FINIETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Dec 2025 | 32.43 | 33.08 | 33.08 | 32.24 | 241692 | 0.46% |
| 19 Dec 2025 | 32.28 | 31.98 | 32.32 | 31.92 | 287462 | 1.13% |
| 18 Dec 2025 | 31.92 | 31.67 | 32.09 | 31.62 | 349376 | 0.69% |
| 17 Dec 2025 | 31.70 | 31.83 | 32.12 | 31.60 | 485206 | -0.35% |
| 16 Dec 2025 | 31.81 | 32.28 | 32.49 | 31.75 | 406743 | -1.43% |
| 15 Dec 2025 | 32.27 | 32.44 | 32.48 | 32.09 | 343631 | -0.52% |
| 12 Dec 2025 | 32.44 | 32.51 | 32.68 | 32.26 | 238248 | 0.22% |
| 11 Dec 2025 | 32.37 | 32.65 | 32.65 | 31.86 | 284143 | 1.60% |
| 10 Dec 2025 | 31.86 | 32.21 | 32.42 | 31.58 | 441970 | -0.99% |
| 09 Dec 2025 | 32.18 | 33.13 | 33.13 | 31.73 | 471237 | -0.46% |
| 08 Dec 2025 | 32.33 | 33.66 | 33.66 | 32.20 | 749190 | -1.55% |
| 05 Dec 2025 | 32.84 | 31.54 | 32.88 | 31.54 | 740604 | 1.51% |
| 04 Dec 2025 | 32.35 | 32.31 | 32.42 | 32.15 | 456104 | 0.31% |
| 03 Dec 2025 | 32.25 | 32.81 | 32.81 | 32.12 | 800723 | -1.32% |
| 02 Dec 2025 | 32.68 | 32.82 | 32.85 | 32.57 | 439334 | -0.40% |
| 01 Dec 2025 | 32.81 | 33.14 | 33.14 | 32.71 | 640598 | -0.12% |
| 28 Nov 2025 | 32.85 | 33.07 | 33.11 | 32.78 | 297991 | -0.33% |
| 27 Nov 2025 | 32.96 | 32.89 | 33.06 | 32.78 | 568532 | 0.55% |
| 26 Nov 2025 | 32.78 | 32.32 | 32.81 | 32.11 | 742437 | 2.21% |
| 25 Nov 2025 | 32.07 | 32.08 | 32.16 | 32.00 | 128336 | 0.34% |
| 24 Nov 2025 | 31.96 | 32.29 | 32.39 | 31.94 | 437320 | -1.02% |
| 21 Nov 2025 | 32.29 | 32.64 | 32.65 | 32.25 | 459560 | -1.10% |
| 20 Nov 2025 | 32.65 | 32.66 | 32.77 | 32.37 | 2803246 | 0.90% |
| 19 Nov 2025 | 32.36 | 32.34 | 32.50 | 32.21 | 350148 | -0.15% |
| 18 Nov 2025 | 32.41 | 32.70 | 32.70 | 32.34 | 322330 | -0.49% |
| 17 Nov 2025 | 32.57 | 32.31 | 32.74 | 32.31 | 326263 | 0.80% |
| 14 Nov 2025 | 32.31 | 32.23 | 32.48 | 31.77 | 448241 | 0.25% |
| 13 Nov 2025 | 32.23 | 32.15 | 32.53 | 32.15 | 657225 | -0.43% |
| 12 Nov 2025 | 32.37 | 32.18 | 32.47 | 32.15 | 489372 | 0.68% |
| 11 Nov 2025 | 32.15 | 32.59 | 32.59 | 31.72 | 1012435 | -1.35% |
| 10 Nov 2025 | 32.59 | 32.56 | 32.69 | 32.32 | 632200 | 0.46% |
| 07 Nov 2025 | 32.44 | 31.68 | 32.54 | 31.40 | 596031 | 2.40% |
| 06 Nov 2025 | 31.68 | 32.02 | 32.11 | 31.59 | 383832 | -1.28% |
| 04 Nov 2025 | 32.09 | 32.10 | 32.25 | 32.02 | 420075 | -0.19% |
| 03 Nov 2025 | 32.15 | 31.97 | 32.23 | 31.50 | 748730 | 1.45% |
| 31 Oct 2025 | 31.69 | 32.25 | 32.25 | 31.46 | 1416405 | -0.69% |
| 30 Oct 2025 | 31.91 | 32.13 | 32.13 | 31.79 | 144462 | -0.25% |
| 29 Oct 2025 | 31.99 | 31.95 | 32.21 | 31.75 | 805210 | 0.28% |
| 28 Oct 2025 | 31.90 | 32.13 | 32.15 | 31.82 | 940153 | -0.25% |
| 27 Oct 2025 | 31.98 | 31.86 | 32.09 | 31.67 | 423621 | 0.35% |
| 24 Oct 2025 | 31.87 | 32.41 | 32.41 | 31.72 | 318122 | -0.13% |
| 23 Oct 2025 | 31.91 | 32.34 | 32.66 | 31.82 | 573678 | -0.44% |
| 21 Oct 2025 | 32.05 | 31.05 | 32.33 | 31.05 | 262456 | 0.63% |
| 20 Oct 2025 | 31.85 | 31.80 | 32.14 | 31.66 | 935022 | 0.73% |
| 17 Oct 2025 | 31.62 | 31.77 | 31.78 | 31.50 | 329365 | -0.32% |
| 16 Oct 2025 | 31.72 | 31.66 | 31.85 | 31.53 | 2385174 | 0.16% |
| 15 Oct 2025 | 31.67 | 31.18 | 31.88 | 31.07 | 658659 | 1.93% |
| 14 Oct 2025 | 31.07 | 31.09 | 31.49 | 30.87 | 487634 | -0.10% |
| 13 Oct 2025 | 31.10 | 30.56 | 31.20 | 29.00 | 389514 | 0.94% |
| 10 Oct 2025 | 30.81 | 30.96 | 31.06 | 30.80 | 199579 | -0.06% |
| 09 Oct 2025 | 30.83 | 30.62 | 30.90 | 30.47 | 277755 | 0.95% |
| 08 Oct 2025 | 30.54 | 30.77 | 30.98 | 30.50 | 213058 | -0.78% |
| 07 Oct 2025 | 30.78 | 30.79 | 31.00 | 30.68 | 438966 | 0.33% |
| 06 Oct 2025 | 30.68 | 30.42 | 30.75 | 30.31 | 309722 | 1.19% |
| 03 Oct 2025 | 30.32 | 30.24 | 30.40 | 30.05 | 145273 | 0.30% |
| 01 Oct 2025 | 30.23 | 29.66 | 30.29 | 29.66 | 378264 | 1.10% |
| 30 Sep 2025 | 29.90 | 29.96 | 30.33 | 29.72 | 175838 | -0.20% |
| 29 Sep 2025 | 29.96 | 29.76 | 30.06 | 29.76 | 180657 | 0.77% |
| 26 Sep 2025 | 29.73 | 30.00 | 30.32 | 29.63 | 379516 | -1.59% |
| 25 Sep 2025 | 30.21 | 30.55 | 30.61 | 30.10 | 157622 | -1.11% |
| 24 Sep 2025 | 30.55 | 30.75 | 30.80 | 30.50 | 147120 | -0.68% |
| 23 Sep 2025 | 30.76 | 30.83 | 30.88 | 30.62 | 142858 | 0.26% |
| 22 Sep 2025 | 30.68 | 30.41 | 30.91 | 30.41 | 276605 | 0.07% |
| 19 Sep 2025 | 30.66 | 30.75 | 30.75 | 30.58 | 270418 | 0.00% |
| 18 Sep 2025 | 30.66 | 30.53 | 30.77 | 30.53 | 146320 | 0.39% |
| 17 Sep 2025 | 30.54 | 30.75 | 30.78 | 30.50 | 145485 | -0.07% |
| 16 Sep 2025 | 30.56 | 30.55 | 30.77 | 30.48 | 271792 | 0.00% |
| 15 Sep 2025 | 30.56 | 30.52 | 30.63 | 30.01 | 389235 | 0.63% |
| 12 Sep 2025 | 30.37 | 30.29 | 30.43 | 30.13 | 323641 | 0.76% |
| 11 Sep 2025 | 30.14 | 29.39 | 30.32 | 29.39 | 152533 | -0.03% |
| 10 Sep 2025 | 30.15 | 29.89 | 30.29 | 29.89 | 203304 | 0.97% |
| 09 Sep 2025 | 29.86 | 29.95 | 29.95 | 29.78 | 237583 | 0.17% |
| 08 Sep 2025 | 29.81 | 29.76 | 29.99 | 29.71 | 231706 | 0.13% |
| 05 Sep 2025 | 29.77 | 29.58 | 29.90 | 29.58 | 162357 | 0.64% |
| 04 Sep 2025 | 29.58 | 30.37 | 30.37 | 29.51 | 282745 | 0.31% |
| 03 Sep 2025 | 29.49 | 29.28 | 29.55 | 29.14 | 220097 | 0.65% |
| 02 Sep 2025 | 29.30 | 29.04 | 29.54 | 29.04 | 157825 | 0.10% |
| 01 Sep 2025 | 29.27 | 28.97 | 29.30 | 28.82 | 186935 | 1.53% |
| 29 Aug 2025 | 28.83 | 29.00 | 29.20 | 28.75 | 587996 | -0.38% |
| 28 Aug 2025 | 28.94 | 29.42 | 29.43 | 28.87 | 720684 | -1.50% |
| 26 Aug 2025 | 29.38 | 30.00 | 30.14 | 29.31 | 455426 | -2.13% |
| 25 Aug 2025 | 30.02 | 30.25 | 30.44 | 29.99 | 182643 | -0.20% |
| 22 Aug 2025 | 30.08 | 30.29 | 30.29 | 30.02 | 287019 | -0.30% |
| 21 Aug 2025 | 30.17 | 30.45 | 30.55 | 30.15 | 240775 | -0.43% |
| 20 Aug 2025 | 30.30 | 30.55 | 30.57 | 30.21 | 219388 | -0.46% |
| 19 Aug 2025 | 30.44 | 30.68 | 30.74 | 30.15 | 260219 | 0.00% |
| 18 Aug 2025 | 30.44 | 30.44 | 30.75 | 30.14 | 814907 | 2.08% |
| 14 Aug 2025 | 29.82 | 29.87 | 30.03 | 29.66 | 129463 | 0.10% |
| 13 Aug 2025 | 29.79 | 29.67 | 29.84 | 29.52 | 218573 | 1.22% |
| 12 Aug 2025 | 29.43 | 29.85 | 29.85 | 29.34 | 315040 | -0.94% |
| 11 Aug 2025 | 29.71 | 29.45 | 29.74 | 29.28 | 132236 | 1.05% |
| 08 Aug 2025 | 29.40 | 30.32 | 30.32 | 29.25 | 197395 | -0.64% |
| 07 Aug 2025 | 29.59 | 29.45 | 29.74 | 29.14 | 389257 | 0.44% |
| 06 Aug 2025 | 29.46 | 29.64 | 29.81 | 29.23 | 269155 | -0.54% |
| 05 Aug 2025 | 29.62 | 29.86 | 29.89 | 29.48 | 229942 | -0.44% |
| 04 Aug 2025 | 29.75 | 29.46 | 29.83 | 29.30 | 337518 | 1.57% |
| 01 Aug 2025 | 29.29 | 29.81 | 29.81 | 29.20 | 310276 | -1.31% |
| 31 Jul 2025 | 29.68 | 29.59 | 29.88 | 29.43 | 421827 | -0.40% |
| 30 Jul 2025 | 29.80 | 29.91 | 29.99 | 29.61 | 327560 | -0.10% |
| 29 Jul 2025 | 29.83 | 30.76 | 30.76 | 29.45 | 294335 | 0.54% |
| 28 Jul 2025 | 29.67 | 30.31 | 30.31 | 29.57 | 333822 | -1.13% |
| 25 Jul 2025 | 30.01 | 30.94 | 30.94 | 29.85 | 797532 | -2.02% |
| 24 Jul 2025 | 30.63 | 31.15 | 31.15 | 30.59 | 192257 | -0.68% |
| 23 Jul 2025 | 30.84 | 30.96 | 30.99 | 30.47 | 235449 | 0.62% |
| 22 Jul 2025 | 30.65 | 30.87 | 30.88 | 30.60 | 238418 | -0.23% |
| 21 Jul 2025 | 30.72 | 30.74 | 30.75 | 30.24 | 270216 | 0.92% |
| 18 Jul 2025 | 30.44 | 29.74 | 30.69 | 29.74 | 235416 | -0.23% |
| 17 Jul 2025 | 30.51 | 30.88 | 30.88 | 30.49 | 239383 | -0.65% |
| 16 Jul 2025 | 30.71 | 30.88 | 30.88 | 30.57 | 271838 | -0.32% |
| 15 Jul 2025 | 30.81 | 30.28 | 30.87 | 30.28 | 687998 | 1.15% |
| 14 Jul 2025 | 30.46 | 30.77 | 31.38 | 30.25 | 421589 | -0.03% |
| 11 Jul 2025 | 30.47 | 30.77 | 30.88 | 30.43 | 950563 | -1.20% |
| 10 Jul 2025 | 30.84 | 30.83 | 31.03 | 30.71 | 1946335 | 0.03% |
| 09 Jul 2025 | 30.83 | 30.85 | 31.00 | 30.56 | 229041 | 0.46% |
| 08 Jul 2025 | 30.69 | 30.84 | 30.84 | 30.41 | 2081546 | -0.10% |
| 07 Jul 2025 | 30.72 | 31.07 | 31.07 | 30.48 | 347810 | -0.03% |
| 04 Jul 2025 | 30.73 | 31.59 | 31.59 | 30.55 | 451362 | -0.29% |
| 03 Jul 2025 | 30.82 | 31.11 | 31.12 | 30.76 | 719740 | -0.55% |
| 02 Jul 2025 | 30.99 | 32.30 | 32.30 | 30.83 | 788845 | -1.18% |
| 01 Jul 2025 | 31.36 | 31.31 | 31.61 | 31.21 | 1253530 | -0.19% |
| 30 Jun 2025 | 31.42 | 32.37 | 32.37 | 31.26 | 814499 | 0.19% |
| 27 Jun 2025 | 31.36 | 31.46 | 31.55 | 31.06 | 380612 | 0.16% |
| 26 Jun 2025 | 31.31 | 30.84 | 31.34 | 30.84 | 636481 | 1.56% |
| 25 Jun 2025 | 30.83 | 30.68 | 30.97 | 30.68 | 1027919 | 0.42% |
| 24 Jun 2025 | 30.70 | 30.59 | 30.92 | 30.59 | 916949 | 0.95% |
| 23 Jun 2025 | 30.41 | 30.04 | 30.50 | 29.83 | 460829 | 0.76% |
| 20 Jun 2025 | 30.18 | 29.59 | 30.30 | 29.56 | 391963 | 1.96% |
| 19 Jun 2025 | 29.60 | 30.14 | 30.22 | 29.55 | 670686 | -1.60% |
| 18 Jun 2025 | 30.08 | 30.29 | 30.41 | 30.03 | 365435 | -0.76% |
| 17 Jun 2025 | 30.31 | 30.59 | 30.63 | 30.11 | 376360 | -0.66% |
| 16 Jun 2025 | 30.51 | 30.00 | 30.63 | 29.65 | 731170 | 1.06% |
| 13 Jun 2025 | 30.19 | 30.38 | 30.38 | 29.63 | 776836 | -0.63% |
| 12 Jun 2025 | 30.38 | 31.00 | 31.07 | 30.30 | 930410 | -1.75% |
| 11 Jun 2025 | 30.92 | 31.23 | 31.34 | 30.70 | 718131 | -0.96% |
| 10 Jun 2025 | 31.22 | 31.95 | 31.95 | 31.15 | 1041897 | -0.67% |
| 09 Jun 2025 | 31.43 | 31.15 | 31.74 | 30.99 | 1826289 | 1.91% |
| 06 Jun 2025 | 30.84 | 30.02 | 31.00 | 29.86 | 1445972 | 3.25% |
| 05 Jun 2025 | 29.87 | 29.85 | 30.01 | 29.71 | 605579 | 0.54% |
| 04 Jun 2025 | 29.71 | 30.40 | 30.40 | 29.56 | 282313 | 0.17% |
| 03 Jun 2025 | 29.66 | 29.96 | 29.97 | 29.55 | 407351 | -0.54% |
| 02 Jun 2025 | 29.82 | 29.66 | 29.85 | 29.46 | 346081 | 0.57% |
| 30 May 2025 | 29.65 | 29.65 | 29.73 | 29.50 | 267612 | 0.47% |
| 29 May 2025 | 29.51 | 29.66 | 29.70 | 29.33 | 216885 | -0.03% |
| 28 May 2025 | 29.52 | 29.59 | 29.67 | 29.43 | 163417 | 0.24% |
| 27 May 2025 | 29.45 | 29.56 | 29.61 | 29.26 | 193790 | -0.20% |
| 26 May 2025 | 29.51 | 29.52 | 29.69 | 29.39 | 252632 | 0.44% |
| 23 May 2025 | 29.38 | 28.97 | 29.47 | 28.71 | 270161 | 1.63% |
| 22 May 2025 | 28.91 | 29.10 | 29.12 | 28.66 | 123978 | -0.58% |
| 21 May 2025 | 29.08 | 28.79 | 29.13 | 28.62 | 176951 | 0.97% |
| 20 May 2025 | 28.80 | 29.46 | 29.46 | 28.70 | 333579 | -1.67% |
| 19 May 2025 | 29.29 | 29.23 | 29.34 | 29.04 | 299760 | 0.62% |
| 16 May 2025 | 29.11 | 28.89 | 29.29 | 28.89 | 198176 | 0.62% |
| 15 May 2025 | 28.93 | 28.60 | 28.96 | 28.42 | 224277 | 1.12% |
| 14 May 2025 | 28.61 | 28.55 | 28.65 | 28.35 | 220179 | 0.70% |
| 13 May 2025 | 28.41 | 28.39 | 28.56 | 28.24 | 163428 | 0.07% |
| 12 May 2025 | 28.39 | 27.71 | 28.45 | 27.71 | 695799 | 4.80% |
| 09 May 2025 | 27.09 | 27.30 | 27.30 | 26.65 | 273876 | -1.02% |
| 08 May 2025 | 27.37 | 27.98 | 28.16 | 27.20 | 207575 | -2.01% |
| 07 May 2025 | 27.93 | 27.43 | 28.05 | 27.21 | 248647 | 1.82% |
| 06 May 2025 | 27.43 | 28.14 | 28.31 | 27.40 | 343396 | -2.42% |
| 05 May 2025 | 28.11 | 27.74 | 28.16 | 27.62 | 406603 | 1.81% |
| 02 May 2025 | 27.61 | 27.69 | 27.91 | 27.43 | 390187 | 0.15% |
| 30 Apr 2025 | 27.57 | 27.90 | 27.90 | 27.47 | 311782 | -1.54% |
| 29 Apr 2025 | 28.00 | 28.24 | 28.29 | 27.92 | 150554 | -0.07% |
| 28 Apr 2025 | 28.02 | 28.40 | 28.40 | 27.46 | 233769 | 0.57% |
| 25 Apr 2025 | 27.86 | 28.50 | 28.92 | 27.61 | 409551 | -2.28% |
| 24 Apr 2025 | 28.51 | 28.71 | 28.84 | 28.40 | 326780 | -0.14% |
| 23 Apr 2025 | 28.55 | 28.36 | 28.64 | 28.04 | 410131 | 0.63% |
| 22 Apr 2025 | 28.37 | 28.49 | 28.64 | 28.28 | 369505 | -0.18% |
| 21 Apr 2025 | 28.42 | 27.89 | 28.50 | 27.81 | 593498 | 2.30% |
| 17 Apr 2025 | 27.78 | 27.54 | 27.85 | 27.33 | 328024 | 0.87% |
| 16 Apr 2025 | 27.54 | 27.36 | 27.58 | 27.20 | 289300 | 0.66% |
| 15 Apr 2025 | 27.36 | 26.99 | 27.50 | 26.81 | 412580 | 3.32% |
| 11 Apr 2025 | 26.48 | 26.38 | 26.80 | 26.03 | 415570 | 2.36% |
| 09 Apr 2025 | 25.87 | 26.18 | 26.24 | 25.72 | 474219 | -1.41% |
| 08 Apr 2025 | 26.24 | 25.65 | 26.49 | 25.65 | 2940282 | 2.78% |
| 07 Apr 2025 | 25.53 | 26.19 | 26.20 | 24.50 | 568350 | -3.22% |
| 04 Apr 2025 | 26.38 | 26.67 | 26.94 | 26.19 | 2566198 | -1.01% |
| 03 Apr 2025 | 26.65 | 26.51 | 26.80 | 26.43 | 194412 | 0.00% |
| 02 Apr 2025 | 26.65 | 26.58 | 26.69 | 26.35 | 158626 | 1.02% |
| 01 Apr 2025 | 26.38 | 26.83 | 27.15 | 26.32 | 411827 | -1.71% |
| 28 Mar 2025 | 26.84 | 26.81 | 27.34 | 26.74 | 260030 | 0.04% |
| 27 Mar 2025 | 26.83 | 26.46 | 27.12 | 26.46 | 175400 | 1.32% |
| 26 Mar 2025 | 26.48 | 26.86 | 26.96 | 26.44 | 166632 | -1.08% |
| 25 Mar 2025 | 26.77 | 27.14 | 27.99 | 26.68 | 336128 | -0.85% |
| 24 Mar 2025 | 27.00 | 26.66 | 27.10 | 26.59 | 499567 | 1.66% |
| 21 Mar 2025 | 26.56 | 26.24 | 26.63 | 26.14 | 332671 | 1.61% |
| 20 Mar 2025 | 26.14 | 26.29 | 26.29 | 25.89 | 332541 | 0.50% |
| 19 Mar 2025 | 26.01 | 25.53 | 26.07 | 25.52 | 393344 | 1.96% |
| 18 Mar 2025 | 25.51 | 25.17 | 25.54 | 25.08 | 240525 | 1.88% |
| 17 Mar 2025 | 25.04 | 24.79 | 25.19 | 24.65 | 243167 | 1.58% |
| 13 Mar 2025 | 24.65 | 24.40 | 25.45 | 24.40 | 68585 | -1.16% |
| 12 Mar 2025 | 24.94 | 24.81 | 24.96 | 24.61 | 162354 | 0.69% |
| 11 Mar 2025 | 24.77 | 24.51 | 24.83 | 24.32 | 63477 | 0.20% |
| 10 Mar 2025 | 24.72 | 25.20 | 25.24 | 24.54 | 139960 | -1.04% |
| 07 Mar 2025 | 24.98 | 25.05 | 25.20 | 24.86 | 113085 | 0.12% |
| 06 Mar 2025 | 24.95 | 25.00 | 25.13 | 24.76 | 287681 | 0.69% |
| 05 Mar 2025 | 24.78 | 24.47 | 24.95 | 24.30 | 281982 | 0.61% |
| 04 Mar 2025 | 24.63 | 24.37 | 24.76 | 24.18 | 146435 | 0.65% |
| 03 Mar 2025 | 24.47 | 25.15 | 25.15 | 24.23 | 201533 | -1.17% |
| 28 Feb 2025 | 24.76 | 25.07 | 25.34 | 24.61 | 319283 | -2.52% |
| 27 Feb 2025 | 25.40 | 25.29 | 25.69 | 25.29 | 187886 | 0.79% |
| 25 Feb 2025 | 25.20 | 25.33 | 25.60 | 25.15 | 46879 | -0.51% |
| 24 Feb 2025 | 25.33 | 25.69 | 25.69 | 25.01 | 167966 | -1.25% |
| 21 Feb 2025 | 25.65 | 25.73 | 26.00 | 25.46 | 107008 | -0.31% |
| 20 Feb 2025 | 25.73 | 25.38 | 25.91 | 25.26 | 106137 | 1.30% |
| 19 Feb 2025 | 25.40 | 25.08 | 25.54 | 25.01 | 145789 | 1.24% |
| 18 Feb 2025 | 25.09 | 25.12 | 25.26 | 24.81 | 77554 | -0.16% |
| 17 Feb 2025 | 25.13 | 25.00 | 25.17 | 24.52 | 180850 | 0.32% |
| 14 Feb 2025 | 25.05 | 25.47 | 25.89 | 24.82 | 169430 | -1.65% |
| 13 Feb 2025 | 25.47 | 25.50 | 25.70 | 25.03 | 78742 | 1.51% |
| 12 Feb 2025 | 25.09 | 26.00 | 26.00 | 24.24 | 207109 | 1.01% |
| 11 Feb 2025 | 24.84 | 25.95 | 25.95 | 24.75 | 234724 | -3.12% |
| 10 Feb 2025 | 25.64 | 26.50 | 26.50 | 25.48 | 69014 | -1.50% |
| 07 Feb 2025 | 26.03 | 26.60 | 26.60 | 25.75 | 168407 | 0.62% |
| 06 Feb 2025 | 25.87 | 26.44 | 26.44 | 25.53 | 1875746 | -1.71% |
| 05 Feb 2025 | 26.32 | 26.23 | 26.42 | 26.10 | 382239 | 1.00% |
| 04 Feb 2025 | 26.06 | 25.90 | 26.31 | 25.60 | 148401 | 2.04% |
| 03 Feb 2025 | 25.54 | 26.00 | 26.00 | 25.01 | 241870 | 0.39% |
| 01 Feb 2025 | 25.44 | 25.56 | 25.78 | 24.83 | 216218 | -0.47% |
| 31 Jan 2025 | 25.56 | 26.00 | 26.00 | 25.11 | 315928 | 1.27% |
| 30 Jan 2025 | 25.24 | 26.00 | 26.00 | 25.11 | 117235 | -0.59% |
| 29 Jan 2025 | 25.39 | 24.55 | 25.50 | 24.55 | 88244 | 3.42% |
| 28 Jan 2025 | 24.55 | 25.00 | 25.00 | 24.13 | 554108 | 0.82% |
| 27 Jan 2025 | 24.35 | 24.90 | 24.91 | 24.24 | 145972 | -2.68% |
| 24 Jan 2025 | 25.02 | 25.70 | 25.70 | 24.92 | 54647 | -1.15% |
| 23 Jan 2025 | 25.31 | 26.00 | 26.00 | 24.94 | 198082 | 0.76% |
| 22 Jan 2025 | 25.12 | 26.00 | 26.25 | 24.78 | 3890577 | -0.40% |
| 21 Jan 2025 | 25.22 | 26.25 | 26.25 | 25.10 | 188861 | -1.94% |
| 20 Jan 2025 | 25.72 | 25.60 | 25.85 | 25.30 | 87237 | 0.47% |
| 17 Jan 2025 | 25.60 | 26.00 | 26.00 | 25.44 | 97983 | -0.47% |
| 16 Jan 2025 | 25.72 | 26.00 | 26.00 | 25.41 | 108133 | 2.02% |
| 15 Jan 2025 | 25.21 | 26.00 | 26.00 | 24.97 | 94275 | 0.40% |
| 14 Jan 2025 | 25.11 | 24.67 | 25.20 | 24.57 | 123660 | 2.87% |
| 13 Jan 2025 | 24.41 | 26.00 | 26.01 | 24.31 | 246415 | -2.63% |
| 10 Jan 2025 | 25.07 | 25.65 | 25.66 | 25.01 | 125103 | -1.80% |
| 09 Jan 2025 | 25.53 | 26.20 | 26.20 | 25.50 | 222504 | -1.50% |
| 08 Jan 2025 | 25.92 | 26.50 | 26.50 | 25.70 | 70549 | -0.50% |
| 07 Jan 2025 | 26.05 | 26.00 | 26.32 | 25.81 | 54912 | 0.85% |
| 06 Jan 2025 | 25.83 | 27.00 | 27.00 | 25.55 | 271021 | -2.89% |
| 03 Jan 2025 | 26.60 | 26.59 | 26.78 | 26.52 | 116692 | 0.38% |
| 02 Jan 2025 | 26.50 | 26.15 | 26.55 | 25.67 | 100345 | 2.91% |
| 01 Jan 2025 | 25.75 | 26.00 | 26.26 | 25.41 | 58679 | 0.94% |
| 31 Dec 2024 | 25.51 | 25.84 | 25.84 | 25.30 | 84244 | -0.51% |
| 30 Dec 2024 | 25.64 | 25.64 | 25.85 | 25.42 | 99801 | 0.00% |
| 27 Dec 2024 | 25.64 | 26.00 | 26.00 | 25.55 | 90697 | -0.16% |
| 26 Dec 2024 | 25.68 | 25.65 | 25.71 | 25.33 | 67839 | 0.39% |
| 24 Dec 2024 | 25.58 | 26.00 | 26.00 | 25.50 | 81805 | -0.62% |
| 23 Dec 2024 | 25.74 | 25.68 | 26.99 | 25.52 | 56871 | 0.23% |
| 20 Dec 2024 | 25.68 | 27.00 | 27.00 | 25.62 | 128973 | -2.06% |
| 19 Dec 2024 | 26.22 | 27.00 | 27.00 | 25.81 | 143361 | -0.87% |
| 18 Dec 2024 | 26.45 | 26.78 | 26.81 | 26.26 | 206538 | -1.34% |
| 17 Dec 2024 | 26.81 | 27.20 | 27.20 | 26.71 | 126400 | -0.85% |
| 16 Dec 2024 | 27.04 | 27.15 | 27.25 | 27.00 | 83280 | 0.00% |
| 13 Dec 2024 | 27.04 | 27.40 | 27.40 | 26.50 | 158493 | -0.48% |
| 12 Dec 2024 | 27.17 | 27.32 | 27.35 | 27.09 | 111741 | -0.55% |
| 11 Dec 2024 | 27.32 | 27.00 | 27.37 | 26.94 | 342431 | 1.26% |
| 10 Dec 2024 | 26.98 | 27.05 | 27.05 | 26.68 | 137233 | 0.60% |
| 09 Dec 2024 | 26.82 | 26.85 | 26.95 | 26.23 | 160950 | 0.56% |
| 06 Dec 2024 | 26.67 | 26.70 | 26.79 | 26.40 | 313507 | 0.79% |
| 05 Dec 2024 | 26.46 | 26.53 | 26.53 | 26.19 | 190197 | 0.72% |
| 04 Dec 2024 | 26.27 | 26.50 | 26.50 | 26.03 | 126856 | 1.00% |
| 03 Dec 2024 | 26.01 | 26.00 | 26.03 | 25.88 | 105990 | 1.09% |
| 02 Dec 2024 | 25.73 | 26.00 | 26.00 | 25.55 | 453337 | 0.19% |
| 29 Nov 2024 | 25.68 | 25.83 | 25.83 | 25.53 | 985884 | 0.16% |
| 28 Nov 2024 | 25.64 | 26.00 | 26.00 | 25.51 | 195233 | -0.54% |
| 27 Nov 2024 | 25.78 | 26.00 | 26.00 | 25.55 | 139687 | 0.27% |
| 26 Nov 2024 | 25.71 | 26.00 | 26.00 | 25.51 | 115792 | 0.12% |
| 25 Nov 2024 | 25.68 | 26.27 | 26.27 | 25.56 | 187231 | 1.18% |
| 22 Nov 2024 | 25.38 | 24.96 | 25.42 | 24.95 | 133803 | 1.72% |
| 21 Nov 2024 | 24.95 | 26.00 | 26.00 | 24.86 | 207217 | -1.54% |
| 19 Nov 2024 | 25.34 | 25.75 | 25.75 | 24.87 | 107353 | 0.20% |
| 18 Nov 2024 | 25.29 | 26.00 | 26.00 | 25.16 | 99136 | 0.12% |
| 14 Nov 2024 | 25.26 | 26.00 | 26.00 | 25.00 | 175861 | 0.68% |
| 13 Nov 2024 | 25.09 | 26.00 | 26.00 | 25.00 | 211767 | -2.03% |
| 12 Nov 2024 | 25.61 | 27.00 | 27.00 | 25.56 | 199208 | -1.50% |
| 11 Nov 2024 | 26.00 | 26.05 | 26.25 | 25.76 | 185617 | -0.15% |
| 08 Nov 2024 | 26.04 | 26.42 | 26.43 | 25.97 | 133486 | -1.14% |
| 07 Nov 2024 | 26.34 | 26.61 | 26.70 | 26.27 | 97687 | -0.87% |
| 06 Nov 2024 | 26.57 | 26.49 | 26.78 | 26.32 | 109899 | 0.57% |
| 05 Nov 2024 | 26.42 | 26.14 | 26.45 | 25.63 | 147191 | 1.23% |
| 04 Nov 2024 | 26.10 | 26.49 | 26.49 | 25.93 | 332572 | -1.44% |
| 01 Nov 2024 | 26.48 | 26.50 | 26.67 | 26.21 | 57590 | 1.03% |
| 31 Oct 2024 | 26.21 | 26.56 | 26.56 | 26.13 | 148812 | -0.91% |
| 30 Oct 2024 | 26.45 | 27.00 | 27.00 | 26.40 | 375283 | -0.60% |
| 29 Oct 2024 | 26.61 | 26.20 | 26.70 | 25.87 | 181438 | 1.99% |
| 28 Oct 2024 | 26.09 | 27.00 | 27.89 | 25.89 | 91951 | 0.77% |
| 25 Oct 2024 | 25.89 | 27.00 | 27.00 | 25.70 | 182059 | -1.75% |
| 24 Oct 2024 | 26.35 | 27.00 | 27.00 | 26.11 | 60023 | -0.15% |
| 23 Oct 2024 | 26.39 | 26.05 | 26.61 | 25.91 | 149483 | 1.15% |
| 22 Oct 2024 | 26.09 | 26.81 | 26.92 | 26.02 | 331304 | -2.61% |
| 21 Oct 2024 | 26.79 | 28.00 | 28.00 | 26.51 | 129189 | -1.00% |
| 18 Oct 2024 | 27.06 | 28.00 | 28.00 | 26.35 | 165477 | 0.48% |
| 17 Oct 2024 | 26.93 | 28.00 | 28.00 | 26.90 | 239040 | -1.79% |
| 16 Oct 2024 | 27.42 | 28.00 | 28.00 | 27.36 | 127096 | -0.29% |
| 15 Oct 2024 | 27.50 | 27.76 | 27.91 | 27.39 | 160187 | -0.51% |
| 14 Oct 2024 | 27.64 | 28.25 | 28.25 | 27.32 | 60352 | 0.47% |
| 11 Oct 2024 | 27.51 | 28.00 | 28.00 | 27.31 | 68509 | 0.40% |
| 10 Oct 2024 | 27.40 | 28.50 | 28.50 | 27.35 | 105933 | -0.15% |
| 09 Oct 2024 | 27.44 | 28.00 | 28.00 | 27.26 | 132511 | 0.11% |
| 08 Oct 2024 | 27.41 | 28.50 | 28.50 | 26.72 | 216773 | 0.59% |
| 07 Oct 2024 | 27.25 | 28.25 | 28.47 | 26.74 | 279346 | -0.80% |
| 04 Oct 2024 | 27.47 | 28.50 | 28.50 | 27.05 | 568537 | -0.94% |
| 03 Oct 2024 | 27.73 | 28.19 | 28.32 | 27.59 | 406855 | -2.12% |
| 01 Oct 2024 | 28.33 | 29.00 | 29.00 | 28.21 | 177135 | 0.18% |
| 30 Sep 2024 | 28.28 | 28.79 | 28.88 | 28.03 | 279488 | -1.08% |
| 27 Sep 2024 | 28.59 | 29.00 | 29.00 | 28.48 | 175226 | 0.46% |
| 26 Sep 2024 | 28.46 | 28.37 | 28.50 | 28.06 | 156352 | 0.71% |
| 25 Sep 2024 | 28.26 | 29.00 | 29.00 | 28.09 | 330370 | -0.42% |
| 24 Sep 2024 | 28.38 | 29.00 | 29.00 | 28.32 | 487278 | -0.91% |
| 23 Sep 2024 | 28.64 | 28.51 | 28.67 | 28.45 | 230720 | 1.02% |
| 20 Sep 2024 | 28.35 | 28.16 | 28.39 | 28.04 | 284824 | 1.18% |
| 19 Sep 2024 | 28.02 | 29.00 | 29.00 | 27.65 | 427075 | -0.36% |
| 18 Sep 2024 | 28.12 | 27.80 | 28.24 | 27.54 | 284582 | 1.66% |
| 17 Sep 2024 | 27.66 | 27.80 | 27.90 | 27.45 | 133379 | -0.22% |
| 16 Sep 2024 | 27.72 | 28.15 | 28.40 | 27.53 | 303088 | -0.29% |
| 13 Sep 2024 | 27.80 | 28.62 | 28.62 | 27.25 | 187154 | 0.29% |
| 12 Sep 2024 | 27.72 | 27.75 | 28.00 | 27.25 | 156917 | 1.69% |
| 11 Sep 2024 | 27.26 | 27.75 | 27.75 | 27.20 | 70297 | -0.22% |
| 10 Sep 2024 | 27.32 | 27.81 | 27.90 | 27.25 | 226618 | -1.12% |
| 09 Sep 2024 | 27.63 | 27.69 | 28.03 | 27.23 | 300639 | 0.04% |
| 06 Sep 2024 | 27.62 | 30.00 | 30.00 | 27.52 | 237972 | -1.07% |
| 05 Sep 2024 | 27.92 | 28.00 | 28.06 | 27.85 | 127896 | 0.18% |
| 04 Sep 2024 | 27.87 | 27.68 | 28.09 | 27.50 | 433767 | 0.14% |
| 03 Sep 2024 | 27.83 | 27.75 | 27.94 | 27.40 | 519584 | 0.61% |
| 02 Sep 2024 | 27.66 | 27.17 | 28.00 | 27.12 | 221847 | 1.99% |
| 30 Aug 2024 | 27.12 | 27.10 | 27.25 | 26.95 | 189725 | 0.67% |
| 29 Aug 2024 | 26.94 | 26.85 | 27.06 | 26.77 | 128327 | 0.67% |
| 28 Aug 2024 | 26.76 | 26.72 | 27.00 | 26.65 | 608081 | 0.11% |
| 27 Aug 2024 | 26.73 | 26.30 | 26.82 | 26.19 | 265232 | 1.98% |
| 26 Aug 2024 | 26.21 | 26.10 | 26.36 | 26.04 | 143788 | 0.58% |
| 23 Aug 2024 | 26.06 | 26.06 | 26.31 | 26.01 | 158940 | -0.11% |
| 22 Aug 2024 | 26.09 | 26.26 | 26.26 | 26.04 | 87874 | -0.04% |
| 21 Aug 2024 | 26.10 | 26.02 | 26.15 | 25.95 | 2666339 | 0.58% |
| 20 Aug 2024 | 25.95 | 25.45 | 26.05 | 25.37 | 264234 | 2.25% |
| 19 Aug 2024 | 25.38 | 25.39 | 25.46 | 25.28 | 55636 | 0.48% |
| 16 Aug 2024 | 25.26 | 24.74 | 25.34 | 24.74 | 69121 | 2.06% |
| 14 Aug 2024 | 24.75 | 24.80 | 25.20 | 24.62 | 107820 | 0.16% |
| 13 Aug 2024 | 24.71 | 25.26 | 25.34 | 24.62 | 217225 | -1.63% |
| 12 Aug 2024 | 25.12 | 25.12 | 25.23 | 24.80 | 73163 | -0.24% |
| 09 Aug 2024 | 25.18 | 25.24 | 25.38 | 24.96 | 2123195 | -0.79% |
| 08 Aug 2024 | 25.38 | 25.20 | 25.52 | 24.91 | 83103 | 1.32% |
| 07 Aug 2024 | 25.05 | 24.73 | 25.23 | 24.63 | 45649 | 2.41% |
| 06 Aug 2024 | 24.46 | 24.97 | 25.55 | 24.38 | 369826 | -2.08% |
| 05 Aug 2024 | 24.98 | 25.49 | 25.49 | 24.67 | 160711 | -2.42% |
| 02 Aug 2024 | 25.60 | 25.86 | 25.86 | 25.48 | 98445 | -0.97% |
| 01 Aug 2024 | 25.85 | 25.99 | 26.17 | 25.75 | 166187 | -0.50% |
| 31 Jul 2024 | 25.98 | 25.86 | 26.20 | 25.78 | 67087 | 0.78% |
| 30 Jul 2024 | 25.78 | 25.78 | 26.03 | 25.59 | 160340 | 0.00% |
| 29 Jul 2024 | 25.78 | 25.66 | 25.87 | 25.33 | 172962 | 0.47% |
| 26 Jul 2024 | 25.66 | 25.49 | 25.72 | 25.00 | 118658 | 2.31% |
| 25 Jul 2024 | 25.08 | 25.08 | 25.17 | 24.71 | 47699 | 0.00% |
| 24 Jul 2024 | 25.08 | 24.90 | 25.13 | 24.79 | 78126 | 0.72% |
| 23 Jul 2024 | 24.90 | 25.19 | 25.47 | 24.31 | 150521 | -1.19% |
| 22 Jul 2024 | 25.20 | 25.11 | 25.30 | 24.77 | 52219 | 0.24% |
| 19 Jul 2024 | 25.14 | 25.52 | 25.54 | 25.10 | 104868 | -1.60% |
| 18 Jul 2024 | 25.55 | 25.46 | 25.64 | 25.13 | 185866 | 0.39% |
| 16 Jul 2024 | 25.45 | 25.72 | 25.74 | 25.38 | 202976 | -0.62% |
| 15 Jul 2024 | 25.61 | 25.57 | 25.67 | 25.37 | 102929 | 0.63% |
| 12 Jul 2024 | 25.45 | 25.60 | 25.60 | 25.38 | 129402 | 0.04% |
| 11 Jul 2024 | 25.44 | 25.39 | 25.54 | 25.32 | 133223 | 0.39% |
| 10 Jul 2024 | 25.34 | 25.15 | 25.39 | 24.89 | 191873 | 0.16% |
| 09 Jul 2024 | 25.30 | 25.41 | 25.41 | 25.22 | 115965 | -0.08% |
| 08 Jul 2024 | 25.32 | 25.29 | 25.42 | 25.13 | 92144 | 0.12% |
| 05 Jul 2024 | 25.29 | 25.20 | 25.35 | 25.09 | 159652 | 0.36% |
| 04 Jul 2024 | 25.20 | 25.36 | 25.37 | 25.18 | 136805 | -0.04% |
| 03 Jul 2024 | 25.21 | 24.94 | 25.26 | 24.86 | 213839 | 1.45% |
| 02 Jul 2024 | 24.85 | 25.28 | 25.28 | 24.56 | 493926 | -1.19% |
| 01 Jul 2024 | 25.15 | 24.82 | 25.20 | 24.72 | 140578 | 1.37% |
| 28 Jun 2024 | 24.81 | 24.74 | 25.00 | 24.61 | 122493 | 0.24% |
| 27 Jun 2024 | 24.75 | 25.08 | 25.08 | 24.60 | 153135 | 0.04% |
| 26 Jun 2024 | 24.74 | 24.64 | 24.84 | 24.64 | 131386 | -0.08% |
| 25 Jun 2024 | 24.76 | 25.05 | 25.05 | 24.42 | 145985 | 0.81% |
| 24 Jun 2024 | 24.56 | 24.49 | 24.71 | 24.09 | 64992 | 0.29% |
| 21 Jun 2024 | 24.49 | 24.60 | 24.76 | 24.41 | 272332 | -0.49% |
| 20 Jun 2024 | 24.61 | 24.67 | 24.79 | 24.31 | 105500 | -0.24% |
| 19 Jun 2024 | 24.67 | 25.09 | 25.09 | 24.53 | 129581 | -0.88% |
| 18 Jun 2024 | 24.89 | 24.79 | 24.93 | 24.72 | 211847 | 0.61% |
| 14 Jun 2024 | 24.74 | 24.50 | 24.80 | 24.41 | 406897 | 0.98% |
| 13 Jun 2024 | 24.50 | 24.14 | 24.57 | 24.12 | 663813 | 1.62% |
| 12 Jun 2024 | 24.11 | 23.99 | 24.22 | 23.68 | 535558 | 1.22% |
| 11 Jun 2024 | 23.82 | 23.79 | 24.03 | 23.45 | 149016 | 0.08% |
| 10 Jun 2024 | 23.80 | 23.80 | 24.00 | 23.59 | 231816 | 0.21% |
| 07 Jun 2024 | 23.75 | 23.46 | 23.80 | 23.32 | 249437 | 1.76% |
| 06 Jun 2024 | 23.34 | 23.17 | 23.53 | 22.81 | 154960 | 1.74% |
| 05 Jun 2024 | 22.94 | 23.12 | 23.34 | 21.76 | 390298 | -0.74% |
| 04 Jun 2024 | 23.11 | 23.51 | 23.87 | 22.02 | 456761 | -2.90% |
| 03 Jun 2024 | 23.80 | 23.69 | 23.95 | 23.32 | 610748 | 3.07% |
| 31 May 2024 | 23.09 | 23.38 | 23.38 | 22.85 | 169726 | 0.48% |
| 30 May 2024 | 22.98 | 23.59 | 23.59 | 22.81 | 775244 | -1.58% |
| 29 May 2024 | 23.35 | 23.69 | 23.84 | 23.31 | 431934 | -1.48% |
| 28 May 2024 | 23.70 | 23.77 | 23.86 | 23.55 | 96956 | 0.04% |
| 27 May 2024 | 23.69 | 23.64 | 23.82 | 23.55 | 220306 | 0.25% |
| 24 May 2024 | 23.63 | 24.08 | 24.08 | 23.06 | 210661 | 0.21% |
| 23 May 2024 | 23.58 | 23.72 | 23.72 | 23.36 | 404512 | 0.86% |
| 22 May 2024 | 23.38 | 23.40 | 23.59 | 23.32 | 145683 | -0.55% |
| 21 May 2024 | 23.51 | 23.70 | 23.70 | 23.41 | 323257 | -0.42% |
| 18 May 2024 | 23.61 | 23.70 | 23.70 | 23.50 | 50103 | 0.30% |
| 17 May 2024 | 23.54 | 23.51 | 23.56 | 23.25 | 150575 | 0.26% |
| 16 May 2024 | 23.48 | 23.37 | 23.53 | 23.24 | 528724 | 1.12% |
| 15 May 2024 | 23.22 | 23.14 | 23.35 | 23.14 | 237689 | 0.48% |
| 14 May 2024 | 23.11 | 23.32 | 23.32 | 23.02 | 93392 | 0.39% |
| 13 May 2024 | 23.02 | 23.31 | 23.31 | 22.61 | 117501 | 0.00% |
| 10 May 2024 | 23.02 | 23.12 | 23.46 | 22.70 | 108300 | 1.10% |
| 09 May 2024 | 22.77 | 23.39 | 23.45 | 22.70 | 1107603 | -2.61% |
| 08 May 2024 | 23.38 | 23.79 | 23.79 | 23.25 | 95971 | -0.04% |
| 07 May 2024 | 23.39 | 23.82 | 24.14 | 23.30 | 273927 | -1.47% |
| 06 May 2024 | 23.74 | 24.57 | 24.57 | 23.61 | 105147 | -1.74% |
| 03 May 2024 | 24.16 | 24.32 | 24.70 | 24.11 | 219374 | 0.00% |
| 02 May 2024 | 24.16 | 24.12 | 24.24 | 23.94 | 267277 | 1.56% |
| 30 Apr 2024 | 23.79 | 23.51 | 23.99 | 23.50 | 251013 | 1.28% |
| 29 Apr 2024 | 23.49 | 23.60 | 23.85 | 23.32 | 227454 | -0.38% |
| 26 Apr 2024 | 23.58 | 24.14 | 24.14 | 23.44 | 659653 | -1.38% |
| 25 Apr 2024 | 23.91 | 24.14 | 24.14 | 23.63 | 129128 | 0.59% |
| 24 Apr 2024 | 23.77 | 23.71 | 23.94 | 23.69 | 95063 | 0.25% |
| 23 Apr 2024 | 23.71 | 23.90 | 23.90 | 23.58 | 860822 | 0.55% |
| 22 Apr 2024 | 23.58 | 23.69 | 23.69 | 23.26 | 165387 | 1.51% |
| 19 Apr 2024 | 23.23 | 23.00 | 23.30 | 22.83 | 60573 | 0.09% |
| 18 Apr 2024 | 23.21 | 23.39 | 23.59 | 23.15 | 73532 | 0.00% |
| 16 Apr 2024 | 23.21 | 23.29 | 23.33 | 23.13 | 60046 | -0.34% |
| 15 Apr 2024 | 23.29 | 23.70 | 23.70 | 23.11 | 149524 | -2.14% |
| 12 Apr 2024 | 23.80 | 24.11 | 24.11 | 23.73 | 154782 | -0.63% |
| 10 Apr 2024 | 23.95 | 23.90 | 24.10 | 23.90 | 81665 | 0.29% |
| 09 Apr 2024 | 23.88 | 24.05 | 24.16 | 23.79 | 1555663 | -0.25% |
| 08 Apr 2024 | 23.94 | 23.82 | 24.04 | 23.82 | 115189 | 0.29% |
| 05 Apr 2024 | 23.87 | 23.68 | 23.90 | 23.63 | 149306 | 0.80% |
| 04 Apr 2024 | 23.68 | 23.80 | 23.87 | 23.63 | 115939 | -0.04% |
| 03 Apr 2024 | 23.69 | 23.44 | 23.70 | 23.23 | 333712 | 1.02% |
| 02 Apr 2024 | 23.45 | 23.46 | 23.55 | 23.35 | 172185 | 0.21% |
| 01 Apr 2024 | 23.40 | 23.14 | 23.44 | 22.84 | 455925 | 1.39% |
| 28 Mar 2024 | 23.08 | 22.76 | 23.28 | 22.75 | 210626 | 1.50% |
| 27 Mar 2024 | 22.74 | 22.79 | 22.89 | 22.70 | 57153 | 0.00% |
| 26 Mar 2024 | 22.74 | 22.68 | 22.85 | 22.54 | 378721 | 1.20% |
| 22 Mar 2024 | 22.47 | 22.50 | 22.54 | 22.33 | 41283 | 0.45% |
| 21 Mar 2024 | 22.37 | 22.04 | 22.41 | 22.00 | 158466 | 2.19% |
| 20 Mar 2024 | 21.89 | 21.91 | 22.11 | 21.70 | 135073 | 0.18% |
| 19 Mar 2024 | 21.85 | 22.10 | 22.29 | 21.83 | 189000 | -0.86% |
| 18 Mar 2024 | 22.04 | 21.99 | 22.33 | 21.93 | 120306 | -0.14% |
| 15 Mar 2024 | 22.07 | 22.14 | 22.40 | 21.90 | 128119 | -0.36% |
| 14 Mar 2024 | 22.15 | 22.06 | 22.25 | 21.69 | 460561 | 0.45% |
| 13 Mar 2024 | 22.05 | 22.66 | 22.74 | 21.84 | 168394 | -2.73% |
| 12 Mar 2024 | 22.67 | 22.91 | 22.91 | 22.55 | 89198 | -0.48% |
| 11 Mar 2024 | 22.78 | 22.72 | 22.94 | 22.26 | 102672 | 0.26% |
| 07 Mar 2024 | 22.72 | 22.83 | 22.83 | 22.51 | 28102 | 0.98% |
| 06 Mar 2024 | 22.50 | 22.89 | 23.00 | 22.26 | 400842 | -0.44% |
| 05 Mar 2024 | 22.60 | 23.04 | 23.05 | 22.56 | 265781 | -1.53% |
| 04 Mar 2024 | 22.95 | 23.04 | 23.04 | 22.62 | 43932 | 0.31% |
| 02 Mar 2024 | 22.88 | 22.84 | 23.09 | 22.61 | 11671 | 0.22% |
| 01 Mar 2024 | 22.83 | 22.89 | 22.92 | 22.79 | 89580 | 0.48% |
| 29 Feb 2024 | 22.72 | 22.58 | 22.81 | 22.35 | 159453 | 1.16% |
| 28 Feb 2024 | 22.46 | 23.15 | 23.15 | 22.39 | 821898 | -1.40% |
| 27 Feb 2024 | 22.78 | 23.23 | 23.23 | 22.67 | 214573 | -0.52% |
| 26 Feb 2024 | 22.90 | 22.98 | 23.31 | 22.73 | 79891 | 0.26% |
| 23 Feb 2024 | 22.84 | 22.85 | 22.98 | 22.62 | 65065 | 0.75% |
| 22 Feb 2024 | 22.67 | 22.89 | 22.89 | 22.30 | 413802 | 0.40% |
| 21 Feb 2024 | 22.58 | 22.98 | 22.99 | 22.51 | 86590 | -0.96% |
| 20 Feb 2024 | 22.80 | 23.04 | 23.04 | 22.50 | 202594 | -0.09% |
| 19 Feb 2024 | 22.82 | 23.08 | 23.08 | 22.71 | 131849 | 0.48% |
| 16 Feb 2024 | 22.71 | 22.32 | 22.94 | 22.16 | 130397 | 0.44% |
| 15 Feb 2024 | 22.61 | 22.25 | 22.99 | 22.13 | 40683 | 0.13% |
| 14 Feb 2024 | 22.58 | 22.44 | 22.80 | 22.14 | 116726 | 0.53% |
| 13 Feb 2024 | 22.46 | 22.67 | 22.67 | 22.11 | 299894 | 1.03% |
| 12 Feb 2024 | 22.23 | 22.96 | 22.96 | 22.14 | 258169 | -1.90% |
| 09 Feb 2024 | 22.66 | 23.23 | 23.23 | 22.41 | 246507 | -1.18% |
| 08 Feb 2024 | 22.93 | 23.25 | 23.25 | 22.89 | 62647 | -0.74% |
| 07 Feb 2024 | 23.10 | 22.94 | 23.19 | 22.94 | 325038 | 1.81% |
| 06 Feb 2024 | 22.69 | 22.61 | 22.86 | 22.42 | 176482 | 0.40% |
| 05 Feb 2024 | 22.60 | 23.00 | 23.00 | 22.50 | 232517 | -1.01% |
| 02 Feb 2024 | 22.83 | 22.71 | 23.03 | 22.71 | 999599 | 0.57% |
| 01 Feb 2024 | 22.70 | 22.99 | 22.99 | 22.51 | 1265772 | -0.57% |
| 31 Jan 2024 | 22.83 | 22.84 | 22.95 | 22.56 | 351642 | 1.20% |
| 30 Jan 2024 | 22.56 | 23.03 | 23.03 | 22.54 | 1048517 | -1.14% |
| 29 Jan 2024 | 22.82 | 22.75 | 22.88 | 22.44 | 42576 | 1.56% |
| 25 Jan 2024 | 22.47 | 22.46 | 22.63 | 22.35 | 630282 | -0.04% |
| 24 Jan 2024 | 22.48 | 22.29 | 22.53 | 21.96 | 518519 | 1.81% |
| 23 Jan 2024 | 22.08 | 22.75 | 22.85 | 22.00 | 513429 | -2.95% |
| 20 Jan 2024 | 22.75 | 23.15 | 23.15 | 22.68 | 64791 | -0.26% |
| 19 Jan 2024 | 22.81 | 22.95 | 22.95 | 22.59 | 930721 | 1.51% |
| 18 Jan 2024 | 22.47 | 23.13 | 23.13 | 22.10 | 428814 | -0.88% |
| 17 Jan 2024 | 22.67 | 22.91 | 22.91 | 22.63 | 58625 | -0.87% |
| 16 Jan 2024 | 22.87 | 22.94 | 23.03 | 22.81 | 414058 | -0.17% |
| 15 Jan 2024 | 22.91 | 23.09 | 23.09 | 22.86 | 240718 | -0.09% |
| 12 Jan 2024 | 22.93 | 22.99 | 22.99 | 22.83 | 204537 | 0.22% |
| 11 Jan 2024 | 22.88 | 23.08 | 23.08 | 22.79 | 376693 | 0.44% |
| 10 Jan 2024 | 22.78 | 22.87 | 22.90 | 22.63 | 168868 | -0.39% |
| 09 Jan 2024 | 22.87 | 23.14 | 23.14 | 22.85 | 461144 | -0.17% |
| 08 Jan 2024 | 22.91 | 23.25 | 23.25 | 22.83 | 496014 | -0.09% |
| 05 Jan 2024 | 22.93 | 22.95 | 23.12 | 22.66 | 576592 | 0.04% |
| 04 Jan 2024 | 22.92 | 23.49 | 23.49 | 22.31 | 353046 | 2.00% |
| 03 Jan 2024 | 22.47 | 22.71 | 22.71 | 22.35 | 322418 | 0.27% |
| 02 Jan 2024 | 22.41 | 22.42 | 22.54 | 22.26 | 325061 | -0.09% |
| 01 Jan 2024 | 22.43 | 22.78 | 22.78 | 21.83 | 80517 | 0.45% |
| 29 Dec 2023 | 22.33 | 22.27 | 22.38 | 22.22 | 387717 | 0.27% |
| 28 Dec 2023 | 22.27 | 22.75 | 22.75 | 22.24 | 213408 | 0.00% |
| 27 Dec 2023 | 22.27 | 22.54 | 22.54 | 22.16 | 268429 | 0.63% |
| 26 Dec 2023 | 22.13 | 22.70 | 22.79 | 22.06 | 344894 | -0.45% |
| 22 Dec 2023 | 22.23 | 22.64 | 22.64 | 22.00 | 364686 | 0.14% |
| 21 Dec 2023 | 22.20 | 21.89 | 22.24 | 21.00 | 166224 | 1.42% |
| 20 Dec 2023 | 21.89 | 23.26 | 23.26 | 21.73 | 575154 | -3.99% |
| 19 Dec 2023 | 22.80 | 23.24 | 23.24 | 22.59 | 289182 | -0.22% |
| 18 Dec 2023 | 22.85 | 22.84 | 22.92 | 22.70 | 33418 | 0.09% |
| 15 Dec 2023 | 22.83 | 23.10 | 23.19 | 22.74 | 199263 | -0.57% |
| 14 Dec 2023 | 22.96 | 23.10 | 23.10 | 22.60 | 32341 | 1.77% |
| 13 Dec 2023 | 22.56 | 22.66 | 22.66 | 22.34 | 23080 | 0.89% |
| 12 Dec 2023 | 22.36 | 22.47 | 22.49 | 22.26 | 47874 | 0.04% |
| 11 Dec 2023 | 22.35 | 22.55 | 22.55 | 22.21 | 53142 | 0.00% |
| 08 Dec 2023 | 22.35 | 22.54 | 22.56 | 22.21 | 35601 | -0.18% |
| 07 Dec 2023 | 22.39 | 23.15 | 23.50 | 22.25 | 164754 | -0.40% |
| 06 Dec 2023 | 22.48 | 22.47 | 22.51 | 22.39 | 100929 | 0.54% |
| 05 Dec 2023 | 22.36 | 22.46 | 22.98 | 22.25 | 73807 | -0.45% |
| 04 Dec 2023 | 22.46 | 22.46 | 22.50 | 22.31 | 72465 | 2.04% |
| 01 Dec 2023 | 22.01 | 22.15 | 22.48 | 21.92 | 120201 | 0.78% |
| 30 Nov 2023 | 21.84 | 21.77 | 21.92 | 21.61 | 375879 | 1.25% |
| 29 Nov 2023 | 21.57 | 21.84 | 21.84 | 21.45 | 26244 | 0.61% |
| 28 Nov 2023 | 21.44 | 21.25 | 21.68 | 20.73 | 29614 | 0.94% |
| 24 Nov 2023 | 21.24 | 21.65 | 21.65 | 21.15 | 91377 | 0.05% |
| 23 Nov 2023 | 21.23 | 21.73 | 21.73 | 21.20 | 22036 | -0.33% |
| 22 Nov 2023 | 21.30 | 21.23 | 21.40 | 21.19 | 284600 | 0.33% |
| 21 Nov 2023 | 21.23 | 21.27 | 21.55 | 21.23 | 7966 | -0.09% |
| 20 Nov 2023 | 21.25 | 21.34 | 21.40 | 21.18 | 196725 | -0.38% |
| 17 Nov 2023 | 21.33 | 21.50 | 21.50 | 20.85 | 41207 | -0.14% |
| 16 Nov 2023 | 21.36 | 21.17 | 21.37 | 20.96 | 84859 | 0.90% |
| 15 Nov 2023 | 21.17 | 20.85 | 21.37 | 20.85 | 101651 | 0.76% |
| 13 Nov 2023 | 21.01 | 21.39 | 21.39 | 20.92 | 58508 | -0.24% |
| 12 Nov 2023 | 21.06 | 20.89 | 21.50 | 20.89 | 11720 | 0.91% |
| 10 Nov 2023 | 20.87 | 20.89 | 20.92 | 20.65 | 26371 | 0.48% |
| 09 Nov 2023 | 20.77 | 21.40 | 21.40 | 20.68 | 8244 | 0.19% |
| 08 Nov 2023 | 20.73 | 20.86 | 20.86 | 20.71 | 5582 | -0.10% |
| 07 Nov 2023 | 20.75 | 20.83 | 20.83 | 20.42 | 16898 | 0.58% |
| 06 Nov 2023 | 20.63 | 20.46 | 20.86 | 20.46 | 21001 | 0.78% |
| 03 Nov 2023 | 20.47 | 20.49 | 20.60 | 20.44 | 27547 | 0.05% |
| 02 Nov 2023 | 20.46 | 20.24 | 20.57 | 20.24 | 27348 | 1.09% |
| 01 Nov 2023 | 20.24 | 20.60 | 21.33 | 20.20 | 21038 | -0.78% |
| 31 Oct 2023 | 20.40 | 20.15 | 20.57 | 20.15 | 8762 | 1.14% |
| 30 Oct 2023 | 20.17 | 20.52 | 20.52 | 19.70 | 20684 | -0.25% |
| 27 Oct 2023 | 20.22 | 20.15 | 20.36 | 20.13 | 55015 | 1.30% |
| 26 Oct 2023 | 19.96 | 20.25 | 20.25 | 19.83 | 42757 | -2.01% |
| 25 Oct 2023 | 20.37 | 20.64 | 21.64 | 20.28 | 35947 | -1.26% |
| 23 Oct 2023 | 20.63 | 20.78 | 21.01 | 20.50 | 46193 | -0.72% |
| 20 Oct 2023 | 20.78 | 20.86 | 20.95 | 20.76 | 53608 | -0.38% |
| 19 Oct 2023 | 20.86 | 20.90 | 20.95 | 20.62 | 143377 | -0.14% |
| 18 Oct 2023 | 20.89 | 21.15 | 21.15 | 20.85 | 38972 | -1.23% |
| 17 Oct 2023 | 21.15 | 21.23 | 21.33 | 21.00 | 2845676 | 1.15% |
| 16 Oct 2023 | 20.91 | 21.41 | 21.41 | 20.85 | 14142 | -0.38% |
| 13 Oct 2023 | 20.99 | 21.32 | 21.32 | 20.89 | 12141 | 0.43% |
| 12 Oct 2023 | 20.90 | 21.41 | 21.41 | 20.87 | 13929 | -0.43% |
| 11 Oct 2023 | 20.99 | 20.84 | 21.05 | 20.84 | 15668 | 0.72% |
| 10 Oct 2023 | 20.84 | 20.89 | 20.91 | 20.57 | 21473 | 1.46% |
| 09 Oct 2023 | 20.54 | 20.86 | 20.98 | 20.50 | 43257 | -1.53% |
| 06 Oct 2023 | 20.86 | 20.61 | 20.97 | 20.41 | 51287 | 2.20% |
| 05 Oct 2023 | 20.41 | 21.30 | 21.30 | 20.31 | 17312 | 0.20% |
| 04 Oct 2023 | 20.37 | 20.90 | 20.90 | 20.31 | 46030 | -1.64% |
| 03 Oct 2023 | 20.71 | 20.83 | 20.98 | 20.54 | 19819 | 0.39% |
| 29 Sep 2023 | 20.63 | 20.43 | 22.40 | 19.98 | 17578 | 1.18% |
| 28 Sep 2023 | 20.39 | 21.18 | 21.18 | 20.33 | 33690 | -1.35% |
| 27 Sep 2023 | 20.67 | 20.54 | 20.70 | 20.48 | 16352 | 0.83% |
| 26 Sep 2023 | 20.50 | 21.44 | 22.40 | 16.50 | 50207 | -0.05% |
| 25 Sep 2023 | 20.51 | 20.44 | 20.53 | 20.28 | 10722 | 1.18% |
| 22 Sep 2023 | 20.27 | 21.14 | 21.14 | 19.82 | 24314 | 0.25% |
| 21 Sep 2023 | 20.22 | 21.00 | 21.00 | 20.18 | 14362 | -0.59% |
| 20 Sep 2023 | 20.34 | 20.60 | 21.41 | 20.25 | 56954 | -0.68% |
| 18 Sep 2023 | 20.48 | 20.56 | 20.56 | 20.17 | 39692 | 0.59% |
| 15 Sep 2023 | 20.36 | 20.29 | 20.46 | 20.18 | 28606 | 0.34% |
| 14 Sep 2023 | 20.29 | 20.19 | 20.49 | 20.19 | 25070 | 0.50% |
| 13 Sep 2023 | 20.19 | 21.13 | 21.13 | 19.94 | 42519 | -0.05% |
| 12 Sep 2023 | 20.20 | 21.18 | 21.18 | 20.13 | 49105 | -1.70% |
| 11 Sep 2023 | 20.55 | 20.49 | 20.64 | 20.41 | 91655 | 0.83% |
| 08 Sep 2023 | 20.38 | 20.17 | 20.39 | 20.07 | 68101 | 1.85% |
| 07 Sep 2023 | 20.01 | 20.16 | 20.16 | 19.86 | 30360 | 0.81% |
| 06 Sep 2023 | 19.85 | 20.10 | 20.10 | 19.49 | 48337 | -0.20% |
| 05 Sep 2023 | 19.89 | 20.00 | 20.00 | 19.82 | 23135 | 0.45% |
| 04 Sep 2023 | 19.80 | 19.89 | 19.90 | 19.79 | 36950 | 0.05% |
| 01 Sep 2023 | 19.79 | 19.70 | 19.82 | 19.55 | 98953 | 1.02% |
| 31 Aug 2023 | 19.59 | 19.74 | 19.74 | 19.57 | 10440 | -0.36% |
| 30 Aug 2023 | 19.66 | 19.95 | 19.95 | 19.51 | 37988 | 0.46% |
| 29 Aug 2023 | 19.57 | 19.53 | 19.62 | 19.53 | 11879 | 0.31% |
| 28 Aug 2023 | 19.51 | 19.48 | 19.87 | 19.46 | 17028 | 0.15% |
| 25 Aug 2023 | 19.48 | 19.64 | 19.64 | 19.42 | 17329 | 0.15% |
| 24 Aug 2023 | 19.45 | 19.65 | 19.65 | 19.41 | 29408 | 0.26% |
| 23 Aug 2023 | 19.40 | 19.70 | 19.70 | 19.16 | 11271 | 0.31% |
| 22 Aug 2023 | 19.34 | 19.66 | 19.66 | 19.18 | 40135 | 0.99% |
| 21 Aug 2023 | 19.15 | 19.42 | 19.57 | 19.05 | 28392 | 0.58% |
| 18 Aug 2023 | 19.04 | 19.63 | 19.64 | 18.95 | 77684 | -0.63% |
| 17 Aug 2023 | 19.16 | 19.50 | 19.50 | 19.12 | 32931 | 0.21% |
| 16 Aug 2023 | 19.12 | 19.60 | 19.65 | 19.01 | 31278 | -0.52% |
| 14 Aug 2023 | 19.22 | 19.38 | 19.58 | 19.08 | 146131 | -0.83% |
| 11 Aug 2023 | 19.38 | 19.53 | 19.56 | 19.29 | 37659 | -0.77% |
| 10 Aug 2023 | 19.53 | 19.51 | 19.60 | 19.46 | 65960 | 0.10% |
| 09 Aug 2023 | 19.51 | 19.92 | 19.92 | 19.46 | 41200 | -0.56% |
| 08 Aug 2023 | 19.62 | 19.84 | 19.84 | 19.38 | 243876 | 0.87% |
| 07 Aug 2023 | 19.45 | 19.13 | 19.87 | 18.83 | 29681 | 1.14% |
| 04 Aug 2023 | 19.23 | 19.47 | 19.47 | 19.10 | 40485 | 0.73% |
| 03 Aug 2023 | 19.09 | 19.77 | 19.77 | 18.95 | 102197 | -1.09% |
| 02 Aug 2023 | 19.30 | 19.89 | 20.87 | 19.13 | 2665420 | -1.33% |
| 01 Aug 2023 | 19.56 | 19.68 | 20.11 | 19.49 | 95721 | -0.61% |
| 31 Jul 2023 | 19.68 | 19.27 | 21.00 | 19.27 | 1371550 | 0.56% |
| 28 Jul 2023 | 19.57 | 19.89 | 19.89 | 19.45 | 39824 | 0.36% |
| 27 Jul 2023 | 19.50 | 20.06 | 20.10 | 19.45 | 54178 | -0.41% |
| 26 Jul 2023 | 19.58 | 19.79 | 19.79 | 19.28 | 115051 | 0.05% |
| 25 Jul 2023 | 19.57 | 19.51 | 19.70 | 19.51 | 114456 | -0.36% |
| 24 Jul 2023 | 19.64 | 20.35 | 20.35 | 19.17 | 15415 | 0.92% |
| 21 Jul 2023 | 19.46 | 19.30 | 19.95 | 19.14 | 29356 | -0.61% |
| 20 Jul 2023 | 19.58 | 20.40 | 20.40 | 19.44 | 31509 | 0.36% |
| 19 Jul 2023 | 19.51 | 19.74 | 19.74 | 19.34 | 43573 | 0.83% |
| 18 Jul 2023 | 19.35 | 19.66 | 19.66 | 19.28 | 152063 | -0.51% |
| 17 Jul 2023 | 19.45 | 19.70 | 19.70 | 19.41 | 38634 | -0.10% |
| 14 Jul 2023 | 19.47 | 19.66 | 19.66 | 19.38 | 56398 | 0.10% |
| 13 Jul 2023 | 19.45 | 19.51 | 19.68 | 19.38 | 61009 | -0.05% |
| 12 Jul 2023 | 19.46 | 19.16 | 19.98 | 19.16 | 51231 | 0.52% |
| 11 Jul 2023 | 19.36 | 19.80 | 19.80 | 19.32 | 95198 | -0.26% |
| 10 Jul 2023 | 19.41 | 19.78 | 19.99 | 19.32 | 35002 | 0.10% |
| 07 Jul 2023 | 19.39 | 19.26 | 19.65 | 19.26 | 145850 | -1.32% |
| 06 Jul 2023 | 19.65 | 20.28 | 20.28 | 19.60 | 160872 | -0.35% |
| 05 Jul 2023 | 19.72 | 20.15 | 20.15 | 19.64 | 137571 | -0.15% |
| 04 Jul 2023 | 19.75 | 20.35 | 20.35 | 19.56 | 122151 | 1.49% |
| 03 Jul 2023 | 19.46 | 20.00 | 20.00 | 19.26 | 1939991 | 1.41% |
| 30 Jun 2023 | 19.19 | 19.05 | 19.24 | 19.05 | 23039 | 1.00% |
| 28 Jun 2023 | 19.00 | 18.95 | 19.48 | 18.89 | 35974 | 0.80% |
| 27 Jun 2023 | 18.85 | 18.54 | 18.89 | 18.54 | 23769 | 1.67% |
| 26 Jun 2023 | 18.54 | 18.18 | 18.55 | 18.18 | 26529 | 0.27% |
| 23 Jun 2023 | 18.49 | 18.67 | 18.67 | 18.47 | 20176 | -0.91% |
| 22 Jun 2023 | 18.66 | 18.91 | 18.94 | 18.63 | 45779 | -1.22% |
| 21 Jun 2023 | 18.89 | 18.79 | 18.93 | 18.75 | 28569 | 1.23% |
| 20 Jun 2023 | 18.66 | 18.65 | 18.81 | 18.47 | 18102 | 0.59% |
| 19 Jun 2023 | 18.55 | 18.35 | 18.58 | 18.06 | 52973 | 1.42% |
| 16 Jun 2023 | 18.29 | 18.25 | 18.68 | 18.06 | 27806 | 1.44% |
| 15 Jun 2023 | 18.03 | 18.08 | 18.14 | 17.95 | 3571 | -0.22% |
| 14 Jun 2023 | 18.07 | 18.13 | 18.13 | 18.04 | 10747 | -0.17% |
| 13 Jun 2023 | 18.10 | 18.25 | 18.58 | 18.01 | 24344 | 0.78% |
| 12 Jun 2023 | 17.96 | 18.28 | 18.28 | 17.87 | 11119 | 0.22% |
| 09 Jun 2023 | 17.92 | 17.93 | 18.03 | 17.87 | 15999 | -0.06% |
| 08 Jun 2023 | 17.93 | 18.25 | 18.25 | 17.90 | 27395 | -0.77% |
| 07 Jun 2023 | 18.07 | 17.95 | 18.08 | 17.94 | 21169 | 0.72% |
| 06 Jun 2023 | 17.94 | 18.22 | 18.30 | 17.58 | 13648 | 0.45% |
| 05 Jun 2023 | 17.86 | 18.10 | 18.48 | 17.83 | 17724 | 0.39% |
| 02 Jun 2023 | 17.79 | 18.01 | 18.01 | 17.76 | 12162 | -0.34% |
| 01 Jun 2023 | 17.85 | 17.81 | 17.89 | 17.79 | 23013 | 0.28% |
| 31 May 2023 | 17.80 | 17.80 | 17.82 | 17.70 | 36024 | -0.11% |
| 30 May 2023 | 17.82 | 18.05 | 18.38 | 17.67 | 15139 | 0.39% |
| 29 May 2023 | 17.75 | 17.47 | 17.81 | 17.47 | 44707 | 1.60% |
| 26 May 2023 | 17.47 | 17.10 | 17.55 | 17.10 | 468669 | 0.34% |
| 25 May 2023 | 17.41 | 17.80 | 17.80 | 17.34 | 49404 | 0.00% |
| 24 May 2023 | 17.41 | 17.98 | 17.98 | 17.15 | 548869 | -0.23% |
| 23 May 2023 | 17.45 | 17.73 | 18.00 | 17.35 | 136339 | 0.40% |
| 22 May 2023 | 17.38 | 17.27 | 17.39 | 17.24 | 4194 | 0.64% |
| 19 May 2023 | 17.27 | 17.34 | 17.34 | 17.16 | 6005 | -0.06% |
| 18 May 2023 | 17.28 | 17.39 | 17.44 | 17.28 | 7961 | -0.06% |
| 17 May 2023 | 17.29 | 17.10 | 17.40 | 17.10 | 32988 | -0.69% |
| 16 May 2023 | 17.41 | 17.75 | 17.80 | 17.40 | 60386 | 0.00% |
| 15 May 2023 | 17.41 | 17.70 | 17.70 | 17.32 | 7130 | 0.52% |
| 12 May 2023 | 17.32 | 17.70 | 17.70 | 17.26 | 5472 | -0.17% |
| 11 May 2023 | 17.35 | 17.32 | 17.40 | 17.30 | 10983 | 0.46% |
| 10 May 2023 | 17.27 | 17.35 | 17.55 | 17.11 | 34863 | 0.47% |
| 09 May 2023 | 17.19 | 17.55 | 17.55 | 17.17 | 13127 | -0.12% |
| 08 May 2023 | 17.21 | 16.94 | 17.27 | 16.93 | 60363 | 1.83% |
| 05 May 2023 | 16.90 | 17.11 | 17.45 | 16.86 | 53183 | -1.23% |
| 04 May 2023 | 17.11 | 17.22 | 17.22 | 16.91 | 11098 | 1.85% |
| 03 May 2023 | 16.80 | 17.26 | 17.26 | 16.74 | 5846 | -0.24% |
| 02 May 2023 | 16.84 | 16.71 | 17.47 | 16.38 | 46515 | 0.78% |
| 28 Apr 2023 | 16.71 | 16.95 | 16.95 | 16.54 | 62096 | 0.78% |
| 27 Apr 2023 | 16.58 | 16.50 | 16.62 | 16.50 | 22671 | 0.73% |
| 26 Apr 2023 | 16.46 | 16.91 | 16.91 | 16.40 | 11098 | -0.24% |
| 25 Apr 2023 | 16.50 | 16.77 | 16.77 | 16.46 | 22447 | 0.30% |
| 24 Apr 2023 | 16.45 | 16.00 | 16.88 | 16.00 | 8889 | 0.55% |
| 21 Apr 2023 | 16.36 | 16.75 | 16.75 | 16.25 | 7412 | -0.24% |
| 20 Apr 2023 | 16.40 | 16.42 | 16.46 | 16.36 | 2891 | 0.12% |
| 19 Apr 2023 | 16.38 | 16.41 | 16.43 | 16.34 | 8735 | -0.30% |
| 18 Apr 2023 | 16.43 | 16.45 | 16.54 | 16.39 | 8798 | 0.18% |
| 17 Apr 2023 | 16.40 | 17.10 | 17.10 | 16.05 | 15760 | 0.12% |
| 13 Apr 2023 | 16.38 | 16.35 | 16.40 | 16.27 | 10799 | 0.61% |
| 12 Apr 2023 | 16.28 | 16.60 | 16.60 | 16.20 | 10578 | 0.25% |
| 11 Apr 2023 | 16.24 | 16.50 | 16.50 | 16.18 | 4730 | 0.37% |
| 10 Apr 2023 | 16.18 | 16.92 | 17.00 | 16.14 | 10095 | 0.00% |
| 06 Apr 2023 | 16.18 | 16.33 | 16.33 | 15.93 | 112007 | 1.57% |
| 05 Apr 2023 | 15.93 | 16.50 | 16.50 | 15.90 | 42495 | 0.95% |
| 03 Apr 2023 | 15.78 | 15.74 | 15.79 | 15.68 | 6992 | 0.51% |
| 31 Mar 2023 | 15.70 | 15.87 | 15.87 | 15.51 | 8707 | 1.36% |
| 29 Mar 2023 | 15.49 | 15.43 | 15.52 | 15.40 | 10344 | 0.85% |
| 28 Mar 2023 | 15.36 | 15.38 | 15.47 | 15.32 | 10778 | -0.13% |
| 27 Mar 2023 | 15.38 | 15.40 | 16.90 | 15.36 | 6015 | -0.13% |
| 24 Mar 2023 | 15.40 | 15.75 | 17.25 | 15.38 | 142317 | -2.22% |
| 23 Mar 2023 | 15.75 | 15.78 | 15.86 | 15.71 | 81654 | -0.19% |
| 22 Mar 2023 | 15.78 | 15.64 | 15.81 | 15.64 | 10798 | 0.90% |
| 21 Mar 2023 | 15.64 | 15.40 | 15.65 | 15.39 | 78939 | 2.36% |
| 20 Mar 2023 | 15.28 | 15.90 | 15.90 | 15.21 | 42885 | -1.80% |
| 17 Mar 2023 | 15.56 | 15.60 | 15.69 | 15.49 | 15783 | 0.39% |
| 16 Mar 2023 | 15.50 | 15.41 | 15.59 | 15.35 | 96792 | 0.13% |
| 15 Mar 2023 | 15.48 | 15.50 | 15.69 | 15.40 | 14188 | -0.32% |
| 14 Mar 2023 | 15.53 | 15.69 | 15.75 | 15.48 | 215407 | -0.83% |
| 13 Mar 2023 | 15.66 | 15.90 | 17.25 | 15.61 | 17949 | -1.51% |
| 10 Mar 2023 | 15.90 | 16.20 | 16.20 | 15.81 | 30692 | -1.55% |
| 09 Mar 2023 | 16.15 | 16.65 | 16.65 | 16.05 | 12759 | -0.86% |
| 08 Mar 2023 | 16.29 | 16.32 | 16.37 | 16.19 | 8570 | -0.12% |
| 06 Mar 2023 | 16.31 | 16.48 | 16.48 | 16.13 | 12850 | 1.43% |
| 03 Mar 2023 | 16.08 | 16.02 | 16.17 | 16.02 | 51596 | 0.69% |
| 02 Mar 2023 | 15.97 | 16.14 | 16.29 | 15.92 | 444761 | -0.99% |
| 01 Mar 2023 | 16.13 | 16.02 | 16.15 | 16.00 | 101828 | 0.88% |
| 28 Feb 2023 | 15.99 | 16.35 | 16.35 | 15.90 | 3943 | -0.06% |
| 27 Feb 2023 | 16.00 | 16.34 | 17.14 | 15.86 | 7674 | 0.38% |
| 24 Feb 2023 | 15.94 | 16.06 | 16.09 | 15.92 | 198034 | -0.31% |
| 23 Feb 2023 | 15.99 | 16.06 | 16.07 | 15.92 | 181684 | -0.44% |
| 22 Feb 2023 | 16.06 | 16.30 | 16.30 | 16.03 | 60555 | -1.71% |
| 21 Feb 2023 | 16.34 | 16.36 | 16.43 | 16.33 | 10517 | -0.12% |
| 20 Feb 2023 | 16.36 | 16.47 | 16.97 | 16.35 | 8430 | -0.67% |
| 17 Feb 2023 | 16.47 | 16.19 | 16.78 | 16.19 | 3345 | -0.18% |
| 16 Feb 2023 | 16.50 | 16.59 | 16.62 | 16.50 | 8872 | -0.42% |
| 15 Feb 2023 | 16.57 | 17.00 | 17.00 | 16.29 | 312419 | -0.06% |
| 14 Feb 2023 | 16.58 | 16.90 | 16.90 | 16.45 | 192316 | 0.55% |
| 13 Feb 2023 | 16.49 | 16.63 | 17.00 | 16.41 | 8009 | -0.84% |
| 10 Feb 2023 | 16.63 | 16.63 | 16.98 | 16.59 | 273451 | 0.06% |
| 09 Feb 2023 | 16.62 | 16.49 | 16.74 | 16.38 | 128896 | 1.03% |
| 08 Feb 2023 | 16.45 | 16.34 | 16.71 | 15.90 | 379777 | 1.04% |
| 07 Feb 2023 | 16.28 | 16.16 | 16.72 | 16.10 | 359519 | 0.80% |
| 06 Feb 2023 | 16.15 | 16.50 | 16.50 | 16.01 | 15937 | 0.06% |
| 03 Feb 2023 | 16.14 | 15.80 | 16.18 | 15.80 | 10611 | 2.48% |
| 02 Feb 2023 | 15.75 | 16.20 | 16.20 | 15.71 | 25622 | -0.88% |
| 01 Feb 2023 | 15.89 | 16.24 | 16.50 | 15.80 | 103051 | -2.16% |
| 31 Jan 2023 | 16.24 | 16.24 | 16.27 | 16.05 | 13876 | 0.00% |
| 30 Jan 2023 | 16.24 | 16.48 | 16.48 | 16.01 | 13107 | -0.18% |
| 27 Jan 2023 | 16.27 | 17.40 | 18.10 | 16.00 | 26720 | -0.73% |
| 25 Jan 2023 | 16.39 | 16.61 | 16.85 | 16.16 | 10639 | -1.32% |
| 24 Jan 2023 | 16.61 | 17.04 | 17.04 | 16.55 | 1272 | 0.36% |
| 23 Jan 2023 | 16.55 | 16.41 | 16.70 | 16.41 | 2190 | -0.18% |
| 20 Jan 2023 | 16.58 | 17.17 | 17.17 | 16.55 | 4022 | -0.54% |
| 19 Jan 2023 | 16.67 | 17.00 | 17.00 | 16.61 | 2085 | 0.18% |
| 18 Jan 2023 | 16.64 | 16.65 | 16.68 | 16.60 | 2609 | 0.54% |
| 17 Jan 2023 | 16.55 | 16.59 | 16.60 | 16.55 | 10282 | 0.06% |
| 16 Jan 2023 | 16.54 | 16.97 | 16.98 | 16.26 | 13475 | 0.36% |
| 13 Jan 2023 | 16.48 | 16.30 | 16.75 | 16.20 | 15046 | -0.36% |
| 12 Jan 2023 | 16.54 | 16.16 | 16.75 | 16.03 | 8386 | 0.30% |
| 11 Jan 2023 | 16.49 | 16.51 | 16.58 | 16.49 | 11936 | -0.30% |
| 10 Jan 2023 | 16.54 | 18.40 | 18.40 | 16.35 | 13250 | -1.25% |
| 09 Jan 2023 | 16.75 | 18.70 | 18.70 | 16.22 | 9886 | -1.12% |
| 06 Jan 2023 | 16.94 | 16.80 | 16.95 | 16.60 | 19143 | 1.26% |
| 05 Jan 2023 | 16.73 | 18.95 | 18.95 | 16.65 | 22187 | -1.01% |
| 04 Jan 2023 | 16.90 | 16.85 | 17.14 | 16.76 | 21472 | -0.18% |
| 03 Jan 2023 | 16.93 | 17.00 | 17.25 | 16.80 | 11429 | -0.24% |
| 02 Jan 2023 | 16.97 | 16.68 | 18.14 | 16.68 | 5251 | 0.71% |
| 30 Dec 2022 | 16.85 | 17.00 | 17.00 | 16.40 | 59289 | 0.48% |
| 29 Dec 2022 | 16.77 | 16.85 | 17.50 | 16.33 | 41851 | -0.47% |
| 28 Dec 2022 | 16.85 | 16.86 | 17.11 | 16.33 | 26203 | -0.06% |
| 27 Dec 2022 | 16.86 | 16.84 | 17.20 | 16.70 | 22171 | 0.12% |
| 26 Dec 2022 | 16.84 | 17.68 | 17.68 | 16.72 | 27509 | -1.92% |
| 23 Dec 2022 | 17.17 | 17.03 | 17.35 | 17.00 | 8710 | 0.82% |
| 22 Dec 2022 | 17.03 | 17.65 | 17.65 | 17.00 | 8162 | -1.96% |
| 21 Dec 2022 | 17.37 | 17.65 | 17.65 | 17.10 | 19772 | 1.22% |
| 20 Dec 2022 | 17.16 | 20.20 | 20.20 | 16.95 | 17341 | -0.46% |
| 19 Dec 2022 | 17.24 | 17.23 | 17.33 | 17.13 | 10170 | 0.64% |
| 16 Dec 2022 | 17.13 | 17.28 | 17.55 | 17.09 | 45425 | -0.93% |
| 15 Dec 2022 | 17.29 | 17.82 | 17.82 | 17.11 | 16396 | -0.12% |
| 14 Dec 2022 | 17.31 | 17.20 | 17.34 | 17.05 | 29465 | 0.76% |
| 13 Dec 2022 | 17.18 | 17.03 | 17.25 | 17.01 | 15020 | 0.88% |
| 12 Dec 2022 | 17.03 | 17.68 | 17.68 | 17.00 | 35534 | -0.82% |
| 09 Dec 2022 | 17.17 | 17.25 | 17.55 | 17.00 | 19150 | 0.12% |
| 08 Dec 2022 | 17.15 | 17.50 | 17.50 | 17.11 | 5578 | 0.06% |
| 07 Dec 2022 | 17.14 | 17.34 | 17.39 | 17.10 | 23905 | -0.46% |
| 06 Dec 2022 | 17.22 | 17.39 | 17.39 | 17.00 | 13671 | -0.29% |
| 05 Dec 2022 | 17.27 | 17.88 | 17.88 | 17.00 | 41344 | -0.52% |
| 02 Dec 2022 | 17.36 | 17.94 | 17.94 | 17.11 | 32108 | -0.34% |
| 01 Dec 2022 | 17.42 | 20.44 | 20.44 | 17.15 | 265377 | -14.86% |
