.18 | 21.40 | 21.45 | 20.91 | 43874 | 0.57% |
| 30 Nov 2022 | 21.06 | 21.22 | 21.22 | 20.75 | 54260 | 0.43% |
| 29 Nov 2022 | 20.97 | 21.33 | 21.33 | 20.44 | 33129 | 0.33% |
| 28 Nov 2022 | 20.90 | 21.40 | 21.90 | 20.74 | 41644 | 0.43% |
| 25 Nov 2022 | 20.81 | 20.90 | 20.95 | 20.54 | 31254 | 0.10% |
| 24 Nov 2022 | 20.79 | 20.79 | 20.85 | 20.54 | 23755 | 1.32% |
| 23 Nov 2022 | 20.52 | 20.82 | 20.82 | 20.50 | 72915 | -0.05% |
| 22 Nov 2022 | 20.53 | 20.88 | 20.88 | 20.39 | 18825 | 0.34% |
| 21 Nov 2022 | 20.46 | 20.92 | 21.55 | 20.32 | 44997 | -0.53% |
| 18 Nov 2022 | 20.57 | 20.66 | 21.89 | 20.50 | 25454 | -0.44% |
| 17 Nov 2022 | 20.66 | 21.10 | 21.10 | 20.33 | 25062 | -0.10% |
| 16 Nov 2022 | 20.68 | 21.30 | 21.30 | 20.61 | 32065 | -0.10% |
| 15 Nov 2022 | 20.70 | 20.64 | 21.42 | 20.54 | 48824 | 0.29% |
| 14 Nov 2022 | 20.64 | 21.47 | 21.95 | 20.30 | 33155 | 0.00% |
| 11 Nov 2022 | 20.64 | 20.40 | 20.67 | 20.34 | 51016 | 1.67% |
| 10 Nov 2022 | 20.30 | 21.40 | 21.70 | 20.21 | 32275 | -0.54% |
| 09 Nov 2022 | 20.41 | 21.46 | 21.46 | 20.35 | 35422 | -0.24% |
| 07 Nov 2022 | 20.46 | 20.50 | 20.93 | 19.93 | 34721 | 0.49% |
| 04 Nov 2022 | 20.36 | 20.42 | 20.52 | 20.24 | 45917 | 0.44% |
| 03 Nov 2022 | 20.27 | 20.45 | 20.65 | 20.24 | 15412 | -0.39% |
| 02 Nov 2022 | 20.35 | 20.50 | 20.60 | 20.10 | 26535 | 0.00% |
| 01 Nov 2022 | 20.35 | 20.45 | 20.45 | 20.01 | 41671 | 0.79% |
| 31 Oct 2022 | 20.19 | 20.80 | 21.95 | 19.80 | 47313 | 1.25% |
| 28 Oct 2022 | 19.94 | 20.42 | 20.42 | 19.87 | 33123 | 0.30% |
| 27 Oct 2022 | 19.88 | 20.50 | 20.50 | 19.80 | 31761 | 0.30% |
| 25 Oct 2022 | 19.82 | 20.30 | 20.30 | 19.74 | 40167 | -1.34% |
| 24 Oct 2022 | 20.09 | 20.45 | 20.45 | 19.76 | 27148 | 1.93% |
| 21 Oct 2022 | 19.71 | 20.05 | 20.05 | 19.41 | 31738 | -0.05% |
| 20 Oct 2022 | 19.72 | 20.05 | 20.42 | 19.36 | 33549 | 0.46% |
| 19 Oct 2022 | 19.63 | 20.00 | 20.00 | 19.45 | 29918 | 0.15% |
| 18 Oct 2022 | 19.60 | 20.69 | 20.69 | 19.44 | 27707 | 0.87% |
| 17 Oct 2022 | 19.43 | 19.34 | 20.80 | 19.22 | 21897 | 0.47% |
| 14 Oct 2022 | 19.34 | 20.80 | 20.80 | 19.21 | 20648 | 1.04% |
| 13 Oct 2022 | 19.14 | 19.01 | 19.80 | 19.01 | 16259 | -0.21% |
| 12 Oct 2022 | 19.18 | 19.85 | 19.85 | 19.02 | 21498 | 0.47% |
| 11 Oct 2022 | 19.09 | 19.95 | 19.95 | 19.04 | 24233 | -1.50% |
| 10 Oct 2022 | 19.38 | 20.80 | 20.80 | 19.02 | 47061 | -0.41% |
| 07 Oct 2022 | 19.46 | 19.98 | 19.98 | 19.35 | 19635 | -0.05% |
| 06 Oct 2022 | 19.47 | 20.10 | 20.10 | 19.30 | 31054 | 0.52% |
| 04 Oct 2022 | 19.37 | 20.80 | 20.80 | 19.21 | 25475 | 1.68% |
| 03 Oct 2022 | 19.05 | 19.99 | 19.99 | 18.96 | 25782 | -0.83% |
| 30 Sep 2022 | 19.21 | 19.67 | 19.67 | 18.55 | 35957 | 1.59% |
| 29 Sep 2022 | 18.91 | 19.73 | 19.73 | 18.84 | 16933 | -0.32% |
| 28 Sep 2022 | 18.97 | 20.80 | 20.80 | 18.80 | 37856 | -0.89% |
| 27 Sep 2022 | 19.14 | 19.12 | 19.88 | 19.02 | 14395 | 0.10% |
| 26 Sep 2022 | 19.12 | 20.15 | 20.15 | 19.06 | 47421 | -1.90% |
| 23 Sep 2022 | 19.49 | 20.80 | 20.80 | 19.44 | 43124 | -1.76% |
| 22 Sep 2022 | 19.84 | 20.18 | 20.18 | 19.58 | 12122 | -0.20% |
| 21 Sep 2022 | 19.88 | 20.27 | 20.27 | 19.75 | 25876 | -0.45% |
| 20 Sep 2022 | 19.97 | 20.11 | 20.11 | 19.91 | 17998 | 0.81% |
| 19 Sep 2022 | 19.81 | 20.30 | 20.30 | 19.56 | 34459 | 0.46% |
| 16 Sep 2022 | 19.72 | 20.39 | 20.39 | 19.66 | 51972 | -2.04% |
| 15 Sep 2022 | 20.13 | 20.88 | 20.88 | 20.06 | 18189 | -0.40% |
| 14 Sep 2022 | 20.21 | 20.10 | 20.30 | 19.85 | 42666 | 0.45% |
| 13 Sep 2022 | 20.12 | 20.45 | 20.45 | 20.01 | 114439 | 0.10% |
| 12 Sep 2022 | 20.10 | 20.49 | 20.49 | 19.99 | 50595 | 0.45% |
| 09 Sep 2022 | 20.01 | 20.03 | 20.10 | 19.91 | 34871 | 0.20% |
| 08 Sep 2022 | 19.97 | 19.98 | 19.99 | 19.81 | 63489 | 1.17% |
| 07 Sep 2022 | 19.74 | 19.98 | 19.98 | 19.53 | 37400 | -0.50% |
| 06 Sep 2022 | 19.84 | 19.98 | 19.98 | 19.75 | 23532 | -0.15% |
| 05 Sep 2022 | 19.87 | 19.99 | 19.99 | 19.11 | 24383 | 0.81% |
| 02 Sep 2022 | 19.71 | 19.99 | 19.99 | 19.56 | 15139 | 0.25% |
| 01 Sep 2022 | 19.66 | 19.99 | 19.99 | 17.94 | 3613330 | -1.21% |
| 30 Aug 2022 | 19.90 | 19.46 | 19.99 | 19.46 | 27726 | 2.26% |
| 29 Aug 2022 | 19.46 | 19.69 | 19.69 | 19.26 | 36067 | -1.37% |
| 26 Aug 2022 | 19.73 | 19.98 | 19.98 | 19.68 | 16960 | 0.20% |
| 25 Aug 2022 | 19.69 | 19.99 | 19.99 | 19.53 | 3722859 | -0.51% |
| 24 Aug 2022 | 19.79 | 20.38 | 20.38 | 19.50 | 19011 | 0.15% |
| 23 Aug 2022 | 19.76 | 19.65 | 20.30 | 19.50 | 17546 | 0.56% |
| 22 Aug 2022 | 19.65 | 19.97 | 20.02 | 19.59 | 52088 | -1.60% |
| 19 Aug 2022 | 19.97 | 20.14 | 20.35 | 19.90 | 34568 | -0.84% |
| 18 Aug 2022 | 20.14 | 20.12 | 20.18 | 19.75 | 31575 | 0.10% |
| 17 Aug 2022 | 20.12 | 19.96 | 20.62 | 19.96 | 2083258 | 0.80% |
| 16 Aug 2022 | 19.96 | 19.87 | 20.40 | 19.70 | 40068 | 0.45% |
| 12 Aug 2022 | 19.87 | 19.82 | 19.97 | 19.50 | 34196 | 0.25% |
| 11 Aug 2022 | 19.82 | 19.90 | 19.90 | 19.35 | 32458 | 0.61% |
| 10 Aug 2022 | 19.70 | 19.62 | 19.79 | 19.47 | 33781 | 0.41% |
| 08 Aug 2022 | 19.62 | 19.53 | 19.75 | 19.00 | 176360 | 0.46% |
| 05 Aug 2022 | 19.53 | 19.40 | 19.70 | 17.75 | 17867 | 0.15% |
| 04 Aug 2022 | 19.50 | 19.43 | 19.74 | 19.27 | 30749 | 0.36% |
| 03 Aug 2022 | 19.43 | 19.50 | 19.50 | 19.19 | 40432 | -0.05% |
| 02 Aug 2022 | 19.44 | 19.40 | 19.50 | 19.10 | 43288 | 0.21% |
| 01 Aug 2022 | 19.40 | 19.50 | 19.50 | 19.13 | 42067 | 0.88% |
| 29 Jul 2022 | 19.23 | 19.25 | 19.25 | 18.95 | 25292 | 1.48% |
| 28 Jul 2022 | 18.95 | 18.52 | 19.08 | 18.50 | 6891857 | 1.77% |
| 27 Jul 2022 | 18.62 | 18.11 | 18.65 | 18.11 | 22263 | 0.70% |
| 26 Jul 2022 | 18.49 | 18.66 | 18.70 | 18.47 | 9524 | -0.91% |
| 25 Jul 2022 | 18.66 | 18.70 | 18.94 | 18.40 | 35230 | -0.21% |
| 22 Jul 2022 | 18.70 | 18.44 | 18.80 | 18.40 | 22382 | 0.86% |
| 21 Jul 2022 | 18.54 | 18.53 | 18.75 | 18.25 | 15887 | 0.05% |
| 20 Jul 2022 | 18.53 | 18.35 | 18.58 | 18.25 | 51735 | 1.37% |
| 19 Jul 2022 | 18.28 | 18.49 | 18.49 | 18.00 | 4131883 | 0.11% |
| 18 Jul 2022 | 18.26 | 18.25 | 18.45 | 17.70 | 50268 | 1.73% |
| 15 Jul 2022 | 17.95 | 17.84 | 18.25 | 17.50 | 24990 | 0.62% |
| 14 Jul 2022 | 17.84 | 18.25 | 18.25 | 17.77 | 15339 | -0.34% |
| 13 Jul 2022 | 17.90 | 18.24 | 18.24 | 17.85 | 26857 | -0.56% |
| 12 Jul 2022 | 18.00 | 18.18 | 18.25 | 17.85 | 19138 | -0.99% |
| 11 Jul 2022 | 18.18 | 18.45 | 18.45 | 17.85 | 26853 | 0.06% |
| 08 Jul 2022 | 18.17 | 18.20 | 18.25 | 17.80 | 20326 | 0.66% |
| 07 Jul 2022 | 18.05 | 18.20 | 18.20 | 17.82 | 36794 | 1.01% |
| 06 Jul 2022 | 17.87 | 18.20 | 18.20 | 17.35 | 13737 | 1.02% |
| 05 Jul 2022 | 17.69 | 17.75 | 18.05 | 17.60 | 26916 | -0.06% |
| 04 Jul 2022 | 17.70 | 18.20 | 18.20 | 17.50 | 10359 | 0.57% |
| 01 Jul 2022 | 17.60 | 17.90 | 17.90 | 17.25 | 29235 | -0.17% |
| 30 Jun 2022 | 17.63 | 17.89 | 17.89 | 17.51 | 11145 | -0.40% |
| 29 Jun 2022 | 17.70 | 17.65 | 17.75 | 17.30 | 10564 | -0.23% |
| 28 Jun 2022 | 17.74 | 17.60 | 17.78 | 17.55 | 13145 | 0.23% |
| 27 Jun 2022 | 17.70 | 17.73 | 17.91 | 17.68 | 20735 | 0.51% |
| 24 Jun 2022 | 17.61 | 17.80 | 17.80 | 17.40 | 13226 | 1.32% |
| 23 Jun 2022 | 17.38 | 17.80 | 17.80 | 17.19 | 13111 | 0.58% |
| 22 Jun 2022 | 17.28 | 17.55 | 17.60 | 17.20 | 12091 | -1.31% |
| 21 Jun 2022 | 17.51 | 17.35 | 17.57 | 17.15 | 19007 | 2.22% |
| 20 Jun 2022 | 17.13 | 17.50 | 17.50 | 16.81 | 13772 | 0.06% |
| 17 Jun 2022 | 17.12 | 17.35 | 17.40 | 17.00 | 40713 | -0.58% |
| 16 Jun 2022 | 17.22 | 17.62 | 17.88 | 17.15 | 39800 | -1.99% |
| 15 Jun 2022 | 17.57 | 17.62 | 17.88 | 17.50 | 798170 | -0.28% |
| 14 Jun 2022 | 17.62 | 17.58 | 17.76 | 17.50 | 10804 | 0.11% |
| 13 Jun 2022 | 17.60 | 18.40 | 18.40 | 17.50 | 56168 | -2.98% |
| 10 Jun 2022 | 18.14 | 18.39 | 19.74 | 18.10 | 26505 | -1.36% |
| 09 Jun 2022 | 18.39 | 18.30 | 18.47 | 18.10 | 9211 | 0.71% |
| 08 Jun 2022 | 18.26 | 18.55 | 18.55 | 18.15 | 24384 | -0.38% |
| 07 Jun 2022 | 18.33 | 18.75 | 18.75 | 18.30 | 25231 | -1.24% |
| 06 Jun 2022 | 18.56 | 18.57 | 18.65 | 18.40 | 186539 | 0.05% |
| 03 Jun 2022 | 18.55 | 19.69 | 19.69 | 18.50 | 23835 | 0.00% |
| 02 Jun 2022 | 18.55 | 18.65 | 18.70 | 17.94 | 30981 | 0.60% |
| 01 Jun 2022 | 18.44 | 18.90 | 18.90 | 18.37 | 11270 | -0.43% |
| 31 May 2022 | 18.52 | 18.80 | 19.00 | 18.26 | 43926 | -0.22% |
| 30 May 2022 | 18.56 | 18.26 | 18.65 | 18.15 | 38432 | 1.64% |
| 27 May 2022 | 18.26 | 18.45 | 19.00 | 18.09 | 24871 | 1.16% |
| 26 May 2022 | 18.05 | 18.35 | 18.35 | 17.70 | 33458 | 0.89% |
| 25 May 2022 | 17.89 | 17.98 | 18.45 | 17.86 | 30059 | -0.50% |
| 24 May 2022 | 17.98 | 18.40 | 18.40 | 17.70 | 40678 | -0.28% |
| 23 May 2022 | 18.03 | 18.10 | 18.38 | 17.90 | 15295 | -0.39% |
| 20 May 2022 | 18.10 | 17.94 | 18.15 | 17.66 | 22588 | 2.49% |
| 19 May 2022 | 17.66 | 18.13 | 18.13 | 17.56 | 34105 | -2.59% |
| 18 May 2022 | 18.13 | 18.45 | 18.47 | 18.06 | 487006 | 0.22% |
| 17 May 2022 | 18.09 | 17.72 | 18.25 | 17.67 | 22567 | 2.38% |
| 16 May 2022 | 17.67 | 17.50 | 18.10 | 17.50 | 23956 | 0.34% |
| 13 May 2022 | 17.61 | 17.63 | 17.95 | 17.55 | 54436 | -0.11% |
| 12 May 2022 | 17.63 | 18.00 | 18.50 | 17.50 | 64688 | -2.06% |
| 11 May 2022 | 18.00 | 18.28 | 18.28 | 17.75 | 26393 | -0.50% |
| 10 May 2022 | 18.09 | 19.93 | 19.93 | 18.00 | 21083 | -0.44% |
| 09 May 2022 | 18.17 | 18.05 | 18.45 | 18.00 | 127944 | -0.82% |
| 06 May 2022 | 18.32 | 18.40 | 18.68 | 18.21 | 52137 | -1.45% |
| 05 May 2022 | 18.59 | 19.05 | 19.05 | 18.50 | 31417 | -0.05% |
| 04 May 2022 | 18.60 | 18.75 | 19.20 | 18.40 | 67894 | -2.05% |
| 02 May 2022 | 18.99 | 18.75 | 19.25 | 18.75 | 28097 | -0.52% |
| 29 Apr 2022 | 19.09 | 19.35 | 19.35 | 18.85 | 21812 | -0.62% |
| 28 Apr 2022 | 19.21 | 19.25 | 19.25 | 18.75 | 27836 | 1.16% |
| 27 Apr 2022 | 18.99 | 20.29 | 20.29 | 18.75 | 12839 | -0.58% |
| 26 Apr 2022 | 19.10 | 19.25 | 19.25 | 18.70 | 18870 | 1.00% |
| 25 Apr 2022 | 18.91 | 19.14 | 19.16 | 18.75 | 78091 | -1.30% |
| 22 Apr 2022 | 19.16 | 19.60 | 19.60 | 18.75 | 54101 | -0.88% |
| 21 Apr 2022 | 19.33 | 19.25 | 19.39 | 18.25 | 93030 | 1.52% |
| 20 Apr 2022 | 19.04 | 19.25 | 19.25 | 18.90 | 26057 | -0.10% |
| 19 Apr 2022 | 19.06 | 19.49 | 19.49 | 18.75 | 549536 | -0.42% |
| 18 Apr 2022 | 19.14 | 19.48 | 19.48 | 19.02 | 122915 | -1.75% |
| 13 Apr 2022 | 19.48 | 19.74 | 19.74 | 19.40 | 18764 | -0.31% |
| 12 Apr 2022 | 19.54 | 19.51 | 19.80 | 19.40 | 63625 | -0.61% |
| 11 Apr 2022 | 19.66 | 19.99 | 19.99 | 19.60 | 29856 | -0.61% |
| 08 Apr 2022 | 19.78 | 20.08 | 20.08 | 19.56 | 27075 | 0.71% |
| 07 Apr 2022 | 19.64 | 20.37 | 20.50 | 19.61 | 66825 | -0.86% |
| 06 Apr 2022 | 19.81 | 19.60 | 20.39 | 19.51 | 38472 | -0.85% |
| 05 Apr 2022 | 19.98 | 20.25 | 20.25 | 19.50 | 36649 | -0.45% |
| 04 Apr 2022 | 20.07 | 19.59 | 20.14 | 19.27 | 58856 | 2.45% |
| 01 Apr 2022 | 19.59 | 19.20 | 19.68 | 19.20 | 23920 | 1.03% |
| 31 Mar 2022 | 19.39 | 19.50 | 19.58 | 19.20 | 17761 | -0.26% |
| 30 Mar 2022 | 19.44 | 19.49 | 19.49 | 19.00 | 104161 | 1.04% |
| 29 Mar 2022 | 19.24 | 19.15 | 19.42 | 18.85 | 70702 | 0.47% |
| 28 Mar 2022 | 19.15 | 18.85 | 19.28 | 18.82 | 52374 | 0.47% |
| 25 Mar 2022 | 19.06 | 19.38 | 19.38 | 18.95 | 2940332 | -0.37% |
| 24 Mar 2022 | 19.13 | 19.25 | 19.25 | 18.82 | 2937515 | -0.26% |
| 23 Mar 2022 | 19.18 | 19.24 | 19.50 | 19.04 | 2947871 | -0.31% |
| 22 Mar 2022 | 19.24 | 19.40 | 19.40 | 18.92 | 62853 | 1.10% |
| 21 Mar 2022 | 19.03 | 19.50 | 19.50 | 18.95 | 35280 | -0.99% |
| 17 Mar 2022 | 19.22 | 19.25 | 19.28 | 18.96 | 32936 | 1.96% |
| 16 Mar 2022 | 18.85 | 18.80 | 18.95 | 18.58 | 41094 | 1.51% |
| 15 Mar 2022 | 18.57 | 18.95 | 19.00 | 18.39 | 72912 | -0.85% |
| 14 Mar 2022 | 18.73 | 18.51 | 18.79 | 18.10 | 73492 | 1.19% |
| 11 Mar 2022 | 18.51 | 18.45 | 18.80 | 18.06 | 40403 | 0.33% |
| 10 Mar 2022 | 18.45 | 18.50 | 18.75 | 18.10 | 70291 | 1.37% |
| 09 Mar 2022 | 18.20 | 18.28 | 18.28 | 17.50 | 39872 | 2.13% |
| 08 Mar 2022 | 17.82 | 17.93 | 18.19 | 17.50 | 80395 | -0.61% |
| 07 Mar 2022 | 17.93 | 17.72 | 18.10 | 17.53 | 200466 | -0.94% |
| 04 Mar 2022 | 18.10 | 18.33 | 18.49 | 18.00 | 72303 | -1.42% |
| 03 Mar 2022 | 18.36 | 18.80 | 18.80 | 18.33 | 62602 | -0.92% |
| 02 Mar 2022 | 18.53 | 18.75 | 18.75 | 18.34 | 45303 | -0.75% |
| 28 Feb 2022 | 18.67 | 18.52 | 18.70 | 18.16 | 27316 | 0.81% |
| 25 Feb 2022 | 18.52 | 18.49 | 18.69 | 18.05 | 42356 | 1.93% |
| 24 Feb 2022 | 18.17 | 18.85 | 18.85 | 18.05 | 109277 | -4.37% |
| 23 Feb 2022 | 19.00 | 19.24 | 19.41 | 18.81 | 82697 | 0.05% |
| 22 Feb 2022 | 18.99 | 19.38 | 19.38 | 18.71 | 107788 | -0.58% |
| 21 Feb 2022 | 19.10 | 19.21 | 19.38 | 19.01 | 48518 | -0.57% |
| 18 Feb 2022 | 19.21 | 19.39 | 19.39 | 18.92 | 20325 | -0.10% |
| 17 Feb 2022 | 19.23 | 19.55 | 19.55 | 19.11 | 51765 | -0.16% |
| 16 Feb 2022 | 19.26 | 19.49 | 19.49 | 19.15 | 29747 | 0.05% |
| 15 Feb 2022 | 19.25 | 18.75 | 19.28 | 18.71 | 55200 | 2.67% |
| 14 Feb 2022 | 18.75 | 19.33 | 19.39 | 18.71 | 87932 | -3.00% |
| 11 Feb 2022 | 19.33 | 19.69 | 19.69 | 19.25 | 29410 | -1.33% |
| 10 Feb 2022 | 19.59 | 19.55 | 19.65 | 19.20 | 40810 | 1.08% |
| 09 Feb 2022 | 19.38 | 19.30 | 19.48 | 19.10 | 47211 | 0.88% |
| 08 Feb 2022 | 19.21 | 19.15 | 19.39 | 18.95 | 29824 | 0.31% |
| 07 Feb 2022 | 19.15 | 19.48 | 19.74 | 19.08 | 62709 | -1.69% |
| 04 Feb 2022 | 19.48 | 19.51 | 19.74 | 19.22 | 22215 | -0.15% |
| 03 Feb 2022 | 19.51 | 19.25 | 19.95 | 19.22 | 1055746 | -1.27% |
| 02 Feb 2022 | 19.76 | 19.74 | 19.79 | 19.40 | 42145 | 1.13% |
| 01 Feb 2022 | 19.54 | 19.50 | 19.74 | 19.10 | 3038036 | 1.35% |
| 31 Jan 2022 | 19.28 | 19.02 | 19.44 | 19.02 | 31632 | 1.37% |
| 28 Jan 2022 | 19.02 | 19.34 | 19.52 | 18.92 | 2147378 | -0.05% |
| 27 Jan 2022 | 19.03 | 19.19 | 19.39 | 18.76 | 2664624 | -0.83% |
| 25 Jan 2022 | 19.19 | 19.10 | 19.29 | 18.65 | 2710853 | 0.52% |
| 24 Jan 2022 | 19.09 | 19.61 | 19.84 | 18.92 | 3089114 | -2.65% |
| 21 Jan 2022 | 19.61 | 19.65 | 19.89 | 19.45 | 829306 | -0.66% |
| 20 Jan 2022 | 19.74 | 19.90 | 20.36 | 19.62 | 51849 | -1.10% |
| 19 Jan 2022 | 19.96 | 20.60 | 20.60 | 19.88 | 77593 | -0.89% |
| 18 Jan 2022 | 20.14 | 20.20 | 20.52 | 20.10 | 3091572 | -1.13% |
| 17 Jan 2022 | 20.37 | 20.39 | 20.54 | 19.92 | 32020 | 0.59% |
| 14 Jan 2022 | 20.25 | 20.24 | 20.35 | 20.05 | 23253 | 0.05% |
| 13 Jan 2022 | 20.24 | 20.01 | 20.42 | 20.01 | 45843 | 0.00% |
| 12 Jan 2022 | 20.24 | 20.08 | 20.39 | 19.90 | 56612 | 0.80% |
| 11 Jan 2022 | 20.08 | 20.40 | 20.40 | 19.85 | 37729 | 0.55% |
| 10 Jan 2022 | 19.97 | 20.19 | 20.19 | 19.50 | 45785 | 1.01% |
| 07 Jan 2022 | 19.77 | 19.70 | 19.94 | 19.55 | 42407 | 0.36% |
| 06 Jan 2022 | 19.70 | 19.94 | 19.95 | 19.56 | 41464 | -1.15% |
| 05 Jan 2022 | 19.93 | 19.87 | 19.98 | 19.47 | 29584 | 0.50% |
| 04 Jan 2022 | 19.83 | 19.70 | 19.91 | 19.29 | 3066752 | 1.02% |
| 03 Jan 2022 | 19.63 | 19.40 | 19.75 | 19.20 | 2612926 | 1.71% |
| 31 Dec 2021 | 19.30 | 19.15 | 19.46 | 18.96 | 7577411 | 0.84% |
| 30 Dec 2021 | 19.14 | 19.16 | 19.32 | 18.91 | 3615704 | -0.10% |
| 29 Dec 2021 | 19.16 | 19.17 | 19.35 | 19.02 | 3657835 | 0.26% |
| 28 Dec 2021 | 19.11 | 19.15 | 19.24 | 18.87 | 24368 | 0.63% |
| 27 Dec 2021 | 18.99 | 19.00 | 19.15 | 18.60 | 11755 | 0.42% |
| 24 Dec 2021 | 18.91 | 19.00 | 19.14 | 18.77 | 2133536 | -0.11% |
| 23 Dec 2021 | 18.93 | 18.90 | 19.16 | 18.70 | 2697438 | 0.80% |
| 22 Dec 2021 | 18.78 | 18.80 | 18.98 | 18.30 | 3617812 | 0.75% |
| 21 Dec 2021 | 18.64 | 18.51 | 19.05 | 18.35 | 1308686 | 0.70% |
| 20 Dec 2021 | 18.51 | 18.60 | 19.40 | 18.10 | 1884374 | -1.96% |
| 17 Dec 2021 | 18.88 | 19.17 | 19.44 | 18.85 | 15740 | -1.51% |
| 16 Dec 2021 | 19.17 | 19.49 | 19.49 | 18.88 | 20031 | 0.10% |
| 15 Dec 2021 | 19.15 | 19.49 | 19.49 | 18.91 | 13069 | -0.57% |
| 14 Dec 2021 | 19.26 | 19.49 | 19.60 | 19.10 | 36776 | -0.16% |
| 13 Dec 2021 | 19.29 | 19.49 | 19.70 | 19.25 | 30632 | -0.62% |
| 10 Dec 2021 | 19.41 | 19.75 | 19.90 | 19.11 | 970153 | -0.21% |
| 09 Dec 2021 | 19.45 | 20.90 | 20.90 | 19.32 | 898249 | 0.15% |
| 08 Dec 2021 | 19.42 | 19.60 | 20.10 | 18.75 | 894478 | 1.84% |
| 07 Dec 2021 | 19.07 | 19.29 | 19.29 | 18.76 | 605489 | 1.33% |
| 06 Dec 2021 | 18.82 | 19.00 | 20.50 | 18.60 | 950562 | -1.67% |
| 03 Dec 2021 | 19.14 | 19.49 | 19.49 | 19.05 | 15608 | -0.52% |
| 02 Dec 2021 | 19.24 | 19.29 | 19.39 | 18.80 | 16182 | 0.73% |
| 01 Dec 2021 | 19.10 | 18.85 | 19.30 | 18.85 | 28474 | 1.33% |
| 30 Nov 2021 | 18.85 | 19.10 | 19.26 | 18.40 | 72232 | -0.42% |
| 29 Nov 2021 | 18.93 | 19.15 | 19.40 | 18.03 | 28623 | -0.11% |
| 26 Nov 2021 | 18.95 | 21.60 | 21.60 | 18.90 | 40858 | -3.22% |
| 25 Nov 2021 | 19.58 | 19.60 | 19.79 | 19.37 | 114973 | 0.93% |
| 24 Nov 2021 | 19.40 | 19.65 | 19.65 | 19.22 | 5516 | -0.31% |
| 23 Nov 2021 | 19.46 | 19.20 | 19.52 | 19.20 | 3165 | 0.41% |
| 22 Nov 2021 | 19.38 | 19.95 | 20.00 | 19.26 | 4279 | -1.87% |
| 18 Nov 2021 | 19.75 | 20.06 | 20.06 | 19.69 | 615 | -0.90% |
| 17 Nov 2021 | 19.93 | 19.89 | 20.02 | 19.87 | 147 | -0.35% |
| 16 Nov 2021 | 20.00 | 20.11 | 20.23 | 19.92 | 134 | -0.55% |
| 15 Nov 2021 | 20.11 | 20.30 | 20.30 | 19.93 | 1622 | -0.05% |
| 12 Nov 2021 | 20.12 | 19.97 | 20.13 | 19.89 | 738 | 1.41% |
| 11 Nov 2021 | 19.84 | 20.15 | 20.15 | 19.80 | 421 | -0.75% |
| 10 Nov 2021 | 19.99 | 19.80 | 20.05 | 19.80 | 608 | -0.20% |
| 09 Nov 2021 | 20.03 | 19.86 | 20.08 | 19.86 | 585 | -0.30% |
| 08 Nov 2021 | 20.09 | 20.10 | 20.39 | 19.80 | 1962 | 0.90% |
| 04 Nov 2021 | 19.91 | 20.10 | 20.10 | 19.88 | 188 | 0.66% |
| 03 Nov 2021 | 19.78 | 20.10 | 20.10 | 19.77 | 321 | -0.35% |
| 02 Nov 2021 | 19.85 | 20.10 | 20.10 | 19.52 | 414 | -0.15% |
| 01 Nov 2021 | 19.88 | 19.26 | 20.17 | 19.26 | 171 | 1.38% |
| 29 Oct 2021 | 19.61 | 19.48 | 20.00 | 19.48 | 1105 | -1.21% |
| 28 Oct 2021 | 19.85 | 20.40 | 20.40 | 19.80 | 2071 | -1.68% |
| 27 Oct 2021 | 20.19 | 19.66 | 20.50 | 19.66 | 1148 | -0.49% |
| 26 Oct 2021 | 20.29 | 19.74 | 20.40 | 19.74 | 341 | 0.74% |
| 25 Oct 2021 | 20.14 | 20.30 | 20.30 | 19.69 | 1812 | 0.25% |
| 22 Oct 2021 | 20.09 | 19.82 | 20.40 | 19.82 | 245 | -0.40% |
| 21 Oct 2021 | 20.17 | 20.45 | 20.65 | 20.02 | 889 | -0.40% |
| 20 Oct 2021 | 20.25 | 20.55 | 20.55 | 20.12 | 148 | -0.59% |
| 19 Oct 2021 | 20.37 | 20.02 | 20.70 | 20.02 | 1630 | -0.54% |
| 18 Oct 2021 | 20.48 | 20.50 | 21.10 | 20.10 | 2771 | 0.89% |
| 14 Oct 2021 | 20.30 | 19.63 | 21.42 | 19.63 | 2121 | 1.00% |
| 13 Oct 2021 | 20.10 | 20.10 | 20.20 | 19.84 | 426 | 0.95% |
| 12 Oct 2021 | 19.91 | 20.00 | 20.00 | 19.79 | 1088 | 0.15% |
| 11 Oct 2021 | 19.88 | 19.90 | 20.02 | 19.77 | 1075 | 0.30% |
| 08 Oct 2021 | 19.82 | 19.90 | 19.90 | 19.78 | 144 | 0.66% |
| 07 Oct 2021 | 19.69 | 19.42 | 20.08 | 19.42 | 299 | 0.61% |
| 06 Oct 2021 | 19.57 | 19.42 | 19.90 | 19.42 | 425 | -0.81% |
| 05 Oct 2021 | 19.73 | 19.65 | 19.78 | 19.57 | 1137 | 0.51% |
| 04 Oct 2021 | 19.63 | 19.23 | 19.70 | 19.23 | 912 | 0.82% |
| 01 Oct 2021 | 19.47 | 19.70 | 19.70 | 19.37 | 1360 | -0.41% |
| 30 Sep 2021 | 19.55 | 19.85 | 19.85 | 19.50 | 861 | -0.56% |
| 29 Sep 2021 | 19.66 | 19.58 | 20.20 | 19.41 | 1947 | 1.18% |
| 28 Sep 2021 | 19.43 | 19.95 | 19.95 | 19.40 | 520 | -1.77% |
| 27 Sep 2021 | 19.78 | 19.95 | 19.96 | 18.85 | 602 | 0.25% |
| 24 Sep 2021 | 19.73 | 19.39 | 19.95 | 19.39 | 782 | -0.15% |
| 23 Sep 2021 | 19.76 | 19.14 | 19.78 | 19.14 | 1812 | 1.23% |
| 22 Sep 2021 | 19.52 | 19.64 | 19.64 | 19.44 | 460 | 0.26% |
| 21 Sep 2021 | 19.47 | 19.70 | 19.70 | 19.25 | 1086 | 0.83% |
| 20 Sep 2021 | 19.31 | 21.28 | 21.28 | 19.30 | 28734 | -1.03% |
| 17 Sep 2021 | 19.51 | 19.63 | 19.75 | 19.50 | 572 | -0.20% |
| 16 Sep 2021 | 19.55 | 19.50 | 19.60 | 19.42 | 155 | 0.51% |
| 15 Sep 2021 | 19.45 | 19.35 | 19.46 | 18.95 | 290 | 1.41% |
| 14 Sep 2021 | 19.18 | 19.45 | 19.45 | 19.10 | 1462 | -0.42% |
| 13 Sep 2021 | 19.26 | 19.42 | 19.42 | 19.16 | 1452 | 0.05% |
| 09 Sep 2021 | 19.25 | 19.40 | 19.40 | 19.01 | 168 | 0.05% |
| 08 Sep 2021 | 19.24 | 19.02 | 19.40 | 19.02 | 69 | 0.00% |
| 07 Sep 2021 | 19.24 | 19.28 | 19.34 | 19.18 | 984 | -0.10% |
| 06 Sep 2021 | 19.26 | 19.40 | 19.40 | 18.91 | 1002 | 0.21% |
| 03 Sep 2021 | 19.22 | 19.20 | 19.23 | 19.10 | 285 | 0.68% |
| 02 Sep 2021 | 19.09 | 19.20 | 19.20 | 18.62 | 473 | 0.63% |
| 01 Sep 2021 | 18.97 | 19.15 | 19.15 | 18.93 | 540 | -0.16% |
| 31 Aug 2021 | 19.00 | 18.95 | 19.30 | 18.50 | 847 | 1.17% |
| 30 Aug 2021 | 18.78 | 18.60 | 18.80 | 18.25 | 731 | 1.29% |
| 27 Aug 2021 | 18.54 | 18.60 | 18.60 | 18.21 | 403 | 0.54% |
| 26 Aug 2021 | 18.44 | 18.60 | 18.60 | 18.21 | 819 | -0.05% |
| 25 Aug 2021 | 18.45 | 18.60 | 18.60 | 18.43 | 451 | 0.05% |
| 24 Aug 2021 | 18.44 | 18.47 | 19.00 | 18.10 | 836 | 0.82% |
| 23 Aug 2021 | 18.29 | 18.03 | 18.45 | 18.03 | 295 | 0.27% |
| 20 Aug 2021 | 18.24 | 17.98 | 18.50 | 17.98 | 261 | -0.87% |
| 18 Aug 2021 | 18.40 | 18.50 | 18.50 | 18.10 | 809 | 0.44% |
| 17 Aug 2021 | 18.32 | 18.00 | 18.50 | 18.00 | 274 | -0.16% |
| 16 Aug 2021 | 18.35 | 17.94 | 18.45 | 17.94 | 413 | 0.27% |
| 13 Aug 2021 | 18.30 | 18.00 | 18.30 | 17.82 | 354 | 0.94% |
| 12 Aug 2021 | 18.13 | 18.10 | 18.13 | 18.04 | 594 | 0.72% |
| 11 Aug 2021 | 18.00 | 18.08 | 18.09 | 17.93 | 194 | -0.11% |
| 10 Aug 2021 | 18.02 | 18.20 | 18.20 | 18.01 | 493 | 0.06% |
| 09 Aug 2021 | 18.01 | 18.15 | 18.15 | 17.75 | 661 | 0.17% |
| 06 Aug 2021 | 17.98 | 18.18 | 18.39 | 17.80 | 1934 | -0.28% |
| 05 Aug 2021 | 18.03 | 17.99 | 18.05 | 17.94 | 418 | 0.22% |
| 04 Aug 2021 | 17.99 | 17.95 | 17.99 | 17.81 | 938 | 1.01% |
| 03 Aug 2021 | 17.81 | 17.70 | 17.84 | 17.61 | 897 | 1.25% |
| 02 Aug 2021 | 17.59 | 17.64 | 17.64 | 17.31 | 653 | 0.74% |
| 30 Jul 2021 | 17.46 | 17.60 | 17.60 | 17.46 | 1358 | 0.00% |
| 29 Jul 2021 | 17.46 | 17.55 | 17.55 | 17.42 | 39880 | 0.34% |
| 28 Jul 2021 | 17.40 | 17.60 | 17.60 | 17.27 | 295 | -0.29% |
| 27 Jul 2021 | 17.45 | 17.48 | 17.64 | 17.30 | 681 | -0.23% |
| 26 Jul 2021 | 17.49 | 17.70 | 18.87 | 17.21 | 5812 | -0.34% |
| 23 Jul 2021 | 17.55 | 17.60 | 17.61 | 17.48 | 390 | 0.17% |
| 22 Jul 2021 | 17.52 | 17.33 | 17.53 | 17.33 | 308 | 0.81% |
| 20 Jul 2021 | 17.38 | 17.58 | 17.58 | 17.25 | 293 | -0.46% |
| 19 Jul 2021 | 17.46 | 17.60 | 17.60 | 17.27 | 906 | -0.91% |
| 16 Jul 2021 | 17.62 | 17.61 | 17.65 | 17.58 | 1440 | 0.06% |
| 15 Jul 2021 | 17.61 | 17.70 | 17.70 | 17.32 | 3031 | 0.23% |
| 14 Jul 2021 | 17.57 | 17.50 | 17.57 | 17.45 | 348 | 0.40% |
| 13 Jul 2021 | 17.50 | 17.53 | 17.62 | 17.47 | 818 | 0.81% |
| 12 Jul 2021 | 17.36 | 17.50 | 17.53 | 17.33 | 1610 | -0.23% |
| 09 Jul 2021 | 17.40 | 17.55 | 17.55 | 17.30 | 14762 | -0.17% |
| 08 Jul 2021 | 17.43 | 17.56 | 17.56 | 17.39 | 710 | -0.63% |
| 07 Jul 2021 | 17.54 | 17.60 | 18.50 | 17.24 | 715 | 0.23% |
| 06 Jul 2021 | 17.50 | 17.60 | 17.60 | 17.48 | 275 | 0.06% |
| 05 Jul 2021 | 17.49 | 17.58 | 17.58 | 17.39 | 609 | 0.58% |
| 02 Jul 2021 | 17.39 | 17.50 | 17.50 | 17.35 | 634 | 0.29% |
| 01 Jul 2021 | 17.34 | 17.56 | 17.56 | 17.34 | 225 | -0.34% |
| 30 Jun 2021 | 17.40 | 17.48 | 17.50 | 17.37 | 6896 | -0.17% |
| 29 Jun 2021 | 17.43 | 17.67 | 17.67 | 17.40 | 821 | -0.40% |
| 28 Jun 2021 | 17.50 | 17.89 | 18.42 | 17.23 | 319 | -0.17% |
| 25 Jun 2021 | 17.53 | 17.23 | 17.54 | 17.23 | 351 | 0.57% |
| 24 Jun 2021 | 17.43 | 17.55 | 17.55 | 17.38 | 320 | 0.40% |
| 23 Jun 2021 | 17.36 | 17.60 | 17.60 | 17.35 | 250 | -0.23% |
| 22 Jun 2021 | 17.40 | 17.91 | 17.91 | 17.39 | 353 | 0.06% |
| 21 Jun 2021 | 17.39 | 17.50 | 17.50 | 17.18 | 505 | 0.06% |
| 18 Jun 2021 | 17.38 | 17.38 | 17.38 | 17.15 | 16495 | 0.29% |
| 17 Jun 2021 | 17.33 | 17.55 | 17.55 | 17.30 | 774 | -0.40% |
| 16 Jun 2021 | 17.40 | 17.49 | 17.51 | 17.30 | 266 | -0.57% |
| 15 Jun 2021 | 17.50 | 17.05 | 17.70 | 17.05 | 624 | 0.40% |
| 14 Jun 2021 | 17.43 | 17.55 | 19.00 | 17.05 | 1838 | 0.17% |
| 11 Jun 2021 | 17.40 | 19.36 | 19.36 | 17.39 | 117826 | 0.46% |
| 10 Jun 2021 | 17.32 | 17.31 | 17.40 | 17.30 | 34271 | 0.52% |
| 09 Jun 2021 | 17.23 | 17.34 | 17.44 | 17.18 | 331 | -0.52% |
| 08 Jun 2021 | 17.32 | 17.50 | 17.50 | 17.29 | 1290 | -0.06% |
| 07 Jun 2021 | 17.33 | 17.50 | 17.50 | 17.32 | 785 | 0.29% |
| 04 Jun 2021 | 17.28 | 17.50 | 17.64 | 17.24 | 602 | -0.06% |
| 03 Jun 2021 | 17.29 | 17.29 | 17.30 | 17.20 | 1838 | 0.58% |
| 02 Jun 2021 | 17.19 | 17.49 | 17.49 | 17.00 | 498 | 0.23% |
| 01 Jun 2021 | 17.15 | 16.90 | 17.50 | 16.90 | 840 | -0.06% |
| 31 May 2021 | 17.16 | 17.30 | 17.81 | 16.90 | 5023 | 1.18% |
| 28 May 2021 | 16.96 | 17.19 | 17.30 | 16.63 | 848 | 0.65% |
| 27 May 2021 | 16.85 | 18.46 | 18.46 | 16.00 | 1217 | 0.24% |
| 26 May 2021 | 16.81 | 17.87 | 18.93 | 16.43 | 13389 | 0.54% |
| 25 May 2021 | 16.72 | 17.98 | 17.98 | 16.42 | 28924 | 0.12% |
| 24 May 2021 | 16.70 | 17.03 | 17.92 | 16.36 | 47948 | 0.06% |
| 21 May 2021 | 16.69 | 16.12 | 16.69 | 16.12 | 934 | 1.71% |
| 20 May 2021 | 16.41 | 16.58 | 16.58 | 16.41 | 548 | -0.67% |
| 19 May 2021 | 16.52 | 16.26 | 16.63 | 16.26 | 467 | -0.42% |
| 18 May 2021 | 16.59 | 16.59 | 16.64 | 16.52 | 526 | 1.28% |
| 17 May 2021 | 16.38 | 16.30 | 16.41 | 16.04 | 473 | 1.11% |
| 14 May 2021 | 16.20 | 16.19 | 16.22 | 16.13 | 196 | 0.06% |
| 12 May 2021 | 16.19 | 16.13 | 16.33 | 16.13 | 116 | -0.98% |
| 11 May 2021 | 16.35 | 16.41 | 16.41 | 16.08 | 441 | -0.37% |
| 10 May 2021 | 16.41 | 16.62 | 17.11 | 16.29 | 671 | 0.74% |
| 07 May 2021 | 16.29 | 16.00 | 16.39 | 16.00 | 630 | 0.80% |
| 06 May 2021 | 16.16 | 15.89 | 16.50 | 15.89 | 125 | 0.37% |
| 05 May 2021 | 16.10 | 16.10 | 16.10 | 15.98 | 5231 | 0.63% |
| 04 May 2021 | 16.00 | 18.82 | 18.82 | 15.61 | 515 | -0.44% |
| 03 May 2021 | 16.07 | 15.82 | 19.00 | 15.82 | 927 | -0.43% |
| 30 Apr 2021 | 16.14 | 16.40 | 16.40 | 16.14 | 702 | -1.77% |
| 29 Apr 2021 | 16.43 | 16.05 | 17.92 | 16.05 | 442 | 0.37% |
| 28 Apr 2021 | 16.37 | 16.43 | 16.43 | 16.17 | 4230 | 1.30% |
| 27 Apr 2021 | 16.16 | 16.31 | 16.31 | 15.93 | 67 | 1.06% |
| 26 Apr 2021 | 15.99 | 15.57 | 16.50 | 15.57 | 332 | 1.59% |
| 23 Apr 2021 | 15.74 | 15.70 | 16.50 | 15.70 | 235 | -0.38% |
| 22 Apr 2021 | 15.80 | 16.20 | 16.50 | 15.58 | 189 | 0.57% |
| 20 Apr 2021 | 15.71 | 17.88 | 17.88 | 15.58 | 443 | -0.38% |
| 19 Apr 2021 | 15.77 | 16.44 | 17.00 | 15.58 | 1573 | -2.11% |
| 16 Apr 2021 | 16.11 | 16.53 | 18.00 | 15.77 | 10926 | 0.37% |
| 15 Apr 2021 | 16.05 | 15.61 | 16.68 | 15.61 | 358 | 1.13% |
| 13 Apr 2021 | 15.87 | 15.80 | 15.95 | 15.77 | 124 | 0.51% |
| 12 Apr 2021 | 15.79 | 16.30 | 19.52 | 15.70 | 3842 | -3.19% |
| 09 Apr 2021 | 16.31 | 16.69 | 16.69 | 16.19 | 308 | -0.67% |
| 08 Apr 2021 | 16.42 | 17.06 | 17.06 | 16.31 | 2297 | -1.79% |
| 07 Apr 2021 | 16.72 | 16.47 | 17.10 | 15.91 | 2462 | 3.53% |
| 06 Apr 2021 | 16.15 | 16.49 | 16.60 | 15.84 | 138 | -0.06% |
| 05 Apr 2021 | 16.16 | 16.07 | 17.23 | 16.06 | 1529 | -1.40% |
| 01 Apr 2021 | 16.39 | 18.00 | 18.00 | 15.93 | 486 | 0.55% |
| 31 Mar 2021 | 16.30 | 16.19 | 16.49 | 15.80 | 301 | 0.68% |
| 30 Mar 2021 | 16.19 | 15.80 | 16.50 | 15.80 | 661 | 1.12% |
| 26 Mar 2021 | 16.01 | 15.87 | 16.01 | 15.81 | 122 | 0.88% |
| 25 Mar 2021 | 15.87 | 15.98 | 15.98 | 15.75 | 934 | -1.24% |
| 24 Mar 2021 | 16.07 | 16.74 | 16.74 | 15.96 | 5043 | -1.11% |
| 23 Mar 2021 | 16.25 | 15.87 | 16.45 | 15.87 | 176 | 0.37% |
| 22 Mar 2021 | 16.19 | 15.96 | 16.44 | 15.96 | 185 | 0.06% |
| 19 Mar 2021 | 16.18 | 15.57 | 16.29 | 15.57 | 1212 | 1.19% |
| 18 Mar 2021 | 15.99 | 16.27 | 16.47 | 15.99 | 312 | -1.54% |
| 17 Mar 2021 | 16.24 | 16.90 | 16.90 | 16.20 | 847 | -1.22% |
| 16 Mar 2021 | 16.44 | 16.23 | 16.64 | 16.23 | 228 | 0.86% |
| 15 Mar 2021 | 16.30 | 17.00 | 17.00 | 16.26 | 317 | -1.57% |
| 12 Mar 2021 | 16.56 | 17.00 | 17.00 | 16.48 | 518 | -0.66% |
| 10 Mar 2021 | 16.67 | 16.91 | 16.91 | 16.62 | 1024 | 0.60% |
| 09 Mar 2021 | 16.57 | 16.70 | 16.70 | 16.41 | 505 | 0.30% |
| 08 Mar 2021 | 16.52 | 16.54 | 16.65 | 16.40 | 409 | 0.18% |
| 05 Mar 2021 | 16.49 | 16.90 | 16.90 | 16.40 | 404 | -0.66% |
| 04 Mar 2021 | 16.60 | 16.90 | 16.90 | 16.38 | 1098 | -0.78% |
| 03 Mar 2021 | 16.73 | 16.50 | 16.80 | 16.49 | 967 | 2.26% |
| 02 Mar 2021 | 16.36 | 16.04 | 16.41 | 16.04 | 45 | 0.43% |
| 01 Mar 2021 | 16.29 | 16.47 | 16.47 | 16.08 | 170 | 1.37% |
| 26 Feb 2021 | 16.07 | 16.70 | 16.70 | 15.95 | 8337 | -3.54% |
| 25 Feb 2021 | 16.66 | 16.54 | 16.69 | 16.54 | 337 | 1.22% |
| 24 Feb 2021 | 16.46 | 15.87 | 16.47 | 15.87 | 218 | 1.60% |
| 23 Feb 2021 | 16.20 | 16.54 | 16.54 | 16.15 | 367 | 0.25% |
| 22 Feb 2021 | 16.16 | 16.51 | 16.51 | 16.11 | 526 | -2.06% |
| 19 Feb 2021 | 16.50 | 17.00 | 17.00 | 16.40 | 414 | -0.60% |
| 18 Feb 2021 | 16.60 | 16.68 | 16.74 | 16.59 | 117 | -0.60% |
| 17 Feb 2021 | 16.70 | 17.00 | 17.00 | 16.70 | 7377 | -0.60% |
| 16 Feb 2021 | 16.80 | 16.83 | 17.00 | 16.80 | 170 | -0.18% |
| 15 Feb 2021 | 16.83 | 16.53 | 16.97 | 16.53 | 329 | 1.14% |
| 12 Feb 2021 | 16.64 | 16.97 | 16.97 | 16.62 | 368 | 0.12% |
| 11 Feb 2021 | 16.62 | 16.83 | 16.83 | 16.53 | 1619 | 0.73% |
| 10 Feb 2021 | 16.50 | 17.00 | 17.00 | 16.43 | 593 | -0.60% |
| 09 Feb 2021 | 16.60 | 16.80 | 16.80 | 16.60 | 182 | -0.12% |
| 08 Feb 2021 | 16.62 | 16.60 | 16.65 | 16.21 | 433 | 1.65% |
| 05 Feb 2021 | 16.35 | 16.60 | 16.90 | 16.34 | 497 | -0.06% |
| 04 Feb 2021 | 16.36 | 16.47 | 16.47 | 16.20 | 404 | 0.62% |
| 03 Feb 2021 | 16.26 | 15.67 | 16.35 | 15.67 | 529 | 0.68% |
| 02 Feb 2021 | 16.15 | 16.27 | 16.27 | 15.62 | 436 | 2.15% |
| 01 Feb 2021 | 15.81 | 15.87 | 16.00 | 15.03 | 4537 | -0.57% |
| 29 Jan 2021 | 15.90 | 15.10 | 17.40 | 14.92 | 56249 | 4.40% |
| 28 Jan 2021 | 15.23 | 15.70 | 15.70 | 15.15 | 806 | -1.04% |
| 27 Jan 2021 | 15.39 | 15.96 | 15.96 | 15.34 | 457 | -1.85% |
| 25 Jan 2021 | 15.68 | 16.23 | 16.23 | 15.64 | 3392 | -0.70% |
| 22 Jan 2021 | 15.79 | 16.12 | 16.12 | 15.71 | 648 | -1.44% |
| 21 Jan 2021 | 16.02 | 16.45 | 16.45 | 15.96 | 328 | -0.50% |
| 20 Jan 2021 | 16.10 | 16.00 | 16.10 | 15.98 | 190 | 0.94% |
| 19 Jan 2021 | 15.95 | 16.28 | 16.28 | 15.75 | 8052 | -0.81% |
| 18 Jan 2021 | 16.08 | 16.14 | 16.21 | 15.67 | 3170666 | 1.64% |
| 15 Jan 2021 | 15.82 | 16.10 | 16.20 | 15.81 | 171 | -1.62% |
| 14 Jan 2021 | 16.08 | 16.20 | 16.20 | 15.91 | 585 | 0.50% |
| 13 Jan 2021 | 16.00 | 16.36 | 16.36 | 15.93 | 483 | -0.44% |
| 12 Jan 2021 | 16.07 | 15.67 | 16.07 | 15.67 | 156 | 1.01% |
| 11 Jan 2021 | 15.91 | 15.92 | 15.92 | 15.81 | 59 | 0.57% |
| 08 Jan 2021 | 15.82 | 15.45 | 15.92 | 15.31 | 432 | 1.87% |
| 07 Jan 2021 | 15.53 | 15.72 | 15.72 | 15.50 | 7988 | -0.64% |
| 06 Jan 2021 | 15.63 | 15.85 | 15.85 | 15.30 | 94 | 0.00% |
| 05 Jan 2021 | 15.63 | 15.30 | 15.79 | 15.30 | 13038 | 0.97% |
| 04 Jan 2021 | 15.48 | 15.78 | 15.78 | 15.31 | 181 | 0.06% |
| 01 Jan 2021 | 15.47 | 15.67 | 15.67 | 15.30 | 354 | 0.59% |
| 31 Dec 2020 | 15.38 | 15.60 | 15.60 | 15.06 | 304 | 0.59% |
| 30 Dec 2020 | 15.29 | 15.30 | 15.40 | 15.22 | 481 | 0.20% |
| 29 Dec 2020 | 15.26 | 15.29 | 15.38 | 15.21 | 1918 | 0.46% |
| 28 Dec 2020 | 15.19 | 15.28 | 15.28 | 14.87 | 952 | 2.15% |
| 24 Dec 2020 | 14.87 | 15.00 | 15.28 | 14.71 | 1506 | -0.73% |
| 23 Dec 2020 | 14.98 | 15.14 | 15.14 | 14.80 | 85 | 1.90% |
| 22 Dec 2020 | 14.70 | 14.70 | 14.79 | 14.50 | 14117 | -0.34% |
