BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
CANBK Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 114.50 | 114.20 | 114.90 | 114.05 | 5348843 | 0.62% |
| 17 May 2024 | 113.80 | 114.95 | 115.20 | 113.20 | 39194579 | 0.09% |
| 16 May 2024 | 113.70 | 120.35 | 120.35 | 111.80 | 83518740 | -4.45% |
| 15 May 2024 | 119.00 | 116.25 | 119.60 | 116.00 | 58148316 | 5.02% |
| 14 May 2024 | 113.31 | 111.08 | 113.80 | 110.71 | 9219466 | 3.13% |
| 13 May 2024 | 109.87 | 110.40 | 111.00 | 106.40 | 10498821 | 0.22% |
| 10 May 2024 | 109.63 | 110.00 | 111.44 | 108.14 | 7772969 | 0.49% |
| 09 May 2024 | 109.10 | 112.60 | 113.60 | 108.40 | 13121161 | -2.19% |
| 08 May 2024 | 111.54 | 115.94 | 119.70 | 110.81 | 22872940 | -3.30% |
| 07 May 2024 | 115.35 | 119.07 | 119.35 | 114.40 | 8655201 | -2.54% |
| 06 May 2024 | 118.36 | 125.43 | 125.79 | 117.66 | 13059092 | -5.41% |
| 03 May 2024 | 125.13 | 126.58 | 126.58 | 123.80 | 3976973 | -0.47% |
| 02 May 2024 | 125.72 | 124.77 | 126.20 | 124.61 | 4321216 | 1.07% |
| 30 Apr 2024 | 124.39 | 124.90 | 125.94 | 123.81 | 8133355 | 0.18% |
| 29 Apr 2024 | 124.17 | 124.49 | 124.95 | 122.84 | 7948052 | 0.53% |
| 26 Apr 2024 | 123.52 | 123.45 | 124.88 | 122.82 | 5959439 | 0.12% |
| 25 Apr 2024 | 123.37 | 119.18 | 124.19 | 119.02 | 11499958 | 3.33% |
| 24 Apr 2024 | 119.39 | 120.81 | 121.09 | 119.20 | 4929201 | -0.77% |
| 23 Apr 2024 | 120.32 | 121.01 | 121.16 | 119.84 | 5383827 | 0.30% |
| 22 Apr 2024 | 119.96 | 117.01 | 120.36 | 116.89 | 10489215 | 3.64% |
| 19 Apr 2024 | 115.75 | 115.00 | 116.88 | 112.54 | 9468521 | -0.81% |
| 18 Apr 2024 | 116.69 | 117.78 | 118.97 | 116.26 | 5160659 | -0.10% |
| 16 Apr 2024 | 116.81 | 117.60 | 119.10 | 116.04 | 6328953 | -1.53% |
| 15 Apr 2024 | 118.62 | 119.60 | 121.19 | 117.51 | 6040711 | -2.10% |
| 12 Apr 2024 | 121.17 | 121.71 | 123.34 | 120.98 | 4694938 | -1.15% |
| 10 Apr 2024 | 122.58 | 121.93 | 123.30 | 121.52 | 4654049 | 0.78% |
| 09 Apr 2024 | 121.63 | 122.80 | 123.17 | 120.74 | 3606257 | -0.70% |
| 08 Apr 2024 | 122.49 | 123.79 | 123.79 | 121.42 | 3801149 | -0.41% |
| 05 Apr 2024 | 123.00 | 121.88 | 123.76 | 121.26 | 8021155 | 1.25% |
| 04 Apr 2024 | 121.48 | 122.94 | 122.95 | 120.46 | 7743869 | 0.07% |
| 03 Apr 2024 | 121.39 | 118.60 | 122.36 | 118.00 | 8744831 | 2.06% |
| 02 Apr 2024 | 118.94 | 117.78 | 119.04 | 117.53 | 3751464 | 0.96% |
| 01 Apr 2024 | 117.81 | 117.09 | 118.07 | 116.66 | 3937220 | 1.38% |
| 28 Mar 2024 | 116.21 | 113.63 | 117.56 | 113.62 | 10357827 | 2.98% |
| 27 Mar 2024 | 112.85 | 114.37 | 114.94 | 112.47 | 4410227 | -1.33% |
| 26 Mar 2024 | 114.37 | 114.39 | 114.93 | 113.46 | 4969623 | -0.23% |
| 22 Mar 2024 | 114.63 | 112.78 | 115.50 | 112.69 | 5823098 | 1.64% |
| 21 Mar 2024 | 112.78 | 112.00 | 113.70 | 111.60 | 5562847 | 2.33% |
| 20 Mar 2024 | 110.21 | 109.98 | 110.87 | 107.11 | 6052421 | 0.48% |
| 19 Mar 2024 | 109.68 | 110.54 | 111.16 | 109.23 | 4271199 | -0.84% |
| 18 Mar 2024 | 110.61 | 110.00 | 111.20 | 109.02 | 5005443 | 0.71% |
| 15 Mar 2024 | 109.83 | 109.40 | 110.80 | 105.95 | 9527125 | 0.39% |
| 14 Mar 2024 | 109.40 | 106.80 | 110.93 | 105.82 | 9203619 | 1.97% |
| 13 Mar 2024 | 107.29 | 113.81 | 114.33 | 105.89 | 12207180 | -5.37% |
| 12 Mar 2024 | 113.38 | 117.25 | 117.82 | 113.00 | 8637213 | -3.30% |
| 11 Mar 2024 | 117.25 | 119.59 | 120.48 | 116.84 | 6354256 | -1.96% |
| 07 Mar 2024 | 119.59 | 120.02 | 121.10 | 118.80 | 5932111 | -0.34% |
| 06 Mar 2024 | 120.00 | 120.80 | 121.26 | 117.02 | 8864146 | -0.41% |
| 05 Mar 2024 | 120.49 | 118.16 | 120.80 | 117.62 | 11114961 | 1.78% |
| 04 Mar 2024 | 118.38 | 117.76 | 118.89 | 116.80 | 6901156 | 0.88% |
| 02 Mar 2024 | 117.35 | 116.17 | 118.24 | 116.00 | 1882834 | 1.40% |
| 01 Mar 2024 | 115.73 | 114.00 | 115.88 | 113.60 | 7369785 | 2.52% |
| 29 Feb 2024 | 112.89 | 110.21 | 113.59 | 108.85 | 9705711 | 2.54% |
| 28 Feb 2024 | 110.09 | 114.90 | 114.95 | 109.53 | 12561517 | -3.75% |
| 27 Feb 2024 | 114.38 | 115.86 | 116.86 | 113.46 | 10702657 | -0.24% |
| 26 Feb 2024 | 114.65 | 116.80 | 116.80 | 114.00 | 8106910 | -1.24% |
| 23 Feb 2024 | 116.09 | 117.00 | 119.76 | 115.63 | 16451936 | -0.30% |
| 22 Feb 2024 | 116.44 | 114.60 | 116.94 | 112.69 | 8046194 | 2.62% |
| 21 Feb 2024 | 113.47 | 113.90 | 116.55 | 112.81 | 11221001 | -0.29% |
| 20 Feb 2024 | 113.80 | 114.30 | 114.57 | 113.44 | 4651560 | -0.67% |
| 19 Feb 2024 | 114.57 | 117.46 | 117.59 | 114.03 | 6050861 | -2.22% |
| 16 Feb 2024 | 117.17 | 117.62 | 117.96 | 115.26 | 9037719 | -0.20% |
| 15 Feb 2024 | 117.41 | 113.81 | 118.94 | 113.52 | 16040567 | 3.64% |
| 14 Feb 2024 | 113.29 | 109.00 | 113.79 | 108.60 | 8214118 | 2.58% |
| 13 Feb 2024 | 110.44 | 109.60 | 110.95 | 106.92 | 8923300 | 1.18% |
| 12 Feb 2024 | 109.15 | 114.80 | 115.00 | 108.28 | 10242724 | -4.42% |
| 09 Feb 2024 | 114.20 | 114.60 | 115.20 | 109.65 | 15269130 | 0.31% |
| 08 Feb 2024 | 113.85 | 113.00 | 115.98 | 111.41 | 23256838 | 3.10% |
| 07 Feb 2024 | 110.43 | 106.22 | 112.10 | 106.00 | 18728266 | 5.89% |
| 06 Feb 2024 | 104.29 | 104.39 | 104.57 | 102.87 | 5144575 | 0.23% |
| 05 Feb 2024 | 104.05 | 103.74 | 105.49 | 102.29 | 8228172 | 1.15% |
| 02 Feb 2024 | 102.87 | 101.40 | 104.46 | 101.30 | 14018869 | 2.56% |
| 01 Feb 2024 | 100.30 | 96.60 | 101.00 | 95.87 | 15487108 | 4.05% |
| 31 Jan 2024 | 96.40 | 95.71 | 97.00 | 94.37 | 6643283 | 0.97% |
| 30 Jan 2024 | 95.47 | 95.02 | 96.96 | 94.41 | 6019338 | 0.59% |
| 29 Jan 2024 | 94.91 | 93.98 | 96.00 | 93.62 | 8802489 | 1.99% |
| 25 Jan 2024 | 93.06 | 91.02 | 93.89 | 90.68 | 12355761 | 2.42% |
| 24 Jan 2024 | 90.86 | 91.76 | 91.93 | 88.60 | 20807636 | -0.35% |
| 23 Jan 2024 | 91.18 | 96.48 | 96.98 | 90.05 | 13555912 | -4.42% |
| 20 Jan 2024 | 95.40 | 93.75 | 96.44 | 92.87 | 5187720 | 2.22% |
| 19 Jan 2024 | 93.33 | 92.20 | 93.57 | 91.96 | 6451009 | 1.83% |
| 18 Jan 2024 | 91.65 | 91.16 | 92.10 | 88.30 | 6984884 | 0.32% |
| 17 Jan 2024 | 91.36 | 91.21 | 93.20 | 90.52 | 6733674 | -1.75% |
| 16 Jan 2024 | 92.99 | 92.93 | 94.27 | 92.24 | 5208291 | -0.10% |
| 15 Jan 2024 | 93.08 | 93.15 | 93.67 | 92.48 | 3470549 | 0.68% |
| 12 Jan 2024 | 92.45 | 91.20 | 93.20 | 90.58 | 9041865 | 1.71% |
| 11 Jan 2024 | 90.90 | 90.28 | 91.54 | 90.05 | 4349511 | 1.28% |
| 10 Jan 2024 | 89.75 | 90.22 | 90.50 | 88.61 | 5328213 | -0.37% |
| 09 Jan 2024 | 90.08 | 90.78 | 91.80 | 89.84 | 5632708 | -0.02% |
| 08 Jan 2024 | 90.10 | 92.30 | 92.60 | 89.83 | 5801166 | -2.48% |
| 05 Jan 2024 | 92.39 | 93.60 | 93.85 | 91.17 | 6910476 | -0.72% |
| 04 Jan 2024 | 93.06 | 92.46 | 93.36 | 91.40 | 8796821 | 1.54% |
| 03 Jan 2024 | 91.65 | 90.00 | 92.55 | 88.87 | 19401080 | 3.22% |
| 02 Jan 2024 | 88.79 | 88.37 | 90.10 | 88.04 | 6633634 | 0.35% |
| 01 Jan 2024 | 88.48 | 88.10 | 89.18 | 87.60 | 4340269 | 1.12% |
| 29 Dec 2023 | 87.50 | 88.40 | 88.40 | 87.19 | 4172955 | -0.82% |
| 28 Dec 2023 | 88.22 | 88.20 | 89.34 | 87.88 | 14230016 | 1.99% |
| 27 Dec 2023 | 86.50 | 85.38 | 87.05 | 85.30 | 5269888 | 1.67% |
| 26 Dec 2023 | 85.08 | 85.60 | 86.12 | 84.92 | 3498287 | -0.15% |
| 22 Dec 2023 | 85.21 | 87.00 | 87.09 | 84.62 | 5469650 | -1.37% |
| 21 Dec 2023 | 86.39 | 84.60 | 86.59 | 82.69 | 7752149 | 1.41% |
| 20 Dec 2023 | 85.19 | 89.69 | 90.06 | 84.80 | 7808602 | -4.48% |
| 19 Dec 2023 | 89.19 | 88.79 | 89.98 | 87.86 | 6952918 | 0.94% |
| 18 Dec 2023 | 88.36 | 89.84 | 90.19 | 88.15 | 6302607 | -1.64% |
| 15 Dec 2023 | 89.83 | 90.20 | 90.57 | 88.22 | 11049526 | 0.21% |
| 14 Dec 2023 | 89.64 | 90.70 | 90.94 | 89.40 | 4360785 | -0.23% |
| 13 Dec 2023 | 89.85 | 89.20 | 90.54 | 88.90 | 6602455 | 1.06% |
| 12 Dec 2023 | 88.91 | 89.68 | 89.91 | 88.44 | 5113481 | -0.48% |
| 11 Dec 2023 | 89.34 | 88.00 | 89.90 | 87.67 | 7034375 | 1.86% |
| 08 Dec 2023 | 87.71 | 87.32 | 88.20 | 86.05 | 8015793 | 0.68% |
| 07 Dec 2023 | 87.12 | 87.29 | 87.83 | 85.97 | 5740979 | -0.42% |
| 06 Dec 2023 | 87.49 | 86.91 | 88.26 | 85.74 | 7841840 | 0.67% |
| 05 Dec 2023 | 86.91 | 85.59 | 87.48 | 85.17 | 9696939 | 1.78% |
| 04 Dec 2023 | 85.39 | 83.90 | 85.80 | 83.71 | 11068052 | 4.06% |
| 01 Dec 2023 | 82.06 | 81.10 | 83.81 | 81.00 | 9940229 | 1.80% |
| 30 Nov 2023 | 80.61 | 80.40 | 81.28 | 80.04 | 7898329 | 0.07% |
| 29 Nov 2023 | 80.55 | 79.77 | 80.94 | 79.42 | 5498966 | 1.68% |
| 28 Nov 2023 | 79.22 | 78.00 | 79.90 | 78.00 | 4626113 | 1.62% |
| 24 Nov 2023 | 77.96 | 78.88 | 79.16 | 77.80 | 2615380 | -0.88% |
| 23 Nov 2023 | 78.65 | 79.16 | 79.45 | 78.52 | 2596514 | -0.35% |
| 22 Nov 2023 | 78.93 | 79.59 | 80.24 | 78.36 | 3138570 | -0.64% |
| 21 Nov 2023 | 79.44 | 80.03 | 80.57 | 78.82 | 3970392 | -0.49% |
| 20 Nov 2023 | 79.83 | 79.88 | 80.99 | 79.42 | 4411488 | 0.34% |
| 17 Nov 2023 | 79.56 | 79.80 | 80.94 | 79.01 | 7797752 | -2.01% |
| 16 Nov 2023 | 81.19 | 81.60 | 81.93 | 80.81 | 3499762 | -0.36% |
| 15 Nov 2023 | 81.48 | 81.60 | 82.20 | 81.23 | 6863624 | 0.73% |
| 13 Nov 2023 | 80.89 | 77.63 | 81.13 | 77.39 | 12386692 | 4.16% |
| 12 Nov 2023 | 77.66 | 78.08 | 78.18 | 77.50 | 730703 | 0.23% |
| 10 Nov 2023 | 77.48 | 76.60 | 77.64 | 76.20 | 3213479 | 0.89% |
| 09 Nov 2023 | 76.80 | 77.20 | 77.84 | 76.66 | 5132798 | -0.26% |
| 08 Nov 2023 | 77.00 | 77.80 | 78.16 | 76.88 | 4464502 | -0.66% |
| 07 Nov 2023 | 77.51 | 77.00 | 78.03 | 76.50 | 4751044 | 0.69% |
| 06 Nov 2023 | 76.98 | 77.80 | 78.22 | 76.68 | 4339512 | -0.67% |
| 03 Nov 2023 | 77.50 | 78.19 | 78.56 | 77.40 | 5032067 | -0.17% |
| 02 Nov 2023 | 77.63 | 77.39 | 78.37 | 76.90 | 6292204 | 1.27% |
| 01 Nov 2023 | 76.66 | 76.86 | 77.18 | 76.00 | 6438456 | -0.27% |
| 31 Oct 2023 | 76.87 | 76.76 | 78.13 | 76.62 | 9887787 | 0.46% |
| 30 Oct 2023 | 76.52 | 76.40 | 77.19 | 75.60 | 7619529 | 0.47% |
| 27 Oct 2023 | 76.16 | 72.34 | 77.56 | 72.24 | 27201958 | 5.97% |
| 26 Oct 2023 | 71.87 | 70.19 | 72.28 | 68.42 | 12237292 | 1.58% |
| 25 Oct 2023 | 70.75 | 72.00 | 72.17 | 69.83 | 6278105 | -0.51% |
| 23 Oct 2023 | 71.11 | 73.86 | 74.29 | 70.80 | 9497007 | -3.72% |
| 20 Oct 2023 | 73.86 | 74.39 | 74.98 | 73.10 | 7621955 | -1.24% |
| 19 Oct 2023 | 74.79 | 74.00 | 75.19 | 73.42 | 4828534 | 0.56% |
| 18 Oct 2023 | 74.37 | 75.33 | 75.66 | 74.06 | 3632494 | -1.51% |
| 17 Oct 2023 | 75.51 | 74.70 | 75.68 | 74.30 | 7101320 | 1.67% |
| 16 Oct 2023 | 74.27 | 73.20 | 74.96 | 73.00 | 6301261 | 1.31% |
| 13 Oct 2023 | 73.31 | 73.68 | 73.87 | 71.96 | 6481528 | -0.74% |
| 12 Oct 2023 | 73.86 | 74.28 | 74.76 | 73.59 | 3770114 | -0.15% |
| 11 Oct 2023 | 73.97 | 74.41 | 75.00 | 73.70 | 7271140 | -0.71% |
| 10 Oct 2023 | 74.50 | 73.63 | 74.61 | 73.53 | 4800511 | 1.96% |
| 09 Oct 2023 | 73.07 | 74.00 | 74.33 | 72.62 | 6243682 | -2.65% |
| 06 Oct 2023 | 75.06 | 74.69 | 76.19 | 74.20 | 6948282 | 1.08% |
| 05 Oct 2023 | 74.26 | 75.05 | 75.93 | 74.10 | 7313210 | -0.51% |
| 04 Oct 2023 | 74.64 | 76.66 | 76.66 | 74.08 | 10623172 | -2.93% |
| 03 Oct 2023 | 76.89 | 75.25 | 77.30 | 74.72 | 8663129 | 2.18% |
| 29 Sep 2023 | 75.25 | 75.39 | 75.91 | 74.50 | 9556659 | 0.45% |
| 28 Sep 2023 | 74.91 | 75.19 | 76.67 | 74.67 | 15995038 | 0.08% |
| 27 Sep 2023 | 74.85 | 74.00 | 74.98 | 73.12 | 10680414 | 1.13% |
| 26 Sep 2023 | 74.01 | 75.25 | 75.76 | 73.65 | 9778851 | -1.33% |
| 25 Sep 2023 | 75.01 | 76.79 | 76.79 | 74.74 | 13715793 | -2.06% |
| 22 Sep 2023 | 76.59 | 73.70 | 77.20 | 73.70 | 32802763 | 5.08% |
| 21 Sep 2023 | 72.89 | 74.00 | 75.24 | 72.12 | 14802024 | -1.77% |
| 20 Sep 2023 | 74.20 | 74.02 | 75.24 | 73.39 | 9138188 | -0.34% |
| 18 Sep 2023 | 74.45 | 73.18 | 75.40 | 72.81 | 18069348 | 2.03% |
| 15 Sep 2023 | 72.97 | 73.45 | 73.68 | 72.40 | 7514308 | -0.04% |
| 14 Sep 2023 | 73.00 | 73.20 | 73.74 | 72.18 | 10663824 | 0.07% |
| 13 Sep 2023 | 72.95 | 69.74 | 73.06 | 69.01 | 14701345 | 4.57% |
| 12 Sep 2023 | 69.76 | 72.40 | 72.59 | 69.44 | 12805258 | -3.10% |
| 11 Sep 2023 | 71.99 | 68.18 | 72.60 | 68.06 | 26571751 | 6.15% |
| 08 Sep 2023 | 67.82 | 67.80 | 68.70 | 67.10 | 7260594 | 0.13% |
| 07 Sep 2023 | 67.73 | 66.84 | 67.90 | 66.72 | 5716713 | 1.33% |
| 06 Sep 2023 | 66.84 | 67.85 | 67.85 | 66.51 | 4505165 | -1.26% |
| 05 Sep 2023 | 67.69 | 67.42 | 68.26 | 66.77 | 6995992 | 0.56% |
| 04 Sep 2023 | 67.31 | 65.91 | 67.72 | 65.46 | 9300691 | 2.48% |
| 01 Sep 2023 | 65.68 | 64.32 | 66.07 | 63.94 | 7224028 | 2.50% |
| 31 Aug 2023 | 64.08 | 65.11 | 65.46 | 63.85 | 6435321 | -1.58% |
| 30 Aug 2023 | 65.11 | 65.60 | 65.88 | 64.96 | 3351166 | -0.32% |
| 29 Aug 2023 | 65.32 | 65.68 | 65.87 | 65.10 | 3152872 | -0.02% |
| 28 Aug 2023 | 65.33 | 65.45 | 65.74 | 65.11 | 3003980 | 0.32% |
| 25 Aug 2023 | 65.12 | 66.10 | 66.47 | 65.00 | 6112706 | -1.87% |
| 24 Aug 2023 | 66.36 | 66.98 | 67.50 | 66.14 | 6073830 | -0.24% |
| 23 Aug 2023 | 66.52 | 65.48 | 67.09 | 65.24 | 10502380 | 1.98% |
| 22 Aug 2023 | 65.23 | 65.81 | 65.90 | 65.09 | 5084690 | -0.61% |
| 21 Aug 2023 | 65.63 | 65.70 | 66.20 | 65.50 | 5406223 | -0.03% |
| 18 Aug 2023 | 65.65 | 65.79 | 66.68 | 65.46 | 6144696 | -0.49% |
| 17 Aug 2023 | 65.97 | 65.59 | 66.64 | 65.32 | 6624578 | 0.56% |
| 16 Aug 2023 | 65.60 | 65.60 | 66.16 | 64.63 | 4567410 | -0.47% |
| 14 Aug 2023 | 65.91 | 66.38 | 66.38 | 64.60 | 8901369 | -0.77% |
| 11 Aug 2023 | 66.42 | 66.52 | 67.75 | 65.94 | 8916824 | 0.26% |
| 10 Aug 2023 | 66.25 | 67.16 | 67.50 | 65.88 | 8343599 | -1.44% |
| 09 Aug 2023 | 67.22 | 67.66 | 67.87 | 66.40 | 7294768 | -0.78% |
| 08 Aug 2023 | 67.75 | 65.80 | 67.96 | 65.80 | 8423589 | 3.07% |
| 07 Aug 2023 | 65.73 | 65.92 | 66.40 | 65.54 | 5806926 | -0.03% |
| 04 Aug 2023 | 65.75 | 65.61 | 66.94 | 65.34 | 7154048 | 0.46% |
| 03 Aug 2023 | 65.45 | 65.44 | 66.43 | 64.90 | 6720985 | 0.00% |
| 02 Aug 2023 | 65.45 | 68.00 | 68.10 | 64.75 | 11199143 | -3.93% |
| 01 Aug 2023 | 68.13 | 69.11 | 69.20 | 67.61 | 4518554 | -1.07% |
| 31 Jul 2023 | 68.87 | 68.98 | 69.34 | 68.54 | 4587240 | 0.32% |
| 28 Jul 2023 | 68.65 | 69.19 | 69.26 | 68.22 | 6401817 | -0.45% |
| 27 Jul 2023 | 68.96 | 67.76 | 69.93 | 67.70 | 13362371 | 2.22% |
| 26 Jul 2023 | 67.46 | 67.01 | 67.66 | 66.71 | 9476832 | 1.34% |
| 25 Jul 2023 | 66.57 | 68.40 | 68.58 | 66.00 | 12649891 | -2.02% |
| 24 Jul 2023 | 67.94 | 68.00 | 70.28 | 66.85 | 25290586 | 0.46% |
| 21 Jul 2023 | 67.63 | 68.00 | 68.93 | 67.41 | 6256108 | -0.54% |
| 20 Jul 2023 | 68.00 | 68.00 | 69.00 | 67.48 | 10972865 | 0.46% |
| 19 Jul 2023 | 67.69 | 65.96 | 67.86 | 65.55 | 11925138 | 3.04% |
| 18 Jul 2023 | 65.69 | 67.00 | 67.14 | 65.35 | 7225940 | -1.57% |
| 17 Jul 2023 | 66.74 | 65.60 | 66.96 | 65.00 | 7415423 | 2.17% |
| 14 Jul 2023 | 65.32 | 64.52 | 65.74 | 64.40 | 6635103 | 1.52% |
| 13 Jul 2023 | 64.34 | 66.61 | 67.00 | 63.96 | 8856290 | -2.88% |
| 12 Jul 2023 | 66.25 | 66.75 | 67.23 | 66.11 | 4830874 | -0.32% |
| 11 Jul 2023 | 66.46 | 66.96 | 67.29 | 66.05 | 4937625 | -0.51% |
| 10 Jul 2023 | 66.80 | 67.12 | 67.90 | 66.40 | 10051541 | 0.09% |
| 07 Jul 2023 | 66.74 | 65.03 | 67.34 | 64.13 | 11844474 | 2.41% |
| 06 Jul 2023 | 65.17 | 64.40 | 65.86 | 64.05 | 8776776 | 1.16% |
| 05 Jul 2023 | 64.42 | 64.34 | 65.03 | 64.06 | 5866117 | 0.14% |
| 04 Jul 2023 | 64.33 | 64.14 | 65.14 | 63.51 | 14042359 | 0.99% |
| 03 Jul 2023 | 63.70 | 60.60 | 64.18 | 60.51 | 18497978 | 5.52% |
| 30 Jun 2023 | 60.37 | 59.86 | 60.64 | 59.50 | 4127658 | 1.77% |
| 28 Jun 2023 | 59.32 | 59.46 | 59.94 | 59.12 | 5245062 | 0.19% |
| 27 Jun 2023 | 59.21 | 58.93 | 59.40 | 58.83 | 4182838 | 0.78% |
| 26 Jun 2023 | 58.75 | 59.28 | 59.50 | 58.33 | 5601930 | -0.89% |
| 23 Jun 2023 | 59.28 | 60.24 | 60.34 | 58.92 | 4739916 | -1.50% |
| 22 Jun 2023 | 60.18 | 61.20 | 61.40 | 59.84 | 4184430 | -1.88% |
| 21 Jun 2023 | 61.33 | 61.28 | 61.89 | 60.90 | 5573827 | 0.08% |
| 20 Jun 2023 | 61.28 | 61.00 | 61.38 | 60.49 | 4708574 | 0.46% |
| 19 Jun 2023 | 61.00 | 60.79 | 61.44 | 60.44 | 4902552 | 0.41% |
| 16 Jun 2023 | 60.75 | 59.68 | 61.00 | 59.52 | 5511476 | 2.34% |
| 15 Jun 2023 | 59.36 | 60.90 | 61.07 | 59.19 | 5959180 | -2.51% |
| 14 Jun 2023 | 60.89 | 60.90 | 61.43 | 60.60 | 6079409 | -3.32% |
| 13 Jun 2023 | 62.98 | 63.20 | 63.28 | 62.65 | 3615916 | 0.00% |
| 12 Jun 2023 | 62.98 | 62.60 | 63.08 | 62.03 | 3776249 | 1.25% |
| 09 Jun 2023 | 62.20 | 62.65 | 62.65 | 62.00 | 3720275 | -0.42% |
| 08 Jun 2023 | 62.46 | 63.28 | 63.31 | 62.20 | 3707334 | -0.86% |
| 07 Jun 2023 | 63.00 | 62.58 | 63.30 | 62.52 | 4175476 | 1.04% |
| 06 Jun 2023 | 62.35 | 62.58 | 62.68 | 61.78 | 3370325 | -0.08% |
| 05 Jun 2023 | 62.40 | 63.09 | 63.17 | 62.31 | 4397874 | -0.56% |
| 02 Jun 2023 | 62.75 | 62.06 | 63.09 | 61.96 | 6380170 | 1.41% |
| 01 Jun 2023 | 61.88 | 61.80 | 62.30 | 61.74 | 4686805 | -0.10% |
| 31 May 2023 | 61.94 | 61.48 | 62.33 | 60.92 | 5536730 | 0.65% |
| 30 May 2023 | 61.54 | 61.43 | 61.79 | 61.05 | 3248773 | 0.20% |
| 29 May 2023 | 61.42 | 61.80 | 62.10 | 61.17 | 5505440 | 0.13% |
| 26 May 2023 | 61.34 | 60.18 | 61.55 | 60.03 | 6474729 | 2.35% |
| 25 May 2023 | 59.93 | 59.80 | 60.06 | 59.23 | 4169967 | 0.02% |
| 24 May 2023 | 59.92 | 60.18 | 60.64 | 59.63 | 3290843 | -0.81% |
| 23 May 2023 | 60.41 | 60.39 | 60.90 | 60.23 | 3133104 | 0.37% |
| 22 May 2023 | 60.19 | 59.76 | 60.33 | 59.37 | 3436842 | 1.06% |
| 19 May 2023 | 59.56 | 59.40 | 59.78 | 58.27 | 6343566 | 0.90% |
| 18 May 2023 | 59.03 | 61.00 | 61.10 | 58.80 | 8179149 | -2.49% |
| 17 May 2023 | 60.54 | 61.18 | 61.60 | 59.91 | 8109780 | -0.80% |
| 16 May 2023 | 61.03 | 61.00 | 62.19 | 60.87 | 10887626 | 0.58% |
| 15 May 2023 | 60.68 | 59.76 | 60.89 | 59.12 | 7166978 | 2.15% |
| 12 May 2023 | 59.40 | 60.20 | 60.46 | 59.20 | 6951857 | -1.36% |
| 11 May 2023 | 60.22 | 60.40 | 61.12 | 60.00 | 7286043 | 0.10% |
| 10 May 2023 | 60.16 | 59.96 | 60.54 | 58.60 | 14590135 | -0.68% |
| 09 May 2023 | 60.57 | 63.30 | 63.34 | 60.27 | 23603069 | -3.30% |
| 08 May 2023 | 62.64 | 63.64 | 64.14 | 60.47 | 27862996 | -1.68% |
| 05 May 2023 | 63.71 | 64.39 | 65.37 | 63.35 | 6603718 | -1.64% |
| 04 May 2023 | 64.77 | 64.10 | 64.89 | 63.40 | 5935785 | 1.36% |
| 03 May 2023 | 63.90 | 63.30 | 64.08 | 63.20 | 3572917 | -0.16% |
| 02 May 2023 | 64.00 | 63.74 | 64.31 | 63.50 | 5931824 | 0.80% |
| 28 Apr 2023 | 63.49 | 61.90 | 63.62 | 61.90 | 6994297 | 2.73% |
| 27 Apr 2023 | 61.80 | 61.30 | 62.10 | 61.30 | 3885217 | -0.21% |
| 26 Apr 2023 | 61.93 | 61.41 | 62.04 | 61.04 | 4241074 | 0.63% |
| 25 Apr 2023 | 61.54 | 60.78 | 62.19 | 60.75 | 9050205 | 1.57% |
| 24 Apr 2023 | 60.59 | 59.38 | 60.75 | 59.23 | 7679714 | 2.59% |
| 21 Apr 2023 | 59.06 | 59.32 | 59.40 | 58.30 | 4314438 | -0.46% |
| 20 Apr 2023 | 59.33 | 59.14 | 59.58 | 59.01 | 3807652 | 0.54% |
| 19 Apr 2023 | 59.01 | 59.80 | 60.23 | 58.68 | 4510457 | -1.39% |
| 18 Apr 2023 | 59.84 | 59.77 | 60.08 | 59.00 | 6607228 | 0.59% |
| 17 Apr 2023 | 59.49 | 58.20 | 59.60 | 57.66 | 9078989 | 2.13% |
| 13 Apr 2023 | 58.25 | 57.08 | 58.38 | 56.97 | 5688026 | 1.80% |
| 12 Apr 2023 | 57.22 | 57.58 | 57.70 | 56.70 | 4707437 | -0.63% |
| 11 Apr 2023 | 57.58 | 57.40 | 58.44 | 57.40 | 7206608 | 1.62% |
| 10 Apr 2023 | 56.66 | 57.17 | 57.34 | 56.48 | 3768541 | -0.44% |
| 06 Apr 2023 | 56.91 | 56.84 | 57.70 | 56.42 | 5665424 | 0.11% |
| 05 Apr 2023 | 56.85 | 57.63 | 57.63 | 56.24 | 4617050 | -1.03% |
| 03 Apr 2023 | 57.44 | 57.34 | 57.59 | 56.86 | 3857744 | 0.97% |
| 31 Mar 2023 | 56.89 | 56.77 | 57.17 | 56.42 | 6938673 | 1.21% |
| 29 Mar 2023 | 56.21 | 55.18 | 56.52 | 54.82 | 15684111 | 2.14% |
| 28 Mar 2023 | 55.03 | 55.48 | 56.38 | 54.55 | 5261212 | -0.74% |
| 27 Mar 2023 | 55.44 | 54.99 | 55.84 | 54.50 | 6354846 | 1.24% |
| 24 Mar 2023 | 54.76 | 55.93 | 56.29 | 54.47 | 6442538 | -2.42% |
| 23 Mar 2023 | 56.12 | 56.85 | 57.40 | 55.87 | 5882865 | -1.49% |
| 22 Mar 2023 | 56.97 | 56.97 | 57.69 | 56.77 | 6038432 | 0.30% |
| 21 Mar 2023 | 56.80 | 55.94 | 57.09 | 55.42 | 7330105 | 2.16% |
| 20 Mar 2023 | 55.60 | 56.00 | 56.07 | 54.76 | 8397488 | -1.33% |
| 17 Mar 2023 | 56.35 | 57.00 | 57.20 | 55.30 | 8292983 | 0.04% |
| 16 Mar 2023 | 56.33 | 56.00 | 57.12 | 55.14 | 9840727 | 0.18% |
| 15 Mar 2023 | 56.23 | 58.02 | 58.23 | 55.80 | 6607789 | -1.80% |
| 14 Mar 2023 | 57.26 | 57.76 | 57.94 | 56.27 | 10288358 | -0.78% |
| 13 Mar 2023 | 57.71 | 59.30 | 60.69 | 57.50 | 11160363 | -3.24% |
| 10 Mar 2023 | 59.64 | 61.30 | 61.40 | 59.08 | 9835952 | -3.91% |
| 09 Mar 2023 | 62.07 | 62.34 | 62.74 | 61.82 | 6850617 | -0.37% |
| 08 Mar 2023 | 62.30 | 60.40 | 62.38 | 60.40 | 8044479 | 1.91% |
| 06 Mar 2023 | 61.13 | 61.35 | 61.79 | 60.90 | 6282170 | 0.15% |
| 03 Mar 2023 | 61.04 | 58.79 | 61.20 | 58.70 | 13642093 | 5.10% |
| 02 Mar 2023 | 58.08 | 57.58 | 58.58 | 57.26 | 7126666 | 0.55% |
| 01 Mar 2023 | 57.76 | 55.98 | 57.90 | 55.74 | 7486961 | 3.31% |
| 28 Feb 2023 | 55.91 | 55.46 | 56.08 | 54.80 | 6161412 | 1.25% |
| 27 Feb 2023 | 55.22 | 54.18 | 55.44 | 53.89 | 7397267 | 1.84% |
| 24 Feb 2023 | 54.22 | 55.05 | 55.38 | 53.76 | 8263410 | -0.99% |
| 23 Feb 2023 | 54.76 | 55.07 | 55.32 | 54.10 | 7074211 | -0.13% |
| 22 Feb 2023 | 54.83 | 55.60 | 55.60 | 54.10 | 9232454 | -1.72% |
| 21 Feb 2023 | 55.79 | 57.98 | 57.98 | 55.69 | 13397274 | -3.48% |
| 20 Feb 2023 | 57.80 | 58.80 | 59.25 | 57.62 | 4939123 | -1.58% |
| 17 Feb 2023 | 58.73 | 58.80 | 59.06 | 58.01 | 6573332 | -0.44% |
| 16 Feb 2023 | 58.99 | 59.56 | 59.73 | 58.81 | 4813057 | -0.32% |
| 15 Feb 2023 | 59.18 | 57.97 | 59.40 | 57.71 | 5382881 | 1.81% |
| 14 Feb 2023 | 58.13 | 57.26 | 58.48 | 56.90 | 10681060 | 2.09% |
| 13 Feb 2023 | 56.94 | 58.78 | 59.16 | 56.77 | 7065234 | -3.13% |
| 10 Feb 2023 | 58.78 | 58.17 | 59.90 | 58.17 | 7552040 | 0.31% |
| 09 Feb 2023 | 58.60 | 59.10 | 59.36 | 57.63 | 6239893 | -0.90% |
| 08 Feb 2023 | 59.13 | 59.09 | 59.56 | 58.40 | 5916213 | 0.31% |
| 07 Feb 2023 | 58.95 | 59.09 | 60.10 | 58.68 | 6572235 | 0.03% |
| 06 Feb 2023 | 58.93 | 59.37 | 59.87 | 58.70 | 7873736 | -0.62% |
| 03 Feb 2023 | 59.30 | 57.60 | 59.46 | 55.75 | 16406307 | 4.00% |
| 02 Feb 2023 | 57.02 | 56.40 | 58.10 | 55.53 | 13509048 | 0.23% |
| 01 Feb 2023 | 56.89 | 61.40 | 61.80 | 54.73 | 18573785 | -6.42% |
| 31 Jan 2023 | 60.79 | 58.80 | 61.07 | 58.53 | 12722748 | 4.04% |
| 30 Jan 2023 | 58.43 | 58.20 | 60.21 | 56.74 | 14427918 | 0.40% |
| 27 Jan 2023 | 58.20 | 61.56 | 61.56 | 57.22 | 15518076 | -4.92% |
| 25 Jan 2023 | 61.21 | 64.18 | 64.18 | 60.44 | 13880215 | -4.40% |
| 24 Jan 2023 | 64.03 | 64.87 | 65.60 | 63.61 | 8443043 | -0.90% |
| 23 Jan 2023 | 64.61 | 64.32 | 65.31 | 63.90 | 13083365 | 1.29% |
| 20 Jan 2023 | 63.79 | 64.16 | 65.27 | 63.61 | 6798143 | -0.37% |
| 19 Jan 2023 | 64.03 | 63.34 | 64.27 | 62.88 | 4566634 | 0.87% |
| 18 Jan 2023 | 63.48 | 63.98 | 64.40 | 63.16 | 5458403 | -0.69% |
| 17 Jan 2023 | 63.92 | 64.78 | 65.17 | 62.41 | 8712534 | -1.07% |
| 16 Jan 2023 | 64.61 | 64.98 | 65.60 | 64.46 | 9464206 | -0.48% |
| 13 Jan 2023 | 64.92 | 63.60 | 65.04 | 63.32 | 10708251 | 2.35% |
| 12 Jan 2023 | 63.43 | 63.80 | 63.96 | 62.82 | 5349609 | -0.27% |
| 11 Jan 2023 | 63.60 | 63.74 | 63.96 | 62.45 | 7830184 | 0.22% |
| 10 Jan 2023 | 63.46 | 65.37 | 65.37 | 62.80 | 9573029 | -2.86% |
| 09 Jan 2023 | 65.33 | 64.80 | 65.70 | 64.13 | 6926537 | 1.93% |
| 06 Jan 2023 | 64.09 | 65.70 | 65.73 | 63.50 | 8893004 | -2.15% |
| 05 Jan 2023 | 65.50 | 65.73 | 66.06 | 64.23 | 9144778 | 0.18% |
| 04 Jan 2023 | 65.38 | 67.38 | 67.70 | 65.01 | 12735248 | -2.94% |
| 03 Jan 2023 | 67.36 | 67.40 | 68.34 | 66.93 | 11333959 | 0.19% |
| 02 Jan 2023 | 67.23 | 67.17 | 68.08 | 66.50 | 13632732 | 0.86% |
| 30 Dec 2022 | 66.66 | 64.69 | 67.34 | 64.27 | 18364259 | 3.78% |
| 29 Dec 2022 | 64.23 | 62.88 | 65.20 | 62.11 | 11607517 | 1.60% |
| 28 Dec 2022 | 63.22 | 61.66 | 63.90 | 61.08 | 15241820 | 2.95% |
| 27 Dec 2022 | 61.41 | 61.73 | 61.73 | 60.20 | 7514673 | 0.80% |
| 26 Dec 2022 | 60.92 | 58.31 | 61.55 | 57.58 | 11957127 | 4.48% |
| 23 Dec 2022 | 58.31 | 61.26 | 62.01 | 58.01 | 15310273 | -6.51% |
| 22 Dec 2022 | 62.37 | 63.52 | 63.68 | 61.65 | 10109450 | -0.87% |
| 21 Dec 2022 | 62.92 | 64.75 | 65.88 | 62.29 | 12958461 | -2.34% |
| 20 Dec 2022 | 64.43 | 63.40 | 64.80 | 62.51 | 7891279 | 1.32% |
| 19 Dec 2022 | 63.59 | 62.29 | 63.89 | 62.03 | 7187079 | 2.23% |
| 16 Dec 2022 | 62.20 | 64.00 | 64.42 | 61.93 | 10352375 | -2.96% |
| 15 Dec 2022 | 64.10 | 65.40 | 66.00 | 63.78 | 8611510 | -2.23% |
| 14 Dec 2022 | 65.56 | 65.58 | 66.20 | 64.94 | 10647771 | 0.40% |
| 13 Dec 2022 | 65.30 | 64.20 | 65.60 | 64.20 | 8057444 | 1.87% |
| 12 Dec 2022 | 64.10 | 63.70 | 64.29 | 63.00 | 6776403 | 0.93% |
| 09 Dec 2022 | 63.51 | 65.20 | 66.10 | 62.63 | 19015972 | -2.11% |
| 08 Dec 2022 | 64.88 | 63.10 | 65.19 | 62.83 | 15258852 | 3.35% |
| 07 Dec 2022 | 62.78 | 63.81 | 64.31 | 62.53 | 10711609 | -1.49% |
| 06 Dec 2022 | 63.73 | 64.13 | 65.34 | 63.42 | 13680336 | -1.19% |
| 05 Dec 2022 | 64.50 | 64.00 | 64.66 | 63.11 | 8881872 | 1.05% |
| 02 Dec 2022 | 63.83 | 64.11 | 64.80 | 63.58 | 5350091 | -0.55% |
| 01 Dec 2022 | 64.18 | 63.40 | 64.58 | 63.04 | 9283193 | 1.97% |
| 30 Nov 2022 | 62.94 | 64.74 | 64.74 | 62.54 | 22493064 | -2.19% |
| 29 Nov 2022 | 64.35 | 64.95 | 65.31 | 64.20 | 7020591 | -0.74% |
| 28 Nov 2022 | 64.83 | 65.72 | 65.72 | 64.45 | 6846677 | -0.83% |
| 25 Nov 2022 | 65.37 | 65.46 | 66.79 | 64.92 | 11092300 | -0.52% |
| 24 Nov 2022 | 65.71 | 65.08 | 65.95 | 65.02 | 7678997 | 1.11% |
| 23 Nov 2022 | 64.99 | 64.10 | 65.29 | 63.80 | 12843010 | 1.96% |
| 22 Nov 2022 | 63.74 | 62.97 | 64.00 | 62.49 | 11784103 | 1.51% |
| 21 Nov 2022 | 62.79 | 61.81 | 62.99 | 61.24 | 11052657 | 1.45% |
| 18 Nov 2022 | 61.89 | 61.68 | 62.52 | 61.13 | 8451988 | 0.72% |
| 17 Nov 2022 | 61.45 | 61.20 | 61.93 | 60.80 | 5164881 | 0.07% |
| 16 Nov 2022 | 61.41 | 61.77 | 62.19 | 60.82 | 8225494 | -0.73% |
| 15 Nov 2022 | 61.86 | 60.84 | 62.01 | 60.65 | 7077719 | 1.68% |
| 14 Nov 2022 | 60.84 | 60.40 | 61.25 | 60.15 | 9122879 | -0.08% |
| 11 Nov 2022 | 60.89 | 62.80 | 62.80 | 60.73 | 11070742 | -0.81% |
| 10 Nov 2022 | 61.39 | 62.37 | 62.98 | 60.63 | 11744532 | -2.28% |
| 09 Nov 2022 | 62.82 | 62.30 | 63.10 | 61.60 | 16324171 | 1.50% |
| 07 Nov 2022 | 61.89 | 60.21 | 62.38 | 60.21 | 23526948 | 4.16% |
| 04 Nov 2022 | 59.42 | 59.19 | 60.10 | 59.04 | 11224987 | 0.69% |
| 03 Nov 2022 | 59.01 | 57.70 | 59.66 | 57.63 | 12525371 | 1.25% |
| 02 Nov 2022 | 58.28 | 58.20 | 58.89 | 57.94 | 8411494 | -0.21% |
| 01 Nov 2022 | 58.40 | 58.38 | 59.46 | 57.74 | 13707108 | 0.55% |
| 31 Oct 2022 | 58.08 | 57.99 | 58.36 | 57.04 | 11606785 | 0.89% |
| 28 Oct 2022 | 57.57 | 57.92 | 58.76 | 57.18 | 20057666 | -0.60% |
| 27 Oct 2022 | 57.92 | 57.09 | 58.40 | 56.83 | 23982574 | 1.90% |
| 25 Oct 2022 | 56.84 | 54.30 | 57.60 | 53.36 | 35875913 | 5.06% |
| 24 Oct 2022 | 54.10 | 54.28 | 54.59 | 53.80 | 4306908 | 0.73% |
| 21 Oct 2022 | 53.71 | 52.00 | 54.18 | 51.89 | 36000283 | 3.73% |
| 20 Oct 2022 | 51.78 | 49.59 | 52.06 | 47.72 | 47096087 | 3.98% |
| 19 Oct 2022 | 49.80 | 50.20 | 50.54 | 49.27 | 11851177 | -0.50% |
| 18 Oct 2022 | 50.05 | 48.00 | 50.22 | 47.90 | 20511341 | 5.41% |
| 17 Oct 2022 | 47.48 | 45.10 | 47.67 | 44.60 | 17304040 | 4.70% |
| 14 Oct 2022 | 45.35 | 45.78 | 46.20 | 45.16 | 6943207 | 1.45% |
| 13 Oct 2022 | 44.70 | 44.98 | 45.30 | 44.20 | 5142289 | -1.11% |
| 12 Oct 2022 | 45.20 | 44.77 | 45.36 | 44.45 | 6012584 | 1.48% |
| 11 Oct 2022 | 44.54 | 45.73 | 45.74 | 44.38 | 5922542 | -2.17% |
| 10 Oct 2022 | 45.53 | 45.19 | 45.97 | 44.64 | 5360189 | -0.61% |
| 07 Oct 2022 | 45.81 | 45.57 | 45.94 | 44.54 | 9307860 | 0.88% |
| 06 Oct 2022 | 45.41 | 45.80 | 46.31 | 45.26 | 5994698 | -0.07% |
| 04 Oct 2022 | 45.44 | 45.50 | 46.20 | 44.97 | 10958218 | 2.18% |
| 03 Oct 2022 | 44.47 | 45.58 | 46.26 | 44.08 | 9734332 | -2.80% |
| 30 Sep 2022 | 45.75 | 43.20 | 46.03 | 42.88 | 20704585 | 6.20% |
| 29 Sep 2022 | 43.08 | 42.80 | 43.87 | 42.52 | 15918440 | 2.57% |
| 28 Sep 2022 | 42.00 | 42.30 | 42.79 | 41.50 | 9928268 | -1.98% |
| 27 Sep 2022 | 42.85 | 43.94 | 44.40 | 42.63 | 8690828 | -1.34% |
| 26 Sep 2022 | 43.43 | 45.50 | 45.50 | 43.24 | 10167429 | -5.22% |
| 23 Sep 2022 | 45.82 | 48.30 | 48.72 | 45.64 | 11726325 | -5.70% |
| 22 Sep 2022 | 48.59 | 49.20 | 49.86 | 48.08 | 7787175 | -1.82% |
| 21 Sep 2022 | 49.49 | 49.62 | 50.20 | 48.91 | 7639190 | -0.50% |
| 20 Sep 2022 | 49.74 | 49.80 | 50.28 | 49.42 | 6549142 | 0.71% |
| 19 Sep 2022 | 49.39 | 48.84 | 50.65 | 48.62 | 11643375 | 1.06% |
| 16 Sep 2022 | 48.87 | 50.11 | 50.90 | 48.20 | 9883647 | -3.21% |
| 15 Sep 2022 | 50.49 | 51.34 | 51.53 | 50.15 | 8322148 | -1.12% |
| 14 Sep 2022 | 51.06 | 48.60 | 51.51 | 48.44 | 15413811 | 3.40% |
| 13 Sep 2022 | 49.38 | 49.60 | 49.82 | 49.22 | 5225635 | -0.08% |
| 12 Sep 2022 | 49.42 | 48.96 | 49.84 | 48.69 | 6179695 | 1.46% |
| 09 Sep 2022 | 48.71 | 49.35 | 49.94 | 48.61 | 11397817 | -0.59% |
| 08 Sep 2022 | 49.00 | 48.88 | 49.40 | 48.52 | 8929560 | 1.58% |
| 07 Sep 2022 | 48.24 | 48.50 | 48.87 | 48.05 | 5235491 | -1.27% |
| 06 Sep 2022 | 48.86 | 49.39 | 49.50 | 48.40 | 5488521 | -0.41% |
| 05 Sep 2022 | 49.06 | 48.76 | 49.50 | 48.75 | 5727671 | 0.62% |
| 02 Sep 2022 | 48.76 | 49.15 | 49.26 | 48.21 | 8190959 | -0.29% |
| 01 Sep 2022 | 48.90 | 47.60 | 49.30 | 47.49 | 10218402 | 1.41% |
| 30 Aug 2022 | 48.22 | 47.44 | 48.50 | 47.38 | 10488139 | 2.60% |
| 29 Aug 2022 | 47.00 | 46.40 | 47.13 | 45.90 | 7375450 | -1.88% |
| 26 Aug 2022 | 47.90 | 48.21 | 48.91 | 47.75 | 12374971 | 0.31% |
| 25 Aug 2022 | 47.75 | 46.66 | 48.40 | 46.60 | 17824001 | 2.87% |
| 24 Aug 2022 | 46.42 | 45.73 | 46.50 | 45.46 | 7896054 | 1.31% |
| 23 Aug 2022 | 45.82 | 44.02 | 46.00 | 43.79 | 9551624 | 3.17% |
| 22 Aug 2022 | 44.41 | 45.84 | 45.88 | 44.23 | 8326241 | -3.73% |
| 19 Aug 2022 | 46.13 | 48.00 | 48.16 | 45.97 | 12105092 | -3.88% |
| 18 Aug 2022 | 47.99 | 47.90 | 48.40 | 47.52 | 11467757 | 0.31% |
| 17 Aug 2022 | 47.84 | 46.69 | 48.03 | 46.43 | 15176003 | 3.04% |
| 16 Aug 2022 | 46.43 | 46.52 | 46.82 | 46.11 | 7863461 | 0.48% |
| 12 Aug 2022 | 46.21 | 46.40 | 46.87 | 46.00 | 7502541 | 0.06% |
| 11 Aug 2022 | 46.18 | 45.59 | 46.96 | 45.45 | 12353148 | 2.39% |
| 10 Aug 2022 | 45.10 | 45.00 | 45.46 | 44.62 | 5533664 | 0.20% |
| 08 Aug 2022 | 45.01 | 44.25 | 45.45 | 43.84 | 8500346 | 1.72% |
| 05 Aug 2022 | 44.25 | 45.00 | 45.72 | 44.09 | 11590985 | -1.49% |
| 04 Aug 2022 | 44.92 | 46.52 | 46.84 | 44.04 | 12573261 | -3.17% |
| 03 Aug 2022 | 46.39 | 46.64 | 46.90 | 46.00 | 7776379 | -0.54% |
| 02 Aug 2022 | 46.64 | 44.95 | 47.23 | 44.65 | 19160771 | 3.60% |
| 01 Aug 2022 | 45.02 | 44.71 | 45.30 | 44.21 | 6081139 | 1.26% |
| 29 Jul 2022 | 44.46 | 45.64 | 45.78 | 44.32 | 8064414 | -1.72% |
| 28 Jul 2022 | 45.24 | 45.80 | 46.00 | 44.87 | 8142350 | -0.37% |
| 27 Jul 2022 | 45.41 | 44.22 | 45.59 | 44.15 | 8536507 | 2.46% |
| 26 Jul 2022 | 44.32 | 45.18 | 45.28 | 44.05 | 10147905 | -1.42% |
| 25 Jul 2022 | 44.96 | 45.85 | 46.90 | 44.13 | 27755911 | -1.86% |
| 22 Jul 2022 | 45.81 | 45.72 | 46.38 | 45.33 | 13994613 | 1.24% |
| 21 Jul 2022 | 45.25 | 43.94 | 45.74 | 43.82 | 12904909 | 2.96% |
| 20 Jul 2022 | 43.95 | 45.05 | 45.12 | 43.75 | 9986289 | -1.52% |
| 19 Jul 2022 | 44.63 | 42.84 | 44.75 | 42.47 | 15551910 | 4.03% |
| 18 Jul 2022 | 42.90 | 41.88 | 42.99 | 41.32 | 9911313 | 4.08% |
| 15 Jul 2022 | 41.22 | 42.00 | 42.40 | 40.72 | 9778553 | -1.65% |
| 14 Jul 2022 | 41.91 | 43.52 | 43.54 | 41.27 | 13213818 | -3.96% |
| 13 Jul 2022 | 43.64 | 43.88 | 44.19 | 43.31 | 8637832 | 0.60% |
| 12 Jul 2022 | 43.38 | 43.10 | 44.27 | 42.91 | 11120862 | -0.02% |
| 11 Jul 2022 | 43.39 | 41.81 | 43.51 | 41.81 | 14401029 | 2.77% |
| 08 Jul 2022 | 42.22 | 41.80 | 42.43 | 41.29 | 10127160 | 1.22% |
| 07 Jul 2022 | 41.71 | 39.02 | 41.90 | 38.87 | 22516877 | 8.20% |
| 06 Jul 2022 | 38.55 | 37.97 | 38.74 | 37.76 | 5167283 | 1.93% |
| 05 Jul 2022 | 37.82 | 37.95 | 38.43 | 37.70 | 7018021 | 0.40% |
| 04 Jul 2022 | 37.67 | 37.19 | 37.92 | 37.04 | 5492715 | 1.89% |
| 01 Jul 2022 | 36.97 | 36.33 | 37.14 | 35.69 | 5768579 | 1.99% |
| 30 Jun 2022 | 36.25 | 37.28 | 37.59 | 36.04 | 5318078 | -2.68% |
| 29 Jun 2022 | 37.25 | 37.35 | 37.42 | 36.81 | 4791597 | -0.83% |
| 28 Jun 2022 | 37.56 | 37.39 | 37.80 | 37.28 | 4040506 | 0.05% |
| 27 Jun 2022 | 37.54 | 37.79 | 38.04 | 37.42 | 4907483 | 0.97% |
| 24 Jun 2022 | 37.18 | 36.80 | 37.33 | 36.68 | 6654264 | 2.23% |
| 23 Jun 2022 | 36.37 | 36.18 | 36.94 | 35.77 | 7190679 | 0.55% |
| 22 Jun 2022 | 36.17 | 36.28 | 36.65 | 35.86 | 6339147 | -0.88% |
| 21 Jun 2022 | 36.49 | 35.20 | 36.67 | 35.14 | 7449368 | 4.53% |
| 20 Jun 2022 | 34.91 | 36.48 | 36.67 | 34.35 | 9588671 | -3.48% |
| 17 Jun 2022 | 36.17 | 36.15 | 36.80 | 35.70 | 8037121 | -0.11% |
| 16 Jun 2022 | 36.21 | 38.11 | 38.48 | 36.01 | 9560424 | -3.85% |
| 15 Jun 2022 | 37.66 | 38.53 | 38.64 | 37.60 | 8776026 | -4.49% |
| 14 Jun 2022 | 39.43 | 39.60 | 40.25 | 39.13 | 6872220 | -0.08% |
| 13 Jun 2022 | 39.46 | 40.50 | 40.70 | 39.05 | 7745108 | -5.12% |
| 10 Jun 2022 | 41.59 | 41.10 | 41.78 | 40.83 | 5241992 | 0.22% |
| 09 Jun 2022 | 41.50 | 41.99 | 42.22 | 40.85 | 9520391 | -1.61% |
| 08 Jun 2022 | 42.18 | 42.00 | 42.74 | 41.55 | 8258300 | 0.88% |
| 07 Jun 2022 | 41.81 | 41.89 | 42.65 | 41.47 | 8217875 | -0.67% |
| 06 Jun 2022 | 42.09 | 42.10 | 42.36 | 41.20 | 7949265 | -0.31% |
| 03 Jun 2022 | 42.22 | 43.09 | 43.20 | 42.10 | 8234926 | -1.15% |
| 02 Jun 2022 | 42.71 | 41.87 | 42.89 | 41.71 | 11918600 | 2.30% |
| 01 Jun 2022 | 41.75 | 41.00 | 42.05 | 40.97 | 8656670 | 1.83% |
| 31 May 2022 | 41.00 | 41.40 | 42.08 | 40.77 | 9296261 | -1.91% |
| 30 May 2022 | 41.80 | 40.18 | 41.94 | 40.10 | 13031523 | 5.53% |
| 27 May 2022 | 39.61 | 39.72 | 40.41 | 39.22 | 9930278 | 1.15% |
| 26 May 2022 | 39.16 | 37.60 | 39.50 | 36.74 | 12723469 | 5.13% |
| 25 May 2022 | 37.25 | 38.33 | 39.08 | 37.11 | 10698205 | -1.84% |
| 24 May 2022 | 37.95 | 38.33 | 38.94 | 37.84 | 9610924 | -0.47% |
| 23 May 2022 | 38.13 | 39.20 | 39.50 | 38.02 | 11494345 | -1.93% |
| 20 May 2022 | 38.88 | 38.18 | 38.97 | 38.05 | 8032646 | 3.99% |
| 19 May 2022 | 37.39 | 38.60 | 38.80 | 37.12 | 14263882 | -5.13% |
| 18 May 2022 | 39.41 | 40.61 | 41.12 | 39.26 | 11340384 | -2.81% |
| 17 May 2022 | 40.55 | 39.89 | 40.64 | 39.11 | 10595436 | 2.53% |
| 16 May 2022 | 39.55 | 39.00 | 39.88 | 38.50 | 9400666 | 2.30% |
| 13 May 2022 | 38.66 | 39.40 | 40.49 | 38.42 | 13271191 | 0.29% |
| 12 May 2022 | 38.55 | 39.97 | 40.00 | 38.21 | 13704412 | -4.67% |
| 11 May 2022 | 40.44 | 40.30 | 40.73 | 38.74 | 15338778 | 1.25% |
| 10 May 2022 | 39.94 | 40.22 | 41.16 | 39.75 | 11222894 | -0.82% |
| 09 May 2022 | 40.27 | 43.77 | 43.77 | 39.95 | 30864241 | -8.21% |
| 06 May 2022 | 43.87 | 44.00 | 44.95 | 42.52 | 19232481 | -2.40% |
| 05 May 2022 | 44.95 | 45.18 | 46.29 | 44.72 | 8539120 | 0.83% |
| 04 May 2022 | 44.58 | 46.30 | 47.17 | 44.25 | 9509270 | -2.98% |
| 02 May 2022 | 45.95 | 45.48 | 46.07 | 45.22 | 4688902 | 0.04% |
| 29 Apr 2022 | 45.93 | 46.88 | 47.43 | 45.71 | 5690309 | -1.52% |
| 28 Apr 2022 | 46.64 | 46.76 | 46.94 | 45.85 | 5760925 | 0.65% |
| 27 Apr 2022 | 46.34 | 46.68 | 47.03 | 45.63 | 5465192 | -1.63% |
| 26 Apr 2022 | 47.11 | 46.29 | 47.29 | 46.00 | 5996766 | 3.29% |
| 25 Apr 2022 | 45.61 | 46.22 | 46.29 | 45.25 | 6630818 | -2.23% |
| 22 Apr 2022 | 46.65 | 47.00 | 47.54 | 46.56 | 4214287 | -2.00% |
| 21 Apr 2022 | 47.60 | 47.10 | 47.70 | 47.05 | 4048997 | 2.10% |
| 20 Apr 2022 | 46.62 | 47.36 | 47.59 | 46.38 | 9543787 | -0.66% |
| 19 Apr 2022 | 46.93 | 47.18 | 48.69 | 46.19 | 8888785 | 0.15% |
| 18 Apr 2022 | 46.86 | 48.00 | 48.00 | 46.19 | 9131944 | -3.44% |
| 13 Apr 2022 | 48.53 | 48.68 | 49.26 | 48.18 | 7330157 | 0.50% |
| 12 Apr 2022 | 48.29 | 49.10 | 49.16 | 47.49 | 6398718 | -1.89% |
| 11 Apr 2022 | 49.22 | 49.78 | 50.35 | 49.11 | 5030747 | -0.91% |
| 08 Apr 2022 | 49.67 | 49.70 | 49.96 | 49.20 | 7207470 | 0.69% |
| 07 Apr 2022 | 49.33 | 49.57 | 50.51 | 48.76 | 10970331 | -0.48% |
| 06 Apr 2022 | 49.57 | 48.20 | 49.98 | 48.20 | 9897393 | 2.02% |
| 05 Apr 2022 | 48.59 | 48.36 | 49.30 | 47.85 | 11834742 | 0.68% |
| 04 Apr 2022 | 48.26 | 48.37 | 48.58 | 47.70 | 8712740 | 0.56% |
| 01 Apr 2022 | 47.99 | 45.58 | 48.15 | 45.42 | 13977898 | 5.36% |
| 31 Mar 2022 | 45.55 | 45.88 | 45.92 | 45.34 | 5027184 | -0.31% |
| 30 Mar 2022 | 45.69 | 46.12 | 46.35 | 45.42 | 6248735 | 0.00% |
| 29 Mar 2022 | 45.69 | 45.99 | 46.45 | 45.26 | 9375127 | -0.11% |
| 28 Mar 2022 | 45.74 | 45.18 | 46.03 | 44.45 | 9254902 | 1.51% |
| 25 Mar 2022 | 45.06 | 45.20 | 45.58 | 44.75 | 5907873 | -0.16% |
| 24 Mar 2022 | 45.13 | 44.68 | 45.58 | 44.52 | 6067113 | 0.16% |
| 23 Mar 2022 | 45.06 | 45.48 | 46.08 | 44.86 | 8962738 | -0.31% |
| 22 Mar 2022 | 45.20 | 45.00 | 45.42 | 44.03 | 9686196 | 0.47% |
| 21 Mar 2022 | 44.99 | 45.46 | 45.63 | 44.80 | 9201763 | -0.49% |
| 17 Mar 2022 | 45.21 | 46.00 | 46.15 | 45.01 | 10495295 | 0.74% |
| 16 Mar 2022 | 44.88 | 44.28 | 45.17 | 44.26 | 8664324 | 2.51% |
| 15 Mar 2022 | 43.78 | 44.23 | 45.34 | 43.53 | 14828169 | -1.02% |
| 14 Mar 2022 | 44.23 | 43.60 | 44.50 | 43.04 | 12466233 | 1.47% |
| 11 Mar 2022 | 43.59 | 42.80 | 43.88 | 42.50 | 10960139 | 1.66% |
| 10 Mar 2022 | 42.88 | 43.90 | 44.39 | 42.61 | 17278570 | 1.13% |
| 09 Mar 2022 | 42.40 | 42.30 | 42.67 | 41.70 | 14003051 | 1.27% |
| 08 Mar 2022 | 41.87 | 40.20 | 42.14 | 39.90 | 20233877 | 4.23% |
| 07 Mar 2022 | 40.17 | 41.10 | 41.13 | 39.28 | 15576434 | -4.43% |
| 04 Mar 2022 | 42.03 | 42.75 | 43.50 | 41.86 | 14829510 | -2.23% |
| 03 Mar 2022 | 42.99 | 43.92 | 44.12 | 42.75 | 9310428 | -0.56% |
| 02 Mar 2022 | 43.23 | 43.57 | 43.78 | 42.44 | 10972135 | -1.57% |
| 28 Feb 2022 | 43.92 | 43.30 | 44.14 | 42.87 | 12254727 | 0.53% |
| 25 Feb 2022 | 43.69 | 43.20 | 44.56 | 42.80 | 16298297 | 4.87% |
| 24 Feb 2022 | 41.66 | 41.25 | 44.80 | 41.25 | 20798209 | -9.10% |
| 23 Feb 2022 | 45.83 | 46.40 | 47.05 | 45.64 | 8640472 | -0.56% |
| 22 Feb 2022 | 46.09 | 44.20 | 46.38 | 44.20 | 15256952 | -1.07% |
| 21 Feb 2022 | 46.59 | 47.51 | 48.08 | 46.43 | 13817283 | -2.22% |
| 18 Feb 2022 | 47.65 | 47.71 | 48.84 | 47.43 | 9431843 | -0.48% |
| 17 Feb 2022 | 47.88 | 49.06 | 49.30 | 47.75 | 7285051 | -2.01% |
| 16 Feb 2022 | 48.86 | 49.77 | 50.17 | 48.60 | 12589227 | -1.47% |
| 15 Feb 2022 | 49.59 | 47.04 | 49.76 | 46.44 | 16312508 | 5.62% |
| 14 Feb 2022 | 46.95 | 48.60 | 49.70 | 46.62 | 13572284 | -6.66% |
| 11 Feb 2022 | 50.30 | 51.42 | 52.21 | 50.04 | 8807436 | -2.82% |
| 10 Feb 2022 | 51.76 | 52.11 | 52.58 | 51.36 | 8841159 | -0.56% |
| 09 Feb 2022 | 52.05 | 52.36 | 52.62 | 51.05 | 9234499 | -0.17% |
| 08 Feb 2022 | 52.14 | 51.70 | 52.69 | 50.36 | 15401072 | 1.01% |
| 07 Feb 2022 | 51.62 | 52.30 | 53.33 | 51.37 | 15923437 | -1.11% |
| 04 Feb 2022 | 52.20 | 53.09 | 53.76 | 51.84 | 11744286 | -1.47% |
| 03 Feb 2022 | 52.98 | 53.74 | 54.56 | 52.82 | 16775296 | -1.76% |
| 02 Feb 2022 | 53.93 | 51.94 | 54.40 | 51.55 | 27204313 | 4.21% |
| 01 Feb 2022 | 51.75 | 50.97 | 52.32 | 49.00 | 34673381 | 2.29% |
| 31 Jan 2022 | 50.59 | 48.28 | 50.88 | 48.20 | 29420484 | 5.88% |
| 28 Jan 2022 | 47.78 | 48.45 | 48.78 | 47.31 | 21796914 | -0.79% |
| 27 Jan 2022 | 48.16 | 43.60 | 48.45 | 43.20 | 46941087 | 8.76% |
| 25 Jan 2022 | 44.28 | 41.30 | 44.65 | 41.09 | 12089545 | 6.09% |
| 24 Jan 2022 | 41.74 | 43.12 | 43.52 | 40.93 | 10454987 | -3.20% |
| 21 Jan 2022 | 43.12 | 44.98 | 45.34 | 42.66 | 10638551 | -5.62% |
| 20 Jan 2022 | 45.69 | 45.84 | 46.48 | 45.36 | 9890494 | 0.02% |
| 19 Jan 2022 | 45.68 | 44.46 | 45.98 | 44.17 | 7422599 | 2.38% |
| 18 Jan 2022 | 44.62 | 45.68 | 46.00 | 44.34 | 7247346 | -2.02% |
| 17 Jan 2022 | 45.54 | 45.52 | 46.07 | 45.42 | 4905876 | 0.02% |
| 14 Jan 2022 | 45.53 | 44.98 | 45.67 | 44.70 | 8073327 | 1.02% |
| 13 Jan 2022 | 45.07 | 44.52 | 45.43 | 44.14 | 8399690 | 1.17% |
| 12 Jan 2022 | 44.55 | 44.56 | 45.23 | 44.30 | 8084558 | 0.61% |
| 11 Jan 2022 | 44.28 | 43.45 | 44.65 | 43.45 | 11506031 | 0.77% |
| 10 Jan 2022 | 43.94 | 42.66 | 44.16 | 42.66 | 10305642 | 3.49% |
| 07 Jan 2022 | 42.46 | 42.65 | 43.12 | 41.94 | 8675299 | -0.09% |
| 06 Jan 2022 | 42.50 | 41.79 | 42.75 | 41.49 | 10730879 | 0.71% |
| 05 Jan 2022 | 42.20 | 41.30 | 42.41 | 41.03 | 11554362 | 2.15% |
| 04 Jan 2022 | 41.31 | 41.29 | 41.80 | 40.87 | 9340933 | 0.54% |
| 03 Jan 2022 | 41.09 | 39.94 | 41.28 | 39.72 | 7790751 | 2.75% |
| 31 Dec 2021 | 39.99 | 39.21 | 40.27 | 39.17 | 7201753 | 2.54% |
| 30 Dec 2021 | 39.00 | 39.20 | 39.28 | 38.70 | 6021677 | -0.86% |
| 29 Dec 2021 | 39.34 | 39.41 | 39.89 | 39.14 | 5737095 | -0.58% |
| 28 Dec 2021 | 39.57 | 39.42 | 39.69 | 39.13 | 5387946 | 1.15% |
| 27 Dec 2021 | 39.12 | 38.00 | 39.30 | 37.28 | 10053249 | 0.85% |
| 24 Dec 2021 | 38.79 | 40.34 | 40.38 | 38.60 | 10186277 | -3.27% |
| 23 Dec 2021 | 40.10 | 39.88 | 40.76 | 39.58 | 9264197 | 1.42% |
| 22 Dec 2021 | 39.54 | 38.88 | 40.47 | 38.85 | 12343053 | 2.86% |
| 21 Dec 2021 | 38.44 | 38.77 | 39.17 | 38.08 | 7310594 | 0.71% |
| 20 Dec 2021 | 38.17 | 39.80 | 40.00 | 37.62 | 11148548 | -5.57% |
| 17 Dec 2021 | 40.42 | 42.28 | 42.28 | 40.22 | 9513709 | -4.76% |
| 16 Dec 2021 | 42.44 | 42.60 | 42.98 | 41.95 | 5365219 | 0.45% |
| 15 Dec 2021 | 42.25 | 43.14 | 43.48 | 42.14 | 5799757 | -2.02% |
| 14 Dec 2021 | 43.12 | 43.37 | 43.46 | 42.43 | 8291075 | -0.74% |
| 13 Dec 2021 | 43.44 | 44.78 | 44.80 | 43.33 | 7861327 | -2.23% |
| 10 Dec 2021 | 44.43 | 42.94 | 44.60 | 42.52 | 12169270 | 3.33% |
| 09 Dec 2021 | 43.00 | 43.02 | 43.40 | 42.36 | 8750534 | 0.14% |
| 08 Dec 2021 | 42.94 | 42.16 | 43.04 | 41.69 | 13075468 | 2.65% |
| 07 Dec 2021 | 41.83 | 40.96 | 42.14 | 40.86 | 8950677 | 3.26% |
| 06 Dec 2021 | 40.51 | 41.37 | 41.91 | 40.39 | 10904532 | -1.91% |
| 03 Dec 2021 | 41.30 | 41.48 | 42.10 | 41.07 | 9921814 | -0.31% |
| 02 Dec 2021 | 41.43 | 41.43 | 41.67 | 40.71 | 7804475 | 0.22% |
| 01 Dec 2021 | 41.34 | 40.20 | 41.50 | 39.74 | 12217342 | 3.79% |
| 30 Nov 2021 | 39.83 | 39.85 | 41.30 | 39.50 | 13602139 | -0.05% |
| 29 Nov 2021 | 39.85 | 40.00 | 40.97 | 38.95 | 13510860 | -1.68% |
| 26 Nov 2021 | 40.53 | 42.58 | 42.78 | 40.32 | 13422935 | -5.77% |
| 25 Nov 2021 | 43.01 | 42.83 | 43.20 | 42.41 | 6545665 | 0.73% |
| 24 Nov 2021 | 42.70 | 43.43 | 43.80 | 42.59 | 9055584 | -1.20% |
| 23 Nov 2021 | 43.22 | 42.00 | 43.55 | 41.80 | 11153911 | 2.03% |
| 22 Nov 2021 | 42.36 | 44.00 | 44.13 | 41.28 | 13747409 | -3.53% |
| 18 Nov 2021 | 43.91 | 44.18 | 44.59 | 43.17 | 12745860 | -0.23% |
| 17 Nov 2021 | 44.01 | 44.20 | 45.30 | 43.90 | 15383307 | -0.90% |
| 16 Nov 2021 | 44.41 | 45.61 | 45.87 | 44.20 | 10953363 | -2.44% |
| 15 Nov 2021 | 45.52 | 46.49 | 46.57 | 45.34 | 7720720 | -1.39% |
| 12 Nov 2021 | 46.16 | 46.60 | 46.79 | 45.31 | 15085718 | -0.35% |
| 11 Nov 2021 | 46.32 | 47.24 | 47.67 | 45.87 | 13854474 | -1.84% |
| 10 Nov 2021 | 47.19 | 48.40 | 48.83 | 46.80 | 17896872 | -2.82% |
| 09 Nov 2021 | 48.56 | 49.00 | 49.52 | 48.20 | 23106634 | -0.59% |
| 08 Nov 2021 | 48.85 | 45.99 | 49.20 | 45.75 | 48428300 | 6.75% |
| 04 Nov 2021 | 45.76 | 45.53 | 46.20 | 45.40 | 4384463 | 1.26% |
| 03 Nov 2021 | 45.19 | 44.95 | 45.93 | 44.40 | 31063219 | 0.76% |
| 02 Nov 2021 | 44.85 | 43.20 | 45.29 | 42.80 | 38958818 | 4.47% |
| 01 Nov 2021 | 42.93 | 43.00 | 43.19 | 41.77 | 17718714 | 0.07% |
| 29 Oct 2021 | 42.90 | 38.93 | 43.73 | 38.22 | 72268109 | 9.77% |
| 28 Oct 2021 | 39.08 | 40.19 | 40.56 | 38.90 | 28219533 | -2.69% |
| 27 Oct 2021 | 40.16 | 39.77 | 40.76 | 39.45 | 41964959 | 3.85% |
| 26 Oct 2021 | 38.67 | 40.60 | 41.50 | 38.25 | 60155155 | -4.26% |
| 25 Oct 2021 | 40.39 | 39.92 | 41.35 | 39.77 | 30065875 | 1.69% |
| 22 Oct 2021 | 39.72 | 40.20 | 40.67 | 39.22 | 23249476 | -0.50% |
| 21 Oct 2021 | 39.92 | 39.42 | 40.20 | 38.45 | 28400298 | 2.20% |
| 20 Oct 2021 | 39.06 | 38.04 | 39.47 | 37.33 | 21818788 | 2.41% |
| 19 Oct 2021 | 38.14 | 40.18 | 40.30 | 37.82 | 23114976 | -4.15% |
| 18 Oct 2021 | 39.79 | 39.16 | 40.85 | 38.72 | 36940320 | 2.79% |
| 14 Oct 2021 | 38.71 | 37.58 | 39.00 | 37.38 | 27769060 | 3.72% |
| 13 Oct 2021 | 37.32 | 37.80 | 37.93 | 36.93 | 31426577 | -0.24% |
| 12 Oct 2021 | 37.41 | 35.40 | 37.60 | 35.20 | 42118897 | 5.89% |
| 11 Oct 2021 | 35.33 | 35.80 | 36.19 | 35.11 | 16526973 | -0.34% |
| 08 Oct 2021 | 35.45 | 35.40 | 35.79 | 34.34 | 18248941 | 1.37% |
| 07 Oct 2021 | 34.97 | 35.31 | 35.50 | 34.72 | 11754552 | 0.23% |
| 06 Oct 2021 | 34.89 | 36.02 | 36.68 | 34.69 | 18996875 | -2.95% |
| 05 Oct 2021 | 35.95 | 36.40 | 36.68 | 35.64 | 16562629 | -1.29% |
| 04 Oct 2021 | 36.42 | 35.48 | 36.59 | 35.42 | 25046490 | 2.97% |
| 01 Oct 2021 | 35.37 | 34.48 | 35.79 | 33.60 | 32470585 | 2.23% |
| 30 Sep 2021 | 34.60 | 33.79 | 35.50 | 33.71 | 44191136 | 2.88% |
| 29 Sep 2021 | 33.63 | 32.36 | 34.40 | 32.34 | 35308289 | 2.72% |
| 28 Sep 2021 | 32.74 | 32.00 | 32.98 | 31.99 | 15400565 | 2.38% |
| 27 Sep 2021 | 31.98 | 31.82 | 32.35 | 31.62 | 10243714 | 1.40% |
| 24 Sep 2021 | 31.54 | 32.20 | 32.34 | 31.44 | 7568187 | -1.93% |
| 23 Sep 2021 | 32.16 | 31.64 | 32.60 | 31.60 | 18468123 | 2.52% |
| 22 Sep 2021 | 31.37 | 31.16 | 31.82 | 31.00 | 11331789 | 1.23% |
| 21 Sep 2021 | 30.99 | 31.26 | 31.48 | 30.41 | 14323425 | 0.00% |
| 20 Sep 2021 | 30.99 | 31.80 | 32.64 | 30.88 | 13718062 | -4.79% |
| 17 Sep 2021 | 32.55 | 33.86 | 34.25 | 31.84 | 44856907 | -2.40% |
| 16 Sep 2021 | 33.35 | 32.32 | 33.56 | 32.09 | 37965546 | 3.19% |
| 15 Sep 2021 | 32.32 | 31.28 | 32.41 | 31.10 | 19003954 | 4.09% |
| 14 Sep 2021 | 31.05 | 31.40 | 31.58 | 30.93 | 9677274 | -0.99% |
| 13 Sep 2021 | 31.36 | 31.40 | 31.62 | 31.09 | 6645239 | -0.44% |
| 09 Sep 2021 | 31.50 | 31.40 | 31.94 | 31.33 | 6760623 | -0.16% |
| 08 Sep 2021 | 31.55 | 31.22 | 32.23 | 31.14 | 17990305 | 1.06% |
| 07 Sep 2021 | 31.22 | 32.14 | 32.14 | 31.04 | 15716324 | -2.47% |
| 06 Sep 2021 | 32.01 | 32.34 | 32.80 | 31.95 | 16465948 | -0.40% |
| 03 Sep 2021 | 32.14 | 31.87 | 32.69 | 31.82 | 19159144 | 1.01% |
| 02 Sep 2021 | 31.82 | 32.33 | 32.59 | 31.68 | 18378252 | -1.21% |
| 01 Sep 2021 | 32.21 | 31.80 | 32.44 | 31.44 | 16600381 | 1.23% |
| 31 Aug 2021 | 31.82 | 31.05 | 32.50 | 30.74 | 32668471 | 2.48% |
| 30 Aug 2021 | 31.05 | 30.60 | 31.16 | 30.42 | 12970720 | 2.41% |
| 27 Aug 2021 | 30.32 | 30.63 | 30.69 | 30.24 | 9377338 | -0.82% |
| 26 Aug 2021 | 30.57 | 30.29 | 31.03 | 30.27 | 30156307 | 1.19% |
| 25 Aug 2021 | 30.21 | 31.18 | 31.36 | 30.10 | 31519244 | -2.99% |
| 24 Aug 2021 | 31.14 | 30.40 | 31.20 | 30.35 | 7969447 | 1.83% |
| 23 Aug 2021 | 30.58 | 30.80 | 30.93 | 29.64 | 8868571 | 0.07% |
| 20 Aug 2021 | 30.56 | 31.00 | 31.03 | 30.24 | 11571042 | -2.77% |
| 18 Aug 2021 | 31.43 | 30.52 | 31.72 | 30.20 | 34481078 | 2.95% |
| 17 Aug 2021 | 30.53 | 31.30 | 31.30 | 30.35 | 27696062 | -3.05% |
| 16 Aug 2021 | 31.49 | 31.00 | 32.04 | 30.94 | 17837489 | 0.93% |
| 13 Aug 2021 | 31.20 | 31.21 | 31.46 | 30.80 | 11021997 | 0.19% |
| 12 Aug 2021 | 31.14 | 30.83 | 31.28 | 30.71 | 5788144 | 1.04% |
| 11 Aug 2021 | 30.82 | 30.56 | 30.96 | 30.15 | 5418518 | 0.85% |
| 10 Aug 2021 | 30.56 | 30.80 | 31.26 | 30.07 | 7981747 | -1.23% |
| 09 Aug 2021 | 30.94 | 31.40 | 31.60 | 30.53 | 6915834 | -1.68% |
| 06 Aug 2021 | 31.47 | 31.30 | 31.76 | 31.11 | 9687936 | 0.64% |
| 05 Aug 2021 | 31.27 | 31.16 | 31.39 | 30.40 | 13043199 | -0.29% |
| 04 Aug 2021 | 31.36 | 31.56 | 31.91 | 31.10 | 19558216 | -0.22% |
| 03 Aug 2021 | 31.43 | 31.20 | 31.54 | 30.96 | 14001982 | 1.00% |
| 02 Aug 2021 | 31.12 | 30.94 | 31.55 | 30.83 | 15142755 | 1.57% |
| 30 Jul 2021 | 30.64 | 29.93 | 31.01 | 29.77 | 19185850 | 2.37% |
| 29 Jul 2021 | 29.93 | 28.78 | 30.20 | 28.58 | 24944354 | 4.47% |
| 28 Jul 2021 | 28.65 | 30.01 | 30.10 | 28.42 | 19789687 | -3.73% |
| 27 Jul 2021 | 29.76 | 29.40 | 30.12 | 29.30 | 17631036 | 1.47% |
| 26 Jul 2021 | 29.33 | 29.24 | 29.47 | 29.06 | 5127227 | 0.41% |
| 23 Jul 2021 | 29.21 | 29.00 | 29.26 | 28.77 | 5588143 | 0.79% |
| 22 Jul 2021 | 28.98 | 29.16 | 29.30 | 28.89 | 4415452 | 0.31% |
| 20 Jul 2021 | 28.89 | 29.64 | 29.70 | 28.71 | 8968796 | -2.50% |
| 19 Jul 2021 | 29.63 | 30.14 | 30.14 | 29.44 | 7526446 | -2.08% |
| 16 Jul 2021 | 30.26 | 30.38 | 30.45 | 30.03 | 5517065 | 0.50% |
| 15 Jul 2021 | 30.11 | 30.47 | 30.49 | 29.86 | 8101874 | -0.69% |
| 14 Jul 2021 | 30.32 | 30.59 | 30.76 | 30.25 | 8183269 | -1.14% |
| 13 Jul 2021 | 30.67 | 30.55 | 30.74 | 30.37 | 5871545 | 1.05% |
| 12 Jul 2021 | 30.35 | 30.54 | 30.77 | 30.20 | 7488327 | 0.36% |
| 09 Jul 2021 | 30.24 | 30.18 | 30.46 | 30.00 | 6677987 | -0.40% |
| 08 Jul 2021 | 30.36 | 31.00 | 31.27 | 30.13 | 8357485 | -1.78% |
| 07 Jul 2021 | 30.91 | 30.60 | 31.03 | 30.49 | 5619787 | 0.68% |
| 06 Jul 2021 | 30.70 | 31.14 | 31.40 | 30.60 | 8745768 | -1.48% |
| 05 Jul 2021 | 31.16 | 31.00 | 31.30 | 30.69 | 9356682 | 1.33% |
| 02 Jul 2021 | 30.75 | 30.72 | 31.14 | 30.63 | 7885379 | 0.10% |
| 01 Jul 2021 | 30.72 | 30.52 | 30.99 | 30.23 | 10659224 | 1.15% |
| 30 Jun 2021 | 30.37 | 30.98 | 31.02 | 30.30 | 7772420 | -1.24% |
| 29 Jun 2021 | 30.75 | 31.36 | 31.55 | 30.66 | 9926727 | -2.04% |
| 28 Jun 2021 | 31.39 | 30.96 | 31.64 | 30.86 | 19390030 | 2.31% |
| 25 Jun 2021 | 30.68 | 30.00 | 31.06 | 29.87 | 15298977 | 2.92% |
| 24 Jun 2021 | 29.81 | 30.53 | 30.64 | 29.70 | 9353379 | -1.91% |
| 23 Jun 2021 | 30.39 | 30.55 | 30.84 | 30.18 | 11703214 | 0.13% |
| 22 Jun 2021 | 30.35 | 30.85 | 31.18 | 30.20 | 12073320 | -0.36% |
| 21 Jun 2021 | 30.46 | 29.00 | 30.59 | 28.76 | 17723430 | 3.32% |
| 18 Jun 2021 | 29.48 | 30.40 | 30.58 | 28.29 | 19030440 | -2.61% |
| 17 Jun 2021 | 30.27 | 30.12 | 30.88 | 29.90 | 12699050 | -0.53% |
| 16 Jun 2021 | 30.43 | 30.90 | 31.20 | 30.37 | 8197862 | -1.43% |
| 15 Jun 2021 | 30.87 | 31.02 | 31.39 | 30.78 | 6396022 | -0.26% |
| 14 Jun 2021 | 30.95 | 31.18 | 31.18 | 30.00 | 13771699 | -0.74% |
| 11 Jun 2021 | 31.18 | 31.72 | 31.90 | 30.96 | 8529190 | -0.67% |
| 10 Jun 2021 | 31.39 | 31.42 | 31.88 | 31.13 | 11326908 | 0.77% |
| 09 Jun 2021 | 31.15 | 31.76 | 32.45 | 30.67 | 21646053 | -1.39% |
| 08 Jun 2021 | 31.59 | 32.20 | 32.30 | 31.15 | 16097874 | -1.83% |
| 07 Jun 2021 | 32.18 | 32.40 | 32.56 | 32.01 | 9575778 | -0.12% |
| 04 Jun 2021 | 32.22 | 32.60 | 32.79 | 31.97 | 13841718 | -1.32% |
| 03 Jun 2021 | 32.65 | 33.00 | 33.15 | 32.53 | 16479664 | -0.34% |
| 02 Jun 2021 | 32.76 | 31.80 | 32.88 | 31.66 | 23879440 | 2.99% |
| 01 Jun 2021 | 31.81 | 32.32 | 32.60 | 31.57 | 17526434 | -1.09% |
| 31 May 2021 | 32.16 | 32.40 | 32.73 | 31.62 | 25808993 | -0.68% |
| 28 May 2021 | 32.38 | 31.22 | 32.58 | 30.96 | 60544144 | 5.37% |
| 27 May 2021 | 30.73 | 30.13 | 31.08 | 29.73 | 33989972 | 2.74% |
| 26 May 2021 | 29.91 | 30.20 | 30.45 | 29.84 | 15494451 | -0.60% |
| 25 May 2021 | 30.09 | 31.16 | 31.24 | 30.00 | 23174514 | -2.53% |
| 24 May 2021 | 30.87 | 30.89 | 31.96 | 30.56 | 50412614 | 0.98% |
| 21 May 2021 | 30.57 | 29.79 | 30.70 | 29.70 | 33505835 | 3.70% |
| 20 May 2021 | 29.48 | 29.58 | 29.92 | 29.28 | 15435022 | 0.68% |
| 19 May 2021 | 29.28 | 29.60 | 30.45 | 29.20 | 38781856 | -0.17% |
| 18 May 2021 | 29.33 | 31.18 | 31.53 | 29.03 | 46783413 | -4.46% |
| 17 May 2021 | 30.70 | 29.80 | 30.80 | 29.80 | 16730937 | 4.03% |
| 14 May 2021 | 29.51 | 30.92 | 31.30 | 29.18 | 25644720 | -3.06% |
| 12 May 2021 | 30.44 | 30.18 | 31.14 | 29.67 | 34387684 | 1.40% |
| 11 May 2021 | 30.02 | 28.80 | 30.46 | 28.67 | 32755149 | 2.00% |
| 10 May 2021 | 29.43 | 29.00 | 30.17 | 28.90 | 18713294 | 1.98% |
| 07 May 2021 | 28.86 | 28.89 | 29.18 | 28.42 | 10974380 | 0.59% |
| 06 May 2021 | 28.69 | 29.40 | 29.40 | 28.48 | 11113538 | -1.48% |
| 05 May 2021 | 29.12 | 28.74 | 29.58 | 28.48 | 22404765 | 3.01% |
| 04 May 2021 | 28.27 | 28.00 | 29.66 | 27.92 | 37241287 | 1.87% |
| 03 May 2021 | 27.75 | 27.39 | 27.96 | 27.18 | 13682192 | 0.00% |
| 30 Apr 2021 | 27.75 | 27.48 | 28.78 | 27.30 | 18859850 | -0.54% |
| 29 Apr 2021 | 27.90 | 28.80 | 28.98 | 27.62 | 19044879 | -2.52% |
| 28 Apr 2021 | 28.62 | 28.00 | 28.74 | 28.00 | 16724543 | 2.47% |
| 27 Apr 2021 | 27.93 | 27.16 | 28.04 | 26.92 | 20065476 | 3.25% |
| 26 Apr 2021 | 27.05 | 26.42 | 27.16 | 26.35 | 18837895 | 3.64% |
| 23 Apr 2021 | 26.10 | 25.70 | 26.96 | 25.67 | 20689949 | 0.19% |
| 22 Apr 2021 | 26.05 | 25.16 | 26.25 | 25.02 | 13909497 | 1.72% |
| 20 Apr 2021 | 25.61 | 26.20 | 26.60 | 25.37 | 13038499 | -0.97% |
| 19 Apr 2021 | 25.86 | 25.60 | 25.96 | 24.86 | 20077732 | -3.65% |
| 16 Apr 2021 | 26.84 | 27.15 | 27.57 | 26.60 | 13887726 | -1.14% |
| 15 Apr 2021 | 27.15 | 27.26 | 27.86 | 26.72 | 15554952 | -1.16% |
| 13 Apr 2021 | 27.47 | 27.00 | 27.59 | 26.31 | 20101923 | 3.90% |
| 12 Apr 2021 | 26.44 | 28.79 | 28.79 | 26.07 | 27939947 | -11.13% |
| 09 Apr 2021 | 29.75 | 29.40 | 30.76 | 29.20 | 24984543 | 1.05% |
| 08 Apr 2021 | 29.44 | 30.16 | 30.28 | 29.31 | 13085830 | -1.64% |
| 07 Apr 2021 | 29.93 | 29.50 | 30.60 | 29.43 | 19410024 | 1.11% |
| 06 Apr 2021 | 29.60 | 29.60 | 29.98 | 29.13 | 14863502 | 0.85% |
| 05 Apr 2021 | 29.35 | 30.85 | 31.20 | 28.97 | 22534118 | -6.14% |
| 01 Apr 2021 | 31.27 | 30.88 | 31.48 | 30.12 | 18668358 | 2.73% |
| 31 Mar 2021 | 30.44 | 29.39 | 31.08 | 29.09 | 25075042 | 3.50% |
| 30 Mar 2021 | 29.41 | 29.60 | 29.90 | 28.96 | 13091155 | 0.62% |
| 26 Mar 2021 | 29.23 | 29.40 | 29.70 | 28.86 | 16574855 | 1.92% |
| 25 Mar 2021 | 28.68 | 29.72 | 30.10 | 27.41 | 33493070 | -3.34% |
| 24 Mar 2021 | 29.67 | 30.53 | 30.93 | 29.51 | 13974005 | -3.57% |
| 23 Mar 2021 | 30.77 | 30.19 | 31.29 | 29.72 | 21421629 | 2.57% |
| 22 Mar 2021 | 30.00 | 30.20 | 30.85 | 29.50 | 19111354 | -0.66% |
| 19 Mar 2021 | 30.20 | 28.90 | 30.48 | 28.28 | 23896696 | 3.00% |
| 18 Mar 2021 | 29.32 | 30.56 | 30.96 | 28.62 | 20262104 | -2.43% |
| 17 Mar 2021 | 30.05 | 31.42 | 31.63 | 29.84 | 17552475 | -4.63% |
| 16 Mar 2021 | 31.51 | 31.80 | 31.98 | 30.85 | 15486161 | -0.47% |
| 15 Mar 2021 | 31.66 | 31.50 | 31.80 | 30.35 | 15611839 | 0.83% |
| 12 Mar 2021 | 31.40 | 32.55 | 32.84 | 31.11 | 15901414 | -2.61% |
| 10 Mar 2021 | 32.24 | 32.28 | 32.55 | 31.95 | 9826429 | 0.78% |
| 09 Mar 2021 | 31.99 | 32.56 | 32.85 | 31.51 | 15122459 | -0.87% |
| 08 Mar 2021 | 32.27 | 32.40 | 32.96 | 32.00 | 16272959 | 1.10% |
| 05 Mar 2021 | 31.92 | 33.40 | 33.44 | 31.45 | 31144582 | -5.31% |
| 04 Mar 2021 | 33.71 | 32.70 | 34.49 | 32.36 | 31614453 | 1.66% |
| 03 Mar 2021 | 33.16 | 32.00 | 33.40 | 31.94 | 26964801 | 4.44% |
| 02 Mar 2021 | 31.75 | 31.58 | 32.44 | 31.38 | 17816299 | 1.28% |
| 01 Mar 2021 | 31.35 | 31.85 | 32.00 | 31.02 | 13581503 | -0.29% |
| 26 Feb 2021 | 31.44 | 32.00 | 32.14 | 31.00 | 20458137 | -3.85% |
| 25 Feb 2021 | 32.70 | 32.60 | 33.18 | 32.48 | 16849604 | 1.65% |
| 24 Feb 2021 | 32.17 | 31.88 | 32.74 | 31.07 | 17241100 | 0.97% |
| 23 Feb 2021 | 31.86 | 31.00 | 32.14 | 31.00 | 20224578 | 2.97% |
| 22 Feb 2021 | 30.94 | 32.00 | 32.20 | 30.70 | 16543568 | -3.31% |
| 19 Feb 2021 | 32.00 | 33.40 | 33.84 | 31.65 | 32282645 | -4.99% |
| 18 Feb 2021 | 33.68 | 33.60 | 34.92 | 33.07 | 56552975 | 1.29% |
| 17 Feb 2021 | 33.25 | 32.49 | 33.69 | 32.40 | 47451852 | 2.24% |
| 16 Feb 2021 | 32.52 | 32.92 | 33.19 | 32.02 | 28711074 | 0.03% |
| 15 Feb 2021 | 32.51 | 31.77 | 32.86 | 31.50 | 22985109 | 3.47% |
| 12 Feb 2021 | 31.42 | 31.72 | 32.34 | 31.23 | 21225229 | -0.44% |
| 11 Feb 2021 | 31.56 | 32.00 | 32.27 | 31.41 | 17602651 | -1.77% |
| 10 Feb 2021 | 32.13 | 31.30 | 32.29 | 30.76 | 32676392 | 3.21% |
| 09 Feb 2021 | 31.13 | 31.69 | 32.47 | 30.90 | 30125060 | -1.77% |
| 08 Feb 2021 | 31.69 | 32.48 | 32.75 | 31.51 | 21530215 | -1.49% |
| 05 Feb 2021 | 32.17 | 33.34 | 34.44 | 31.60 | 69090863 | -0.80% |
| 04 Feb 2021 | 32.43 | 30.64 | 32.75 | 30.27 | 62137703 | 5.95% |
| 03 Feb 2021 | 30.61 | 29.60 | 31.24 | 29.04 | 57336621 | 4.44% |
| 02 Feb 2021 | 29.31 | 28.80 | 30.13 | 28.21 | 49809570 | 3.02% |
| 01 Feb 2021 | 28.45 | 26.83 | 28.66 | 26.40 | 55609442 | 7.77% |
| 29 Jan 2021 | 26.40 | 26.01 | 27.19 | 25.55 | 36309236 | 3.17% |
| 28 Jan 2021 | 25.59 | 25.94 | 25.94 | 24.74 | 47756578 | -2.48% |
| 27 Jan 2021 | 26.24 | 26.79 | 27.75 | 26.02 | 49601962 | -1.83% |
| 25 Jan 2021 | 26.73 | 26.98 | 27.68 | 26.37 | 26445988 | 0.34% |
| 22 Jan 2021 | 26.64 | 27.40 | 27.70 | 26.20 | 29372244 | -2.13% |
| 21 Jan 2021 | 27.22 | 28.60 | 29.00 | 26.80 | 29672599 | -4.12% |
| 20 Jan 2021 | 28.39 | 27.70 | 28.72 | 27.50 | 28003124 | 2.45% |
| 19 Jan 2021 | 27.71 | 26.90 | 27.99 | 26.77 | 21459963 | 4.25% |
| 18 Jan 2021 | 26.58 | 27.74 | 28.35 | 26.20 | 33590149 | -3.20% |
| 15 Jan 2021 | 27.46 | 28.72 | 29.00 | 27.10 | 32354218 | -4.02% |
| 14 Jan 2021 | 28.61 | 28.61 | 29.44 | 28.43 | 33679698 | -1.21% |
| 13 Jan 2021 | 28.96 | 27.98 | 29.18 | 27.20 | 64892458 | 4.06% |
| 12 Jan 2021 | 27.83 | 25.76 | 28.17 | 25.46 | 44886668 | 7.95% |
| 11 Jan 2021 | 25.78 | 26.20 | 26.46 | 25.63 | 20171445 | -1.60% |
| 08 Jan 2021 | 26.20 | 26.80 | 26.98 | 26.13 | 20197579 | -1.50% |
| 07 Jan 2021 | 26.60 | 26.80 | 27.00 | 26.36 | 18963857 | 0.68% |
| 06 Jan 2021 | 26.42 | 27.20 | 27.46 | 25.62 | 39737720 | -2.44% |
| 05 Jan 2021 | 27.08 | 26.60 | 27.35 | 26.06 | 33387047 | 1.04% |
| 04 Jan 2021 | 26.80 | 27.00 | 27.20 | 26.08 | 28899189 | 0.53% |
| 01 Jan 2021 | 26.66 | 25.78 | 26.89 | 25.60 | 33056834 | 3.37% |
| 31 Dec 2020 | 25.79 | 25.94 | 26.00 | 25.53 | 14137531 | -0.31% |
| 30 Dec 2020 | 25.87 | 25.40 | 26.14 | 24.72 | 45699701 | 2.37% |
| 29 Dec 2020 | 25.27 | 25.20 | 25.65 | 24.59 | 21317833 | 0.88% |
| 28 Dec 2020 | 25.05 | 24.16 | 25.15 | 24.03 | 20995154 | 3.73% |
| 24 Dec 2020 | 24.15 | 24.38 | 24.55 | 23.70 | 16040047 | 0.04% |
| 23 Dec 2020 | 24.14 | 23.08 | 24.36 | 22.89 | 21024870 | 4.77% |
| 22 Dec 2020 | 23.04 | 22.12 | 23.50 | 21.09 | 58065426 | 5.54% |
| 21 Dec 2020 | 21.83 | 23.40 | 24.28 | 21.04 | 46211234 | -10.24% |
| 18 Dec 2020 | 24.32 | 25.06 | 25.24 | 23.70 | 22627299 | -2.01% |
| 17 Dec 2020 | 24.82 | 24.20 | 25.14 | 24.00 | 34184969 | 3.46% |
| 16 Dec 2020 | 23.99 | 24.78 | 25.17 | 23.72 | 39064487 | -1.68% |
| 15 Dec 2020 | 24.40 | 24.70 | 24.80 | 23.28 | 87386007 | -4.24% |
| 14 Dec 2020 | 25.48 | 25.39 | 25.60 | 25.10 | 11127677 | 1.72% |
| 11 Dec 2020 | 25.05 | 24.60 | 25.58 | 24.60 | 23875470 | 2.24% |
| 10 Dec 2020 | 24.50 | 24.63 | 25.09 | 24.05 | 50690580 | -4.41% |
| 09 Dec 2020 | 25.63 | 28.25 | 29.33 | 25.40 | 80493640 | -6.46% |
| 08 Dec 2020 | 27.40 | 23.70 | 28.17 | 23.54 | 72592455 | 16.70% |
| 07 Dec 2020 | 23.48 | 22.39 | 23.86 | 22.27 | 29066012 | 5.58% |
| 04 Dec 2020 | 22.24 | 22.20 | 22.80 | 21.13 | 46735941 | 1.14% |
| 03 Dec 2020 | 21.99 | 21.32 | 22.88 | 21.30 | 37656498 | 3.97% |
| 02 Dec 2020 | 21.15 | 21.99 | 22.10 | 20.81 | 29494304 | -3.78% |
| 01 Dec 2020 | 21.98 | 20.99 | 22.11 | 20.77 | 26157407 | 5.88% |
| 27 Nov 2020 | 20.76 | 20.04 | 21.14 | 20.04 | 29880608 | 3.80% |
| 26 Nov 2020 | 20.00 | 19.32 | 20.08 | 19.25 | 15391728 | 3.63% |
| 25 Nov 2020 | 19.30 | 18.80 | 20.16 | 18.80 | 36452648 | 3.49% |
| 24 Nov 2020 | 18.65 | 18.93 | 18.96 | 18.50 | 10086750 | -0.64% |
| 23 Nov 2020 | 18.77 | 18.88 | 18.89 | 18.53 | 6089897 | 0.59% |
| 20 Nov 2020 | 18.66 | 18.75 | 18.80 | 18.48 | 5017141 | 0.00% |
| 19 Nov 2020 | 18.66 | 18.79 | 19.06 | 18.60 | 6887056 | -1.11% |
| 18 Nov 2020 | 18.87 | 18.48 | 18.94 | 18.43 | 7769848 | 2.06% |
| 17 Nov 2020 | 18.49 | 18.52 | 18.75 | 18.41 | 6169645 | 0.43% |
| 14 Nov 2020 | 18.41 | 18.41 | 18.60 | 18.36 | 739582 | 0.60% |
| 13 Nov 2020 | 18.30 | 18.11 | 18.34 | 18.06 | 5521158 | -0.44% |
| 12 Nov 2020 | 18.38 | 18.87 | 18.92 | 18.32 | 10486741 | -2.60% |
| 11 Nov 2020 | 18.87 | 19.39 | 19.54 | 18.65 | 10409973 | -2.02% |
| 10 Nov 2020 | 19.26 | 18.65 | 19.53 | 18.58 | 19071739 | 3.88% |
| 09 Nov 2020 | 18.54 | 18.56 | 18.74 | 18.30 | 7493276 | 0.71% |
| 06 Nov 2020 | 18.41 | 18.36 | 18.70 | 18.22 | 9885220 | 0.60% |
| 05 Nov 2020 | 18.30 | 18.04 | 18.57 | 17.93 | 12038116 | 2.35% |
| 04 Nov 2020 | 17.88 | 17.75 | 18.00 | 17.36 | 6359478 | 0.90% |
| 03 Nov 2020 | 17.72 | 17.60 | 17.86 | 17.44 | 6112490 | 1.43% |
| 02 Nov 2020 | 17.47 | 17.40 | 17.74 | 17.25 | 9251459 | 1.33% |
| 30 Oct 2020 | 17.24 | 17.48 | 17.60 | 16.97 | 12655457 | 0.58% |
| 29 Oct 2020 | 17.14 | 17.40 | 17.45 | 16.87 | 7870134 | -1.49% |
| 28 Oct 2020 | 17.40 | 17.63 | 17.68 | 17.29 | 5015258 | -1.30% |
| 27 Oct 2020 | 17.63 | 17.94 | 17.96 | 17.44 | 5920640 | -1.73% |
| 26 Oct 2020 | 17.94 | 17.91 | 18.10 | 17.80 | 6383987 | 0.17% |
| 23 Oct 2020 | 17.91 | 17.72 | 17.98 | 17.65 | 3162724 | 1.42% |
| 22 Oct 2020 | 17.66 | 17.72 | 17.77 | 17.60 | 2401615 | -0.56% |
| 21 Oct 2020 | 17.76 | 17.94 | 18.12 | 17.54 | 4284007 | 0.06% |
| 20 Oct 2020 | 17.75 | 17.61 | 17.86 | 17.61 | 2859477 | -0.73% |
| 19 Oct 2020 | 17.88 | 17.67 | 18.12 | 17.66 | 5523301 | 1.76% |
| 16 Oct 2020 | 17.57 | 17.62 | 17.74 | 17.41 | 3338675 | 0.17% |
| 15 Oct 2020 | 17.54 | 17.78 | 18.03 | 17.48 | 4785842 | -0.96% |
| 14 Oct 2020 | 17.71 | 17.81 | 17.92 | 17.54 | 5573157 | -0.95% |
| 13 Oct 2020 | 17.88 | 17.96 | 18.15 | 17.80 | 4494014 | -0.72% |
| 12 Oct 2020 | 18.01 | 18.55 | 19.02 | 17.86 | 13240878 | -2.49% |
| 09 Oct 2020 | 18.47 | 17.98 | 18.75 | 17.75 | 14895526 | 3.01% |
| 08 Oct 2020 | 17.93 | 18.07 | 18.44 | 17.76 | 9325450 | 0.22% |
| 07 Oct 2020 | 17.89 | 18.09 | 18.37 | 17.80 | 7257700 | -2.08% |
| 06 Oct 2020 | 18.27 | 18.26 | 18.39 | 17.95 | 4816137 | 1.22% |
| 05 Oct 2020 | 18.05 | 17.80 | 18.66 | 17.80 | 11648857 | 0.61% |
| 01 Oct 2020 | 17.94 | 17.80 | 18.41 | 17.80 | 6871468 | 0.96% |
| 30 Sep 2020 | 17.77 | 17.86 | 17.93 | 17.54 | 5137762 | -0.62% |
| 29 Sep 2020 | 17.88 | 18.34 | 18.35 | 17.51 | 7181574 | -1.76% |
| 28 Sep 2020 | 18.20 | 17.70 | 18.32 | 17.56 | 7228221 | 4.48% |
| 25 Sep 2020 | 17.42 | 16.85 | 17.50 | 16.45 | 8742494 | 4.56% |
| 24 Sep 2020 | 16.66 | 17.20 | 17.34 | 16.50 | 9739947 | -5.50% |
| 23 Sep 2020 | 17.63 | 18.18 | 18.34 | 17.26 | 11528205 | -1.51% |
| 22 Sep 2020 | 17.90 | 19.07 | 19.07 | 17.60 | 16215961 | -6.43% |
| 21 Sep 2020 | 19.13 | 19.71 | 19.79 | 19.00 | 5001426 | -3.09% |
| 18 Sep 2020 | 19.74 | 20.00 | 20.10 | 19.65 | 3681449 | -0.90% |
| 17 Sep 2020 | 19.92 | 19.89 | 20.06 | 19.83 | 1982162 | -0.65% |
| 16 Sep 2020 | 20.05 | 20.19 | 20.24 | 19.96 | 3208112 | -0.30% |
| 15 Sep 2020 | 20.11 | 20.19 | 20.30 | 19.95 | 4499994 | 0.15% |
| 14 Sep 2020 | 20.08 | 20.40 | 20.58 | 19.97 | 5404409 | -0.45% |
| 11 Sep 2020 | 20.17 | 20.12 | 20.55 | 19.66 | 12301964 | 0.50% |
| 10 Sep 2020 | 20.07 | 19.73 | 20.18 | 19.63 | 5811823 | 2.76% |
| 09 Sep 2020 | 19.53 | 19.89 | 19.89 | 19.14 | 6601391 | -2.20% |
| 08 Sep 2020 | 19.97 | 20.38 | 20.48 | 19.90 | 5247469 | -2.01% |
| 07 Sep 2020 | 20.38 | 20.55 | 20.72 | 20.30 | 5109018 | -1.31% |
| 04 Sep 2020 | 20.65 | 20.78 | 20.99 | 20.44 | 8919713 | -2.87% |
| 03 Sep 2020 | 21.26 | 21.65 | 21.81 | 21.10 | 10380040 | -1.35% |
| 02 Sep 2020 | 21.55 | 21.61 | 21.69 | 20.86 | 13083576 | 0.94% |
| 01 Sep 2020 | 21.35 | 21.60 | 22.19 | 20.72 | 17424847 | -0.70% |
| 31 Aug 2020 | 21.50 | 23.52 | 23.89 | 21.26 | 30377935 | -6.36% |
| 28 Aug 2020 | 22.96 | 21.26 | 23.18 | 21.26 | 47367334 | 8.76% |
| 27 Aug 2020 | 21.11 | 21.46 | 21.53 | 21.00 | 7732121 | -0.71% |
| 26 Aug 2020 | 21.26 | 21.40 | 21.56 | 21.20 | 5408878 | -0.37% |
| 25 Aug 2020 | 21.34 | 20.90 | 21.65 | 20.88 | 21669722 | 3.09% |
| 24 Aug 2020 | 20.70 | 21.10 | 21.10 | 20.62 | 4728842 | -0.77% |
| 21 Aug 2020 | 20.86 | 21.09 | 21.27 | 20.78 | 4810317 | 0.29% |
| 20 Aug 2020 | 20.80 | 21.00 | 21.36 | 20.61 | 8448910 | -1.56% |
| 19 Aug 2020 | 21.13 | 20.49 | 21.84 | 20.49 | 33255006 | 3.53% |
| 18 Aug 2020 | 20.41 | 20.09 | 20.53 | 19.97 | 8094749 | 2.00% |
| 17 Aug 2020 | 20.01 | 20.38 | 20.38 | 19.78 | 10210598 | -1.23% |
| 14 Aug 2020 | 20.26 | 20.57 | 20.64 | 20.12 | 4167014 | -0.83% |
| 13 Aug 2020 | 20.43 | 20.54 | 20.65 | 20.32 | 3380711 | -0.10% |
| 12 Aug 2020 | 20.45 | 20.40 | 20.88 | 20.30 | 10614088 | 0.89% |
| 11 Aug 2020 | 20.27 | 20.42 | 20.52 | 20.11 | 4217704 | -0.49% |
| 10 Aug 2020 | 20.37 | 20.38 | 20.53 | 20.31 | 3534942 | -0.05% |
| 07 Aug 2020 | 20.38 | 20.40 | 20.55 | 20.30 | 4603398 | -0.54% |
| 06 Aug 2020 | 20.49 | 21.03 | 21.08 | 20.30 | 20728455 | -0.68% |
| 05 Aug 2020 | 20.63 | 20.99 | 21.17 | 20.48 | 8532588 | -1.24% |
| 04 Aug 2020 | 20.89 | 20.42 | 21.00 | 20.27 | 14785317 | 2.60% |
| 03 Aug 2020 | 20.36 | 20.36 | 20.65 | 20.16 | 10602207 | -0.05% |
| 31 Jul 2020 | 20.37 | 19.84 | 20.49 | 19.67 | 14254944 | 2.52% |
| 30 Jul 2020 | 19.87 | 20.15 | 20.28 | 19.78 | 9392519 | -0.90% |
| 29 Jul 2020 | 20.05 | 20.19 | 20.53 | 19.98 | 7688431 | -0.15% |
| 28 Jul 2020 | 20.08 | 20.02 | 20.24 | 19.90 | 6199807 | 0.70% |
| 27 Jul 2020 | 19.94 | 20.28 | 20.35 | 19.70 | 9991216 | -1.53% |
| 24 Jul 2020 | 20.25 | 20.24 | 20.46 | 19.88 | 10183465 | -0.98% |
| 23 Jul 2020 | 20.45 | 20.42 | 20.68 | 20.26 | 8594371 | 0.15% |
| 22 Jul 2020 | 20.42 | 20.94 | 21.06 | 20.28 | 12786523 | -1.83% |
| 21 Jul 2020 | 20.80 | 20.80 | 20.90 | 20.55 | 6825040 | 0.97% |
| 20 Jul 2020 | 20.60 | 20.60 | 20.80 | 20.47 | 5179617 | 0.73% |
| 17 Jul 2020 | 20.45 | 20.30 | 20.57 | 20.22 | 4151465 | 0.84% |
| 16 Jul 2020 | 20.28 | 20.44 | 20.44 | 19.77 | 6278184 | 0.00% |
| 15 Jul 2020 | 20.28 | 20.37 | 20.67 | 20.19 | 9773192 | 0.50% |
| 14 Jul 2020 | 20.18 | 20.62 | 20.66 | 19.96 | 14906702 | -2.42% |
| 13 Jul 2020 | 20.68 | 21.00 | 21.23 | 20.55 | 15607691 | -1.15% |
| 10 Jul 2020 | 20.92 | 21.50 | 21.68 | 20.70 | 22294286 | -3.73% |
| 09 Jul 2020 | 21.73 | 21.95 | 22.26 | 21.27 | 23048126 | -0.32% |
| 08 Jul 2020 | 21.80 | 20.96 | 22.70 | 20.90 | 48569715 | 4.31% |
| 07 Jul 2020 | 20.90 | 21.00 | 21.04 | 20.36 | 15859957 | -0.38% |
| 06 Jul 2020 | 20.98 | 20.82 | 21.13 | 20.68 | 14554223 | 1.84% |
| 03 Jul 2020 | 20.60 | 21.07 | 21.08 | 20.46 | 9025626 | -1.48% |
| 02 Jul 2020 | 20.91 | 21.15 | 21.35 | 20.70 | 11795493 | -0.90% |
| 01 Jul 2020 | 21.10 | 20.12 | 21.20 | 19.90 | 18404445 | 4.92% |
| 30 Jun 2020 | 20.11 | 20.70 | 20.90 | 20.01 | 11296149 | -1.42% |
| 29 Jun 2020 | 20.40 | 20.79 | 20.83 | 20.04 | 12747001 | -2.39% |
| 26 Jun 2020 | 20.90 | 21.20 | 21.49 | 20.62 | 18383138 | -0.29% |
| 25 Jun 2020 | 20.96 | 20.46 | 21.27 | 20.40 | 36462853 | -4.29% |
| 24 Jun 2020 | 21.90 | 23.18 | 23.66 | 21.60 | 29620430 | -3.74% |
| 23 Jun 2020 | 22.75 | 22.74 | 23.15 | 22.41 | 19628925 | 1.70% |
| 22 Jun 2020 | 22.37 | 21.59 | 22.85 | 21.49 | 31492611 | 4.19% |
| 19 Jun 2020 | 21.47 | 20.86 | 21.70 | 20.72 | 29210643 | 3.82% |
| 18 Jun 2020 | 20.68 | 19.90 | 20.80 | 19.90 | 13743375 | 2.63% |
| 17 Jun 2020 | 20.15 | 20.20 | 20.62 | 19.88 | 21599362 | -0.69% |
| 16 Jun 2020 | 20.29 | 21.20 | 21.30 | 19.74 | 20302757 | -1.22% |
| 15 Jun 2020 | 20.54 | 20.70 | 20.80 | 19.84 | 18549189 | -1.01% |
| 12 Jun 2020 | 20.75 | 18.90 | 20.92 | 18.90 | 22978290 | 2.72% |
| 11 Jun 2020 | 20.20 | 21.04 | 21.86 | 20.10 | 32548630 | -3.67% |
| 10 Jun 2020 | 20.97 | 20.15 | 21.16 | 19.95 | 19185078 | 4.28% |
| 09 Jun 2020 | 20.11 | 20.22 | 21.09 | 19.84 | 21711040 | -0.05% |
| 08 Jun 2020 | 20.12 | 21.58 | 21.58 | 19.92 | 25343351 | -3.55% |
| 05 Jun 2020 | 20.86 | 19.72 | 21.23 | 19.60 | 30016516 | 7.14% |
| 04 Jun 2020 | 19.47 | 19.34 | 20.17 | 19.03 | 26854235 | 0.21% |
| 03 Jun 2020 | 19.43 | 18.57 | 20.26 | 18.41 | 33751977 | 5.43% |
| 02 Jun 2020 | 18.43 | 18.65 | 18.93 | 18.14 | 17198274 | 0.22% |
| 01 Jun 2020 | 18.39 | 17.03 | 18.50 | 17.00 | 22509090 | 9.73% |
| 29 May 2020 | 16.76 | 16.40 | 16.86 | 16.08 | 11410929 | 0.60% |
| 28 May 2020 | 16.66 | 16.83 | 17.12 | 16.56 | 12459864 | -0.42% |
| 27 May 2020 | 16.73 | 15.82 | 16.83 | 15.74 | 13476076 | 6.15% |
| 26 May 2020 | 15.76 | 15.66 | 15.85 | 15.45 | 7043735 | 2.01% |
| 22 May 2020 | 15.45 | 15.45 | 16.00 | 15.31 | 12424368 | -0.58% |
| 21 May 2020 | 15.54 | 15.60 | 16.13 | 15.42 | 10973792 | 0.45% |
| 20 May 2020 | 15.47 | 15.28 | 15.66 | 15.15 | 8440420 | 1.24% |
| 19 May 2020 | 15.28 | 15.82 | 15.88 | 15.18 | 10117728 | -1.55% |
| 18 May 2020 | 15.52 | 16.92 | 16.94 | 15.30 | 13412110 | -7.56% |
| 15 May 2020 | 16.79 | 17.39 | 17.51 | 16.63 | 10066061 | -2.72% |
| 14 May 2020 | 17.26 | 17.40 | 18.00 | 17.13 | 13561874 | -3.09% |
| 13 May 2020 | 17.81 | 16.60 | 18.05 | 16.31 | 22217447 | 11.59% |
| 12 May 2020 | 15.96 | 15.79 | 16.12 | 15.20 | 9185494 | 1.20% |
| 11 May 2020 | 15.77 | 16.02 | 16.18 | 15.70 | 7176455 | -1.25% |
| 08 May 2020 | 15.97 | 16.40 | 16.62 | 15.90 | 7597829 | -1.84% |
| 07 May 2020 | 16.27 | 16.03 | 16.54 | 15.97 | 5821026 | 0.25% |
| 06 May 2020 | 16.23 | 16.10 | 16.34 | 15.41 | 10041123 | 1.69% |
| 05 May 2020 | 15.96 | 16.60 | 16.69 | 15.90 | 10302950 | -1.97% |
| 04 May 2020 | 16.28 | 17.10 | 17.12 | 16.03 | 12023059 | -7.39% |
| 30 Apr 2020 | 17.58 | 17.69 | 18.24 | 17.48 | 14278203 | 0.57% |
| 29 Apr 2020 | 17.48 | 17.00 | 17.64 | 16.86 | 16106194 | 4.11% |
| 28 Apr 2020 | 16.79 | 16.54 | 17.20 | 16.23 | 11708692 | 3.07% |
| 27 Apr 2020 | 16.29 | 16.50 | 16.69 | 16.10 | 6953759 | 0.12% |
| 24 Apr 2020 | 16.27 | 16.51 | 16.94 | 16.21 | 7662626 | -2.75% |
| 23 Apr 2020 | 16.73 | 16.78 | 17.14 | 16.55 | 8950970 | 0.90% |
| 22 Apr 2020 | 16.58 | 16.83 | 16.90 | 15.91 | 20489220 | -1.54% |
| 21 Apr 2020 | 16.84 | 17.96 | 17.96 | 16.78 | 13216464 | -8.48% |
| 20 Apr 2020 | 18.40 | 17.60 | 18.83 | 17.22 | 23385044 | 5.93% |
| 17 Apr 2020 | 17.37 | 17.80 | 18.03 | 16.70 | 16638116 | 1.16% |
| 16 Apr 2020 | 17.17 | 17.40 | 17.52 | 16.96 | 11292993 | -0.69% |
| 15 Apr 2020 | 17.29 | 17.79 | 18.40 | 17.17 | 11008091 | -2.10% |
| 13 Apr 2020 | 17.66 | 18.19 | 18.26 | 17.33 | 6855898 | -3.81% |
| 09 Apr 2020 | 18.36 | 17.68 | 18.60 | 17.32 | 11219835 | 5.03% |
| 08 Apr 2020 | 17.48 | 17.04 | 18.55 | 16.86 | 8434667 | 0.69% |
| 07 Apr 2020 | 17.36 | 17.43 | 17.60 | 16.64 | 7387687 | 3.15% |
| 03 Apr 2020 | 16.83 | 17.60 | 17.78 | 16.70 | 5510785 | -6.71% |
| 01 Apr 2020 | 18.04 | 18.30 | 18.39 | 17.65 | 6274718 | -0.33% |
| 31 Mar 2020 | 18.10 | 18.00 | 18.43 | 17.36 | 6564255 | 4.20% |
| 30 Mar 2020 | 17.37 | 17.80 | 17.91 | 16.94 | 5776266 | -3.55% |
| 27 Mar 2020 | 18.01 | 18.09 | 19.10 | 17.54 | 12354848 | 3.03% |
| 26 Mar 2020 | 17.48 | 16.80 | 18.29 | 16.58 | 9925410 | 4.48% |
| 25 Mar 2020 | 16.73 | 15.50 | 17.34 | 15.40 | 7825483 | 4.04% |
| 24 Mar 2020 | 16.08 | 15.85 | 16.60 | 14.73 | 11485068 | 5.65% |
| 23 Mar 2020 | 15.22 | 18.30 | 18.30 | 15.00 | 6549130 | -20.94% |
| 20 Mar 2020 | 19.25 | 19.96 | 20.59 | 19.09 | 20401525 | -2.83% |
| 19 Mar 2020 | 19.81 | 18.13 | 20.99 | 17.94 | 16989456 | 3.34% |
| 18 Mar 2020 | 19.17 | 20.30 | 20.36 | 18.50 | 12246334 | -3.38% |
| 17 Mar 2020 | 19.84 | 20.12 | 20.98 | 19.60 | 12132213 | -0.45% |
| 16 Mar 2020 | 19.93 | 19.94 | 20.56 | 19.50 | 11979773 | -7.22% |
| 13 Mar 2020 | 21.48 | 17.84 | 21.88 | 16.40 | 18446393 | 9.04% |
| 12 Mar 2020 | 19.70 | 21.60 | 21.94 | 19.41 | 15182766 | -15.56% |
| 11 Mar 2020 | 23.33 | 24.33 | 24.76 | 23.06 | 10041511 | -4.11% |
| 09 Mar 2020 | 24.33 | 25.00 | 25.57 | 24.00 | 9425292 | -6.78% |
| 06 Mar 2020 | 26.10 | 26.00 | 26.54 | 25.48 | 8274049 | -6.18% |
| 05 Mar 2020 | 27.82 | 27.95 | 28.67 | 26.79 | 14180230 | 0.14% |
| 04 Mar 2020 | 27.78 | 28.40 | 28.44 | 27.04 | 10602835 | -2.01% |
| 03 Mar 2020 | 28.35 | 27.95 | 28.70 | 27.56 | 12866011 | 2.61% |
| 02 Mar 2020 | 27.63 | 29.26 | 29.58 | 27.24 | 10112716 | -3.86% |
| 28 Feb 2020 | 28.74 | 30.00 | 30.14 | 28.03 | 9479531 | -7.62% |
| 27 Feb 2020 | 31.11 | 31.88 | 32.09 | 30.85 | 8498519 | -2.72% |
| 26 Feb 2020 | 31.98 | 32.30 | 32.62 | 31.82 | 6950126 | -1.84% |
| 25 Feb 2020 | 32.58 | 33.31 | 33.33 | 32.47 | 7344060 | -1.60% |
| 24 Feb 2020 | 33.11 | 34.20 | 34.34 | 32.89 | 5910514 | -4.11% |
| 20 Feb 2020 | 34.53 | 34.68 | 35.48 | 34.23 | 7289494 | -0.58% |
| 19 Feb 2020 | 34.73 | 34.88 | 35.27 | 34.30 | 6706914 | 0.49% |
| 18 Feb 2020 | 34.56 | 35.00 | 35.00 | 33.51 | 9137114 | -1.14% |
| 17 Feb 2020 | 34.96 | 36.16 | 36.26 | 34.84 | 6859158 | -3.05% |
| 14 Feb 2020 | 36.06 | 36.66 | 37.10 | 35.91 | 8605375 | -1.48% |
| 13 Feb 2020 | 36.60 | 37.10 | 37.51 | 36.52 | 8338787 | -0.92% |
| 12 Feb 2020 | 36.94 | 37.79 | 37.95 | 36.57 | 7932797 | -1.55% |
| 11 Feb 2020 | 37.52 | 37.78 | 38.29 | 37.33 | 6490881 | 0.24% |
| 10 Feb 2020 | 37.43 | 37.99 | 38.36 | 37.19 | 6623990 | -1.50% |
| 07 Feb 2020 | 38.00 | 37.99 | 38.63 | 37.38 | 11219507 | 0.24% |
| 06 Feb 2020 | 37.91 | 37.03 | 38.88 | 36.82 | 16772311 | 3.02% |
| 05 Feb 2020 | 36.80 | 37.20 | 37.60 | 36.58 | 10154236 | -0.92% |
| 04 Feb 2020 | 37.14 | 38.00 | 38.53 | 36.96 | 10704318 | -0.67% |
| 03 Feb 2020 | 37.39 | 38.40 | 38.79 | 37.20 | 10159075 | -2.66% |
| 01 Feb 2020 | 38.41 | 40.20 | 41.11 | 37.80 | 7507719 | -5.23% |
| 31 Jan 2020 | 40.53 | 40.80 | 41.07 | 40.08 | 7014346 | 0.20% |
| 30 Jan 2020 | 40.45 | 40.70 | 40.94 | 40.03 | 7099653 | -0.91% |
| 29 Jan 2020 | 40.82 | 41.17 | 41.58 | 40.71 | 5800555 | 0.25% |
| 28 Jan 2020 | 40.72 | 42.20 | 42.39 | 40.53 | 10799426 | -3.21% |
| 27 Jan 2020 | 42.07 | 43.18 | 43.43 | 41.79 | 6494563 | -3.86% |
| 24 Jan 2020 | 43.76 | 44.38 | 44.84 | 43.50 | 7294499 | -0.86% |
| 23 Jan 2020 | 44.14 | 43.81 | 45.35 | 43.42 | 13910267 | 0.82% |
| 22 Jan 2020 | 43.78 | 44.07 | 44.30 | 43.32 | 4521588 | -0.11% |
| 21 Jan 2020 | 43.83 | 43.46 | 44.26 | 43.20 | 6067583 | 0.14% |
| 20 Jan 2020 | 43.77 | 44.45 | 44.73 | 43.33 | 5635312 | -1.24% |
| 17 Jan 2020 | 44.32 | 43.22 | 44.74 | 43.16 | 8369664 | 1.14% |
| 16 Jan 2020 | 43.82 | 43.74 | 44.56 | 43.10 | 8313124 | 0.44% |
| 15 Jan 2020 | 43.63 | 42.61 | 43.88 | 41.81 | 11669551 | 1.21% |
| 14 Jan 2020 | 43.11 | 43.24 | 43.61 | 42.82 | 5884894 | -0.28% |
| 13 Jan 2020 | 43.23 | 43.00 | 43.36 | 42.72 | 5888640 | 0.93% |
| 10 Jan 2020 | 42.83 | 42.82 | 43.72 | 42.44 | 9320962 | 0.33% |
| 09 Jan 2020 | 42.69 | 42.72 | 43.15 | 42.15 | 8668763 | 2.72% |
| 08 Jan 2020 | 41.56 | 40.50 | 41.88 | 40.09 | 15141394 | -0.12% |
| 07 Jan 2020 | 41.61 | 42.68 | 42.86 | 40.94 | 14222549 | 0.29% |
| 06 Jan 2020 | 41.49 | 44.11 | 44.15 | 41.12 | 13650687 | -6.41% |
| 03 Jan 2020 | 44.33 | 45.56 | 45.70 | 44.13 | 6646941 | -3.15% |
| 02 Jan 2020 | 45.77 | 44.48 | 45.96 | 44.19 | 7033453 | 3.25% |
| 01 Jan 2020 | 44.33 | 44.42 | 44.67 | 43.96 | 4215881 | 0.14% |
| 31 Dec 2019 | 44.27 | 44.33 | 44.70 | 44.14 | 5156427 | -0.18% |
| 30 Dec 2019 | 44.35 | 44.94 | 45.00 | 44.00 | 6056420 | -1.09% |
| 27 Dec 2019 | 44.84 | 44.40 | 45.65 | 44.40 | 17184180 | 1.79% |
| 26 Dec 2019 | 44.05 | 45.14 | 45.17 | 43.91 | 6670734 | -2.44% |
| 24 Dec 2019 | 45.15 | 45.36 | 45.59 | 44.96 | 4828069 | -0.09% |
| 23 Dec 2019 | 45.19 | 45.84 | 46.57 | 44.86 | 7841796 | -1.76% |
| 20 Dec 2019 | 46.00 | 44.80 | 46.33 | 44.79 | 8954834 | 3.14% |
| 19 Dec 2019 | 44.60 | 44.58 | 45.05 | 44.34 | 4755689 | -0.11% |
| 18 Dec 2019 | 44.65 | 45.80 | 45.88 | 44.21 | 7291009 | -2.55% |
| 17 Dec 2019 | 45.82 | 45.60 | 46.39 | 45.40 | 5940943 | 0.68% |
| 16 Dec 2019 | 45.51 | 46.10 | 46.10 | 45.13 | 6646066 | -0.13% |
| 13 Dec 2019 | 45.57 | 43.80 | 45.73 | 43.80 | 10184097 | 4.59% |
| 12 Dec 2019 | 43.57 | 42.80 | 43.78 | 42.64 | 5919797 | 2.35% |
| 11 Dec 2019 | 42.57 | 42.22 | 42.80 | 41.68 | 5239272 | 1.04% |
| 10 Dec 2019 | 42.13 | 42.62 | 43.16 | 41.92 | 7647308 | -1.10% |
| 09 Dec 2019 | 42.60 | 41.60 | 43.30 | 41.27 | 12158261 | 2.31% |
| 06 Dec 2019 | 41.64 | 43.73 | 43.95 | 41.22 | 8243684 | -4.32% |
| 05 Dec 2019 | 43.52 | 44.80 | 45.07 | 43.34 | 6768279 | -2.88% |
| 04 Dec 2019 | 44.81 | 43.50 | 44.98 | 43.25 | 7211833 | 3.20% |
| 03 Dec 2019 | 43.42 | 45.36 | 45.47 | 43.24 | 6583727 | -4.13% |
| 02 Dec 2019 | 45.29 | 45.26 | 45.57 | 44.55 | 4813097 | -0.31% |
| 29 Nov 2019 | 45.43 | 46.35 | 46.85 | 45.23 | 7775704 | -2.15% |
| 28 Nov 2019 | 46.43 | 45.71 | 46.58 | 45.48 | 11256998 | 2.20% |
| 27 Nov 2019 | 45.43 | 44.60 | 45.60 | 44.54 | 5962956 | 2.00% |
| 26 Nov 2019 | 44.54 | 45.40 | 45.91 | 43.60 | 8944967 | -1.68% |
| 25 Nov 2019 | 45.30 | 44.16 | 45.49 | 44.16 | 7954576 | 2.40% |
| 22 Nov 2019 | 44.24 | 44.36 | 45.20 | 44.06 | 8416415 | -0.29% |
| 21 Nov 2019 | 44.37 | 45.00 | 45.31 | 44.17 | 8721292 | -0.29% |
| 20 Nov 2019 | 44.50 | 44.80 | 45.63 | 44.04 | 16373708 | 0.61% |
| 19 Nov 2019 | 44.23 | 42.18 | 44.60 | 41.88 | 16903143 | 4.91% |
| 18 Nov 2019 | 42.16 | 41.36 | 42.29 | 41.06 | 9063595 | 2.73% |
| 15 Nov 2019 | 41.04 | 40.70 | 42.88 | 40.51 | 21438479 | 2.55% |
| 14 Nov 2019 | 40.02 | 39.58 | 40.29 | 38.74 | 6630768 | 1.60% |
| 13 Nov 2019 | 39.39 | 40.68 | 40.93 | 39.21 | 5466935 | -3.17% |
| 11 Nov 2019 | 40.68 | 40.17 | 40.82 | 39.80 | 6452868 | 1.02% |
| 08 Nov 2019 | 40.27 | 41.70 | 41.85 | 40.08 | 7691214 | -3.94% |
| 07 Nov 2019 | 41.92 | 42.79 | 43.00 | 41.67 | 8214699 | -0.62% |
| 06 Nov 2019 | 42.18 | 41.36 | 42.90 | 40.45 | 18828663 | 1.98% |
| 05 Nov 2019 | 41.36 | 41.60 | 42.73 | 41.05 | 10318146 | -0.51% |
| 04 Nov 2019 | 41.57 | 41.60 | 42.32 | 41.33 | 6348189 | 0.36% |
| 01 Nov 2019 | 41.42 | 40.74 | 41.98 | 40.52 | 8367769 | 1.74% |
| 31 Oct 2019 | 40.71 | 40.22 | 41.82 | 40.10 | 11153307 | 1.75% |
| 30 Oct 2019 | 40.01 | 39.20 | 40.42 | 38.83 | 7626092 | 2.46% |
| 29 Oct 2019 | 39.05 | 38.40 | 39.68 | 38.30 | 5772432 | 1.43% |
| 27 Oct 2019 | 38.50 | 38.80 | 38.80 | 38.37 | 521706 | -0.10% |
| 25 Oct 2019 | 38.54 | 37.70 | 38.78 | 37.13 | 7565309 | 2.72% |
| 24 Oct 2019 | 37.52 | 38.57 | 38.57 | 36.84 | 7641031 | -2.06% |
| 23 Oct 2019 | 38.31 | 38.00 | 38.75 | 37.46 | 5857194 | 0.98% |
| 22 Oct 2019 | 37.94 | 37.70 | 39.04 | 37.54 | 6362785 | 0.45% |
| 18 Oct 2019 | 37.77 | 37.20 | 38.00 | 37.00 | 6751345 | 1.26% |
| 17 Oct 2019 | 37.30 | 35.98 | 37.45 | 35.76 | 7640363 | 3.55% |
| 16 Oct 2019 | 36.02 | 36.35 | 36.56 | 35.71 | 5930463 | -0.28% |
| 15 Oct 2019 | 36.12 | 35.90 | 36.37 | 35.36 | 6716299 | 0.78% |
| 14 Oct 2019 | 35.84 | 36.00 | 36.74 | 35.62 | 6580725 | 0.08% |
| 11 Oct 2019 | 35.81 | 35.80 | 36.35 | 35.12 | 8450904 | 0.53% |
| 10 Oct 2019 | 35.62 | 36.60 | 36.74 | 35.33 | 6430752 | -3.34% |
| 09 Oct 2019 | 36.85 | 35.72 | 37.14 | 34.86 | 9177259 | 2.70% |
| 07 Oct 2019 | 35.88 | 36.23 | 36.53 | 35.60 | 5630108 | -0.33% |
| 04 Oct 2019 | 36.00 | 36.60 | 37.14 | 35.65 | 9213073 | -0.77% |
| 03 Oct 2019 | 36.28 | 35.26 | 36.75 | 35.02 | 8064670 | 1.85% |
| 01 Oct 2019 | 35.62 | 36.70 | 37.15 | 34.12 | 10789148 | -2.36% |
| 30 Sep 2019 | 36.48 | 38.00 | 38.14 | 36.00 | 8821514 | -3.80% |
| 27 Sep 2019 | 37.92 | 38.60 | 38.93 | 37.70 | 8621344 | -1.61% |
| 26 Sep 2019 | 38.54 | 38.61 | 39.64 | 38.30 | 9451833 | 0.50% |
| 25 Sep 2019 | 38.35 | 40.40 | 40.40 | 38.08 | 8344926 | -5.66% |
| 24 Sep 2019 | 40.65 | 42.14 | 42.14 | 40.24 | 8709233 | -3.10% |
| 23 Sep 2019 | 41.95 | 41.40 | 42.44 | 39.11 | 15645984 | 4.04% |
| 20 Sep 2019 | 40.32 | 38.18 | 41.06 | 37.34 | 14145805 | 6.19% |
| 19 Sep 2019 | 37.97 | 39.00 | 39.11 | 37.47 | 8056753 | -3.11% |
| 18 Sep 2019 | 39.19 | 39.13 | 39.98 | 38.86 | 7299908 | 0.98% |
| 17 Sep 2019 | 38.81 | 40.56 | 40.84 | 38.62 | 7284359 | -4.50% |
| 16 Sep 2019 | 40.64 | 40.60 | 41.28 | 40.04 | 6165228 | -0.10% |
| 13 Sep 2019 | 40.68 | 40.79 | 40.85 | 39.25 | 8921381 | -0.05% |
| 12 Sep 2019 | 40.70 | 41.00 | 41.46 | 40.36 | 7332279 | -0.49% |
| 11 Sep 2019 | 40.90 | 39.62 | 41.20 | 39.62 | 8273809 | 3.31% |
| 09 Sep 2019 | 39.59 | 38.27 | 39.73 | 38.14 | 9875391 | 3.26% |
| 06 Sep 2019 | 38.34 | 38.60 | 39.18 | 38.18 | 8063242 | 0.08% |
| 05 Sep 2019 | 38.31 | 38.92 | 39.00 | 38.07 | 11057486 | -0.57% |
| 04 Sep 2019 | 38.53 | 38.80 | 39.78 | 38.12 | 16858726 | -2.21% |
| 03 Sep 2019 | 39.40 | 42.80 | 42.80 | 38.81 | 21756194 | -10.70% |
| 30 Aug 2019 | 44.12 | 44.43 | 44.93 | 43.35 | 7895383 | 0.00% |
| 29 Aug 2019 | 44.12 | 45.00 | 45.34 | 43.55 | 4790806 | -2.78% |
| 28 Aug 2019 | 45.38 | 45.88 | 46.33 | 45.04 | 4772624 | -1.15% |
| 27 Aug 2019 | 45.91 | 45.20 | 46.61 | 45.18 | 7890477 | 2.57% |
| 26 Aug 2019 | 44.76 | 45.39 | 45.39 | 43.14 | 8304048 | 3.28% |
| 23 Aug 2019 | 43.34 | 41.84 | 43.85 | 41.48 | 7122918 | 3.29% |
| 22 Aug 2019 | 41.96 | 43.94 | 44.33 | 41.66 | 6638311 | -4.55% |
| 21 Aug 2019 | 43.96 | 45.00 | 45.37 | 43.70 | 5944689 | -2.42% |
| 20 Aug 2019 | 45.05 | 46.27 | 46.40 | 44.67 | 5173553 | -2.53% |
| 19 Aug 2019 | 46.22 | 47.43 | 47.48 | 45.84 | 5456580 | -2.08% |
| 16 Aug 2019 | 47.20 | 44.88 | 47.80 | 44.40 | 7507178 | 4.75% |
| 14 Aug 2019 | 45.06 | 44.40 | 45.60 | 44.22 | 4522157 | 1.85% |
| 13 Aug 2019 | 44.24 | 45.71 | 46.38 | 44.00 | 4226823 | -3.22% |
| 09 Aug 2019 | 45.71 | 45.71 | 46.54 | 45.11 | 4756249 | 0.31% |
| 08 Aug 2019 | 45.57 | 45.30 | 45.88 | 44.03 | 7744820 | 1.15% |
| 07 Aug 2019 | 45.05 | 46.78 | 47.24 | 44.56 | 7605823 | -2.99% |
| 06 Aug 2019 | 46.44 | 45.35 | 46.96 | 45.19 | 4237955 | 1.42% |
| 05 Aug 2019 | 45.79 | 45.80 | 46.12 | 44.00 | 5654914 | -1.61% |
| 02 Aug 2019 | 46.54 | 46.00 | 46.99 | 45.20 | 5824170 | 0.43% |
| 01 Aug 2019 | 46.34 | 46.80 | 47.44 | 45.70 | 4424336 | -1.99% |
| 31 Jul 2019 | 47.28 | 46.28 | 47.52 | 45.86 | 4779203 | 1.79% |
| 30 Jul 2019 | 46.45 | 48.10 | 48.45 | 46.27 | 6564458 | -3.15% |
| 29 Jul 2019 | 47.96 | 48.12 | 48.78 | 47.27 | 5428528 | -0.23% |
| 26 Jul 2019 | 48.07 | 48.00 | 49.28 | 47.84 | 6965463 | 0.46% |
| 25 Jul 2019 | 47.85 | 50.00 | 50.00 | 47.13 | 12027668 | -3.57% |
| 24 Jul 2019 | 49.62 | 51.20 | 51.52 | 48.48 | 11353058 | -3.16% |
| 23 Jul 2019 | 51.24 | 53.20 | 53.30 | 51.00 | 4692439 | -3.08% |
| 22 Jul 2019 | 52.87 | 52.86 | 53.80 | 52.11 | 4666931 | -0.38% |
| 19 Jul 2019 | 53.07 | 54.00 | 54.34 | 52.80 | 4916132 | -1.17% |
| 18 Jul 2019 | 53.70 | 56.03 | 56.13 | 53.45 | 5346987 | -4.18% |
| 17 Jul 2019 | 56.04 | 55.33 | 56.16 | 55.02 | 3918525 | 1.28% |
| 16 Jul 2019 | 55.33 | 54.60 | 55.43 | 54.32 | 3886989 | 1.00% |
| 15 Jul 2019 | 54.78 | 56.72 | 56.78 | 54.40 | 6495311 | -3.69% |
| 12 Jul 2019 | 56.88 | 56.10 | 57.41 | 55.76 | 5066014 | 1.43% |
| 11 Jul 2019 | 56.08 | 55.59 | 56.35 | 55.09 | 3757055 | 1.85% |
| 10 Jul 2019 | 55.06 | 55.40 | 55.87 | 54.47 | 5873864 | 0.02% |
| 09 Jul 2019 | 55.05 | 53.66 | 55.38 | 53.29 | 7146079 | 1.96% |
| 08 Jul 2019 | 53.99 | 57.93 | 58.20 | 53.35 | 12011568 | -7.28% |
| 05 Jul 2019 | 58.23 | 57.66 | 59.31 | 56.97 | 10904071 | 1.39% |
| 04 Jul 2019 | 57.43 | 57.60 | 58.69 | 56.89 | 7393529 | -0.21% |
| 03 Jul 2019 | 57.55 | 56.78 | 57.92 | 56.36 | 4676043 | 1.62% |
| 02 Jul 2019 | 56.63 | 57.00 | 57.47 | 56.24 | 3683924 | -0.77% |
| 01 Jul 2019 | 57.07 | 57.26 | 57.53 | 56.32 | 7049496 | 0.33% |
| 28 Jun 2019 | 56.88 | 55.80 | 58.36 | 55.56 | 12350445 | 2.12% |
| 27 Jun 2019 | 55.70 | 56.03 | 56.30 | 55.25 | 4254667 | 0.00% |
| 26 Jun 2019 | 55.70 | 54.88 | 56.00 | 54.40 | 3832155 | 1.44% |
| 25 Jun 2019 | 54.91 | 54.48 | 55.28 | 54.20 | 3148894 | 0.53% |
| 24 Jun 2019 | 54.62 | 54.20 | 54.79 | 53.90 | 3610147 | 0.89% |
| 21 Jun 2019 | 54.14 | 53.30 | 54.50 | 53.11 | 4686546 | 0.88% |
| 20 Jun 2019 | 53.67 | 51.95 | 53.90 | 51.45 | 4717504 | 4.19% |
| 19 Jun 2019 | 51.51 | 52.40 | 53.07 | 50.96 | 5396110 | -0.98% |
| 18 Jun 2019 | 52.02 | 51.96 | 53.28 | 51.28 | 5529794 | 0.60% |
| 17 Jun 2019 | 51.71 | 52.78 | 53.10 | 51.46 | 4179099 | -1.80% |
| 14 Jun 2019 | 52.66 | 52.02 | 53.39 | 51.65 | 5288046 | 0.40% |
| 13 Jun 2019 | 52.45 | 53.62 | 53.80 | 50.66 | 7503011 | -2.33% |
| 12 Jun 2019 | 53.70 | 53.50 | 53.99 | 53.00 | 3848976 | 0.13% |
| 11 Jun 2019 | 53.63 | 51.98 | 53.88 | 51.60 | 5565120 | 3.81% |
| 10 Jun 2019 | 51.66 | 53.18 | 53.67 | 51.14 | 4262310 | -1.77% |
| 07 Jun 2019 | 52.59 | 52.34 | 53.18 | 51.51 | 4894753 | 0.46% |
| 06 Jun 2019 | 52.35 | 54.50 | 54.85 | 52.02 | 5452376 | -4.71% |
| 04 Jun 2019 | 54.94 | 54.40 | 56.07 | 54.12 | 7201934 | 0.94% |
| 03 Jun 2019 | 54.43 | 53.40 | 54.66 | 52.97 | 3835041 | 1.62% |
| 31 May 2019 | 53.56 | 54.82 | 55.27 | 52.61 | 5619425 | -1.58% |
| 30 May 2019 | 54.42 | 54.60 | 55.00 | 53.64 | 5060934 | -0.13% |
| 29 May 2019 | 54.49 | 55.90 | 55.98 | 54.24 | 3479565 | -2.96% |
| 28 May 2019 | 56.15 | 56.45 | 56.88 | 55.35 | 5824480 | -0.07% |
| 27 May 2019 | 56.19 | 54.93 | 57.11 | 54.76 | 7110550 | 1.78% |
| 24 May 2019 | 55.21 | 52.30 | 55.56 | 52.16 | 8557474 | 6.54% |
| 23 May 2019 | 51.82 | 53.00 | 55.88 | 51.46 | 10398142 | 0.68% |
| 22 May 2019 | 51.47 | 51.89 | 52.59 | 51.02 | 5951889 | -1.02% |
