COMPINFO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 1.65 | 1.62 | 1.69 | 1.62 | 65621 | -2.94% |
| 12 Dec 2025 | 1.70 | 1.76 | 1.76 | 1.69 | 85121 | -3.95% |
| 11 Dec 2025 | 1.77 | 1.72 | 1.84 | 1.72 | 29228 | 0.57% |
| 10 Dec 2025 | 1.76 | 1.83 | 1.83 | 1.73 | 33471 | 0.57% |
| 09 Dec 2025 | 1.75 | 1.75 | 1.79 | 1.71 | 7423 | 0.00% |
| 08 Dec 2025 | 1.75 | 1.82 | 1.82 | 1.73 | 4972 | -3.85% |
| 05 Dec 2025 | 1.82 | 1.70 | 1.84 | 1.70 | 9188 | 1.68% |
| 04 Dec 2025 | 1.79 | 1.76 | 1.84 | 1.75 | 9257 | -0.56% |
| 03 Dec 2025 | 1.80 | 1.70 | 1.87 | 1.70 | 60999 | 0.56% |
| 02 Dec 2025 | 1.79 | 1.80 | 1.88 | 1.71 | 24787 | -0.56% |
| 01 Dec 2025 | 1.80 | 1.80 | 1.89 | 1.71 | 19503 | 0.00% |
| 28 Nov 2025 | 1.80 | 1.75 | 1.80 | 1.66 | 91618 | 2.86% |
| 27 Nov 2025 | 1.75 | 1.75 | 1.90 | 1.75 | 92702 | -5.41% |
| 26 Nov 2025 | 1.85 | 1.95 | 1.95 | 1.85 | 36034 | -5.13% |
| 25 Nov 2025 | 1.95 | 1.95 | 1.95 | 1.80 | 21257 | 4.28% |
| 24 Nov 2025 | 1.87 | 1.90 | 2.03 | 1.85 | 14441 | -3.61% |
| 21 Nov 2025 | 1.94 | 1.90 | 2.00 | 1.90 | 3837 | -3.48% |
| 20 Nov 2025 | 2.01 | 2.01 | 2.10 | 2.01 | 25065 | -5.19% |
| 19 Nov 2025 | 2.12 | 2.23 | 2.23 | 2.11 | 10717 | -4.93% |
| 18 Nov 2025 | 2.23 | 2.29 | 2.29 | 2.23 | 42571 | -5.11% |
| 17 Nov 2025 | 2.35 | 2.37 | 2.37 | 2.20 | 19815 | 3.98% |
| 14 Nov 2025 | 2.26 | 2.19 | 2.27 | 2.07 | 46490 | 4.15% |
| 13 Nov 2025 | 2.17 | 2.08 | 2.22 | 2.04 | 35262 | 2.36% |
| 12 Nov 2025 | 2.12 | 2.05 | 2.13 | 1.95 | 36468 | 4.43% |
| 11 Nov 2025 | 2.03 | 2.03 | 2.08 | 1.91 | 26077 | 2.01% |
| 10 Nov 2025 | 1.99 | 1.93 | 1.99 | 1.84 | 22115 | 4.74% |
| 07 Nov 2025 | 1.90 | 1.97 | 1.97 | 1.88 | 6708 | -3.55% |
| 06 Nov 2025 | 1.97 | 1.86 | 1.99 | 1.81 | 43673 | 3.68% |
| 04 Nov 2025 | 1.90 | 1.93 | 2.01 | 1.90 | 15798 | -1.55% |
| 03 Nov 2025 | 1.93 | 1.79 | 1.93 | 1.77 | 29170 | 4.89% |
| 31 Oct 2025 | 1.84 | 1.78 | 1.92 | 1.78 | 22674 | -1.60% |
| 30 Oct 2025 | 1.87 | 1.84 | 1.92 | 1.79 | 15221 | 1.63% |
| 29 Oct 2025 | 1.84 | 1.84 | 1.91 | 1.73 | 44889 | 1.10% |
| 28 Oct 2025 | 1.82 | 1.95 | 1.95 | 1.80 | 70202 | -3.70% |
| 27 Oct 2025 | 1.89 | 1.89 | 1.93 | 1.86 | 11661 | -2.07% |
| 24 Oct 2025 | 1.93 | 1.92 | 2.00 | 1.85 | 39394 | 1.05% |
| 23 Oct 2025 | 1.91 | 1.85 | 1.97 | 1.85 | 15891 | -0.52% |
| 21 Oct 2025 | 1.92 | 1.75 | 1.93 | 1.75 | 37290 | 4.35% |
| 20 Oct 2025 | 1.84 | 1.79 | 1.86 | 1.72 | 14829 | 3.37% |
| 17 Oct 2025 | 1.78 | 1.76 | 1.84 | 1.74 | 27861 | 1.14% |
| 16 Oct 2025 | 1.76 | 1.76 | 1.76 | 1.70 | 20375 | 4.76% |
| 15 Oct 2025 | 1.68 | 1.60 | 1.68 | 1.57 | 32005 | 5.00% |
| 14 Oct 2025 | 1.60 | 1.61 | 1.64 | 1.57 | 7885 | -2.44% |
| 13 Oct 2025 | 1.64 | 1.66 | 1.66 | 1.60 | 11868 | -2.38% |
| 10 Oct 2025 | 1.68 | 1.70 | 1.70 | 1.62 | 27606 | -1.18% |
| 09 Oct 2025 | 1.70 | 1.68 | 1.75 | 1.66 | 22865 | -2.86% |
| 08 Oct 2025 | 1.75 | 1.76 | 1.80 | 1.65 | 17587 | 1.16% |
| 07 Oct 2025 | 1.73 | 1.70 | 1.77 | 1.62 | 29875 | 1.76% |
| 06 Oct 2025 | 1.70 | 1.71 | 1.78 | 1.65 | 30362 | -0.58% |
| 03 Oct 2025 | 1.71 | 1.67 | 1.73 | 1.65 | 12797 | 0.59% |
| 01 Oct 2025 | 1.70 | 1.78 | 1.78 | 1.68 | 26982 | 0.00% |
| 30 Sep 2025 | 1.70 | 1.75 | 1.78 | 1.69 | 14081 | -1.73% |
| 29 Sep 2025 | 1.73 | 1.72 | 1.88 | 1.72 | 16567 | -3.89% |
| 26 Sep 2025 | 1.80 | 1.97 | 1.97 | 1.80 | 7781 | -4.26% |
| 25 Sep 2025 | 1.88 | 1.90 | 1.94 | 1.82 | 18811 | -1.05% |
| 24 Sep 2025 | 1.90 | 1.86 | 1.97 | 1.86 | 2671 | -1.55% |
| 23 Sep 2025 | 1.93 | 2.02 | 2.02 | 1.92 | 14620 | -0.52% |
| 22 Sep 2025 | 1.94 | 1.96 | 1.96 | 1.87 | 15666 | 0.00% |
| 19 Sep 2025 | 1.94 | 2.05 | 2.05 | 1.94 | 9491 | -5.37% |
| 18 Sep 2025 | 2.05 | 2.06 | 2.06 | 1.96 | 12219 | 0.00% |
| 17 Sep 2025 | 2.05 | 1.97 | 2.06 | 1.90 | 54904 | 4.06% |
| 16 Sep 2025 | 1.97 | 2.01 | 2.05 | 1.91 | 50893 | -1.99% |
| 15 Sep 2025 | 2.01 | 2.03 | 2.03 | 1.86 | 33274 | 3.61% |
| 12 Sep 2025 | 1.94 | 1.85 | 1.94 | 1.75 | 10966 | 4.86% |
| 11 Sep 2025 | 1.85 | 1.85 | 1.86 | 1.75 | 18015 | 2.78% |
| 10 Sep 2025 | 1.80 | 1.71 | 1.86 | 1.70 | 53107 | 0.56% |
| 09 Sep 2025 | 1.79 | 1.84 | 1.84 | 1.78 | 14094 | -4.79% |
| 08 Sep 2025 | 1.88 | 1.90 | 1.95 | 1.88 | 42797 | -5.05% |
| 05 Sep 2025 | 1.98 | 2.11 | 2.11 | 1.98 | 23194 | -5.26% |
| 04 Sep 2025 | 2.09 | 2.27 | 2.27 | 2.06 | 17276 | -3.69% |
| 03 Sep 2025 | 2.17 | 2.18 | 2.34 | 2.17 | 10653 | -5.24% |
| 02 Sep 2025 | 2.29 | 2.27 | 2.39 | 2.27 | 11032 | -4.18% |
| 01 Sep 2025 | 2.39 | 2.52 | 2.52 | 2.39 | 72829 | -5.16% |
| 11 Aug 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 43 | -5.26% |
| 04 Aug 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 81 | -5.34% |
| 28 Jul 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 1312 | -5.07% |
| 21 Jul 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 31031 | 4.96% |
| 18 Jul 2025 | 2.82 | 2.80 | 2.83 | 2.80 | 37600 | 4.44% |
| 17 Jul 2025 | 2.70 | 2.69 | 2.70 | 2.51 | 51027 | 4.65% |
| 16 Jul 2025 | 2.58 | 2.57 | 2.58 | 2.40 | 75731 | 4.88% |
| 15 Jul 2025 | 2.46 | 2.45 | 2.46 | 2.25 | 29382 | 4.68% |
| 14 Jul 2025 | 2.35 | 2.24 | 2.35 | 2.16 | 163630 | 4.91% |
| 11 Jul 2025 | 2.24 | 2.15 | 2.30 | 2.15 | 13944 | 0.45% |
| 10 Jul 2025 | 2.23 | 2.20 | 2.25 | 2.08 | 35638 | 3.72% |
| 09 Jul 2025 | 2.15 | 2.22 | 2.22 | 2.05 | 39361 | 0.47% |
| 08 Jul 2025 | 2.14 | 2.00 | 2.16 | 2.00 | 35481 | 3.88% |
| 07 Jul 2025 | 2.06 | 1.98 | 2.07 | 1.93 | 13989 | 4.04% |
| 04 Jul 2025 | 1.98 | 2.00 | 2.00 | 1.94 | 13513 | -3.41% |
| 03 Jul 2025 | 2.05 | 2.05 | 2.07 | 1.90 | 22461 | 3.54% |
| 02 Jul 2025 | 1.98 | 1.99 | 1.99 | 1.98 | 48933 | 4.21% |
| 01 Jul 2025 | 1.90 | 1.81 | 1.90 | 1.81 | 22708 | 4.97% |
| 30 Jun 2025 | 1.81 | 1.76 | 1.82 | 1.68 | 30153 | 2.84% |
| 27 Jun 2025 | 1.76 | 1.85 | 1.93 | 1.75 | 32202 | -4.86% |
| 26 Jun 2025 | 1.85 | 1.70 | 1.86 | 1.70 | 25049 | 3.93% |
| 25 Jun 2025 | 1.78 | 1.80 | 1.82 | 1.65 | 97053 | 2.30% |
| 24 Jun 2025 | 1.74 | 1.90 | 1.90 | 1.72 | 13585 | -4.40% |
| 23 Jun 2025 | 1.82 | 1.91 | 1.91 | 1.72 | 7614 | 0.00% |
| 20 Jun 2025 | 1.82 | 1.94 | 1.94 | 1.76 | 23287 | -2.15% |
| 19 Jun 2025 | 1.86 | 1.94 | 1.94 | 1.81 | 3510 | -2.62% |
| 18 Jun 2025 | 1.91 | 1.99 | 1.99 | 1.87 | 7661 | 0.00% |
| 17 Jun 2025 | 1.91 | 2.07 | 2.07 | 1.91 | 11969 | -3.54% |
| 16 Jun 2025 | 1.98 | 1.97 | 2.10 | 1.97 | 9514 | -4.35% |
| 13 Jun 2025 | 2.07 | 1.95 | 2.09 | 1.95 | 41862 | 0.98% |
| 12 Jun 2025 | 2.05 | 2.03 | 2.08 | 2.00 | 71481 | 3.02% |
| 11 Jun 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 10825 | 4.74% |
| 10 Jun 2025 | 1.90 | 1.97 | 1.97 | 1.80 | 15380 | 0.53% |
| 09 Jun 2025 | 1.89 | 1.88 | 1.93 | 1.80 | 61604 | 2.72% |
| 06 Jun 2025 | 1.84 | 1.82 | 1.85 | 1.81 | 4318 | 1.66% |
| 05 Jun 2025 | 1.81 | 1.73 | 1.81 | 1.73 | 19465 | 4.62% |
| 04 Jun 2025 | 1.73 | 1.75 | 1.75 | 1.60 | 67711 | 3.59% |
| 03 Jun 2025 | 1.67 | 1.63 | 1.71 | 1.61 | 36572 | 2.45% |
| 02 Jun 2025 | 1.63 | 1.74 | 1.74 | 1.58 | 129369 | -1.81% |
| 26 May 2025 | 1.66 | 1.70 | 1.70 | 1.66 | 9962 | -5.14% |
| 19 May 2025 | 1.75 | 1.71 | 1.79 | 1.71 | 15364 | -2.78% |
| 12 May 2025 | 1.80 | 1.81 | 1.81 | 1.80 | 20147 | -5.26% |
| 05 May 2025 | 1.90 | 1.92 | 1.92 | 1.90 | 1436 | -5.00% |
| 25 Apr 2025 | 2.00 | 1.96 | 2.03 | 1.86 | 83155 | 2.04% |
| 24 Apr 2025 | 1.96 | 1.88 | 1.96 | 1.80 | 16496 | 4.81% |
| 23 Apr 2025 | 1.87 | 1.89 | 1.94 | 1.82 | 5914 | -1.06% |
| 22 Apr 2025 | 1.89 | 1.84 | 1.93 | 1.80 | 93115 | 2.72% |
| 21 Apr 2025 | 1.84 | 1.85 | 1.85 | 1.77 | 30439 | 3.95% |
| 17 Apr 2025 | 1.77 | 1.70 | 1.80 | 1.70 | 149560 | 2.91% |
| 16 Apr 2025 | 1.72 | 1.70 | 1.72 | 1.70 | 7007 | 4.88% |
| 15 Apr 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 14128 | 4.46% |
| 11 Apr 2025 | 1.57 | 1.52 | 1.57 | 1.43 | 49839 | 4.67% |
| 09 Apr 2025 | 1.50 | 1.61 | 1.61 | 1.48 | 16605 | -2.60% |
| 08 Apr 2025 | 1.54 | 1.43 | 1.54 | 1.43 | 3068 | 4.76% |
| 07 Apr 2025 | 1.47 | 1.50 | 1.50 | 1.41 | 20267 | -1.34% |
| 04 Apr 2025 | 1.49 | 1.49 | 1.49 | 1.40 | 27053 | 4.93% |
| 03 Apr 2025 | 1.42 | 1.42 | 1.42 | 1.40 | 104295 | 4.41% |
| 02 Apr 2025 | 1.36 | 1.35 | 1.37 | 1.35 | 47558 | 3.03% |
| 01 Apr 2025 | 1.32 | 1.26 | 1.32 | 1.26 | 22916 | 4.76% |
| 28 Mar 2025 | 1.26 | 1.30 | 1.38 | 1.26 | 118389 | -5.26% |
| 27 Mar 2025 | 1.33 | 1.46 | 1.46 | 1.33 | 75982 | -5.00% |
| 26 Mar 2025 | 1.40 | 1.54 | 1.54 | 1.40 | 314479 | -5.41% |
| 25 Mar 2025 | 1.48 | 1.63 | 1.63 | 1.48 | 118031 | -5.13% |
| 24 Mar 2025 | 1.56 | 1.70 | 1.71 | 1.54 | 129361 | -4.29% |
| 21 Mar 2025 | 1.63 | 1.71 | 1.72 | 1.55 | 182799 | -0.61% |
| 20 Mar 2025 | 1.64 | 1.80 | 1.80 | 1.64 | 181633 | -4.65% |
| 19 Mar 2025 | 1.72 | 1.80 | 1.87 | 1.70 | 128341 | -3.91% |
| 18 Mar 2025 | 1.79 | 1.87 | 1.87 | 1.77 | 67708 | -4.28% |
| 17 Mar 2025 | 1.87 | 2.00 | 2.00 | 1.87 | 205891 | -5.08% |
| 13 Mar 2025 | 1.97 | 1.90 | 2.07 | 1.88 | 92714 | -0.51% |
| 12 Mar 2025 | 1.98 | 1.95 | 2.13 | 1.93 | 45916 | -2.94% |
| 11 Mar 2025 | 2.04 | 2.20 | 2.20 | 2.04 | 115214 | -5.12% |
| 10 Mar 2025 | 2.15 | 2.20 | 2.20 | 2.00 | 82497 | 2.38% |
| 07 Mar 2025 | 2.10 | 2.03 | 2.11 | 1.91 | 64244 | 4.48% |
| 06 Mar 2025 | 2.01 | 2.06 | 2.16 | 2.00 | 43131 | -2.43% |
| 05 Mar 2025 | 2.06 | 2.08 | 2.15 | 2.00 | 57789 | -0.96% |
| 04 Mar 2025 | 2.08 | 2.15 | 2.15 | 1.98 | 58471 | -0.48% |
| 03 Mar 2025 | 2.09 | 2.15 | 2.20 | 2.09 | 47197 | -5.43% |
| 28 Feb 2025 | 2.21 | 2.30 | 2.30 | 2.16 | 28879 | -3.07% |
| 27 Feb 2025 | 2.28 | 2.22 | 2.33 | 2.10 | 39622 | 2.70% |
| 25 Feb 2025 | 2.22 | 2.34 | 2.45 | 2.22 | 82489 | -5.13% |
| 24 Feb 2025 | 2.34 | 2.54 | 2.54 | 2.29 | 28111 | -3.31% |
| 21 Feb 2025 | 2.42 | 2.38 | 2.42 | 2.32 | 41995 | 4.76% |
| 20 Feb 2025 | 2.31 | 2.40 | 2.45 | 2.24 | 24761 | -1.70% |
| 19 Feb 2025 | 2.35 | 2.36 | 2.45 | 2.24 | 31311 | -0.42% |
| 18 Feb 2025 | 2.36 | 2.54 | 2.54 | 2.36 | 19481 | -5.22% |
| 17 Feb 2025 | 2.49 | 2.58 | 2.58 | 2.40 | 62248 | -1.58% |
| 14 Feb 2025 | 2.53 | 2.54 | 2.70 | 2.52 | 18844 | -4.89% |
| 13 Feb 2025 | 2.66 | 2.44 | 2.68 | 2.43 | 73871 | 3.91% |
| 12 Feb 2025 | 2.56 | 2.79 | 2.79 | 2.56 | 35925 | -5.19% |
| 11 Feb 2025 | 2.70 | 2.84 | 2.90 | 2.63 | 42793 | -2.53% |
| 10 Feb 2025 | 2.77 | 2.80 | 2.80 | 2.58 | 21620 | 2.59% |
| 07 Feb 2025 | 2.70 | 2.94 | 2.94 | 2.68 | 54044 | -4.26% |
| 06 Feb 2025 | 2.82 | 2.94 | 2.94 | 2.70 | 108423 | -0.70% |
| 05 Feb 2025 | 2.84 | 2.80 | 2.95 | 2.80 | 57158 | 1.07% |
| 04 Feb 2025 | 2.81 | 2.70 | 2.81 | 2.60 | 41076 | 4.85% |
| 03 Feb 2025 | 2.68 | 2.61 | 2.68 | 2.50 | 19257 | 4.69% |
| 01 Feb 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 26464 | 4.92% |
| 27 Jan 2025 | 2.44 | 2.57 | 2.57 | 2.44 | 3190 | -5.06% |
| 20 Jan 2025 | 2.57 | 2.70 | 2.70 | 2.57 | 11148 | -5.17% |
| 13 Jan 2025 | 2.71 | 3.00 | 3.00 | 2.71 | 26388 | -5.24% |
| 06 Jan 2025 | 2.86 | 3.02 | 3.02 | 2.86 | 20911 | -5.30% |
| 30 Dec 2024 | 3.02 | 3.02 | 3.17 | 3.02 | 5089 | -5.03% |
| 23 Dec 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3497 | -5.07% |
| 16 Dec 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 30767 | -5.10% |
| 09 Dec 2024 | 3.53 | 3.49 | 3.53 | 3.37 | 90193 | 4.75% |
| 06 Dec 2024 | 3.37 | 3.37 | 3.37 | 3.30 | 226779 | 4.98% |
| 05 Dec 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 24061 | 4.90% |
| 04 Dec 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 18019 | 4.79% |
| 03 Dec 2024 | 2.92 | 2.79 | 2.92 | 2.79 | 25463 | 4.66% |
| 02 Dec 2024 | 2.79 | 2.75 | 2.79 | 2.56 | 55304 | 4.89% |
| 25 Nov 2024 | 2.66 | 2.41 | 2.66 | 2.41 | 139945 | 4.72% |
| 18 Nov 2024 | 2.54 | 2.80 | 2.80 | 2.54 | 26412 | -5.22% |
| 11 Nov 2024 | 2.68 | 2.80 | 2.90 | 2.68 | 57060 | -5.30% |
| 04 Nov 2024 | 2.83 | 3.00 | 3.12 | 2.83 | 10725 | -5.03% |
| 28 Oct 2024 | 2.98 | 3.10 | 3.13 | 2.98 | 34359 | -5.10% |
| 21 Oct 2024 | 3.14 | 3.13 | 3.20 | 3.13 | 91253 | -4.85% |
| 14 Oct 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 7106 | -5.17% |
| 09 Oct 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 88308 | 4.82% |
| 08 Oct 2024 | 3.32 | 3.28 | 3.32 | 3.19 | 126996 | 4.73% |
| 07 Oct 2024 | 3.17 | 3.17 | 3.17 | 3.15 | 289802 | 4.97% |
| 04 Oct 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 40643 | 4.86% |
| 03 Oct 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 53866 | 4.73% |
| 01 Oct 2024 | 2.75 | 2.62 | 2.75 | 2.62 | 73853 | 4.96% |
| 30 Sep 2024 | 2.62 | 2.55 | 2.67 | 2.43 | 103244 | 2.75% |
| 23 Sep 2024 | 2.55 | 2.60 | 2.73 | 2.54 | 149621 | -4.85% |
| 16 Sep 2024 | 2.68 | 2.74 | 2.74 | 2.60 | 142036 | -2.19% |
| 09 Sep 2024 | 2.74 | 2.89 | 2.89 | 2.74 | 83985 | -5.19% |
| 02 Sep 2024 | 2.89 | 3.10 | 3.14 | 2.89 | 127899 | -5.25% |
| 26 Aug 2024 | 3.05 | 3.05 | 3.14 | 3.05 | 184043 | -5.28% |
| 19 Aug 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 17377 | -5.01% |
| 12 Aug 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 18820 | -5.04% |
| 08 Aug 2024 | 3.57 | 3.94 | 3.94 | 3.57 | 217891 | -5.05% |
| 07 Aug 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 31129 | 4.74% |
| 06 Aug 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 9632 | 4.97% |
| 05 Aug 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 34117 | 4.91% |
| 02 Aug 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 26061 | 4.82% |
| 01 Aug 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 85985 | 4.71% |
| 29 Jul 2024 | 2.97 | 2.95 | 3.20 | 2.95 | 234623 | -4.50% |
| 22 Jul 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 28615 | -5.18% |
| 15 Jul 2024 | 3.28 | 3.46 | 3.46 | 3.28 | 42279 | -5.20% |
| 08 Jul 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 9947 | -5.21% |
| 01 Jul 2024 | 3.65 | 3.85 | 3.85 | 3.65 | 35391 | -5.19% |
| 24 Jun 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 40298 | -5.17% |
| 19 Jun 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 148628 | 4.91% |
| 18 Jun 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 10392 | 4.88% |
| 14 Jun 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 15758 | 4.83% |
| 13 Jun 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 31138 | 4.76% |
| 12 Jun 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 4193 | 5.00% |
| 11 Jun 2024 | 3.20 | 3.00 | 3.20 | 3.00 | 68732 | 4.92% |
| 10 Jun 2024 | 3.05 | 3.00 | 3.30 | 2.99 | 434490 | -3.17% |
| 07 Jun 2024 | 3.15 | 3.15 | 3.40 | 3.15 | 333140 | -4.55% |
| 06 Jun 2024 | 3.30 | 3.35 | 3.45 | 3.30 | 131341 | -4.35% |
| 05 Jun 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 56599 | -4.17% |
| 04 Jun 2024 | 3.60 | 3.60 | 3.70 | 3.60 | 59363 | -4.00% |
| 03 Jun 2024 | 3.75 | 3.75 | 4.10 | 3.75 | 276833 | -5.06% |
| 27 May 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 72386 | -4.82% |
| 21 May 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 16310 | -4.60% |
| 13 May 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 16774 | -4.40% |
| 06 May 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 16644 | -4.21% |
| 29 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 34845 | -5.00% |
| 22 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 20182 | -4.76% |
| 15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 282469 | -4.55% |
| 08 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 25721 | 4.76% |
| 05 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2237 | 5.00% |
| 04 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 20413 | 4.17% |
| 03 Apr 2024 | 4.80 | 4.70 | 4.80 | 4.70 | 12193 | 4.35% |
| 02 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.55 | 128251 | 4.55% |
| 01 Apr 2024 | 4.40 | 4.20 | 4.40 | 4.00 | 149048 | 4.76% |
| 28 Mar 2024 | 4.20 | 4.20 | 4.40 | 4.20 | 165593 | -4.55% |
| 27 Mar 2024 | 4.40 | 4.40 | 4.45 | 4.40 | 360263 | -4.35% |
| 26 Mar 2024 | 4.60 | 4.65 | 4.90 | 4.60 | 160474 | -5.15% |
| 22 Mar 2024 | 4.85 | 5.00 | 5.10 | 4.85 | 303470 | -4.90% |
| 21 Mar 2024 | 5.10 | 5.55 | 5.55 | 5.10 | 201466 | -4.67% |
| 20 Mar 2024 | 5.35 | 5.45 | 5.70 | 5.35 | 180934 | -4.46% |
| 19 Mar 2024 | 5.60 | 5.80 | 5.85 | 5.50 | 324986 | 0.00% |
| 18 Mar 2024 | 5.60 | 5.50 | 5.80 | 5.50 | 283490 | -1.75% |
| 15 Mar 2024 | 5.70 | 5.80 | 6.05 | 5.60 | 209336 | -1.72% |
| 14 Mar 2024 | 5.80 | 5.30 | 5.80 | 5.30 | 494576 | 4.50% |
| 13 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 56361 | -4.31% |
| 12 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 101581 | -4.92% |
| 11 Mar 2024 | 6.10 | 6.35 | 6.35 | 6.10 | 117949 | -4.69% |
| 07 Mar 2024 | 6.40 | 6.40 | 6.50 | 6.40 | 133517 | -4.48% |
| 06 Mar 2024 | 6.70 | 7.05 | 7.05 | 6.70 | 126086 | -4.96% |
| 05 Mar 2024 | 7.05 | 7.20 | 7.20 | 7.00 | 83829 | -2.08% |
| 04 Mar 2024 | 7.20 | 7.40 | 7.40 | 7.00 | 100665 | -1.37% |
| 02 Mar 2024 | 7.30 | 7.50 | 7.70 | 7.15 | 58384 | -2.67% |
| 01 Mar 2024 | 7.50 | 7.90 | 7.95 | 7.50 | 122255 | -3.85% |
| 29 Feb 2024 | 7.80 | 7.70 | 7.90 | 7.45 | 139503 | 1.30% |
| 28 Feb 2024 | 7.70 | 7.70 | 7.95 | 7.60 | 117419 | -1.91% |
| 27 Feb 2024 | 7.85 | 7.90 | 8.10 | 7.80 | 53049 | -0.63% |
| 26 Feb 2024 | 7.90 | 8.10 | 8.30 | 7.85 | 128873 | -2.47% |
| 23 Feb 2024 | 8.10 | 8.25 | 8.25 | 7.80 | 142608 | 1.25% |
| 22 Feb 2024 | 8.00 | 7.70 | 8.05 | 7.55 | 150245 | 3.90% |
| 21 Feb 2024 | 7.70 | 8.00 | 8.00 | 7.60 | 174581 | -2.53% |
| 20 Feb 2024 | 7.90 | 8.10 | 8.20 | 7.90 | 95432 | -2.47% |
| 19 Feb 2024 | 8.10 | 8.00 | 8.25 | 8.00 | 38023 | 1.25% |
| 16 Feb 2024 | 8.00 | 8.10 | 8.25 | 7.95 | 129987 | -1.23% |
| 15 Feb 2024 | 8.10 | 8.25 | 8.30 | 8.00 | 76951 | -1.22% |
| 14 Feb 2024 | 8.20 | 8.10 | 8.50 | 8.00 | 93431 | 1.23% |
| 13 Feb 2024 | 8.10 | 8.25 | 8.45 | 8.00 | 107902 | -3.57% |
| 12 Feb 2024 | 8.40 | 8.45 | 8.70 | 8.20 | 122540 | -0.59% |
| 09 Feb 2024 | 8.45 | 8.60 | 8.70 | 8.30 | 55379 | -1.17% |
| 08 Feb 2024 | 8.55 | 8.60 | 8.90 | 8.40 | 185813 | -0.58% |
| 07 Feb 2024 | 8.60 | 8.85 | 8.85 | 8.45 | 65514 | 1.18% |
| 06 Feb 2024 | 8.50 | 8.90 | 8.90 | 8.40 | 114766 | -1.16% |
| 05 Feb 2024 | 8.60 | 9.00 | 9.00 | 8.55 | 120202 | -1.71% |
| 02 Feb 2024 | 8.75 | 8.65 | 8.90 | 8.65 | 109324 | -1.13% |
| 01 Feb 2024 | 8.85 | 9.00 | 9.00 | 8.75 | 79367 | 1.14% |
| 31 Jan 2024 | 8.75 | 8.65 | 9.20 | 8.65 | 172955 | -1.13% |
| 30 Jan 2024 | 8.85 | 9.00 | 9.10 | 8.80 | 97229 | -1.12% |
| 29 Jan 2024 | 8.95 | 8.75 | 9.30 | 8.75 | 62935 | -1.65% |
| 25 Jan 2024 | 9.10 | 9.00 | 9.35 | 9.00 | 47167 | 1.11% |
| 24 Jan 2024 | 9.00 | 8.70 | 9.10 | 8.70 | 114757 | 2.86% |
| 23 Jan 2024 | 8.75 | 9.00 | 9.25 | 8.75 | 98549 | -2.78% |
| 20 Jan 2024 | 9.00 | 9.20 | 9.20 | 8.85 | 111141 | -2.17% |
| 19 Jan 2024 | 9.20 | 9.20 | 9.35 | 9.10 | 32355 | 0.00% |
| 18 Jan 2024 | 9.20 | 9.25 | 9.40 | 8.75 | 66638 | 0.55% |
| 17 Jan 2024 | 9.15 | 9.20 | 9.45 | 9.15 | 158904 | -4.69% |
| 16 Jan 2024 | 9.60 | 10.15 | 10.15 | 9.60 | 177821 | -4.95% |
| 15 Jan 2024 | 10.10 | 10.00 | 10.15 | 9.90 | 319619 | 4.12% |
| 12 Jan 2024 | 9.70 | 9.20 | 9.80 | 9.20 | 178066 | 3.19% |
| 11 Jan 2024 | 9.40 | 9.00 | 9.60 | 9.00 | 171929 | 2.73% |
| 10 Jan 2024 | 9.15 | 9.40 | 9.40 | 9.10 | 53045 | -1.61% |
| 09 Jan 2024 | 9.30 | 9.60 | 9.60 | 9.00 | 88172 | -0.53% |
| 08 Jan 2024 | 9.35 | 9.20 | 9.55 | 8.90 | 430111 | 1.63% |
| 05 Jan 2024 | 9.20 | 9.05 | 9.30 | 8.85 | 293868 | 1.66% |
| 04 Jan 2024 | 9.05 | 8.90 | 9.15 | 8.90 | 93813 | 1.69% |
| 03 Jan 2024 | 8.90 | 9.20 | 9.20 | 8.70 | 82762 | -0.56% |
| 02 Jan 2024 | 8.95 | 8.70 | 8.95 | 8.70 | 63728 | 2.87% |
| 01 Jan 2024 | 8.70 | 8.75 | 9.20 | 8.60 | 135877 | -3.33% |
| 29 Dec 2023 | 9.00 | 8.80 | 9.00 | 8.60 | 66182 | 4.65% |
| 28 Dec 2023 | 8.60 | 8.95 | 9.10 | 8.50 | 84717 | -3.91% |
| 27 Dec 2023 | 8.95 | 9.25 | 9.25 | 8.75 | 87173 | -1.65% |
| 26 Dec 2023 | 9.10 | 9.40 | 9.40 | 8.70 | 74349 | -0.55% |
| 22 Dec 2023 | 9.15 | 9.50 | 9.50 | 9.00 | 51595 | 1.10% |
| 21 Dec 2023 | 9.05 | 8.90 | 9.25 | 8.50 | 82227 | 1.69% |
| 20 Dec 2023 | 8.90 | 9.35 | 9.40 | 8.90 | 176257 | -4.81% |
| 19 Dec 2023 | 9.35 | 9.50 | 9.50 | 9.20 | 99668 | -1.58% |
| 18 Dec 2023 | 9.50 | 9.40 | 9.50 | 9.00 | 425736 | 4.97% |
| 15 Dec 2023 | 9.05 | 9.30 | 9.60 | 8.90 | 136073 | -1.63% |
| 14 Dec 2023 | 9.20 | 9.50 | 9.70 | 9.20 | 77632 | -2.65% |
| 13 Dec 2023 | 9.45 | 9.50 | 9.55 | 8.70 | 186671 | 3.85% |
| 12 Dec 2023 | 9.10 | 8.70 | 9.10 | 8.70 | 161815 | 4.60% |
| 11 Dec 2023 | 8.70 | 8.40 | 8.70 | 8.10 | 140818 | 4.82% |
| 08 Dec 2023 | 8.30 | 8.45 | 8.50 | 8.05 | 204505 | 1.84% |
| 07 Dec 2023 | 8.15 | 8.15 | 8.25 | 8.00 | 97199 | 0.62% |
| 06 Dec 2023 | 8.10 | 8.15 | 8.20 | 7.90 | 92793 | -1.22% |
| 05 Dec 2023 | 8.20 | 8.40 | 8.40 | 7.85 | 194377 | 0.00% |
| 04 Dec 2023 | 8.20 | 8.35 | 8.35 | 7.90 | 128131 | -0.61% |
| 01 Dec 2023 | 8.25 | 8.65 | 8.65 | 8.20 | 145024 | -2.94% |
| 30 Nov 2023 | 8.50 | 8.80 | 8.80 | 8.25 | 85834 | -1.16% |
| 29 Nov 2023 | 8.60 | 8.35 | 8.65 | 8.25 | 84640 | 4.24% |
| 28 Nov 2023 | 8.25 | 8.65 | 8.65 | 8.25 | 272635 | -4.62% |
| 24 Nov 2023 | 8.65 | 8.45 | 8.70 | 8.25 | 52131 | 3.59% |
| 23 Nov 2023 | 8.35 | 8.45 | 8.75 | 8.25 | 132230 | -2.34% |
| 22 Nov 2023 | 8.55 | 8.40 | 9.10 | 8.40 | 223066 | -3.39% |
| 21 Nov 2023 | 8.85 | 9.50 | 9.60 | 8.85 | 329271 | -4.84% |
| 20 Nov 2023 | 9.30 | 9.30 | 9.30 | 9.15 | 285747 | 4.49% |
| 17 Nov 2023 | 8.90 | 8.70 | 8.90 | 8.70 | 59841 | 4.71% |
| 16 Nov 2023 | 8.50 | 7.70 | 8.50 | 7.70 | 796329 | 4.94% |
| 15 Nov 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 158419 | -4.71% |
| 13 Nov 2023 | 8.50 | 8.50 | 8.55 | 8.50 | 140614 | -5.03% |
| 12 Nov 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 131589 | -4.79% |
| 10 Nov 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 188312 | -5.05% |
| 09 Nov 2023 | 9.90 | 10.10 | 10.30 | 9.90 | 266543 | -4.81% |
| 08 Nov 2023 | 10.40 | 10.55 | 10.60 | 10.15 | 135123 | -1.89% |
| 07 Nov 2023 | 10.60 | 10.95 | 10.95 | 10.50 | 137429 | -1.85% |
| 06 Nov 2023 | 10.80 | 11.40 | 11.40 | 10.65 | 180706 | -2.70% |
| 03 Nov 2023 | 11.10 | 10.80 | 11.50 | 10.80 | 56564 | 0.45% |
| 02 Nov 2023 | 11.05 | 11.05 | 11.25 | 10.90 | 97539 | 0.00% |
| 01 Nov 2023 | 11.05 | 11.40 | 11.40 | 11.00 | 119483 | -3.49% |
| 31 Oct 2023 | 11.45 | 11.95 | 11.95 | 11.25 | 65329 | 0.00% |
| 30 Oct 2023 | 11.45 | 11.80 | 12.00 | 11.40 | 48954 | -2.97% |
| 27 Oct 2023 | 11.80 | 11.70 | 11.95 | 11.60 | 115528 | 2.16% |
| 26 Oct 2023 | 11.55 | 12.10 | 12.10 | 11.30 | 214396 | -2.53% |
| 25 Oct 2023 | 11.85 | 12.00 | 12.10 | 11.75 | 161480 | -0.42% |
| 23 Oct 2023 | 11.90 | 12.35 | 12.50 | 11.80 | 362742 | -3.64% |
| 20 Oct 2023 | 12.35 | 12.35 | 12.75 | 12.20 | 159463 | -1.20% |
| 19 Oct 2023 | 12.50 | 12.60 | 12.60 | 12.40 | 93846 | 0.00% |
| 18 Oct 2023 | 12.50 | 13.05 | 13.05 | 12.40 | 207870 | -2.72% |
| 17 Oct 2023 | 12.85 | 12.65 | 13.20 | 12.60 | 623643 | 3.21% |
| 16 Oct 2023 | 12.45 | 12.40 | 12.70 | 12.30 | 265434 | 0.81% |
| 13 Oct 2023 | 12.35 | 12.60 | 12.60 | 12.30 | 155620 | 0.00% |
| 12 Oct 2023 | 12.35 | 12.40 | 12.45 | 12.25 | 135669 | 0.00% |
| 11 Oct 2023 | 12.35 | 12.40 | 12.50 | 12.25 | 218746 | 0.41% |
| 10 Oct 2023 | 12.30 | 12.40 | 12.50 | 12.25 | 223092 | 0.41% |
| 09 Oct 2023 | 12.25 | 12.10 | 12.50 | 12.10 | 297626 | -4.30% |
| 06 Oct 2023 | 12.80 | 12.45 | 13.25 | 12.25 | 374403 | 2.81% |
| 05 Oct 2023 | 12.45 | 12.30 | 12.55 | 12.30 | 112927 | 1.22% |
| 04 Oct 2023 | 12.30 | 12.35 | 12.50 | 12.20 | 171168 | -0.81% |
| 03 Oct 2023 | 12.40 | 12.65 | 12.70 | 12.25 | 158979 | -0.80% |
| 29 Sep 2023 | 12.50 | 12.70 | 12.70 | 12.40 | 137405 | 0.40% |
| 28 Sep 2023 | 12.45 | 12.60 | 12.65 | 12.40 | 124671 | -0.80% |
| 27 Sep 2023 | 12.55 | 12.45 | 12.60 | 12.45 | 69800 | 0.80% |
| 26 Sep 2023 | 12.45 | 12.55 | 12.55 | 12.30 | 83430 | 0.00% |
| 25 Sep 2023 | 12.45 | 12.55 | 12.60 | 12.35 | 112304 | 0.00% |
| 22 Sep 2023 | 12.45 | 12.65 | 12.70 | 12.30 | 189394 | -0.40% |
| 21 Sep 2023 | 12.50 | 12.65 | 12.80 | 12.40 | 279197 | -1.19% |
| 20 Sep 2023 | 12.65 | 12.65 | 12.80 | 12.50 | 157260 | -0.78% |
| 18 Sep 2023 | 12.75 | 12.90 | 12.90 | 12.70 | 158392 | -0.39% |
| 15 Sep 2023 | 12.80 | 12.95 | 13.00 | 12.75 | 248602 | -0.39% |
| 14 Sep 2023 | 12.85 | 12.90 | 12.90 | 12.70 | 238992 | 1.18% |
| 13 Sep 2023 | 12.70 | 12.85 | 12.85 | 12.50 | 288978 | 0.00% |
| 12 Sep 2023 | 12.70 | 13.05 | 13.15 | 12.50 | 646504 | -2.68% |
| 11 Sep 2023 | 13.05 | 13.20 | 13.30 | 13.00 | 515723 | -0.76% |
| 08 Sep 2023 | 13.15 | 13.30 | 13.30 | 13.10 | 299118 | -0.38% |
| 07 Sep 2023 | 13.20 | 13.10 | 13.35 | 13.05 | 267600 | 1.15% |
| 06 Sep 2023 | 13.05 | 13.15 | 13.25 | 12.90 | 388176 | 0.00% |
| 05 Sep 2023 | 13.05 | 13.30 | 13.50 | 12.85 | 992083 | -1.14% |
| 04 Sep 2023 | 13.20 | 13.40 | 13.60 | 13.05 | 390898 | -1.12% |
| 01 Sep 2023 | 13.35 | 13.55 | 13.55 | 13.25 | 244480 | 0.38% |
| 31 Aug 2023 | 13.30 | 13.30 | 13.65 | 13.20 | 622577 | 1.14% |
| 30 Aug 2023 | 13.15 | 13.30 | 13.40 | 13.05 | 367178 | 0.38% |
| 29 Aug 2023 | 13.10 | 13.15 | 13.30 | 13.00 | 275844 | -0.38% |
| 28 Aug 2023 | 13.15 | 13.30 | 13.50 | 13.05 | 301892 | 0.00% |
| 25 Aug 2023 | 13.15 | 13.70 | 13.80 | 13.10 | 229447 | -1.87% |
| 24 Aug 2023 | 13.40 | 13.30 | 13.95 | 13.05 | 565903 | 3.08% |
| 23 Aug 2023 | 13.00 | 13.00 | 13.20 | 12.95 | 124461 | 0.00% |
| 22 Aug 2023 | 13.00 | 13.00 | 13.15 | 12.95 | 142708 | 0.00% |
| 21 Aug 2023 | 13.00 | 13.10 | 13.25 | 12.85 | 143219 | 0.00% |
| 18 Aug 2023 | 13.00 | 13.05 | 13.35 | 12.95 | 289007 | 0.00% |
| 17 Aug 2023 | 13.00 | 12.90 | 13.15 | 12.70 | 210010 | 1.56% |
| 16 Aug 2023 | 12.80 | 12.85 | 13.15 | 12.70 | 260139 | -1.16% |
| 14 Aug 2023 | 12.95 | 13.40 | 13.40 | 12.85 | 331027 | -3.00% |
| 11 Aug 2023 | 13.35 | 13.30 | 13.80 | 13.25 | 271756 | 0.38% |
| 10 Aug 2023 | 13.30 | 13.15 | 13.50 | 13.10 | 351539 | 0.76% |
| 09 Aug 2023 | 13.20 | 13.30 | 13.50 | 13.05 | 332065 | -0.38% |
| 08 Aug 2023 | 13.25 | 13.70 | 13.75 | 13.05 | 381615 | -2.57% |
| 07 Aug 2023 | 13.60 | 13.80 | 14.15 | 13.50 | 1084159 | 0.74% |
| 04 Aug 2023 | 13.50 | 12.10 | 14.30 | 12.05 | 3330402 | 12.50% |
| 03 Aug 2023 | 12.00 | 12.05 | 12.10 | 11.90 | 256049 | 0.00% |
| 02 Aug 2023 | 12.00 | 12.10 | 12.20 | 11.95 | 512780 | -1.23% |
| 01 Aug 2023 | 12.15 | 12.25 | 12.25 | 12.05 | 331784 | 0.41% |
| 31 Jul 2023 | 12.10 | 12.30 | 12.30 | 12.05 | 198370 | 0.41% |
| 28 Jul 2023 | 12.05 | 12.10 | 12.25 | 12.05 | 224227 | 0.00% |
| 27 Jul 2023 | 12.05 | 12.35 | 12.35 | 12.00 | 360465 | -1.23% |
| 26 Jul 2023 | 12.20 | 12.35 | 12.45 | 12.10 | 262913 | 0.00% |
| 25 Jul 2023 | 12.20 | 12.20 | 12.40 | 12.15 | 168019 | 0.00% |
| 24 Jul 2023 | 12.20 | 12.50 | 12.60 | 12.10 | 270285 | -2.01% |
| 21 Jul 2023 | 12.45 | 12.50 | 12.65 | 12.40 | 312829 | 0.40% |
| 20 Jul 2023 | 12.40 | 12.40 | 12.50 | 12.30 | 348016 | 0.81% |
| 19 Jul 2023 | 12.30 | 12.40 | 12.40 | 12.20 | 614568 | 0.41% |
| 18 Jul 2023 | 12.25 | 12.50 | 12.70 | 12.20 | 641738 | -1.61% |
| 17 Jul 2023 | 12.45 | 12.70 | 12.90 | 12.30 | 1463413 | -1.58% |
| 14 Jul 2023 | 12.65 | 13.00 | 13.35 | 12.05 | 7789760 | -15.95% |
| 13 Jul 2023 | 15.05 | 15.55 | 15.65 | 14.80 | 283860 | -1.31% |
| 12 Jul 2023 | 15.25 | 14.95 | 15.70 | 14.90 | 396292 | 2.35% |
| 11 Jul 2023 | 14.90 | 15.40 | 15.45 | 14.80 | 401370 | -1.97% |
| 10 Jul 2023 | 15.20 | 16.00 | 16.00 | 15.15 | 479060 | -5.00% |
| 07 Jul 2023 | 16.00 | 15.40 | 16.20 | 15.10 | 765617 | 4.58% |
| 06 Jul 2023 | 15.30 | 14.80 | 15.50 | 14.70 | 517174 | 4.44% |
| 05 Jul 2023 | 14.65 | 14.75 | 14.90 | 14.60 | 230475 | 0.69% |
| 04 Jul 2023 | 14.55 | 14.70 | 14.90 | 14.50 | 244776 | -0.34% |
| 03 Jul 2023 | 14.60 | 14.55 | 14.70 | 14.35 | 229174 | 1.74% |
| 30 Jun 2023 | 14.35 | 14.35 | 14.80 | 14.30 | 211728 | 0.35% |
| 28 Jun 2023 | 14.30 | 14.80 | 15.05 | 14.20 | 194083 | -1.38% |
| 27 Jun 2023 | 14.50 | 14.70 | 14.75 | 14.40 | 176486 | -1.02% |
| 26 Jun 2023 | 14.65 | 14.45 | 14.90 | 14.40 | 318308 | 2.45% |
| 23 Jun 2023 | 14.30 | 14.75 | 14.85 | 14.20 | 225648 | -1.72% |
| 22 Jun 2023 | 14.55 | 15.10 | 15.40 | 14.40 | 260961 | -3.64% |
| 21 Jun 2023 | 15.10 | 15.25 | 15.50 | 15.00 | 260725 | 0.67% |
| 20 Jun 2023 | 15.00 | 15.35 | 15.40 | 14.80 | 242725 | -1.32% |
| 19 Jun 2023 | 15.20 | 15.95 | 16.00 | 15.15 | 464533 | -4.70% |
| 16 Jun 2023 | 15.95 | 16.30 | 16.45 | 15.80 | 506198 | -0.31% |
| 15 Jun 2023 | 16.00 | 16.15 | 16.85 | 15.30 | 3467938 | 0.63% |
| 14 Jun 2023 | 15.90 | 14.70 | 17.10 | 14.50 | 7924413 | 10.42% |
| 13 Jun 2023 | 14.40 | 13.10 | 14.80 | 13.00 | 3122972 | 10.34% |
| 12 Jun 2023 | 13.05 | 13.10 | 13.25 | 12.95 | 292022 | 0.38% |
| 09 Jun 2023 | 13.00 | 13.50 | 13.60 | 12.60 | 678419 | -2.26% |
| 08 Jun 2023 | 13.30 | 12.65 | 13.85 | 12.50 | 1339949 | 5.56% |
| 07 Jun 2023 | 12.60 | 12.40 | 12.70 | 12.00 | 657241 | 3.28% |
| 06 Jun 2023 | 12.20 | 12.40 | 12.60 | 11.95 | 462894 | -0.41% |
| 05 Jun 2023 | 12.25 | 12.75 | 12.75 | 12.05 | 502303 | -1.21% |
| 02 Jun 2023 | 12.40 | 12.65 | 12.80 | 12.35 | 621950 | -1.20% |
| 01 Jun 2023 | 12.55 | 12.95 | 13.10 | 12.40 | 629375 | -2.71% |
| 31 May 2023 | 12.90 | 13.20 | 13.20 | 12.75 | 272493 | -1.15% |
| 30 May 2023 | 13.05 | 13.30 | 13.30 | 13.00 | 145446 | 0.00% |
| 29 May 2023 | 13.05 | 13.10 | 13.20 | 12.90 | 284913 | -0.76% |
| 26 May 2023 | 13.15 | 13.20 | 13.20 | 12.95 | 178447 | 0.77% |
| 25 May 2023 | 13.05 | 13.15 | 13.35 | 13.00 | 218310 | -1.51% |
| 24 May 2023 | 13.25 | 13.35 | 13.60 | 13.10 | 139763 | -0.75% |
| 23 May 2023 | 13.35 | 13.45 | 13.75 | 12.85 | 292119 | 1.14% |
| 22 May 2023 | 13.20 | 13.30 | 13.50 | 13.15 | 240113 | 0.00% |
| 19 May 2023 | 13.20 | 13.65 | 13.65 | 12.90 | 242337 | -1.49% |
| 18 May 2023 | 13.40 | 14.05 | 14.05 | 13.35 | 358135 | -1.47% |
| 17 May 2023 | 13.60 | 13.15 | 14.00 | 13.10 | 442769 | 4.21% |
| 16 May 2023 | 13.05 | 13.45 | 13.50 | 12.90 | 457040 | -2.61% |
| 15 May 2023 | 13.40 | 13.25 | 13.45 | 12.95 | 286246 | 0.75% |
| 12 May 2023 | 13.30 | 13.50 | 13.90 | 13.10 | 161386 | -1.12% |
| 11 May 2023 | 13.45 | 13.60 | 13.75 | 13.35 | 297252 | 0.75% |
| 10 May 2023 | 13.35 | 13.90 | 13.95 | 13.25 | 319503 | -2.55% |
| 09 May 2023 | 13.70 | 12.95 | 14.15 | 12.80 | 1105173 | 6.20% |
| 08 May 2023 | 12.90 | 12.70 | 13.25 | 12.50 | 311433 | 3.61% |
| 05 May 2023 | 12.45 | 12.95 | 13.00 | 12.30 | 395227 | -2.73% |
| 04 May 2023 | 12.80 | 12.60 | 12.90 | 12.40 | 423620 | 3.23% |
| 03 May 2023 | 12.40 | 12.00 | 12.50 | 11.90 | 518805 | 3.33% |
| 02 May 2023 | 12.00 | 12.25 | 12.25 | 11.65 | 1022661 | 1.27% |
| 28 Apr 2023 | 11.85 | 12.90 | 13.00 | 11.20 | 2792530 | -8.85% |
| 27 Apr 2023 | 13.00 | 13.20 | 13.50 | 12.80 | 588086 | -2.62% |
| 26 Apr 2023 | 13.35 | 13.25 | 13.45 | 13.00 | 208706 | 1.91% |
| 25 Apr 2023 | 13.10 | 13.75 | 13.80 | 13.00 | 512521 | -4.03% |
| 24 Apr 2023 | 13.65 | 13.85 | 13.90 | 13.60 | 159874 | -0.73% |
| 21 Apr 2023 | 13.75 | 14.05 | 14.05 | 13.70 | 148604 | -1.43% |
| 20 Apr 2023 | 13.95 | 14.15 | 14.15 | 13.85 | 170108 | -0.71% |
| 19 Apr 2023 | 14.05 | 14.10 | 14.25 | 13.95 | 171427 | 0.36% |
| 18 Apr 2023 | 14.00 | 14.00 | 14.20 | 13.85 | 119181 | 0.36% |
| 17 Apr 2023 | 13.95 | 13.90 | 14.15 | 13.85 | 196034 | -1.06% |
| 13 Apr 2023 | 14.10 | 14.30 | 14.50 | 14.05 | 182998 | -1.05% |
| 12 Apr 2023 | 14.25 | 14.00 | 14.35 | 13.80 | 238323 | 3.26% |
| 11 Apr 2023 | 13.80 | 14.35 | 14.45 | 13.65 | 451254 | -3.16% |
| 10 Apr 2023 | 14.25 | 14.70 | 15.10 | 14.05 | 471223 | -2.73% |
| 06 Apr 2023 | 14.65 | 13.80 | 14.75 | 13.65 | 564672 | 6.16% |
| 05 Apr 2023 | 13.80 | 13.90 | 14.10 | 13.50 | 514761 | 1.10% |
| 03 Apr 2023 | 13.65 | 12.60 | 13.90 | 12.30 | 589713 | 7.91% |
| 31 Mar 2023 | 12.65 | 12.10 | 12.85 | 12.10 | 659934 | 2.85% |
| 29 Mar 2023 | 12.30 | 11.85 | 12.70 | 11.85 | 698915 | 1.65% |
| 28 Mar 2023 | 12.10 | 12.75 | 12.95 | 11.70 | 604132 | -5.84% |
| 27 Mar 2023 | 12.85 | 13.60 | 13.60 | 12.75 | 327663 | -4.10% |
| 24 Mar 2023 | 13.40 | 13.90 | 13.95 | 13.30 | 253892 | -2.90% |
| 23 Mar 2023 | 13.80 | 14.15 | 14.45 | 13.70 | 416420 | -1.43% |
| 22 Mar 2023 | 14.00 | 13.40 | 14.35 | 13.20 | 678778 | 6.06% |
| 21 Mar 2023 | 13.20 | 13.75 | 13.75 | 13.10 | 731618 | -2.94% |
| 20 Mar 2023 | 13.60 | 15.05 | 15.05 | 13.45 | 947050 | -6.85% |
| 17 Mar 2023 | 14.60 | 14.75 | 14.95 | 14.45 | 165406 | -0.34% |
| 16 Mar 2023 | 14.65 | 14.60 | 14.90 | 14.45 | 374452 | -0.68% |
| 15 Mar 2023 | 14.75 | 14.80 | 15.30 | 14.65 | 328702 | -1.67% |
| 14 Mar 2023 | 15.00 | 15.35 | 15.55 | 14.60 | 321674 | -2.28% |
| 13 Mar 2023 | 15.35 | 15.75 | 16.05 | 15.20 | 243142 | -3.15% |
| 10 Mar 2023 | 15.85 | 15.80 | 16.20 | 15.70 | 172320 | -0.63% |
| 09 Mar 2023 | 15.95 | 16.15 | 16.35 | 15.85 | 149370 | -0.31% |
| 08 Mar 2023 | 16.00 | 15.95 | 16.50 | 15.65 | 213548 | 0.31% |
| 06 Mar 2023 | 15.95 | 16.15 | 16.50 | 15.80 | 182989 | -0.93% |
| 03 Mar 2023 | 16.10 | 16.05 | 16.35 | 15.85 | 323161 | 1.90% |
| 02 Mar 2023 | 15.80 | 16.25 | 16.30 | 15.70 | 223246 | -1.86% |
| 01 Mar 2023 | 16.10 | 15.75 | 16.15 | 15.45 | 216252 | 4.21% |
| 28 Feb 2023 | 15.45 | 15.65 | 15.95 | 15.05 | 304202 | -0.32% |
| 27 Feb 2023 | 15.50 | 15.35 | 16.35 | 15.35 | 280387 | -3.13% |
| 24 Feb 2023 | 16.00 | 15.85 | 16.60 | 15.85 | 258715 | 0.95% |
| 23 Feb 2023 | 15.85 | 15.90 | 16.60 | 14.50 | 762738 | -0.94% |
| 22 Feb 2023 | 16.00 | 16.60 | 16.60 | 15.90 | 444059 | -3.61% |
| 21 Feb 2023 | 16.60 | 16.80 | 17.00 | 16.30 | 169230 | -0.60% |
| 20 Feb 2023 | 16.70 | 17.15 | 17.35 | 16.65 | 347302 | -2.62% |
| 17 Feb 2023 | 17.15 | 17.05 | 17.55 | 16.90 | 205244 | -0.58% |
| 16 Feb 2023 | 17.25 | 17.15 | 17.55 | 17.15 | 147384 | 0.88% |
| 15 Feb 2023 | 17.10 | 17.45 | 17.45 | 16.50 | 381747 | -0.87% |
| 14 Feb 2023 | 17.25 | 17.85 | 17.85 | 17.10 | 207436 | -3.09% |
| 13 Feb 2023 | 17.80 | 18.20 | 18.20 | 17.65 | 91276 | -1.11% |
| 10 Feb 2023 | 18.00 | 17.95 | 18.15 | 17.70 | 144689 | 1.12% |
| 09 Feb 2023 | 17.80 | 17.75 | 18.00 | 17.55 | 178081 | -0.56% |
| 08 Feb 2023 | 17.90 | 17.90 | 18.25 | 17.40 | 319830 | -0.28% |
| 07 Feb 2023 | 17.95 | 18.60 | 18.75 | 17.80 | 430901 | -2.97% |
| 06 Feb 2023 | 18.50 | 18.75 | 18.90 | 18.20 | 275124 | -1.33% |
| 03 Feb 2023 | 18.75 | 19.10 | 19.10 | 17.90 | 582663 | -0.79% |
| 02 Feb 2023 | 18.90 | 19.00 | 19.25 | 18.80 | 147585 | 0.00% |
| 01 Feb 2023 | 18.90 | 19.35 | 19.70 | 18.65 | 294372 | -2.07% |
| 31 Jan 2023 | 19.30 | 19.05 | 19.60 | 18.95 | 190576 | 1.31% |
| 30 Jan 2023 | 19.05 | 19.35 | 19.80 | 18.90 | 272104 | -0.52% |
| 27 Jan 2023 | 19.15 | 19.90 | 20.00 | 18.75 | 540684 | -2.79% |
| 25 Jan 2023 | 19.70 | 20.30 | 20.30 | 19.60 | 264909 | -2.23% |
| 24 Jan 2023 | 20.15 | 20.30 | 20.55 | 20.00 | 261359 | -0.25% |
| 23 Jan 2023 | 20.20 | 20.50 | 20.60 | 19.90 | 446469 | -1.22% |
| 20 Jan 2023 | 20.45 | 19.30 | 21.25 | 19.30 | 2506512 | 5.41% |
| 19 Jan 2023 | 19.40 | 19.25 | 19.60 | 19.25 | 234466 | 0.00% |
| 18 Jan 2023 | 19.40 | 19.95 | 20.65 | 19.20 | 1260924 | -2.27% |
| 17 Jan 2023 | 19.85 | 20.10 | 20.15 | 19.75 | 184266 | -0.50% |
| 16 Jan 2023 | 19.95 | 20.20 | 20.30 | 19.90 | 203142 | -0.75% |
| 13 Jan 2023 | 20.10 | 20.20 | 20.30 | 20.00 | 190041 | 0.00% |
| 12 Jan 2023 | 20.10 | 20.25 | 20.25 | 20.00 | 164930 | 0.00% |
| 11 Jan 2023 | 20.10 | 20.25 | 20.30 | 20.00 | 260905 | 0.25% |
| 10 Jan 2023 | 20.05 | 20.20 | 20.45 | 19.90 | 271189 | -0.25% |
| 09 Jan 2023 | 20.10 | 20.50 | 20.90 | 19.20 | 564090 | -0.50% |
| 06 Jan 2023 | 20.20 | 20.65 | 20.95 | 19.85 | 776459 | -2.18% |
| 05 Jan 2023 | 20.65 | 20.50 | 20.95 | 20.25 | 401232 | 1.47% |
| 04 Jan 2023 | 20.35 | 20.50 | 20.70 | 20.25 | 567538 | -0.49% |
| 03 Jan 2023 | 20.45 | 20.10 | 20.65 | 20.05 | 567541 | 2.51% |
| 02 Jan 2023 | 19.95 | 20.35 | 20.35 | 19.70 | 780060 | -0.99% |
| 30 Dec 2022 | 20.15 | 20.30 | 20.70 | 19.90 | 838406 | 0.75% |
| 29 Dec 2022 | 20.00 | 19.90 | 20.25 | 19.20 | 525526 | 1.27% |
| 28 Dec 2022 | 19.75 | 20.05 | 21.00 | 19.70 | 2308546 | -1.99% |
| 27 Dec 2022 | 20.15 | 21.00 | 21.60 | 19.90 | 2743384 | -3.13% |
| 26 Dec 2022 | 20.80 | 20.05 | 21.40 | 20.05 | 1019516 | 4.00% |
| 23 Dec 2022 | 20.00 | 20.65 | 21.00 | 19.90 | 917415 | -4.76% |
| 22 Dec 2022 | 21.00 | 21.80 | 22.40 | 20.30 | 1688049 | -1.18% |
| 21 Dec 2022 | 21.25 | 22.70 | 23.75 | 21.00 | 4827374 | -5.35% |
| 20 Dec 2022 | 22.45 | 21.20 | 22.75 | 21.20 | 4882811 | 5.90% |
| 19 Dec 2022 | 21.20 | 21.75 | 21.75 | 20.65 | 2470266 | -8.82% |
| 16 Dec 2022 | 23.25 | 24.10 | 24.65 | 23.00 | 772418 | -3.13% |
| 15 Dec 2022 | 24.00 | 24.50 | 25.65 | 23.85 | 819388 | -1.84% |
| 14 Dec 2022 | 24.45 | 24.00 | 27.00 | 24.00 | 2163453 | 2.73% |
| 13 Dec 2022 | 23.80 | 24.10 | 24.75 | 23.60 | 975833 | 0.21% |
| 12 Dec 2022 | 23.75 | 24.00 | 24.85 | 23.65 | 741579 | -0.84% |
| 09 Dec 2022 | 23.95 | 24.85 | 25.35 | 23.35 | 1211317 | -4.96% |
| 08 Dec 2022 | 25.20 | 25.40 | 25.75 | 24.85 | 865391 | 0.20% |
| 07 Dec 2022 | 25.15 | 25.90 | 27.00 | 24.90 | 1580636 | -2.14% |
| 06 Dec 2022 | 25.70 | 26.20 | 26.55 | 25.50 | 410135 | -1.15% |
| 05 Dec 2022 | 26.00 | 26.20 | 26.60 | 25.80 | 1001808 | 0.00% |
| 02 Dec 2022 | 26.00 | 25.85 | 26.80 | 25.55 | 2029303 | 1.76% |
| 01 Dec 2022 | 25.55 | 25.15 | 26.35 | 25.00 | 1845861 | 2.40% |
| 30 Nov 2022 | 24.95 | 25.70 | 26.50 | 24.60 | 1507419 | -1.96% |
| 29 Nov 2022 | 25.45 | 25.60 | 27.50 | 25.15 | 2865251 | -0.59% |
| 28 Nov 2022 | 25.60 | 24.40 | 27.00 | 24.25 | 3263882 | 4.92% |
| 25 Nov 2022 | 24.40 | 22.95 | 27.70 | 22.70 | 3154816 | 5.63% |
| 24 Nov 2022 | 23.10 | 22.40 | 23.75 | 21.75 | 1603205 | 2.90% |
| 23 Nov 2022 | 22.45 | 23.35 | 23.40 | 22.25 | 416339 | -2.18% |
| 22 Nov 2022 | 22.95 | 22.95 | 23.80 | 22.40 | 231987 | 0.00% |
| 21 Nov 2022 | 22.95 | 22.80 | 24.50 | 22.25 | 467043 | 1.32% |
| 18 Nov 2022 | 22.65 | 22.65 | 23.00 | 22.35 | 206607 | -0.22% |
| 17 Nov 2022 | 22.70 | 23.60 | 23.70 | 22.60 | 273095 | -3.81% |
| 16 Nov 2022 | 23.60 | 25.00 | 25.10 | 23.40 | 256306 | -4.45% |
| 15 Nov 2022 | 24.70 | 23.35 | 25.50 | 22.85 | 827382 | 8.33% |
| 14 Nov 2022 | 22.80 | 22.70 | 23.05 | 22.15 | 276424 | 1.83% |
| 11 Nov 2022 | 22.39 | 22.97 | 23.16 | 22.24 | 259865 | -1.28% |
| 10 Nov 2022 | 22.68 | 23.30 | 23.60 | 22.34 | 264138 | -2.07% |
| 09 Nov 2022 | 23.16 | 23.35 | 24.08 | 22.82 | 370508 | 0.65% |
| 07 Nov 2022 | 23.01 | 23.60 | 23.69 | 22.87 | 164821 | -1.24% |
| 04 Nov 2022 | 23.30 | 23.50 | 24.03 | 22.77 | 185266 | 0.39% |
| 03 Nov 2022 | 23.21 | 22.72 | 24.08 | 22.39 | 483421 | 2.79% |
| 02 Nov 2022 | 22.58 | 22.82 | 23.11 | 22.29 | 107758 | -0.83% |
| 01 Nov 2022 | 22.77 | 22.53 | 25.48 | 22.24 | 491197 | 2.61% |
| 31 Oct 2022 | 22.19 | 22.43 | 22.48 | 22.14 | 50544 | -0.45% |
| 28 Oct 2022 | 22.29 | 22.63 | 22.72 | 22.19 | 108577 | -1.28% |
| 27 Oct 2022 | 22.58 | 23.01 | 23.11 | 22.43 | 112817 | -0.22% |
| 25 Oct 2022 | 22.63 | 22.39 | 23.11 | 22.24 | 177228 | 1.30% |
| 24 Oct 2022 | 22.34 | 22.43 | 22.53 | 21.27 | 52628 | 0.90% |
| 21 Oct 2022 | 22.14 | 22.24 | 22.63 | 22.05 | 108111 | -0.23% |
| 20 Oct 2022 | 22.19 | 22.29 | 22.48 | 22.05 | 112855 | -0.45% |
| 19 Oct 2022 | 22.29 | 22.92 | 22.92 | 21.95 | 117839 | -1.28% |
| 18 Oct 2022 | 22.58 | 22.53 | 23.40 | 22.05 | 205406 | 0.85% |
| 17 Oct 2022 | 22.39 | 22.77 | 22.87 | 21.95 | 151837 | -1.67% |
| 14 Oct 2022 | 22.77 | 22.87 | 23.50 | 22.53 | 130927 | 1.52% |
| 13 Oct 2022 | 22.43 | 23.06 | 23.06 | 22.34 | 104088 | -1.49% |
| 12 Oct 2022 | 22.77 | 23.21 | 23.30 | 22.19 | 162924 | -1.47% |
| 11 Oct 2022 | 23.11 | 23.35 | 23.64 | 22.87 | 138255 | -1.24% |
| 10 Oct 2022 | 23.40 | 23.79 | 23.79 | 23.16 | 117566 | -2.05% |
| 07 Oct 2022 | 23.89 | 23.79 | 24.37 | 23.60 | 159022 | 0.42% |
| 06 Oct 2022 | 23.79 | 23.01 | 24.42 | 23.01 | 356426 | 3.57% |
| 04 Oct 2022 | 22.97 | 23.16 | 23.50 | 22.72 | 137724 | 1.10% |
| 03 Oct 2022 | 22.72 | 23.40 | 23.40 | 22.63 | 62541 | -1.90% |
| 30 Sep 2022 | 23.16 | 22.39 | 23.35 | 22.39 | 73691 | 2.12% |
| 29 Sep 2022 | 22.68 | 22.92 | 23.50 | 22.58 | 101607 | 0.22% |
| 28 Sep 2022 | 22.63 | 23.30 | 23.69 | 22.43 | 127898 | -1.48% |
| 27 Sep 2022 | 22.97 | 22.97 | 23.40 | 22.43 | 186110 | 2.41% |
| 26 Sep 2022 | 22.43 | 23.35 | 23.93 | 22.29 | 249878 | -6.46% |
| 23 Sep 2022 | 23.98 | 25.05 | 25.14 | 23.89 | 153954 | -3.31% |
| 22 Sep 2022 | 24.80 | 24.76 | 24.85 | 24.27 | 132472 | 0.98% |
| 21 Sep 2022 | 24.56 | 25.00 | 25.29 | 24.37 | 109675 | -1.56% |
| 20 Sep 2022 | 24.95 | 25.34 | 25.63 | 24.90 | 218847 | 0.00% |
| 19 Sep 2022 | 24.95 | 25.24 | 25.43 | 24.80 | 143555 | 0.60% |
| 16 Sep 2022 | 24.80 | 26.11 | 26.11 | 24.47 | 388278 | -4.83% |
| 15 Sep 2022 | 26.06 | 26.25 | 26.79 | 25.38 | 449267 | 0.93% |
| 14 Sep 2022 | 25.82 | 26.11 | 26.79 | 25.48 | 392411 | -3.26% |
| 13 Sep 2022 | 26.69 | 27.41 | 27.51 | 26.59 | 199862 | -0.89% |
| 12 Sep 2022 | 26.93 | 26.45 | 27.41 | 26.45 | 297247 | 2.01% |
| 09 Sep 2022 | 26.40 | 27.85 | 28.14 | 26.16 | 510977 | -3.19% |
| 08 Sep 2022 | 27.27 | 27.22 | 27.85 | 26.74 | 778220 | 1.07% |
| 07 Sep 2022 | 26.98 | 26.69 | 27.75 | 26.16 | 1086660 | 1.09% |
| 06 Sep 2022 | 26.69 | 26.98 | 27.75 | 25.82 | 741856 | -0.19% |
| 05 Sep 2022 | 26.74 | 23.74 | 27.32 | 23.74 | 1883832 | 12.87% |
| 02 Sep 2022 | 23.69 | 24.27 | 24.27 | 23.60 | 256211 | -1.00% |
| 01 Sep 2022 | 23.93 | 23.93 | 24.47 | 23.50 | 290182 | -0.42% |
| 30 Aug 2022 | 24.03 | 23.64 | 24.66 | 23.21 | 515837 | 1.65% |
| 29 Aug 2022 | 23.64 | 22.77 | 24.56 | 22.34 | 597956 | 1.63% |
| 26 Aug 2022 | 23.26 | 23.89 | 23.93 | 23.21 | 121725 | -1.23% |
| 25 Aug 2022 | 23.55 | 23.06 | 24.22 | 23.06 | 408662 | 2.53% |
| 24 Aug 2022 | 22.97 | 23.30 | 23.60 | 22.87 | 124211 | -1.03% |
| 23 Aug 2022 | 23.21 | 22.48 | 23.35 | 22.43 | 187450 | 1.71% |
| 22 Aug 2022 | 22.82 | 23.64 | 23.64 | 22.39 | 255308 | -3.47% |
| 19 Aug 2022 | 23.64 | 23.40 | 24.56 | 23.16 | 540240 | 1.63% |
| 18 Aug 2022 | 23.26 | 23.30 | 23.55 | 22.92 | 134526 | 0.22% |
| 17 Aug 2022 | 23.21 | 23.74 | 23.93 | 23.11 | 329601 | -0.60% |
| 16 Aug 2022 | 23.35 | 22.63 | 24.13 | 22.48 | 656845 | 3.18% |
| 12 Aug 2022 | 22.63 | 22.72 | 23.11 | 22.29 | 303196 | 1.07% |
| 11 Aug 2022 | 22.39 | 22.72 | 22.72 | 22.19 | 283141 | 0.67% |
| 10 Aug 2022 | 22.24 | 22.24 | 22.43 | 21.66 | 124106 | 0.00% |
| 08 Aug 2022 | 22.24 | 22.00 | 22.72 | 21.85 | 483612 | 3.15% |
| 05 Aug 2022 | 21.56 | 21.56 | 21.95 | 21.47 | 153211 | 0.19% |
| 04 Aug 2022 | 21.52 | 21.61 | 22.14 | 21.23 | 212612 | -0.88% |
| 03 Aug 2022 | 21.71 | 22.05 | 22.14 | 21.37 | 165087 | -1.54% |
| 02 Aug 2022 | 22.05 | 22.72 | 22.97 | 21.95 | 360857 | -1.69% |
| 01 Aug 2022 | 22.43 | 21.23 | 23.01 | 21.03 | 610836 | 6.66% |
| 29 Jul 2022 | 21.03 | 20.98 | 21.42 | 20.98 | 158326 | 0.67% |
| 28 Jul 2022 | 20.89 | 21.03 | 21.42 | 20.79 | 206747 | 0.72% |
| 27 Jul 2022 | 20.74 | 20.84 | 21.08 | 20.55 | 148194 | -0.96% |
| 26 Jul 2022 | 20.94 | 21.03 | 21.47 | 20.79 | 196823 | -1.55% |
| 25 Jul 2022 | 21.27 | 21.37 | 21.76 | 21.03 | 190702 | -0.93% |
| 22 Jul 2022 | 21.47 | 21.90 | 21.90 | 21.37 | 118195 | -0.65% |
| 21 Jul 2022 | 21.61 | 21.52 | 21.95 | 21.13 | 226836 | 1.12% |
| 20 Jul 2022 | 21.37 | 21.18 | 21.66 | 21.18 | 279264 | 1.14% |
| 19 Jul 2022 | 21.13 | 20.89 | 21.42 | 20.79 | 267839 | 2.13% |
| 18 Jul 2022 | 20.69 | 21.03 | 21.08 | 18.08 | 323069 | -0.48% |
| 15 Jul 2022 | 20.79 | 20.74 | 20.98 | 20.55 | 156713 | 0.00% |
| 14 Jul 2022 | 20.79 | 21.61 | 21.61 | 20.69 | 163736 | -2.26% |
| 13 Jul 2022 | 21.27 | 21.85 | 21.95 | 21.18 | 220156 | -1.16% |
| 12 Jul 2022 | 21.52 | 21.27 | 22.05 | 21.18 | 389235 | 0.94% |
| 11 Jul 2022 | 21.32 | 20.69 | 21.47 | 20.60 | 268688 | 2.06% |
| 08 Jul 2022 | 20.89 | 20.60 | 21.32 | 20.40 | 298569 | 1.65% |
| 07 Jul 2022 | 20.55 | 20.31 | 20.65 | 20.21 | 229900 | 1.68% |
| 06 Jul 2022 | 20.21 | 20.16 | 20.55 | 19.87 | 351988 | 1.46% |
| 05 Jul 2022 | 19.92 | 19.97 | 20.79 | 19.82 | 409139 | -1.19% |
| 04 Jul 2022 | 20.16 | 20.84 | 21.03 | 19.63 | 822412 | -3.26% |
| 01 Jul 2022 | 20.84 | 22.14 | 22.14 | 20.65 | 1759483 | -5.49% |
| 30 Jun 2022 | 22.05 | 21.42 | 22.63 | 21.08 | 2291256 | 2.27% |
| 29 Jun 2022 | 21.56 | 21.85 | 23.64 | 21.23 | 2532075 | -1.33% |
| 28 Jun 2022 | 21.85 | 22.00 | 22.92 | 21.66 | 1883853 | -1.53% |
| 27 Jun 2022 | 22.19 | 23.60 | 24.22 | 21.90 | 2002550 | -4.60% |
| 24 Jun 2022 | 23.26 | 23.21 | 23.79 | 23.01 | 244580 | 1.09% |
| 23 Jun 2022 | 23.01 | 23.84 | 25.82 | 22.48 | 1813450 | -4.44% |
| 22 Jun 2022 | 24.08 | 23.93 | 25.87 | 23.45 | 406588 | -0.58% |
| 21 Jun 2022 | 24.22 | 22.24 | 25.14 | 22.24 | 334029 | 4.80% |
| 20 Jun 2022 | 23.11 | 22.92 | 26.88 | 20.60 | 441426 | 0.83% |
| 17 Jun 2022 | 22.92 | 23.26 | 23.60 | 22.77 | 186312 | -2.68% |
| 16 Jun 2022 | 23.55 | 24.76 | 25.09 | 23.26 | 285473 | -4.31% |
| 15 Jun 2022 | 24.61 | 24.47 | 24.95 | 24.42 | 191559 | 0.78% |
| 14 Jun 2022 | 24.42 | 23.98 | 25.09 | 23.93 | 323369 | 1.83% |
| 13 Jun 2022 | 23.98 | 24.42 | 24.61 | 23.89 | 275258 | -3.31% |
| 10 Jun 2022 | 24.80 | 25.14 | 25.53 | 24.22 | 520849 | -2.48% |
| 09 Jun 2022 | 25.43 | 24.85 | 25.63 | 24.47 | 390980 | 2.54% |
| 08 Jun 2022 | 24.80 | 25.63 | 26.06 | 24.37 | 1035822 | -2.86% |
| 07 Jun 2022 | 25.53 | 25.05 | 26.59 | 24.18 | 1476269 | 0.95% |
| 06 Jun 2022 | 25.29 | 26.69 | 27.17 | 24.71 | 2184353 | -5.92% |
| 03 Jun 2022 | 26.88 | 28.53 | 29.30 | 26.11 | 2548029 | -3.97% |
| 02 Jun 2022 | 27.99 | 29.59 | 35.30 | 26.98 | 10911231 | -4.96% |
| 01 Jun 2022 | 29.45 | 28.33 | 30.94 | 27.66 | 1103363 | 5.37% |
| 31 May 2022 | 27.95 | 27.99 | 28.67 | 27.75 | 101990 | -0.32% |
| 30 May 2022 | 28.04 | 27.95 | 29.78 | 27.75 | 585495 | 1.74% |
| 27 May 2022 | 27.56 | 26.98 | 27.99 | 26.59 | 371310 | 2.87% |
| 26 May 2022 | 26.79 | 27.08 | 27.08 | 25.05 | 172123 | 0.94% |
| 25 May 2022 | 26.54 | 28.87 | 28.87 | 26.35 | 175955 | -5.52% |
| 24 May 2022 | 28.09 | 29.11 | 29.35 | 27.90 | 149424 | -2.19% |
| 23 May 2022 | 28.72 | 28.33 | 30.36 | 27.70 | 829685 | 1.52% |
| 20 May 2022 | 28.29 | 27.80 | 30.03 | 27.51 | 711067 | 4.66% |
| 19 May 2022 | 27.03 | 27.46 | 27.66 | 26.50 | 211439 | -3.94% |
| 18 May 2022 | 28.14 | 28.82 | 30.27 | 27.85 | 525248 | -0.53% |
| 17 May 2022 | 28.29 | 28.24 | 31.19 | 26.79 | 1319060 | -0.49% |
| 16 May 2022 | 28.43 | 24.18 | 28.48 | 23.84 | 915100 | 19.76% |
| 13 May 2022 | 23.74 | 23.74 | 24.66 | 22.63 | 483595 | 2.95% |
| 12 May 2022 | 23.06 | 24.76 | 24.76 | 22.77 | 328311 | -5.57% |
| 11 May 2022 | 24.42 | 27.27 | 27.27 | 23.79 | 319847 | -8.85% |
| 10 May 2022 | 26.79 | 27.66 | 28.38 | 26.59 | 154466 | -3.46% |
| 09 May 2022 | 27.75 | 28.14 | 28.48 | 27.51 | 131990 | -3.88% |
| 06 May 2022 | 28.87 | 27.85 | 32.01 | 27.03 | 188802 | 2.05% |
| 05 May 2022 | 28.29 | 28.38 | 29.01 | 28.04 | 150874 | 0.89% |
| 04 May 2022 | 28.04 | 29.06 | 29.83 | 27.46 | 164793 | -3.34% |
| 02 May 2022 | 29.01 | 29.20 | 29.59 | 28.14 | 164662 | 0.83% |
| 29 Apr 2022 | 28.77 | 30.51 | 30.85 | 27.56 | 337657 | -4.20% |
| 28 Apr 2022 | 30.03 | 30.75 | 30.75 | 29.74 | 128416 | 0.00% |
| 27 Apr 2022 | 30.03 | 30.70 | 31.04 | 29.69 | 213078 | -1.89% |
| 26 Apr 2022 | 30.61 | 31.09 | 31.86 | 30.46 | 217897 | -0.29% |
| 25 Apr 2022 | 30.70 | 32.68 | 33.17 | 30.46 | 326122 | -6.06% |
| 22 Apr 2022 | 32.68 | 31.57 | 33.27 | 31.33 | 357888 | 3.52% |
| 21 Apr 2022 | 31.57 | 30.80 | 32.15 | 30.65 | 180590 | 2.83% |
| 20 Apr 2022 | 30.70 | 31.38 | 31.38 | 30.17 | 189347 | -0.65% |
| 19 Apr 2022 | 30.90 | 31.91 | 32.59 | 30.36 | 234801 | -1.84% |
| 18 Apr 2022 | 31.48 | 31.43 | 31.91 | 31.19 | 171852 | -2.08% |
| 13 Apr 2022 | 32.15 | 32.88 | 33.46 | 31.96 | 194674 | -2.22% |
| 12 Apr 2022 | 32.88 | 33.36 | 33.36 | 32.30 | 291152 | -2.14% |
| 11 Apr 2022 | 33.60 | 34.38 | 34.72 | 33.36 | 212075 | -2.13% |
| 08 Apr 2022 | 34.33 | 34.57 | 35.25 | 34.09 | 326875 | 0.70% |
| 07 Apr 2022 | 34.09 | 32.64 | 35.59 | 32.64 | 935476 | 3.52% |
| 06 Apr 2022 | 32.93 | 33.07 | 34.67 | 32.73 | 873479 | -0.57% |
| 05 Apr 2022 | 33.12 | 32.83 | 33.41 | 32.59 | 214968 | 1.35% |
| 04 Apr 2022 | 32.68 | 32.54 | 34.09 | 32.25 | 503924 | 1.65% |
| 01 Apr 2022 | 32.15 | 29.49 | 34.23 | 29.45 | 865597 | 9.02% |
| 31 Mar 2022 | 29.49 | 30.46 | 30.46 | 29.25 | 254706 | -1.63% |
| 30 Mar 2022 | 29.98 | 29.69 | 30.94 | 29.54 | 255628 | 0.98% |
| 29 Mar 2022 | 29.69 | 30.41 | 30.75 | 29.40 | 278363 | -2.37% |
| 28 Mar 2022 | 30.41 | 30.56 | 31.43 | 29.35 | 429266 | 1.13% |
| 25 Mar 2022 | 30.07 | 30.85 | 31.48 | 29.88 | 226515 | -2.37% |
| 24 Mar 2022 | 30.80 | 31.14 | 31.28 | 30.36 | 159763 | -1.09% |
| 23 Mar 2022 | 31.14 | 31.72 | 32.54 | 30.94 | 296110 | -0.92% |
| 22 Mar 2022 | 31.43 | 32.59 | 32.64 | 31.19 | 306539 | -2.54% |
| 21 Mar 2022 | 32.25 | 33.56 | 33.56 | 32.10 | 223544 | -3.33% |
| 17 Mar 2022 | 33.36 | 32.54 | 34.33 | 31.91 | 1101366 | 4.54% |
| 16 Mar 2022 | 31.91 | 30.90 | 33.65 | 30.90 | 600770 | 5.42% |
| 15 Mar 2022 | 30.27 | 31.81 | 32.15 | 29.93 | 324129 | -3.97% |
| 14 Mar 2022 | 31.52 | 30.94 | 31.81 | 30.85 | 139504 | -0.16% |
| 11 Mar 2022 | 31.57 | 31.91 | 32.49 | 31.33 | 171753 | -1.37% |
| 10 Mar 2022 | 32.01 | 32.68 | 33.36 | 31.72 | 289112 | 2.17% |
| 09 Mar 2022 | 31.33 | 30.61 | 31.72 | 30.41 | 256774 | 4.68% |
| 08 Mar 2022 | 29.93 | 29.69 | 30.41 | 29.16 | 180983 | 1.98% |
| 07 Mar 2022 | 29.35 | 29.16 | 29.74 | 28.58 | 281399 | -2.88% |
| 04 Mar 2022 | 30.22 | 30.90 | 30.90 | 29.40 | 185683 | -1.11% |
| 03 Mar 2022 | 30.56 | 30.75 | 31.14 | 30.27 | 221651 | 0.66% |
| 02 Mar 2022 | 30.36 | 30.41 | 31.43 | 29.64 | 284316 | -0.33% |
| 28 Feb 2022 | 30.46 | 29.35 | 30.94 | 28.82 | 412598 | 0.96% |
| 25 Feb 2022 | 30.17 | 28.48 | 30.51 | 28.04 | 550051 | 12.45% |
| 24 Feb 2022 | 26.83 | 29.88 | 29.88 | 26.59 | 632165 | -12.89% |
| 23 Feb 2022 | 30.80 | 30.75 | 31.43 | 30.46 | 275218 | 3.08% |
| 22 Feb 2022 | 29.88 | 29.98 | 30.56 | 28.77 | 628002 | -4.63% |
| 21 Feb 2022 | 31.33 | 32.68 | 33.12 | 30.85 | 544272 | -6.23% |
| 18 Feb 2022 | 33.41 | 34.33 | 35.20 | 33.27 | 376226 | -3.36% |
| 17 Feb 2022 | 34.57 | 35.20 | 37.62 | 34.43 | 1028779 | 1.86% |
| 16 Feb 2022 | 33.94 | 34.57 | 34.76 | 33.75 | 310449 | 0.00% |
| 15 Feb 2022 | 33.94 | 33.27 | 34.33 | 32.20 | 503596 | 3.54% |
| 14 Feb 2022 | 32.78 | 34.62 | 34.62 | 32.44 | 454070 | -5.83% |
| 11 Feb 2022 | 34.81 | 34.91 | 35.39 | 34.33 | 409306 | -0.14% |
| 10 Feb 2022 | 34.86 | 34.38 | 37.52 | 34.38 | 1451848 | 2.86% |
| 09 Feb 2022 | 33.89 | 35.68 | 37.13 | 33.60 | 1552370 | -5.41% |
| 08 Feb 2022 | 35.83 | 39.36 | 39.70 | 34.52 | 997504 | -7.49% |
| 07 Feb 2022 | 38.73 | 41.58 | 41.97 | 38.44 | 792847 | -3.94% |
| 04 Feb 2022 | 40.32 | 40.42 | 42.06 | 40.18 | 667517 | 0.10% |
| 03 Feb 2022 | 40.28 | 39.60 | 40.81 | 39.07 | 493392 | 2.10% |
| 02 Feb 2022 | 39.45 | 38.73 | 40.37 | 38.73 | 526381 | 0.97% |
| 01 Feb 2022 | 39.07 | 39.89 | 41.48 | 38.00 | 431762 | -1.46% |
| 31 Jan 2022 | 39.65 | 41.97 | 42.65 | 39.16 | 609319 | -3.74% |
| 28 Jan 2022 | 41.19 | 40.47 | 42.74 | 39.94 | 1323520 | 2.16% |
| 27 Jan 2022 | 40.32 | 37.23 | 41.00 | 35.78 | 2027701 | 8.15% |
| 25 Jan 2022 | 37.28 | 32.88 | 37.57 | 32.15 | 958239 | 9.07% |
| 24 Jan 2022 | 34.18 | 37.76 | 37.96 | 33.65 | 876714 | -8.54% |
| 21 Jan 2022 | 37.37 | 38.20 | 39.16 | 36.84 | 363108 | -3.76% |
| 20 Jan 2022 | 38.83 | 39.79 | 40.08 | 38.39 | 426788 | -1.57% |
| 19 Jan 2022 | 39.45 | 37.81 | 39.60 | 36.99 | 749578 | 4.61% |
| 18 Jan 2022 | 37.71 | 38.83 | 40.13 | 37.33 | 881055 | -2.15% |
| 17 Jan 2022 | 38.54 | 38.68 | 40.13 | 38.25 | 674649 | 0.39% |
| 14 Jan 2022 | 38.39 | 39.74 | 40.32 | 38.10 | 757001 | -3.40% |
| 13 Jan 2022 | 39.74 | 40.23 | 42.06 | 39.16 | 849261 | -0.25% |
| 12 Jan 2022 | 39.84 | 41.53 | 41.73 | 39.12 | 1052303 | -1.68% |
| 11 Jan 2022 | 40.52 | 41.68 | 42.98 | 39.74 | 1463334 | -1.41% |
| 10 Jan 2022 | 41.10 | 43.52 | 44.00 | 40.47 | 1795369 | -4.17% |
| 07 Jan 2022 | 42.89 | 44.97 | 45.59 | 41.39 | 3559665 | -1.88% |
| 06 Jan 2022 | 43.71 | 34.47 | 43.95 | 34.47 | 6930358 | 19.26% |
| 05 Jan 2022 | 36.65 | 38.68 | 38.92 | 36.07 | 2036389 | -3.93% |
| 04 Jan 2022 | 38.15 | 36.79 | 38.97 | 34.09 | 7518465 | 10.97% |
| 03 Jan 2022 | 34.38 | 28.91 | 34.38 | 28.91 | 4725211 | 19.92% |
| 31 Dec 2021 | 28.67 | 28.38 | 29.30 | 28.38 | 605004 | 0.49% |
| 30 Dec 2021 | 28.53 | 29.49 | 29.64 | 28.33 | 716764 | -2.79% |
| 29 Dec 2021 | 29.35 | 29.16 | 30.17 | 29.11 | 1154871 | 1.17% |
| 28 Dec 2021 | 29.01 | 28.58 | 29.49 | 28.19 | 1600422 | 2.73% |
| 27 Dec 2021 | 28.24 | 27.66 | 30.80 | 27.66 | 13000914 | 3.37% |
| 24 Dec 2021 | 27.32 | 28.04 | 28.62 | 27.22 | 722206 | -1.73% |
| 23 Dec 2021 | 27.80 | 27.85 | 29.54 | 27.56 | 2810664 | 0.87% |
| 22 Dec 2021 | 27.56 | 28.19 | 29.20 | 27.12 | 1401848 | -1.40% |
| 21 Dec 2021 | 27.95 | 29.01 | 30.22 | 27.75 | 1347134 | -0.68% |
| 20 Dec 2021 | 28.14 | 29.49 | 29.59 | 27.56 | 1241691 | -2.83% |
| 17 Dec 2021 | 28.96 | 30.90 | 31.19 | 28.14 | 1357591 | -5.82% |
| 16 Dec 2021 | 30.75 | 34.28 | 35.44 | 30.46 | 5661152 | -4.80% |
| 15 Dec 2021 | 32.30 | 30.51 | 35.54 | 29.98 | 8371155 | 6.22% |
| 14 Dec 2021 | 30.41 | 30.90 | 31.72 | 30.22 | 592220 | -0.49% |
| 13 Dec 2021 | 30.56 | 30.22 | 32.54 | 29.78 | 1283187 | 1.46% |
| 10 Dec 2021 | 30.12 | 30.46 | 30.75 | 29.30 | 1221643 | -0.79% |
| 09 Dec 2021 | 30.36 | 31.28 | 32.10 | 30.12 | 1494501 | -2.35% |
| 08 Dec 2021 | 31.09 | 29.11 | 31.77 | 28.72 | 3161247 | 8.25% |
| 07 Dec 2021 | 28.72 | 28.62 | 30.75 | 27.51 | 2555091 | 2.61% |
| 06 Dec 2021 | 27.99 | 26.83 | 28.96 | 26.01 | 2448270 | 5.62% |
| 03 Dec 2021 | 26.50 | 26.93 | 27.03 | 25.96 | 650747 | 0.95% |
| 02 Dec 2021 | 26.25 | 25.87 | 27.22 | 25.72 | 627619 | 1.12% |
| 01 Dec 2021 | 25.96 | 26.59 | 27.32 | 25.63 | 722650 | 0.00% |
| 30 Nov 2021 | 25.96 | 24.95 | 27.80 | 24.47 | 1261713 | 4.26% |
| 29 Nov 2021 | 24.90 | 25.87 | 25.87 | 23.98 | 301063 | -3.19% |
| 26 Nov 2021 | 25.72 | 26.59 | 28.53 | 25.29 | 1583846 | -6.68% |
| 25 Nov 2021 | 27.56 | 23.60 | 28.14 | 23.30 | 3250449 | 17.53% |
| 24 Nov 2021 | 23.45 | 22.77 | 24.37 | 22.72 | 346689 | 3.85% |
| 23 Nov 2021 | 22.58 | 23.50 | 23.89 | 20.98 | 136617 | -1.87% |
| 22 Nov 2021 | 23.01 | 23.35 | 24.76 | 22.87 | 239871 | -2.09% |
| 18 Nov 2021 | 23.50 | 24.13 | 24.61 | 23.11 | 156881 | -2.21% |
| 17 Nov 2021 | 24.03 | 23.89 | 25.05 | 23.89 | 148067 | -0.62% |
| 16 Nov 2021 | 24.18 | 24.42 | 24.66 | 23.84 | 101604 | -0.37% |
| 15 Nov 2021 | 24.27 | 24.76 | 25.53 | 23.93 | 206590 | -0.41% |
| 12 Nov 2021 | 24.37 | 24.51 | 24.85 | 24.27 | 109616 | 0.21% |
| 11 Nov 2021 | 24.32 | 24.61 | 25.14 | 24.18 | 95393 | -1.18% |
| 10 Nov 2021 | 24.61 | 24.90 | 25.05 | 24.47 | 79543 | 0.00% |
| 09 Nov 2021 | 24.61 | 24.18 | 25.05 | 23.98 | 203853 | 2.84% |
| 08 Nov 2021 | 23.93 | 23.84 | 24.27 | 23.79 | 83794 | 0.59% |
| 04 Nov 2021 | 23.79 | 24.27 | 24.66 | 23.64 | 66723 | 0.00% |
| 03 Nov 2021 | 23.79 | 24.37 | 24.56 | 23.74 | 73714 | -1.41% |
| 02 Nov 2021 | 24.13 | 23.89 | 25.43 | 23.40 | 123227 | 1.00% |
| 01 Nov 2021 | 23.89 | 24.18 | 24.42 | 23.40 | 71946 | 0.63% |
| 29 Oct 2021 | 23.74 | 23.84 | 23.93 | 22.87 | 74601 | -0.42% |
| 28 Oct 2021 | 23.84 | 24.32 | 24.66 | 23.60 | 107578 | -2.93% |
| 27 Oct 2021 | 24.56 | 24.27 | 25.92 | 23.74 | 301667 | 2.80% |
| 26 Oct 2021 | 23.89 | 24.08 | 24.51 | 23.50 | 99476 | 0.21% |
| 25 Oct 2021 | 23.84 | 24.56 | 24.56 | 23.30 | 381801 | -2.73% |
| 22 Oct 2021 | 24.51 | 24.95 | 25.00 | 24.22 | 264922 | -1.76% |
| 21 Oct 2021 | 24.95 | 24.95 | 25.19 | 24.13 | 263501 | 1.80% |
| 20 Oct 2021 | 24.51 | 24.66 | 25.53 | 24.08 | 385686 | -0.81% |
| 19 Oct 2021 | 24.71 | 25.87 | 25.87 | 24.56 | 235618 | -3.21% |
| 18 Oct 2021 | 25.53 | 26.50 | 26.79 | 25.29 | 230278 | -2.59% |
| 14 Oct 2021 | 26.21 | 26.40 | 26.83 | 25.96 | 187885 | -0.91% |
| 13 Oct 2021 | 26.45 | 26.74 | 27.41 | 26.16 | 249230 | 0.38% |
| 12 Oct 2021 | 26.35 | 26.35 | 27.46 | 26.25 | 280715 | -0.38% |
| 11 Oct 2021 | 26.45 | 25.43 | 29.93 | 25.19 | 1185682 | 4.22% |
| 08 Oct 2021 | 25.38 | 25.43 | 25.77 | 25.24 | 104832 | 0.16% |
| 07 Oct 2021 | 25.34 | 25.63 | 26.54 | 25.24 | 305956 | 0.00% |
| 06 Oct 2021 | 25.34 | 25.63 | 26.88 | 25.29 | 321516 | -0.55% |
| 05 Oct 2021 | 25.48 | 25.24 | 26.01 | 24.76 | 383505 | 2.12% |
| 04 Oct 2021 | 24.95 | 25.48 | 25.48 | 24.85 | 107221 | -0.56% |
| 01 Oct 2021 | 25.09 | 25.00 | 25.63 | 24.71 | 138108 | -0.20% |
| 30 Sep 2021 | 25.14 | 25.77 | 26.21 | 25.00 | 252833 | -0.79% |
| 29 Sep 2021 | 25.34 | 26.06 | 26.21 | 24.90 | 540713 | 0.00% |
| 28 Sep 2021 | 25.34 | 23.98 | 26.30 | 23.69 | 677022 | 4.80% |
| 27 Sep 2021 | 24.18 | 24.66 | 24.95 | 23.98 | 114184 | 0.62% |
| 24 Sep 2021 | 24.03 | 24.18 | 24.71 | 23.74 | 104047 | -0.21% |
| 23 Sep 2021 | 24.08 | 24.85 | 25.38 | 23.89 | 257353 | -2.35% |
| 22 Sep 2021 | 24.66 | 24.90 | 25.24 | 24.51 | 142057 | -1.71% |
| 21 Sep 2021 | 25.09 | 23.69 | 26.21 | 23.01 | 621453 | 5.69% |
| 20 Sep 2021 | 23.74 | 23.69 | 24.85 | 23.35 | 128068 | -1.21% |
| 17 Sep 2021 | 24.03 | 24.71 | 25.38 | 23.60 | 203479 | -2.75% |
| 16 Sep 2021 | 24.71 | 25.48 | 25.87 | 24.51 | 279489 | -1.16% |
| 15 Sep 2021 | 25.00 | 25.63 | 26.01 | 24.42 | 185562 | -2.99% |
| 14 Sep 2021 | 25.77 | 26.01 | 26.69 | 25.58 | 251159 | -1.49% |
| 13 Sep 2021 | 26.16 | 24.66 | 26.98 | 24.61 | 555687 | 6.08% |
| 09 Sep 2021 | 24.66 | 25.00 | 25.38 | 24.22 | 66403 | -0.76% |
| 08 Sep 2021 | 24.85 | 23.89 | 25.58 | 23.60 | 362421 | 5.30% |
| 07 Sep 2021 | 23.60 | 24.47 | 24.47 | 23.21 | 124834 | -2.20% |
| 06 Sep 2021 | 24.13 | 24.56 | 24.76 | 23.01 | 184538 | -1.19% |
| 03 Sep 2021 | 24.42 | 25.14 | 25.24 | 24.18 | 224237 | -2.12% |
| 02 Sep 2021 | 24.95 | 25.34 | 25.34 | 24.66 | 113807 | -0.20% |
| 01 Sep 2021 | 25.00 | 25.53 | 25.77 | 24.85 | 98592 | 0.00% |
| 31 Aug 2021 | 25.00 | 25.77 | 25.82 | 24.56 | 125829 | -1.50% |
| 30 Aug 2021 | 25.38 | 25.82 | 26.50 | 25.19 | 253530 | -1.32% |
| 27 Aug 2021 | 25.72 | 24.22 | 26.11 | 23.69 | 482153 | 4.51% |
| 26 Aug 2021 | 24.61 | 25.00 | 25.63 | 23.98 | 187616 | -0.77% |
| 25 Aug 2021 | 24.80 | 25.34 | 26.21 | 24.61 | 233636 | 0.16% |
| 24 Aug 2021 | 24.76 | 22.58 | 26.11 | 21.95 | 777654 | 8.98% |
| 23 Aug 2021 | 22.72 | 26.11 | 26.11 | 22.34 | 479201 | -10.16% |
| 20 Aug 2021 | 25.29 | 25.72 | 26.40 | 25.00 | 280202 | -4.39% |
| 18 Aug 2021 | 26.45 | 27.51 | 27.61 | 26.11 | 247176 | -1.78% |
| 17 Aug 2021 | 26.93 | 27.08 | 28.48 | 26.35 | 533518 | 0.19% |
| 16 Aug 2021 | 26.88 | 26.59 | 27.66 | 26.59 | 415391 | -5.45% |
| 13 Aug 2021 | 28.43 | 29.40 | 30.36 | 28.33 | 788414 | -1.52% |
| 12 Aug 2021 | 28.87 | 27.56 | 29.74 | 27.46 | 416534 | 6.06% |
| 11 Aug 2021 | 27.22 | 29.49 | 29.49 | 26.30 | 599666 | -6.01% |
| 10 Aug 2021 | 28.96 | 30.65 | 31.23 | 27.61 | 504016 | -5.67% |
| 09 Aug 2021 | 30.70 | 31.91 | 32.20 | 30.22 | 328531 | -2.60% |
| 06 Aug 2021 | 31.52 | 29.64 | 32.30 | 29.45 | 1359034 | 6.34% |
| 05 Aug 2021 | 29.64 | 30.46 | 31.14 | 28.77 | 526305 | -3.17% |
| 04 Aug 2021 | 30.61 | 31.86 | 32.15 | 30.22 | 702324 | -2.61% |
| 03 Aug 2021 | 31.43 | 29.16 | 33.12 | 29.11 | 5405185 | 7.09% |
| 02 Aug 2021 | 29.35 | 29.25 | 30.46 | 28.72 | 450460 | 1.35% |
| 30 Jul 2021 | 28.96 | 28.29 | 31.81 | 27.17 | 1487327 | 4.55% |
| 29 Jul 2021 | 27.70 | 27.37 | 28.24 | 27.37 | 196511 | 1.58% |
| 28 Jul 2021 | 27.27 | 27.95 | 28.24 | 26.88 | 232805 | -2.43% |
| 27 Jul 2021 | 27.95 | 28.09 | 28.58 | 27.12 | 285339 | -0.85% |
| 26 Jul 2021 | 28.19 | 28.14 | 29.25 | 27.99 | 283895 | -0.18% |
| 23 Jul 2021 | 28.24 | 28.82 | 29.78 | 28.09 | 204849 | -2.01% |
| 22 Jul 2021 | 28.82 | 28.24 | 30.70 | 28.19 | 764731 | 2.05% |
| 20 Jul 2021 | 28.24 | 30.07 | 30.36 | 26.74 | 669081 | -6.09% |
| 19 Jul 2021 | 30.07 | 29.74 | 31.23 | 29.59 | 331387 | -0.33% |
| 16 Jul 2021 | 30.17 | 30.36 | 30.99 | 30.03 | 307113 | -0.63% |
| 15 Jul 2021 | 30.36 | 31.19 | 31.62 | 29.78 | 641494 | -3.68% |
| 14 Jul 2021 | 31.52 | 32.30 | 32.30 | 31.23 | 230282 | -0.32% |
| 13 Jul 2021 | 31.62 | 31.72 | 33.22 | 31.57 | 618676 | -0.32% |
| 12 Jul 2021 | 31.72 | 31.33 | 33.85 | 30.99 | 2043531 | 2.65% |
| 09 Jul 2021 | 30.90 | 29.45 | 32.10 | 29.25 | 1184450 | 5.64% |
| 08 Jul 2021 | 29.25 | 30.56 | 31.14 | 28.77 | 495439 | -2.89% |
| 07 Jul 2021 | 30.12 | 30.07 | 30.94 | 29.83 | 552708 | -0.79% |
| 06 Jul 2021 | 30.36 | 31.81 | 32.49 | 30.07 | 695120 | -4.44% |
| 05 Jul 2021 | 31.77 | 31.52 | 33.02 | 31.28 | 1250122 | 1.08% |
| 02 Jul 2021 | 31.43 | 30.36 | 32.35 | 30.12 | 2202996 | 4.18% |
| 01 Jul 2021 | 30.17 | 29.11 | 31.33 | 28.67 | 1707963 | 4.87% |
| 30 Jun 2021 | 28.77 | 28.29 | 29.64 | 27.75 | 939200 | 3.49% |
| 29 Jun 2021 | 27.80 | 28.33 | 28.58 | 27.66 | 350347 | -1.38% |
| 28 Jun 2021 | 28.19 | 28.87 | 29.11 | 28.09 | 277958 | -1.50% |
| 25 Jun 2021 | 28.62 | 29.20 | 29.83 | 28.33 | 565510 | -1.34% |
| 24 Jun 2021 | 29.01 | 28.19 | 30.41 | 27.61 | 1169979 | 3.64% |
| 23 Jun 2021 | 27.99 | 29.45 | 29.83 | 27.56 | 1306800 | -4.31% |
| 22 Jun 2021 | 29.25 | 25.72 | 30.70 | 25.72 | 4956824 | 13.72% |
| 21 Jun 2021 | 25.72 | 25.09 | 26.11 | 24.18 | 250960 | 2.88% |
| 18 Jun 2021 | 25.00 | 25.72 | 25.72 | 23.45 | 332741 | -1.15% |
| 17 Jun 2021 | 25.29 | 25.63 | 26.40 | 24.95 | 252378 | -2.95% |
| 16 Jun 2021 | 26.06 | 26.79 | 26.98 | 25.72 | 282280 | -1.81% |
| 15 Jun 2021 | 26.54 | 25.34 | 27.27 | 25.34 | 602387 | 3.55% |
| 14 Jun 2021 | 25.63 | 26.59 | 26.93 | 24.66 | 368855 | -2.36% |
| 11 Jun 2021 | 26.25 | 27.61 | 27.85 | 25.67 | 404498 | -3.06% |
| 10 Jun 2021 | 27.08 | 24.90 | 27.66 | 24.51 | 1213803 | 8.97% |
| 09 Jun 2021 | 24.85 | 26.11 | 26.11 | 24.51 | 438862 | -3.76% |
| 08 Jun 2021 | 25.82 | 26.88 | 26.98 | 25.34 | 418145 | -2.57% |
| 07 Jun 2021 | 26.50 | 26.30 | 27.03 | 26.21 | 404160 | 1.49% |
| 04 Jun 2021 | 26.11 | 28.04 | 28.24 | 25.72 | 833630 | -4.25% |
| 03 Jun 2021 | 27.27 | 26.45 | 28.82 | 26.45 | 1862036 | 8.69% |
| 02 Jun 2021 | 25.09 | 22.05 | 25.58 | 21.27 | 2218762 | 14.83% |
| 01 Jun 2021 | 21.85 | 22.63 | 22.77 | 21.47 | 291288 | -1.53% |
| 31 May 2021 | 22.19 | 22.34 | 23.01 | 21.81 | 704466 | -4.19% |
| 28 May 2021 | 23.16 | 24.71 | 24.90 | 22.29 | 1067961 | -6.27% |
| 27 May 2021 | 24.71 | 24.85 | 26.01 | 24.27 | 1636565 | 0.20% |
| 26 May 2021 | 24.66 | 21.18 | 24.95 | 21.03 | 4098989 | 18.61% |
| 25 May 2021 | 20.79 | 21.27 | 21.52 | 20.31 | 569641 | -2.26% |
| 24 May 2021 | 21.27 | 21.27 | 21.56 | 20.98 | 399080 | 0.42% |
| 21 May 2021 | 21.18 | 21.27 | 21.71 | 20.98 | 588310 | 1.15% |
| 20 May 2021 | 20.94 | 21.76 | 22.10 | 20.89 | 612862 | -2.24% |
| 19 May 2021 | 21.42 | 21.18 | 22.24 | 20.94 | 1578991 | 0.23% |
| 18 May 2021 | 21.37 | 20.55 | 22.00 | 20.55 | 1570023 | 4.50% |
| 17 May 2021 | 20.45 | 20.79 | 21.23 | 20.21 | 638263 | 0.00% |
| 14 May 2021 | 20.45 | 20.31 | 21.61 | 20.07 | 1792164 | 3.18% |
| 12 May 2021 | 19.82 | 18.61 | 20.84 | 18.23 | 2663824 | 7.02% |
| 11 May 2021 | 18.52 | 18.32 | 19.20 | 18.03 | 634068 | 0.27% |
| 10 May 2021 | 18.47 | 17.55 | 19.49 | 17.41 | 2067132 | 7.63% |
| 07 May 2021 | 17.16 | 17.50 | 17.60 | 17.07 | 161412 | 0.23% |
| 06 May 2021 | 17.12 | 17.50 | 17.60 | 17.02 | 247586 | 0.00% |
| 05 May 2021 | 17.12 | 17.26 | 17.60 | 16.92 | 278411 | 1.18% |
| 04 May 2021 | 16.92 | 17.65 | 17.65 | 16.78 | 146492 | -1.69% |
| 03 May 2021 | 17.21 | 16.68 | 17.55 | 16.44 | 191544 | 2.26% |
| 30 Apr 2021 | 16.83 | 16.92 | 17.41 | 16.73 | 177906 | -2.49% |
| 29 Apr 2021 | 17.26 | 17.12 | 17.99 | 16.58 | 765501 | 0.82% |
| 28 Apr 2021 | 17.12 | 17.41 | 18.08 | 16.87 | 424713 | -1.89% |
| 27 Apr 2021 | 17.45 | 15.47 | 18.32 | 15.28 | 1310633 | 14.20% |
| 26 Apr 2021 | 15.28 | 14.75 | 15.91 | 14.70 | 515319 | 4.30% |
| 23 Apr 2021 | 14.65 | 14.65 | 15.18 | 14.51 | 150905 | 0.00% |
| 22 Apr 2021 | 14.65 | 14.99 | 15.09 | 14.55 | 162650 | -1.01% |
| 20 Apr 2021 | 14.80 | 14.60 | 15.62 | 14.60 | 156234 | -1.27% |
| 19 Apr 2021 | 14.99 | 15.04 | 15.28 | 14.41 | 128626 | -0.33% |
| 16 Apr 2021 | 15.04 | 14.60 | 15.76 | 14.46 | 390636 | 3.65% |
| 15 Apr 2021 | 14.51 | 15.18 | 15.42 | 13.92 | 388997 | -1.96% |
| 13 Apr 2021 | 14.80 | 15.62 | 15.71 | 14.70 | 353579 | -1.92% |
| 12 Apr 2021 | 15.09 | 16.05 | 16.49 | 14.89 | 521664 | -8.77% |
| 09 Apr 2021 | 16.54 | 16.83 | 16.92 | 16.29 | 201435 | -0.24% |
| 08 Apr 2021 | 16.58 | 17.07 | 17.21 | 16.29 | 556319 | -1.19% |
| 07 Apr 2021 | 16.78 | 17.36 | 17.74 | 16.63 | 239216 | -1.70% |
| 06 Apr 2021 | 17.07 | 17.31 | 17.84 | 16.63 | 759316 | 0.89% |
| 05 Apr 2021 | 16.92 | 17.70 | 18.23 | 16.78 | 284781 | -5.42% |
| 01 Apr 2021 | 17.89 | 18.28 | 18.66 | 17.74 | 134529 | 0.28% |
| 31 Mar 2021 | 17.84 | 18.76 | 18.76 | 17.60 | 117494 | -3.15% |
| 30 Mar 2021 | 18.42 | 17.41 | 19.15 | 16.92 | 970205 | 6.11% |
| 26 Mar 2021 | 17.36 | 17.21 | 17.70 | 16.83 | 286421 | 3.77% |
| 25 Mar 2021 | 16.73 | 17.31 | 17.65 | 16.44 | 244839 | -3.35% |
| 24 Mar 2021 | 17.31 | 17.50 | 18.47 | 17.12 | 450577 | -1.09% |
| 23 Mar 2021 | 17.50 | 16.83 | 17.74 | 16.29 | 743327 | 5.55% |
| 22 Mar 2021 | 16.58 | 16.54 | 17.26 | 16.39 | 140981 | -0.60% |
| 19 Mar 2021 | 16.68 | 16.44 | 17.55 | 15.57 | 712542 | 0.85% |
| 18 Mar 2021 | 16.54 | 17.41 | 17.84 | 16.20 | 266887 | -3.61% |
| 17 Mar 2021 | 17.16 | 17.45 | 18.66 | 17.02 | 333437 | -1.44% |
| 16 Mar 2021 | 17.41 | 17.89 | 18.13 | 17.26 | 242109 | -2.41% |
| 15 Mar 2021 | 17.84 | 18.37 | 18.95 | 17.70 | 261253 | -3.93% |
| 12 Mar 2021 | 18.57 | 18.95 | 20.26 | 18.32 | 893790 | 1.36% |
| 10 Mar 2021 | 18.32 | 19.15 | 19.20 | 18.03 | 313132 | -2.08% |
| 09 Mar 2021 | 18.71 | 18.76 | 19.24 | 17.50 | 451110 | 1.30% |
| 08 Mar 2021 | 18.47 | 19.29 | 19.39 | 18.13 | 206376 | 0.00% |
| 05 Mar 2021 | 18.47 | 18.61 | 19.15 | 18.28 | 295499 | -0.54% |
| 04 Mar 2021 | 18.57 | 18.71 | 19.34 | 18.13 | 380418 | -2.52% |
| 03 Mar 2021 | 19.05 | 20.16 | 20.31 | 18.37 | 653369 | -3.69% |
| 02 Mar 2021 | 19.78 | 19.05 | 20.69 | 18.18 | 3136725 | 7.97% |
| 01 Mar 2021 | 18.32 | 16.83 | 19.05 | 16.73 | 2918863 | 9.83% |
| 26 Feb 2021 | 16.68 | 16.92 | 17.45 | 16.39 | 668214 | -3.36% |
| 25 Feb 2021 | 17.26 | 15.91 | 17.70 | 15.52 | 2259494 | 9.87% |
| 24 Feb 2021 | 15.71 | 15.47 | 16.44 | 14.51 | 249119 | 2.81% |
| 23 Feb 2021 | 15.28 | 14.02 | 16.68 | 14.02 | 2091687 | 9.77% |
| 22 Feb 2021 | 13.92 | 14.31 | 14.65 | 13.54 | 276656 | -3.40% |
| 19 Feb 2021 | 14.41 | 14.41 | 14.70 | 14.26 | 157581 | 1.05% |
| 18 Feb 2021 | 14.26 | 14.70 | 14.89 | 14.17 | 145416 | -1.38% |
| 17 Feb 2021 | 14.46 | 14.22 | 14.65 | 14.17 | 173091 | 0.70% |
| 16 Feb 2021 | 14.36 | 14.07 | 14.51 | 14.07 | 118386 | 0.00% |
| 15 Feb 2021 | 14.36 | 14.70 | 15.18 | 14.02 | 188844 | -1.64% |
| 12 Feb 2021 | 14.60 | 14.51 | 14.75 | 14.51 | 113260 | 0.34% |
| 11 Feb 2021 | 14.55 | 14.12 | 14.75 | 14.12 | 78618 | 0.97% |
| 10 Feb 2021 | 14.41 | 14.70 | 14.70 | 14.26 | 75379 | 0.00% |
| 09 Feb 2021 | 14.41 | 14.55 | 14.65 | 14.31 | 109011 | 0.00% |
| 08 Feb 2021 | 14.41 | 14.65 | 15.04 | 14.22 | 250088 | -2.64% |
| 05 Feb 2021 | 14.80 | 14.65 | 15.38 | 14.65 | 240890 | 0.68% |
| 04 Feb 2021 | 14.70 | 14.89 | 14.89 | 14.55 | 115432 | 0.68% |
| 03 Feb 2021 | 14.60 | 14.94 | 14.94 | 14.31 | 149459 | -0.68% |
| 02 Feb 2021 | 14.70 | 15.18 | 15.18 | 14.51 | 173608 | 0.34% |
| 01 Feb 2021 | 14.65 | 14.89 | 14.94 | 14.22 | 173553 | 0.00% |
| 29 Jan 2021 | 14.65 | 14.60 | 15.18 | 14.12 | 266067 | 2.02% |
| 28 Jan 2021 | 14.36 | 14.02 | 14.60 | 13.88 | 188625 | 2.43% |
| 27 Jan 2021 | 14.02 | 13.92 | 14.31 | 13.68 | 165392 | 2.11% |
| 25 Jan 2021 | 13.73 | 14.84 | 14.84 | 13.54 | 433229 | -4.72% |
| 22 Jan 2021 | 14.41 | 15.71 | 15.71 | 14.17 | 516157 | -6.85% |
| 21 Jan 2021 | 15.47 | 15.81 | 16.25 | 15.28 | 219753 | -1.53% |
| 20 Jan 2021 | 15.71 | 16.00 | 16.54 | 15.57 | 620776 | 0.26% |
| 19 Jan 2021 | 15.67 | 15.62 | 15.91 | 15.57 | 164560 | 1.62% |
| 18 Jan 2021 | 15.42 | 16.39 | 16.39 | 14.99 | 416341 | -4.52% |
| 15 Jan 2021 | 16.15 | 16.68 | 16.68 | 15.96 | 256302 | -1.76% |
| 14 Jan 2021 | 16.44 | 16.63 | 17.07 | 15.96 | 454934 | 0.31% |
| 13 Jan 2021 | 16.39 | 16.73 | 16.92 | 16.20 | 371067 | -1.15% |
| 12 Jan 2021 | 16.58 | 16.68 | 17.07 | 16.29 | 253091 | -1.19% |
| 11 Jan 2021 | 16.78 | 17.02 | 17.02 | 15.81 | 815364 | 2.07% |
| 08 Jan 2021 | 16.44 | 16.63 | 17.26 | 16.25 | 637345 | 0.61% |
| 07 Jan 2021 | 16.34 | 16.92 | 17.70 | 16.25 | 440015 | -1.45% |
| 06 Jan 2021 | 16.58 | 15.76 | 16.83 | 15.57 | 942750 | 6.15% |
| 05 Jan 2021 | 15.62 | 15.81 | 15.81 | 15.28 | 290053 | -1.20% |
| 04 Jan 2021 | 15.81 | 16.00 | 16.54 | 15.57 | 421177 | -1.19% |
| 01 Jan 2021 | 16.00 | 15.67 | 16.83 | 15.23 | 1175037 | 3.76% |
| 31 Dec 2020 | 15.42 | 15.67 | 15.67 | 15.28 | 204868 | 0.00% |
| 30 Dec 2020 | 15.42 | 15.57 | 16.05 | 14.99 | 466748 | -0.96% |
| 29 Dec 2020 | 15.57 | 15.91 | 16.15 | 14.94 | 516867 | -1.52% |
| 28 Dec 2020 | 15.81 | 14.80 | 16.05 | 14.75 | 803484 | 6.82% |
| 24 Dec 2020 | 14.80 | 15.28 | 15.86 | 14.60 | 491183 | -2.18% |
| 23 Dec 2020 | 15.13 | 14.17 | 15.13 | 13.78 | 1345853 | 9.80% |
| 22 Dec 2020 | 13.78 | 13.15 | 14.75 | 13.15 | 1161531 | -1.36% |
| 21 Dec 2020 | 13.97 | 14.99 | 15.71 | 13.63 | 907681 | -3.99% |
| 18 Dec 2020 | 14.55 | 16.05 | 16.29 | 14.41 | 1128702 | -7.38% |
