GMR Airports Infrastructure Ltd
NSE :GMRINFRA BSE :532754 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold GMRINFRA ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
GMRINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 86.00 | 86.30 | 86.90 | 85.80 | 3538755 | -0.06% |
| 17 May 2024 | 86.05 | 83.20 | 86.65 | 82.70 | 24862680 | 3.74% |
| 16 May 2024 | 82.95 | 84.00 | 85.00 | 82.45 | 9418488 | -0.96% |
| 15 May 2024 | 83.75 | 83.55 | 84.25 | 83.05 | 9378427 | 0.36% |
| 14 May 2024 | 83.45 | 82.85 | 83.75 | 82.30 | 12609063 | 1.34% |
| 13 May 2024 | 82.35 | 80.30 | 82.55 | 78.65 | 16718497 | 2.81% |
| 10 May 2024 | 80.10 | 79.25 | 80.95 | 77.85 | 15680082 | 1.97% |
| 09 May 2024 | 78.55 | 80.70 | 81.65 | 78.10 | 20898249 | -2.54% |
| 08 May 2024 | 80.60 | 79.60 | 82.10 | 77.60 | 28202896 | 2.03% |
| 07 May 2024 | 79.00 | 83.45 | 83.45 | 78.50 | 43376425 | -5.16% |
| 06 May 2024 | 83.30 | 85.95 | 85.95 | 81.70 | 23811979 | -2.69% |
| 03 May 2024 | 85.60 | 89.00 | 89.85 | 84.55 | 59484779 | -2.89% |
| 02 May 2024 | 88.15 | 85.75 | 88.80 | 83.50 | 69372247 | 3.52% |
| 30 Apr 2024 | 85.15 | 87.90 | 88.20 | 84.85 | 46391574 | -2.57% |
| 29 Apr 2024 | 87.40 | 91.75 | 91.90 | 86.90 | 69094550 | -3.69% |
| 26 Apr 2024 | 90.75 | 85.90 | 92.40 | 85.60 | 121203082 | 6.58% |
| 25 Apr 2024 | 85.15 | 82.65 | 85.50 | 82.15 | 29717351 | 3.27% |
| 24 Apr 2024 | 82.45 | 82.75 | 83.45 | 82.10 | 10812226 | 0.12% |
| 23 Apr 2024 | 82.35 | 81.50 | 83.00 | 80.65 | 18800097 | 1.60% |
| 22 Apr 2024 | 81.05 | 81.40 | 81.75 | 80.55 | 13243769 | 0.50% |
| 19 Apr 2024 | 80.65 | 78.70 | 81.25 | 78.25 | 17239317 | 0.81% |
| 18 Apr 2024 | 80.00 | 81.00 | 82.45 | 79.60 | 13758049 | -0.62% |
| 16 Apr 2024 | 80.50 | 80.50 | 81.10 | 79.40 | 13449634 | -0.19% |
| 15 Apr 2024 | 80.65 | 81.40 | 83.15 | 80.00 | 39207669 | -3.64% |
| 12 Apr 2024 | 83.70 | 85.10 | 85.55 | 83.45 | 15288438 | -1.65% |
| 10 Apr 2024 | 85.10 | 85.05 | 85.95 | 84.60 | 8040522 | 0.35% |
| 09 Apr 2024 | 84.80 | 85.95 | 86.50 | 84.45 | 10438396 | -1.05% |
| 08 Apr 2024 | 85.70 | 86.05 | 86.40 | 85.15 | 10248393 | 0.06% |
| 05 Apr 2024 | 85.65 | 84.40 | 86.70 | 83.85 | 33992152 | 1.48% |
| 04 Apr 2024 | 84.40 | 84.50 | 85.70 | 83.55 | 11970580 | 0.42% |
| 03 Apr 2024 | 84.05 | 85.25 | 85.40 | 83.80 | 15811657 | -1.12% |
| 02 Apr 2024 | 85.00 | 83.00 | 85.60 | 83.00 | 16799176 | 1.74% |
| 01 Apr 2024 | 83.55 | 82.40 | 84.00 | 82.30 | 14429781 | 2.39% |
| 28 Mar 2024 | 81.60 | 80.90 | 82.25 | 80.25 | 24357737 | 2.26% |
| 27 Mar 2024 | 79.80 | 81.40 | 81.40 | 79.40 | 26320881 | 0.95% |
| 26 Mar 2024 | 79.05 | 78.60 | 79.75 | 77.75 | 12905284 | 0.51% |
| 22 Mar 2024 | 78.65 | 79.15 | 79.60 | 78.00 | 9769561 | -0.57% |
| 21 Mar 2024 | 79.10 | 75.90 | 79.30 | 75.60 | 18986015 | 5.96% |
| 20 Mar 2024 | 74.65 | 76.00 | 76.30 | 73.00 | 15111132 | -0.86% |
| 19 Mar 2024 | 75.30 | 77.25 | 77.50 | 75.05 | 11022369 | -2.33% |
| 18 Mar 2024 | 77.10 | 77.30 | 78.20 | 76.25 | 9153822 | -0.26% |
| 15 Mar 2024 | 77.30 | 78.00 | 78.75 | 74.80 | 19455715 | -0.96% |
| 14 Mar 2024 | 78.05 | 76.35 | 78.60 | 74.50 | 30451300 | 3.86% |
| 13 Mar 2024 | 75.15 | 81.00 | 81.15 | 73.60 | 34943703 | -7.16% |
| 12 Mar 2024 | 80.95 | 82.95 | 83.40 | 80.55 | 19702229 | -2.12% |
| 11 Mar 2024 | 82.70 | 85.35 | 85.40 | 82.40 | 16717842 | -2.13% |
| 07 Mar 2024 | 84.50 | 83.15 | 85.15 | 82.65 | 14135199 | 2.18% |
| 06 Mar 2024 | 82.70 | 86.75 | 86.95 | 80.80 | 24841782 | -4.67% |
| 05 Mar 2024 | 86.75 | 86.55 | 87.65 | 86.00 | 16913400 | 0.12% |
| 04 Mar 2024 | 86.65 | 86.35 | 87.50 | 85.65 | 24955290 | 0.99% |
| 02 Mar 2024 | 85.80 | 85.70 | 86.75 | 85.50 | 4326231 | 0.29% |
| 01 Mar 2024 | 85.55 | 84.50 | 86.20 | 84.25 | 26544078 | 1.85% |
| 29 Feb 2024 | 84.00 | 84.80 | 85.35 | 82.60 | 341649737 | -0.47% |
| 28 Feb 2024 | 84.40 | 86.25 | 87.50 | 84.00 | 47472979 | -1.57% |
| 27 Feb 2024 | 85.75 | 87.90 | 88.40 | 85.40 | 75427795 | -2.17% |
| 26 Feb 2024 | 87.65 | 88.80 | 89.60 | 87.10 | 39761640 | -0.79% |
| 23 Feb 2024 | 88.35 | 88.25 | 89.65 | 87.75 | 25843128 | 0.80% |
| 22 Feb 2024 | 87.65 | 86.85 | 88.30 | 84.75 | 29169629 | 1.62% |
| 21 Feb 2024 | 86.25 | 90.90 | 90.90 | 84.55 | 63802448 | -4.80% |
| 20 Feb 2024 | 90.60 | 92.60 | 94.35 | 89.85 | 56491851 | -1.63% |
| 19 Feb 2024 | 92.10 | 89.80 | 92.85 | 87.75 | 51843868 | 3.19% |
| 16 Feb 2024 | 89.25 | 90.85 | 91.20 | 88.65 | 38111593 | -1.22% |
| 15 Feb 2024 | 90.35 | 90.60 | 91.70 | 89.10 | 31048461 | 0.56% |
| 14 Feb 2024 | 89.85 | 88.25 | 90.80 | 87.80 | 34239889 | 0.00% |
| 13 Feb 2024 | 89.85 | 89.45 | 91.15 | 85.80 | 85283123 | 4.96% |
| 12 Feb 2024 | 85.60 | 89.25 | 89.30 | 84.75 | 25142104 | -3.66% |
| 09 Feb 2024 | 88.85 | 90.30 | 90.55 | 84.20 | 35007959 | -1.44% |
| 08 Feb 2024 | 90.15 | 91.20 | 92.55 | 89.80 | 44963439 | -0.72% |
| 07 Feb 2024 | 90.80 | 88.65 | 91.30 | 88.05 | 63741860 | 3.01% |
| 06 Feb 2024 | 88.15 | 87.85 | 89.65 | 85.55 | 28893814 | 0.92% |
| 05 Feb 2024 | 87.35 | 85.70 | 89.75 | 85.50 | 84036591 | 2.52% |
| 02 Feb 2024 | 85.20 | 79.75 | 87.00 | 79.65 | 124563723 | 7.71% |
| 01 Feb 2024 | 79.10 | 76.15 | 79.95 | 76.05 | 39919389 | 0.96% |
| 31 Jan 2024 | 78.35 | 78.80 | 79.25 | 77.35 | 26944356 | -0.57% |
| 30 Jan 2024 | 78.80 | 78.85 | 81.70 | 78.15 | 37994594 | 0.77% |
| 29 Jan 2024 | 78.20 | 78.10 | 80.35 | 76.90 | 44502382 | 1.49% |
| 25 Jan 2024 | 77.05 | 76.05 | 79.10 | 75.50 | 56040749 | 1.78% |
| 24 Jan 2024 | 75.70 | 75.50 | 76.60 | 73.60 | 35773435 | 0.26% |
| 23 Jan 2024 | 75.50 | 82.50 | 83.00 | 74.25 | 43604317 | -7.81% |
| 20 Jan 2024 | 81.90 | 83.00 | 84.50 | 81.10 | 34168130 | -0.73% |
| 19 Jan 2024 | 82.50 | 83.00 | 84.55 | 81.85 | 38979778 | -1.43% |
| 18 Jan 2024 | 83.70 | 83.35 | 84.40 | 80.15 | 23950513 | 0.36% |
| 17 Jan 2024 | 83.40 | 84.35 | 85.70 | 82.70 | 31240324 | -1.13% |
| 16 Jan 2024 | 84.35 | 83.65 | 86.50 | 82.50 | 41718790 | 1.32% |
| 15 Jan 2024 | 83.25 | 84.80 | 85.30 | 82.80 | 22379230 | -1.25% |
| 12 Jan 2024 | 84.30 | 85.70 | 85.70 | 84.10 | 30674302 | -1.17% |
| 11 Jan 2024 | 85.30 | 86.60 | 87.25 | 83.30 | 80080582 | -1.16% |
| 10 Jan 2024 | 86.30 | 85.25 | 87.00 | 84.55 | 39105541 | 1.77% |
| 09 Jan 2024 | 84.80 | 87.60 | 88.25 | 84.10 | 48744140 | -2.42% |
| 08 Jan 2024 | 86.90 | 80.00 | 88.70 | 80.00 | 202570408 | 3.58% |
| 05 Jan 2024 | 83.90 | 84.80 | 85.25 | 81.90 | 40706295 | -0.65% |
| 04 Jan 2024 | 84.45 | 82.20 | 84.95 | 81.75 | 91736436 | 3.24% |
| 03 Jan 2024 | 81.80 | 79.95 | 83.00 | 78.85 | 36193954 | 2.76% |
| 02 Jan 2024 | 79.60 | 80.75 | 80.75 | 77.25 | 28625842 | -0.93% |
| 01 Jan 2024 | 80.35 | 80.90 | 82.30 | 79.85 | 37830090 | -0.25% |
| 29 Dec 2023 | 80.55 | 76.30 | 81.50 | 75.70 | 78284106 | 5.57% |
| 28 Dec 2023 | 76.30 | 73.70 | 77.10 | 72.95 | 44621995 | 4.09% |
| 27 Dec 2023 | 73.30 | 74.15 | 75.00 | 73.10 | 13530197 | -0.88% |
| 26 Dec 2023 | 73.95 | 75.05 | 75.60 | 73.65 | 13691736 | -0.94% |
| 22 Dec 2023 | 74.65 | 75.30 | 77.80 | 73.70 | 27907280 | 1.70% |
| 21 Dec 2023 | 73.40 | 70.90 | 74.05 | 69.60 | 20851861 | 2.95% |
| 20 Dec 2023 | 71.30 | 76.35 | 77.00 | 70.50 | 23442670 | -5.81% |
| 19 Dec 2023 | 75.70 | 78.35 | 79.50 | 74.65 | 19698623 | -3.32% |
| 18 Dec 2023 | 78.30 | 77.50 | 78.55 | 76.00 | 20331390 | 1.03% |
| 15 Dec 2023 | 77.50 | 77.70 | 78.20 | 76.05 | 49693156 | 0.45% |
| 14 Dec 2023 | 77.15 | 77.85 | 78.90 | 76.40 | 105827318 | 0.00% |
| 13 Dec 2023 | 77.15 | 72.10 | 78.10 | 71.85 | 139161372 | 7.38% |
| 12 Dec 2023 | 71.85 | 73.50 | 74.30 | 71.00 | 52604713 | -1.71% |
| 11 Dec 2023 | 73.10 | 71.45 | 74.40 | 69.55 | 165979376 | 6.10% |
| 08 Dec 2023 | 68.90 | 59.85 | 70.40 | 58.75 | 487219557 | 11.67% |
| 07 Dec 2023 | 61.70 | 61.55 | 63.25 | 60.65 | 25752912 | 0.57% |
| 06 Dec 2023 | 61.35 | 62.40 | 62.70 | 61.20 | 8068930 | -1.21% |
| 05 Dec 2023 | 62.10 | 62.55 | 63.90 | 61.10 | 27713959 | -0.32% |
| 04 Dec 2023 | 62.30 | 61.80 | 63.00 | 61.45 | 34976851 | 2.30% |
| 01 Dec 2023 | 60.90 | 60.20 | 61.35 | 60.20 | 14246978 | 1.84% |
| 30 Nov 2023 | 59.80 | 60.45 | 61.05 | 59.20 | 19272526 | -0.83% |
| 29 Nov 2023 | 60.30 | 60.55 | 61.50 | 60.20 | 46270600 | 0.08% |
| 28 Nov 2023 | 60.25 | 61.65 | 61.90 | 59.65 | 24275975 | -0.17% |
| 24 Nov 2023 | 60.35 | 57.25 | 60.90 | 57.05 | 22678150 | 5.69% |
| 23 Nov 2023 | 57.10 | 57.55 | 57.85 | 57.00 | 4213485 | -0.44% |
| 22 Nov 2023 | 57.35 | 57.65 | 58.05 | 56.40 | 6761170 | -0.35% |
| 21 Nov 2023 | 57.55 | 58.00 | 58.25 | 57.15 | 3556117 | -0.26% |
| 20 Nov 2023 | 57.70 | 59.00 | 59.00 | 57.25 | 7744798 | -1.70% |
| 17 Nov 2023 | 58.70 | 57.85 | 59.50 | 57.50 | 14167071 | 1.91% |
| 16 Nov 2023 | 57.60 | 58.20 | 58.35 | 57.50 | 3804394 | -0.69% |
| 15 Nov 2023 | 58.00 | 57.55 | 58.45 | 57.15 | 4153475 | 1.31% |
| 13 Nov 2023 | 57.25 | 58.30 | 58.30 | 57.00 | 3608807 | -1.80% |
| 12 Nov 2023 | 58.30 | 58.00 | 59.40 | 57.75 | 2357539 | 1.13% |
| 10 Nov 2023 | 57.65 | 56.50 | 58.40 | 55.70 | 15351937 | 2.58% |
| 09 Nov 2023 | 56.20 | 56.90 | 56.90 | 56.10 | 3474550 | -0.79% |
| 08 Nov 2023 | 56.65 | 56.05 | 57.00 | 56.00 | 3951807 | 1.16% |
| 07 Nov 2023 | 56.00 | 56.35 | 56.50 | 55.50 | 2832431 | -0.88% |
| 06 Nov 2023 | 56.50 | 56.50 | 57.00 | 55.95 | 3777488 | 0.80% |
| 03 Nov 2023 | 56.05 | 56.30 | 57.10 | 55.80 | 4793564 | 0.09% |
| 02 Nov 2023 | 56.00 | 55.00 | 56.50 | 54.50 | 4133434 | 3.23% |
| 01 Nov 2023 | 54.25 | 55.00 | 55.50 | 54.10 | 2619387 | -0.64% |
| 31 Oct 2023 | 54.60 | 54.95 | 55.70 | 54.45 | 5247975 | -0.09% |
| 30 Oct 2023 | 54.65 | 55.10 | 55.40 | 54.05 | 5157734 | -0.36% |
| 27 Oct 2023 | 54.85 | 54.20 | 55.10 | 54.05 | 4130005 | 2.52% |
| 26 Oct 2023 | 53.50 | 53.90 | 54.00 | 52.00 | 7448507 | -1.02% |
| 25 Oct 2023 | 54.05 | 54.00 | 55.60 | 53.10 | 4699445 | -0.46% |
| 23 Oct 2023 | 54.30 | 54.55 | 56.15 | 54.00 | 6068669 | -2.86% |
| 20 Oct 2023 | 55.90 | 56.20 | 56.65 | 55.00 | 7835932 | -1.32% |
| 19 Oct 2023 | 56.65 | 57.15 | 57.35 | 55.95 | 5939595 | -1.99% |
| 18 Oct 2023 | 57.80 | 58.85 | 58.95 | 57.50 | 4283287 | -1.45% |
| 17 Oct 2023 | 58.65 | 59.00 | 59.35 | 58.45 | 3601087 | -0.17% |
| 16 Oct 2023 | 58.75 | 59.00 | 59.40 | 58.60 | 3460194 | -0.93% |
| 13 Oct 2023 | 59.30 | 59.00 | 60.10 | 58.85 | 5048585 | 0.42% |
| 12 Oct 2023 | 59.05 | 59.60 | 59.80 | 58.85 | 5355501 | -0.42% |
| 11 Oct 2023 | 59.30 | 59.35 | 60.20 | 59.15 | 5579181 | 0.42% |
| 10 Oct 2023 | 59.05 | 58.00 | 59.50 | 58.00 | 6429882 | 2.25% |
| 09 Oct 2023 | 57.75 | 60.80 | 60.80 | 57.50 | 11462883 | -6.25% |
| 06 Oct 2023 | 61.60 | 59.65 | 61.85 | 59.30 | 12142486 | 3.70% |
| 05 Oct 2023 | 59.40 | 58.90 | 60.30 | 58.80 | 5036675 | 1.19% |
| 04 Oct 2023 | 58.70 | 59.10 | 59.90 | 57.90 | 5335769 | -1.26% |
| 03 Oct 2023 | 59.45 | 59.40 | 59.75 | 58.85 | 5841614 | -0.17% |
| 29 Sep 2023 | 59.55 | 58.30 | 60.00 | 58.30 | 10110709 | 2.76% |
| 28 Sep 2023 | 57.95 | 59.10 | 59.55 | 57.60 | 6242994 | -1.78% |
| 27 Sep 2023 | 59.00 | 58.75 | 59.35 | 58.30 | 5725577 | 0.34% |
| 26 Sep 2023 | 58.80 | 58.45 | 59.05 | 57.80 | 6050395 | 0.51% |
| 25 Sep 2023 | 58.50 | 58.65 | 58.90 | 57.65 | 6707147 | -0.09% |
| 22 Sep 2023 | 58.55 | 59.20 | 59.65 | 56.70 | 12703977 | -0.76% |
| 21 Sep 2023 | 59.00 | 60.00 | 60.40 | 58.50 | 7266479 | -1.26% |
| 20 Sep 2023 | 59.75 | 58.55 | 60.80 | 58.55 | 9459462 | -0.17% |
| 18 Sep 2023 | 59.85 | 60.55 | 61.00 | 59.65 | 4245604 | -1.32% |
| 15 Sep 2023 | 60.65 | 61.30 | 61.60 | 60.20 | 6556647 | -0.74% |
| 14 Sep 2023 | 61.10 | 61.00 | 61.50 | 60.50 | 7223461 | 0.91% |
| 13 Sep 2023 | 60.55 | 59.55 | 60.95 | 58.35 | 12937631 | 1.76% |
| 12 Sep 2023 | 59.50 | 64.75 | 64.75 | 59.25 | 19092349 | -7.54% |
| 11 Sep 2023 | 64.35 | 63.95 | 65.00 | 63.40 | 9991587 | 0.86% |
| 08 Sep 2023 | 63.80 | 63.45 | 64.25 | 63.10 | 8480182 | 1.11% |
| 07 Sep 2023 | 63.10 | 62.85 | 63.90 | 62.00 | 7631288 | 0.40% |
| 06 Sep 2023 | 62.85 | 64.10 | 64.10 | 62.20 | 7567262 | -1.64% |
| 05 Sep 2023 | 63.90 | 63.60 | 64.60 | 62.65 | 11812824 | 0.87% |
| 04 Sep 2023 | 63.35 | 63.45 | 64.90 | 63.00 | 16652913 | 0.64% |
| 01 Sep 2023 | 62.95 | 62.15 | 63.20 | 61.30 | 27651099 | 1.94% |
| 31 Aug 2023 | 61.75 | 60.65 | 62.65 | 59.55 | 50502513 | 2.49% |
| 30 Aug 2023 | 60.25 | 61.55 | 62.45 | 59.60 | 34475768 | -1.31% |
| 29 Aug 2023 | 61.05 | 60.80 | 63.00 | 60.60 | 28318471 | 0.49% |
| 28 Aug 2023 | 60.75 | 62.45 | 62.55 | 60.25 | 34933601 | -2.33% |
| 25 Aug 2023 | 62.20 | 63.95 | 66.75 | 61.40 | 72379150 | -4.16% |
| 24 Aug 2023 | 64.90 | 59.70 | 66.50 | 59.60 | 135946463 | 9.44% |
| 23 Aug 2023 | 59.30 | 58.10 | 60.25 | 58.10 | 30899192 | 2.51% |
| 22 Aug 2023 | 57.85 | 55.90 | 58.25 | 55.70 | 32240872 | 4.42% |
| 21 Aug 2023 | 55.40 | 53.95 | 55.70 | 53.45 | 19232830 | 3.94% |
| 18 Aug 2023 | 53.30 | 53.75 | 54.40 | 52.75 | 10071865 | -0.65% |
| 17 Aug 2023 | 53.65 | 53.10 | 53.75 | 52.75 | 6053149 | 1.51% |
| 16 Aug 2023 | 52.85 | 53.80 | 53.90 | 51.55 | 13982968 | -0.09% |
| 14 Aug 2023 | 52.90 | 54.20 | 54.20 | 52.05 | 8579828 | -2.49% |
| 11 Aug 2023 | 54.25 | 53.60 | 54.75 | 53.30 | 10974648 | 1.69% |
| 10 Aug 2023 | 53.35 | 52.40 | 54.55 | 52.10 | 17025214 | 2.01% |
| 09 Aug 2023 | 52.30 | 52.35 | 52.70 | 51.80 | 5947181 | 0.38% |
| 08 Aug 2023 | 52.10 | 51.85 | 52.50 | 51.40 | 9259136 | 0.97% |
| 07 Aug 2023 | 51.60 | 51.50 | 51.75 | 50.90 | 4781933 | 0.29% |
| 04 Aug 2023 | 51.45 | 50.80 | 51.65 | 50.70 | 7272861 | 0.98% |
| 03 Aug 2023 | 50.95 | 51.15 | 51.50 | 50.40 | 5419053 | -0.29% |
| 02 Aug 2023 | 51.10 | 51.40 | 51.85 | 50.25 | 10994781 | -0.68% |
| 01 Aug 2023 | 51.45 | 51.75 | 52.25 | 50.85 | 11311367 | -0.19% |
| 31 Jul 2023 | 51.55 | 50.85 | 52.00 | 50.70 | 15034584 | 2.18% |
| 28 Jul 2023 | 50.45 | 49.40 | 50.80 | 49.20 | 22759848 | 2.54% |
| 27 Jul 2023 | 49.20 | 48.80 | 49.80 | 48.55 | 24426760 | 1.55% |
| 26 Jul 2023 | 48.45 | 48.60 | 49.20 | 47.90 | 21822390 | 0.41% |
| 25 Jul 2023 | 48.25 | 47.00 | 48.80 | 46.70 | 40806033 | 3.76% |
| 24 Jul 2023 | 46.50 | 44.60 | 46.75 | 44.60 | 20028835 | 5.20% |
| 21 Jul 2023 | 44.20 | 44.30 | 44.65 | 44.00 | 3928656 | -0.34% |
| 20 Jul 2023 | 44.35 | 44.85 | 45.15 | 44.30 | 6109957 | -0.89% |
| 19 Jul 2023 | 44.75 | 44.60 | 44.90 | 44.50 | 2399291 | 0.45% |
| 18 Jul 2023 | 44.55 | 45.30 | 45.30 | 44.40 | 3250250 | -1.11% |
| 17 Jul 2023 | 45.05 | 45.25 | 45.30 | 44.85 | 3849078 | 0.56% |
| 14 Jul 2023 | 44.80 | 44.50 | 45.10 | 44.10 | 6100474 | 1.36% |
| 13 Jul 2023 | 44.20 | 45.50 | 45.65 | 44.00 | 9154654 | -2.75% |
| 12 Jul 2023 | 45.45 | 44.95 | 45.85 | 44.60 | 8727768 | 1.91% |
| 11 Jul 2023 | 44.60 | 44.35 | 45.10 | 44.35 | 2875965 | 0.45% |
| 10 Jul 2023 | 44.40 | 45.30 | 45.30 | 44.15 | 4094165 | -1.66% |
| 07 Jul 2023 | 45.15 | 44.75 | 45.45 | 44.45 | 9855004 | 1.01% |
| 06 Jul 2023 | 44.70 | 43.75 | 44.80 | 43.55 | 12093942 | 2.05% |
| 05 Jul 2023 | 43.80 | 43.60 | 44.00 | 43.40 | 3026198 | 0.57% |
| 04 Jul 2023 | 43.55 | 44.00 | 44.30 | 43.15 | 13814960 | -0.46% |
| 03 Jul 2023 | 43.75 | 43.90 | 44.30 | 43.60 | 6506578 | 0.11% |
| 30 Jun 2023 | 43.70 | 42.65 | 44.10 | 42.65 | 14667901 | 2.58% |
| 28 Jun 2023 | 42.60 | 42.90 | 43.30 | 42.40 | 13691234 | -0.47% |
| 27 Jun 2023 | 42.80 | 42.40 | 43.05 | 42.30 | 10500420 | 1.06% |
| 26 Jun 2023 | 42.35 | 42.25 | 42.85 | 41.75 | 11545975 | -0.12% |
| 23 Jun 2023 | 42.40 | 42.45 | 42.75 | 41.85 | 8102957 | 0.00% |
| 22 Jun 2023 | 42.40 | 43.70 | 43.70 | 41.85 | 10836618 | -2.19% |
| 21 Jun 2023 | 43.35 | 43.20 | 43.60 | 42.65 | 7654601 | 0.58% |
| 20 Jun 2023 | 43.10 | 42.55 | 43.20 | 42.20 | 3018101 | 1.29% |
| 19 Jun 2023 | 42.55 | 43.20 | 43.35 | 42.50 | 7784184 | -1.28% |
| 16 Jun 2023 | 43.10 | 43.50 | 43.50 | 43.00 | 4730158 | -0.35% |
| 15 Jun 2023 | 43.25 | 43.45 | 43.70 | 43.15 | 7642550 | 0.12% |
| 14 Jun 2023 | 43.20 | 42.25 | 43.30 | 42.05 | 9470785 | 2.73% |
| 13 Jun 2023 | 42.05 | 42.50 | 42.55 | 41.95 | 4959560 | -0.71% |
| 12 Jun 2023 | 42.35 | 42.50 | 42.60 | 42.10 | 5306624 | 0.00% |
| 09 Jun 2023 | 42.35 | 42.15 | 42.60 | 41.85 | 9354290 | 0.59% |
| 08 Jun 2023 | 42.10 | 42.45 | 42.75 | 42.00 | 7149697 | -0.24% |
| 07 Jun 2023 | 42.20 | 42.15 | 42.65 | 41.75 | 12417151 | 1.32% |
| 06 Jun 2023 | 41.65 | 41.50 | 42.10 | 41.35 | 7807290 | 0.24% |
| 05 Jun 2023 | 41.55 | 41.50 | 42.00 | 41.10 | 8170749 | 0.61% |
| 02 Jun 2023 | 41.30 | 41.10 | 41.50 | 40.85 | 7492897 | 1.23% |
| 01 Jun 2023 | 40.80 | 40.80 | 41.20 | 40.65 | 6279111 | 0.74% |
| 31 May 2023 | 40.50 | 40.95 | 41.25 | 40.30 | 14188091 | -0.86% |
| 30 May 2023 | 40.85 | 40.75 | 41.55 | 40.40 | 19190583 | 0.74% |
| 29 May 2023 | 40.55 | 44.30 | 44.30 | 40.00 | 45153505 | -9.89% |
| 26 May 2023 | 45.00 | 45.20 | 45.65 | 44.50 | 12924791 | 0.11% |
| 25 May 2023 | 44.95 | 44.60 | 45.50 | 44.60 | 4923087 | 0.11% |
| 24 May 2023 | 44.90 | 45.05 | 45.30 | 44.65 | 4547387 | -0.88% |
| 23 May 2023 | 45.30 | 45.45 | 45.65 | 44.95 | 6388824 | -0.11% |
| 22 May 2023 | 45.35 | 45.00 | 45.50 | 44.70 | 8466292 | 0.44% |
| 19 May 2023 | 45.15 | 45.05 | 45.25 | 44.45 | 6689415 | 0.33% |
| 18 May 2023 | 45.00 | 45.65 | 45.85 | 44.90 | 4768281 | -1.32% |
| 17 May 2023 | 45.60 | 45.40 | 45.70 | 45.05 | 4715032 | 0.44% |
| 16 May 2023 | 45.40 | 46.10 | 46.30 | 45.30 | 4916050 | -1.41% |
| 15 May 2023 | 46.05 | 46.10 | 46.55 | 45.60 | 18043618 | -0.11% |
| 12 May 2023 | 46.10 | 46.85 | 46.85 | 46.00 | 8533066 | -0.86% |
| 11 May 2023 | 46.50 | 46.90 | 47.35 | 46.45 | 8537192 | -0.53% |
| 10 May 2023 | 46.75 | 45.80 | 46.85 | 45.70 | 11099648 | 2.07% |
| 09 May 2023 | 45.80 | 46.65 | 46.90 | 45.70 | 12432885 | -1.61% |
| 08 May 2023 | 46.55 | 46.95 | 46.95 | 45.90 | 6608306 | 2.08% |
| 05 May 2023 | 45.60 | 46.25 | 46.80 | 45.45 | 6882807 | -1.83% |
| 04 May 2023 | 46.45 | 46.20 | 46.90 | 46.00 | 8160122 | 0.43% |
| 03 May 2023 | 46.25 | 45.65 | 46.90 | 45.50 | 13862360 | 0.98% |
| 02 May 2023 | 45.80 | 45.65 | 46.15 | 45.40 | 10257295 | 0.33% |
| 28 Apr 2023 | 45.65 | 45.45 | 45.70 | 45.25 | 9432892 | 1.22% |
| 27 Apr 2023 | 45.10 | 44.80 | 46.15 | 44.70 | 19626606 | 0.67% |
| 26 Apr 2023 | 44.80 | 44.85 | 45.15 | 44.65 | 8563719 | 0.00% |
| 25 Apr 2023 | 44.80 | 44.60 | 45.40 | 44.20 | 13527189 | 0.45% |
| 24 Apr 2023 | 44.60 | 44.70 | 44.75 | 44.10 | 9107250 | 0.34% |
| 21 Apr 2023 | 44.45 | 44.55 | 44.65 | 43.95 | 6214319 | 0.11% |
| 20 Apr 2023 | 44.40 | 44.35 | 45.10 | 44.25 | 10637469 | 0.11% |
| 19 Apr 2023 | 44.35 | 44.40 | 44.80 | 44.10 | 7428629 | 0.11% |
| 18 Apr 2023 | 44.30 | 44.75 | 44.85 | 43.75 | 9065127 | -0.78% |
| 17 Apr 2023 | 44.65 | 43.55 | 44.90 | 43.45 | 11911474 | 1.71% |
| 13 Apr 2023 | 43.90 | 43.65 | 44.70 | 43.50 | 11309050 | 0.46% |
| 12 Apr 2023 | 43.70 | 43.35 | 43.95 | 42.90 | 7294155 | 0.81% |
| 11 Apr 2023 | 43.35 | 43.20 | 44.10 | 43.20 | 6046340 | -0.57% |
| 10 Apr 2023 | 43.60 | 43.90 | 44.10 | 43.10 | 7235715 | -0.80% |
| 06 Apr 2023 | 43.95 | 43.60 | 44.60 | 43.15 | 17931991 | 0.57% |
| 05 Apr 2023 | 43.70 | 43.05 | 44.05 | 42.85 | 15870617 | 0.58% |
| 03 Apr 2023 | 43.45 | 40.70 | 43.70 | 40.60 | 33649897 | 7.15% |
| 31 Mar 2023 | 40.55 | 39.40 | 40.70 | 39.15 | 12953895 | 3.44% |
| 29 Mar 2023 | 39.20 | 37.70 | 39.65 | 37.50 | 12104832 | 4.53% |
| 28 Mar 2023 | 37.50 | 38.25 | 38.35 | 37.20 | 9335014 | -2.47% |
| 27 Mar 2023 | 38.45 | 38.75 | 38.85 | 38.25 | 16254901 | -0.77% |
| 24 Mar 2023 | 38.75 | 39.50 | 39.65 | 38.60 | 4841603 | -1.77% |
| 23 Mar 2023 | 39.45 | 39.75 | 39.95 | 39.30 | 3211083 | -0.63% |
| 22 Mar 2023 | 39.70 | 39.65 | 40.35 | 39.65 | 5190595 | -0.38% |
| 21 Mar 2023 | 39.85 | 41.45 | 41.45 | 39.75 | 7213732 | -3.39% |
| 20 Mar 2023 | 41.25 | 42.75 | 43.25 | 40.85 | 12181923 | -3.40% |
| 17 Mar 2023 | 42.70 | 42.15 | 42.85 | 41.85 | 21468791 | 2.28% |
| 16 Mar 2023 | 41.75 | 41.45 | 42.25 | 40.40 | 17398465 | 0.97% |
| 15 Mar 2023 | 41.35 | 40.00 | 42.05 | 39.70 | 34395621 | 4.82% |
| 14 Mar 2023 | 39.45 | 39.10 | 40.10 | 38.70 | 10989097 | 1.54% |
| 13 Mar 2023 | 38.85 | 39.65 | 39.75 | 38.60 | 5941315 | -1.52% |
| 10 Mar 2023 | 39.45 | 38.80 | 39.65 | 38.60 | 8699641 | 1.02% |
| 09 Mar 2023 | 39.05 | 39.40 | 39.70 | 38.95 | 4063388 | -1.14% |
| 08 Mar 2023 | 39.50 | 38.50 | 39.70 | 38.50 | 4762739 | 1.54% |
| 06 Mar 2023 | 38.90 | 38.75 | 39.35 | 38.70 | 3709095 | 0.52% |
| 03 Mar 2023 | 38.70 | 38.80 | 38.95 | 38.50 | 3865994 | 0.26% |
| 02 Mar 2023 | 38.60 | 38.15 | 38.80 | 38.15 | 3854002 | 0.78% |
| 01 Mar 2023 | 38.30 | 37.85 | 38.40 | 37.75 | 2331797 | 1.06% |
| 28 Feb 2023 | 37.90 | 37.50 | 38.00 | 37.45 | 5779017 | 1.20% |
| 27 Feb 2023 | 37.45 | 37.20 | 37.55 | 36.80 | 4564380 | 0.67% |
| 24 Feb 2023 | 37.20 | 37.65 | 37.85 | 37.10 | 4336804 | -0.80% |
| 23 Feb 2023 | 37.50 | 38.40 | 38.40 | 37.40 | 8954009 | -2.60% |
| 22 Feb 2023 | 38.50 | 38.85 | 39.05 | 38.20 | 10373931 | -1.03% |
| 21 Feb 2023 | 38.90 | 39.20 | 39.45 | 38.75 | 9035581 | -0.64% |
| 20 Feb 2023 | 39.15 | 39.75 | 39.75 | 39.05 | 6419565 | -1.14% |
| 17 Feb 2023 | 39.60 | 39.45 | 39.75 | 39.10 | 9720405 | 0.25% |
| 16 Feb 2023 | 39.50 | 38.75 | 40.05 | 38.40 | 10513744 | 2.86% |
| 15 Feb 2023 | 38.40 | 38.25 | 39.10 | 38.10 | 10137218 | 0.66% |
| 14 Feb 2023 | 38.15 | 38.70 | 38.70 | 38.05 | 3824544 | -0.78% |
| 13 Feb 2023 | 38.45 | 38.80 | 39.00 | 38.20 | 3282490 | -0.77% |
| 10 Feb 2023 | 38.75 | 38.70 | 39.00 | 38.50 | 4137026 | 0.00% |
| 09 Feb 2023 | 38.75 | 38.70 | 38.90 | 38.30 | 4650203 | -0.13% |
| 08 Feb 2023 | 38.80 | 38.25 | 38.90 | 37.90 | 10364584 | 1.97% |
| 07 Feb 2023 | 38.05 | 37.85 | 38.20 | 37.45 | 11446799 | 0.93% |
| 06 Feb 2023 | 37.70 | 37.65 | 38.15 | 37.35 | 10648385 | 0.40% |
| 03 Feb 2023 | 37.55 | 37.75 | 37.80 | 36.40 | 17133484 | 0.94% |
| 02 Feb 2023 | 37.20 | 37.45 | 37.90 | 36.65 | 9416237 | -0.93% |
| 01 Feb 2023 | 37.55 | 38.40 | 39.30 | 36.65 | 12266304 | -2.09% |
| 31 Jan 2023 | 38.35 | 37.40 | 38.50 | 36.95 | 6037935 | 3.65% |
| 30 Jan 2023 | 37.00 | 36.95 | 37.65 | 36.45 | 7717632 | 0.14% |
| 27 Jan 2023 | 36.95 | 39.00 | 39.05 | 36.00 | 21890672 | -5.01% |
| 25 Jan 2023 | 38.90 | 39.85 | 39.95 | 38.65 | 8963391 | -2.38% |
| 24 Jan 2023 | 39.85 | 40.20 | 40.40 | 39.75 | 4482402 | -0.75% |
| 23 Jan 2023 | 40.15 | 39.95 | 40.50 | 39.40 | 5300712 | 0.88% |
| 20 Jan 2023 | 39.80 | 40.30 | 40.40 | 39.70 | 5824125 | -1.24% |
| 19 Jan 2023 | 40.30 | 40.45 | 40.50 | 40.15 | 3580608 | -0.74% |
| 18 Jan 2023 | 40.60 | 40.20 | 40.70 | 40.00 | 4451416 | 1.12% |
| 17 Jan 2023 | 40.15 | 40.50 | 40.50 | 39.90 | 5134556 | -0.50% |
| 16 Jan 2023 | 40.35 | 41.00 | 41.15 | 40.30 | 4563216 | -1.82% |
| 13 Jan 2023 | 41.10 | 40.40 | 41.35 | 40.20 | 20821760 | 1.73% |
| 12 Jan 2023 | 40.40 | 40.45 | 40.75 | 40.20 | 7557886 | 0.00% |
| 11 Jan 2023 | 40.40 | 40.45 | 40.75 | 40.10 | 14329791 | 0.25% |
| 10 Jan 2023 | 40.30 | 40.70 | 40.95 | 39.95 | 8725686 | -0.86% |
| 09 Jan 2023 | 40.65 | 40.30 | 40.80 | 40.00 | 21414107 | 1.25% |
| 06 Jan 2023 | 40.15 | 40.50 | 40.65 | 39.85 | 12696901 | -0.62% |
| 05 Jan 2023 | 40.40 | 40.20 | 40.50 | 39.70 | 8074807 | 1.25% |
| 04 Jan 2023 | 39.90 | 40.75 | 41.00 | 39.70 | 10825925 | -2.21% |
| 03 Jan 2023 | 40.80 | 40.70 | 41.10 | 40.60 | 6138079 | 0.12% |
| 02 Jan 2023 | 40.75 | 40.00 | 41.05 | 39.90 | 15383996 | 2.52% |
| 30 Dec 2022 | 39.75 | 39.90 | 40.10 | 39.45 | 9135104 | 0.89% |
| 29 Dec 2022 | 39.40 | 39.00 | 40.15 | 38.50 | 22903405 | 1.03% |
| 28 Dec 2022 | 39.00 | 39.10 | 39.45 | 38.75 | 7510693 | -0.38% |
| 27 Dec 2022 | 39.15 | 38.90 | 39.35 | 38.45 | 10690052 | 1.16% |
| 26 Dec 2022 | 38.70 | 38.00 | 39.00 | 37.15 | 8868913 | 2.38% |
| 23 Dec 2022 | 37.80 | 39.40 | 39.65 | 37.45 | 15566348 | -5.50% |
| 22 Dec 2022 | 40.00 | 41.00 | 41.40 | 39.60 | 11818673 | -2.20% |
| 21 Dec 2022 | 40.90 | 42.95 | 42.95 | 40.60 | 10930509 | -4.10% |
| 20 Dec 2022 | 42.65 | 42.75 | 43.10 | 41.90 | 10389812 | -0.47% |
| 19 Dec 2022 | 42.85 | 41.80 | 43.10 | 41.10 | 14673777 | 3.38% |
| 16 Dec 2022 | 41.45 | 42.20 | 42.75 | 41.25 | 13833563 | -2.24% |
| 15 Dec 2022 | 42.40 | 43.20 | 43.65 | 42.00 | 11356770 | -2.19% |
| 14 Dec 2022 | 43.35 | 43.60 | 44.30 | 43.10 | 14894126 | -0.12% |
| 13 Dec 2022 | 43.40 | 43.40 | 43.65 | 43.10 | 7876925 | 0.58% |
| 12 Dec 2022 | 43.15 | 42.70 | 43.40 | 42.25 | 9936989 | 1.05% |
| 09 Dec 2022 | 42.70 | 44.05 | 44.30 | 42.15 | 13292760 | -2.62% |
| 08 Dec 2022 | 43.85 | 43.15 | 44.10 | 42.85 | 14371642 | 1.50% |
| 07 Dec 2022 | 43.20 | 43.40 | 43.60 | 42.35 | 15698962 | -0.35% |
| 06 Dec 2022 | 43.35 | 43.60 | 44.15 | 43.15 | 16304243 | -0.12% |
| 05 Dec 2022 | 43.40 | 42.95 | 43.60 | 42.70 | 16381267 | 1.17% |
| 02 Dec 2022 | 42.90 | 42.75 | 43.65 | 42.60 | 14471407 | 0.35% |
| 01 Dec 2022 | 42.75 | 43.20 | 43.25 | 42.50 | 17635621 | -0.35% |
| 30 Nov 2022 | 42.90 | 40.60 | 43.20 | 40.50 | 45231360 | 5.67% |
| 29 Nov 2022 | 40.60 | 40.35 | 41.35 | 39.90 | 13669530 | 0.62% |
| 28 Nov 2022 | 40.35 | 41.00 | 41.15 | 40.05 | 11501562 | -0.86% |
| 25 Nov 2022 | 40.70 | 38.95 | 41.05 | 38.80 | 28774593 | 4.23% |
| 24 Nov 2022 | 39.05 | 39.25 | 39.40 | 38.55 | 9727309 | 0.13% |
| 23 Nov 2022 | 39.00 | 37.85 | 39.45 | 37.60 | 17946338 | 3.17% |
| 22 Nov 2022 | 37.80 | 37.80 | 37.90 | 37.20 | 5484529 | 0.53% |
| 21 Nov 2022 | 37.60 | 37.40 | 37.80 | 36.95 | 5539471 | 0.67% |
| 18 Nov 2022 | 37.35 | 37.55 | 37.55 | 36.90 | 6573934 | 0.00% |
| 17 Nov 2022 | 37.35 | 36.50 | 37.90 | 35.60 | 18778913 | 2.61% |
| 16 Nov 2022 | 36.40 | 37.00 | 37.30 | 36.15 | 7229949 | -1.62% |
| 15 Nov 2022 | 37.00 | 38.50 | 38.50 | 36.50 | 16657698 | -4.15% |
| 14 Nov 2022 | 38.60 | 38.25 | 38.85 | 37.80 | 11493494 | 1.18% |
| 11 Nov 2022 | 38.15 | 38.30 | 38.70 | 37.85 | 8573033 | 0.39% |
| 10 Nov 2022 | 38.00 | 37.70 | 38.30 | 37.35 | 6122726 | 0.80% |
| 09 Nov 2022 | 37.70 | 38.40 | 38.50 | 37.55 | 6610782 | -1.31% |
| 07 Nov 2022 | 38.20 | 38.10 | 38.55 | 37.50 | 9106718 | 0.39% |
| 04 Nov 2022 | 38.05 | 37.45 | 38.30 | 37.40 | 9116017 | 1.60% |
| 03 Nov 2022 | 37.45 | 37.00 | 37.55 | 36.95 | 4245120 | 0.81% |
| 02 Nov 2022 | 37.15 | 37.45 | 37.65 | 36.95 | 3311355 | -0.93% |
| 01 Nov 2022 | 37.50 | 37.70 | 37.80 | 37.05 | 5552739 | 0.13% |
| 31 Oct 2022 | 37.45 | 37.05 | 37.60 | 36.75 | 6265164 | 1.49% |
| 28 Oct 2022 | 36.90 | 37.85 | 37.90 | 36.70 | 7122916 | -1.86% |
| 27 Oct 2022 | 37.60 | 35.70 | 38.75 | 35.35 | 24528900 | 5.77% |
| 25 Oct 2022 | 35.55 | 34.95 | 35.80 | 34.55 | 5660598 | 1.86% |
| 24 Oct 2022 | 34.90 | 35.15 | 35.15 | 34.80 | 760433 | 0.00% |
| 21 Oct 2022 | 34.90 | 34.90 | 35.15 | 34.35 | 8146367 | 0.14% |
| 20 Oct 2022 | 34.85 | 34.85 | 35.05 | 34.40 | 5542355 | -0.14% |
| 19 Oct 2022 | 34.90 | 35.50 | 35.65 | 34.85 | 4766651 | -1.41% |
| 18 Oct 2022 | 35.40 | 35.05 | 35.60 | 35.00 | 3988603 | 1.58% |
| 17 Oct 2022 | 34.85 | 34.80 | 35.10 | 34.10 | 4346349 | 0.43% |
| 14 Oct 2022 | 34.70 | 35.15 | 35.30 | 34.60 | 5255709 | 0.29% |
| 13 Oct 2022 | 34.60 | 35.55 | 35.85 | 34.30 | 7267888 | -2.54% |
| 12 Oct 2022 | 35.50 | 35.05 | 35.60 | 34.70 | 8077869 | 2.01% |
| 11 Oct 2022 | 34.80 | 35.30 | 35.35 | 34.75 | 4895330 | -1.00% |
| 10 Oct 2022 | 35.15 | 35.05 | 35.25 | 34.65 | 3648024 | -0.85% |
| 07 Oct 2022 | 35.45 | 35.90 | 35.90 | 35.10 | 4849512 | -1.12% |
| 06 Oct 2022 | 35.85 | 35.85 | 36.20 | 35.75 | 4147578 | 0.56% |
| 04 Oct 2022 | 35.65 | 35.15 | 35.75 | 35.00 | 4873009 | 2.74% |
| 03 Oct 2022 | 34.70 | 35.75 | 35.90 | 34.55 | 9884731 | -2.39% |
| 30 Sep 2022 | 35.55 | 35.15 | 35.90 | 34.50 | 16282366 | 0.28% |
| 29 Sep 2022 | 35.45 | 35.60 | 36.15 | 34.35 | 11259415 | 0.57% |
| 28 Sep 2022 | 35.25 | 35.65 | 36.10 | 35.00 | 6028076 | -1.40% |
| 27 Sep 2022 | 35.75 | 35.80 | 36.20 | 35.30 | 10975815 | 0.42% |
| 26 Sep 2022 | 35.60 | 36.70 | 36.75 | 35.05 | 13150203 | -4.30% |
| 23 Sep 2022 | 37.20 | 37.95 | 38.05 | 36.80 | 14295733 | -1.98% |
| 22 Sep 2022 | 37.95 | 38.20 | 38.40 | 37.55 | 6196072 | -0.52% |
| 21 Sep 2022 | 38.15 | 38.15 | 38.60 | 38.00 | 8215782 | -0.26% |
| 20 Sep 2022 | 38.25 | 39.00 | 39.35 | 38.15 | 9322597 | -1.42% |
| 19 Sep 2022 | 38.80 | 38.50 | 39.35 | 37.85 | 8085665 | 1.04% |
| 16 Sep 2022 | 38.40 | 40.20 | 40.25 | 38.20 | 15850342 | -4.48% |
| 15 Sep 2022 | 40.20 | 40.25 | 41.80 | 40.00 | 20227910 | 0.50% |
| 14 Sep 2022 | 40.00 | 39.70 | 40.35 | 39.40 | 10457980 | -1.11% |
| 13 Sep 2022 | 40.45 | 39.55 | 40.65 | 39.35 | 10303279 | 2.93% |
| 12 Sep 2022 | 39.30 | 39.55 | 39.90 | 39.05 | 5421299 | -0.51% |
| 09 Sep 2022 | 39.50 | 40.00 | 40.75 | 39.35 | 10870076 | -0.25% |
| 08 Sep 2022 | 39.60 | 39.95 | 40.10 | 39.35 | 5492603 | -0.38% |
| 07 Sep 2022 | 39.75 | 38.80 | 40.20 | 38.70 | 10014327 | 1.66% |
| 06 Sep 2022 | 39.10 | 39.30 | 39.80 | 39.00 | 7221209 | -0.26% |
| 05 Sep 2022 | 39.20 | 39.65 | 40.10 | 38.85 | 12656930 | -0.51% |
| 02 Sep 2022 | 39.40 | 38.60 | 40.75 | 38.00 | 40700527 | 2.60% |
| 01 Sep 2022 | 38.40 | 35.75 | 38.70 | 35.70 | 33028185 | 6.82% |
| 30 Aug 2022 | 35.95 | 35.10 | 36.40 | 34.90 | 13305459 | 4.05% |
| 29 Aug 2022 | 34.55 | 34.65 | 34.80 | 34.00 | 8692902 | -1.85% |
| 26 Aug 2022 | 35.20 | 35.25 | 35.50 | 35.00 | 5584037 | 1.73% |
| 25 Aug 2022 | 34.60 | 33.95 | 35.35 | 33.90 | 25828396 | 2.67% |
| 24 Aug 2022 | 33.70 | 34.05 | 34.25 | 33.35 | 10535335 | -1.03% |
| 23 Aug 2022 | 34.05 | 34.00 | 34.45 | 33.65 | 5359635 | -0.44% |
| 22 Aug 2022 | 34.20 | 34.75 | 34.85 | 33.75 | 8561624 | -1.72% |
| 19 Aug 2022 | 34.80 | 35.40 | 35.85 | 34.60 | 4590173 | -1.97% |
| 18 Aug 2022 | 35.50 | 35.35 | 35.75 | 35.05 | 4222665 | 0.42% |
| 17 Aug 2022 | 35.35 | 35.00 | 35.55 | 35.00 | 3889171 | 1.00% |
| 16 Aug 2022 | 35.00 | 34.60 | 35.15 | 34.40 | 4295718 | 1.45% |
| 12 Aug 2022 | 34.50 | 34.75 | 34.85 | 34.40 | 2896690 | -0.58% |
| 11 Aug 2022 | 34.70 | 34.95 | 35.10 | 34.55 | 3369931 | 0.14% |
| 10 Aug 2022 | 34.65 | 34.25 | 35.00 | 34.15 | 4503117 | 1.02% |
| 08 Aug 2022 | 34.30 | 34.70 | 34.95 | 34.20 | 4252123 | -1.01% |
| 05 Aug 2022 | 34.65 | 34.75 | 35.05 | 34.50 | 4493985 | -0.43% |
| 04 Aug 2022 | 34.80 | 35.35 | 35.65 | 34.55 | 5525906 | -1.28% |
| 03 Aug 2022 | 35.25 | 35.60 | 35.95 | 35.00 | 5125071 | -0.70% |
| 02 Aug 2022 | 35.50 | 35.50 | 35.80 | 34.60 | 14396230 | -1.53% |
| 01 Aug 2022 | 36.05 | 37.50 | 37.50 | 35.90 | 10873215 | -3.87% |
| 29 Jul 2022 | 37.50 | 35.90 | 38.05 | 35.60 | 20297669 | 5.78% |
| 28 Jul 2022 | 35.45 | 35.70 | 36.15 | 35.30 | 5352273 | -0.14% |
| 27 Jul 2022 | 35.50 | 34.90 | 35.70 | 34.60 | 6682240 | 1.14% |
| 26 Jul 2022 | 35.10 | 35.75 | 35.95 | 35.00 | 11053585 | -1.96% |
| 25 Jul 2022 | 35.80 | 35.40 | 36.15 | 34.80 | 8266996 | 1.56% |
| 22 Jul 2022 | 35.25 | 35.50 | 35.70 | 34.70 | 6208053 | -0.14% |
| 21 Jul 2022 | 35.30 | 34.60 | 35.50 | 34.30 | 9654460 | 2.02% |
| 20 Jul 2022 | 34.60 | 35.15 | 35.20 | 34.40 | 9498764 | -0.43% |
| 19 Jul 2022 | 34.75 | 35.20 | 35.20 | 34.50 | 7899923 | -1.42% |
| 18 Jul 2022 | 35.25 | 35.05 | 35.35 | 34.80 | 3560766 | 0.86% |
| 15 Jul 2022 | 34.95 | 34.70 | 35.05 | 34.35 | 4017648 | 1.16% |
| 14 Jul 2022 | 34.55 | 35.00 | 35.10 | 34.10 | 5252987 | -0.86% |
| 13 Jul 2022 | 34.85 | 35.30 | 35.30 | 34.45 | 5090865 | -0.14% |
| 12 Jul 2022 | 34.90 | 35.10 | 35.30 | 34.80 | 2719360 | -1.13% |
| 11 Jul 2022 | 35.30 | 34.80 | 35.55 | 34.45 | 4673120 | 1.44% |
| 08 Jul 2022 | 34.80 | 34.95 | 35.10 | 34.35 | 4084470 | 0.29% |
| 07 Jul 2022 | 34.70 | 34.30 | 34.95 | 34.00 | 4356864 | 1.61% |
| 06 Jul 2022 | 34.15 | 33.75 | 34.25 | 33.25 | 5771798 | 1.79% |
| 05 Jul 2022 | 33.55 | 34.15 | 34.40 | 33.45 | 4844618 | -1.18% |
| 04 Jul 2022 | 33.95 | 34.45 | 34.65 | 33.45 | 7255330 | -1.59% |
| 01 Jul 2022 | 34.50 | 34.00 | 34.75 | 33.60 | 4338629 | 1.17% |
| 30 Jun 2022 | 34.10 | 34.65 | 35.00 | 33.90 | 5553842 | -1.59% |
| 29 Jun 2022 | 34.65 | 34.75 | 34.95 | 34.50 | 3199376 | -0.72% |
| 28 Jun 2022 | 34.90 | 34.90 | 35.20 | 34.70 | 8836669 | 0.00% |
| 27 Jun 2022 | 34.90 | 35.25 | 35.50 | 34.55 | 3693611 | 0.29% |
| 24 Jun 2022 | 34.80 | 34.15 | 34.90 | 34.10 | 2966980 | 2.65% |
| 23 Jun 2022 | 33.90 | 33.55 | 34.25 | 33.35 | 5678741 | 1.19% |
| 22 Jun 2022 | 33.50 | 34.60 | 34.70 | 33.05 | 5521869 | -4.42% |
| 21 Jun 2022 | 35.05 | 33.60 | 35.60 | 33.55 | 7187200 | 4.94% |
| 20 Jun 2022 | 33.40 | 34.05 | 34.45 | 32.30 | 14776160 | -2.20% |
| 17 Jun 2022 | 34.15 | 34.00 | 34.45 | 33.25 | 11925300 | -0.44% |
| 16 Jun 2022 | 34.30 | 36.45 | 36.45 | 33.75 | 17534150 | -4.32% |
| 15 Jun 2022 | 35.85 | 35.80 | 36.15 | 35.50 | 3855428 | 0.14% |
| 14 Jun 2022 | 35.80 | 35.30 | 36.40 | 35.30 | 5239412 | 0.28% |
| 13 Jun 2022 | 35.70 | 36.75 | 36.80 | 35.30 | 12669173 | -4.29% |
| 10 Jun 2022 | 37.30 | 36.05 | 37.60 | 35.95 | 12695295 | 2.19% |
| 09 Jun 2022 | 36.50 | 36.35 | 36.75 | 35.85 | 7390869 | 0.55% |
| 08 Jun 2022 | 36.30 | 36.70 | 37.30 | 36.20 | 4559023 | -1.22% |
| 07 Jun 2022 | 36.75 | 37.00 | 37.45 | 36.35 | 4893891 | -1.08% |
| 06 Jun 2022 | 37.15 | 37.25 | 37.60 | 36.65 | 3640868 | -0.27% |
| 03 Jun 2022 | 37.25 | 38.70 | 38.90 | 37.05 | 6274012 | -3.37% |
| 02 Jun 2022 | 38.55 | 38.45 | 38.70 | 38.10 | 3928757 | -0.13% |
| 01 Jun 2022 | 38.60 | 38.40 | 38.75 | 38.10 | 6964281 | 1.58% |
| 31 May 2022 | 38.00 | 38.40 | 39.00 | 37.65 | 13388328 | -1.04% |
| 30 May 2022 | 38.40 | 38.00 | 38.85 | 37.90 | 7655983 | 1.32% |
| 27 May 2022 | 37.90 | 37.05 | 38.05 | 36.75 | 11738020 | 2.71% |
| 26 May 2022 | 36.90 | 36.65 | 37.45 | 35.45 | 6890668 | 1.79% |
| 25 May 2022 | 36.25 | 37.40 | 37.65 | 36.15 | 5882363 | -2.03% |
| 24 May 2022 | 37.00 | 36.95 | 37.50 | 36.55 | 113078690 | 0.95% |
| 23 May 2022 | 36.65 | 36.95 | 37.50 | 36.45 | 10715402 | 0.14% |
| 20 May 2022 | 36.60 | 35.75 | 36.95 | 35.60 | 6277156 | 3.54% |
| 19 May 2022 | 35.35 | 35.15 | 35.60 | 34.80 | 5759916 | -1.53% |
| 18 May 2022 | 35.90 | 36.00 | 36.40 | 35.15 | 11517497 | -1.37% |
| 17 May 2022 | 36.40 | 34.60 | 36.65 | 34.60 | 9110122 | 4.45% |
| 16 May 2022 | 34.85 | 33.40 | 35.00 | 33.20 | 7519764 | 4.19% |
| 13 May 2022 | 33.45 | 32.50 | 34.15 | 32.50 | 8994513 | 3.08% |
| 12 May 2022 | 32.45 | 33.00 | 33.15 | 31.75 | 10389381 | -2.70% |
| 11 May 2022 | 33.35 | 33.85 | 34.10 | 31.85 | 14373142 | -0.60% |
| 10 May 2022 | 33.55 | 33.85 | 34.80 | 33.40 | 6244642 | -0.89% |
| 09 May 2022 | 33.85 | 35.15 | 35.15 | 33.65 | 8739459 | -3.70% |
| 06 May 2022 | 35.15 | 35.40 | 35.60 | 34.70 | 6533719 | -2.36% |
| 05 May 2022 | 36.00 | 36.50 | 36.95 | 35.85 | 4540022 | -0.28% |
| 04 May 2022 | 36.10 | 37.95 | 37.95 | 35.65 | 9019333 | -4.37% |
| 02 May 2022 | 37.75 | 37.45 | 38.10 | 36.65 | 6556068 | 0.27% |
| 29 Apr 2022 | 37.65 | 37.50 | 38.50 | 37.45 | 7998805 | 1.07% |
| 28 Apr 2022 | 37.25 | 37.30 | 37.55 | 36.45 | 9462863 | 0.40% |
| 27 Apr 2022 | 37.10 | 37.75 | 37.85 | 36.80 | 5953207 | -2.11% |
| 26 Apr 2022 | 37.90 | 37.25 | 38.00 | 37.15 | 6225683 | 2.43% |
| 25 Apr 2022 | 37.00 | 37.00 | 37.20 | 36.40 | 9058577 | -1.33% |
| 22 Apr 2022 | 37.50 | 37.95 | 38.50 | 37.45 | 9196414 | -1.32% |
| 21 Apr 2022 | 38.00 | 37.00 | 38.15 | 37.00 | 8419032 | 3.26% |
| 20 Apr 2022 | 36.80 | 37.45 | 37.60 | 36.65 | 10742658 | -0.94% |
| 19 Apr 2022 | 37.15 | 38.85 | 38.95 | 36.50 | 6178874 | -3.76% |
| 18 Apr 2022 | 38.60 | 38.95 | 38.95 | 37.90 | 6329602 | -0.90% |
| 13 Apr 2022 | 38.95 | 39.60 | 39.75 | 38.80 | 5616753 | -1.14% |
| 12 Apr 2022 | 39.40 | 39.80 | 40.00 | 38.80 | 8712759 | -1.50% |
| 11 Apr 2022 | 40.00 | 40.40 | 41.00 | 39.75 | 8233912 | -1.23% |
| 08 Apr 2022 | 40.50 | 40.40 | 40.85 | 39.65 | 11480007 | 0.62% |
| 07 Apr 2022 | 40.25 | 40.80 | 41.30 | 39.85 | 11801778 | -1.59% |
| 06 Apr 2022 | 40.90 | 39.30 | 41.00 | 39.10 | 14368197 | 3.54% |
| 05 Apr 2022 | 39.50 | 39.10 | 40.05 | 38.95 | 20297181 | 1.02% |
| 04 Apr 2022 | 39.10 | 39.20 | 39.80 | 38.70 | 10241970 | 0.51% |
| 01 Apr 2022 | 38.90 | 36.90 | 39.30 | 36.60 | 15793675 | 5.28% |
| 31 Mar 2022 | 36.95 | 37.05 | 37.60 | 36.35 | 14694242 | -0.40% |
| 30 Mar 2022 | 37.10 | 36.95 | 37.60 | 36.60 | 9158273 | 1.09% |
| 29 Mar 2022 | 36.70 | 36.00 | 37.00 | 35.45 | 16891895 | 2.23% |
| 28 Mar 2022 | 35.90 | 36.70 | 36.80 | 35.70 | 36688989 | -2.18% |
| 25 Mar 2022 | 36.70 | 37.00 | 37.25 | 36.45 | 17302323 | -0.41% |
| 24 Mar 2022 | 36.85 | 37.10 | 37.20 | 36.75 | 12203143 | -0.94% |
| 23 Mar 2022 | 37.20 | 38.30 | 38.45 | 37.05 | 17675444 | -2.23% |
| 22 Mar 2022 | 38.05 | 37.50 | 38.15 | 36.75 | 16687586 | 1.74% |
| 21 Mar 2022 | 37.40 | 38.40 | 38.40 | 37.30 | 12932689 | -1.97% |
| 17 Mar 2022 | 38.15 | 39.25 | 39.25 | 38.00 | 35106874 | -0.91% |
| 16 Mar 2022 | 38.50 | 38.15 | 38.65 | 38.00 | 19650499 | 2.39% |
| 15 Mar 2022 | 37.60 | 38.90 | 39.05 | 37.40 | 9946649 | -2.97% |
| 14 Mar 2022 | 38.75 | 39.30 | 39.50 | 38.15 | 14545197 | -1.52% |
| 11 Mar 2022 | 39.35 | 39.00 | 39.60 | 38.70 | 35053659 | 0.38% |
| 10 Mar 2022 | 39.20 | 40.85 | 40.85 | 38.90 | 15544953 | -1.13% |
| 09 Mar 2022 | 39.65 | 38.10 | 39.95 | 38.00 | 16570605 | 4.89% |
| 08 Mar 2022 | 37.80 | 36.60 | 38.00 | 36.60 | 12066703 | 3.85% |
| 07 Mar 2022 | 36.40 | 36.95 | 36.95 | 35.70 | 7584430 | -2.41% |
| 04 Mar 2022 | 37.30 | 38.00 | 38.15 | 37.00 | 7970558 | -2.86% |
| 03 Mar 2022 | 38.40 | 38.60 | 38.95 | 37.95 | 10886063 | 0.92% |
| 02 Mar 2022 | 38.05 | 37.80 | 38.35 | 36.95 | 9916970 | 0.40% |
| 28 Feb 2022 | 37.90 | 36.80 | 38.20 | 36.20 | 13214229 | 1.07% |
| 25 Feb 2022 | 37.50 | 35.75 | 37.80 | 35.60 | 31393404 | 8.70% |
| 24 Feb 2022 | 34.50 | 37.15 | 37.50 | 33.85 | 18505953 | -10.74% |
| 23 Feb 2022 | 38.65 | 38.35 | 39.45 | 38.25 | 9393129 | 1.44% |
| 22 Feb 2022 | 38.10 | 37.60 | 38.45 | 37.40 | 13105892 | -2.56% |
| 21 Feb 2022 | 39.10 | 39.80 | 39.95 | 38.95 | 9207101 | -2.13% |
| 18 Feb 2022 | 39.95 | 40.10 | 40.80 | 39.80 | 8122542 | -0.99% |
| 17 Feb 2022 | 40.35 | 40.80 | 41.10 | 39.90 | 25686456 | -0.74% |
| 16 Feb 2022 | 40.65 | 41.25 | 41.45 | 40.50 | 10503655 | -1.09% |
| 15 Feb 2022 | 41.10 | 39.40 | 41.25 | 38.95 | 30187537 | 4.85% |
| 14 Feb 2022 | 39.20 | 41.10 | 41.40 | 39.00 | 22010298 | -7.44% |
| 11 Feb 2022 | 42.35 | 42.00 | 43.15 | 41.80 | 14180502 | -0.47% |
| 10 Feb 2022 | 42.55 | 44.00 | 44.00 | 42.25 | 22025673 | -1.39% |
| 09 Feb 2022 | 43.15 | 43.10 | 43.75 | 42.15 | 19589633 | 1.29% |
| 08 Feb 2022 | 42.60 | 42.55 | 42.85 | 41.30 | 20925822 | 0.47% |
| 07 Feb 2022 | 42.40 | 43.00 | 43.20 | 41.80 | 12543665 | -1.74% |
| 04 Feb 2022 | 43.15 | 44.15 | 44.15 | 42.95 | 12039836 | -2.27% |
| 03 Feb 2022 | 44.15 | 43.85 | 44.50 | 43.45 | 18409475 | 0.80% |
| 02 Feb 2022 | 43.80 | 42.70 | 44.20 | 42.70 | 29735952 | 3.30% |
| 01 Feb 2022 | 42.40 | 42.80 | 43.75 | 41.70 | 35041530 | 0.71% |
| 31 Jan 2022 | 42.10 | 41.05 | 42.40 | 40.80 | 16348373 | 3.82% |
| 28 Jan 2022 | 40.55 | 40.25 | 41.50 | 40.15 | 12378345 | 1.37% |
| 27 Jan 2022 | 40.00 | 40.30 | 40.30 | 39.05 | 16724976 | -0.99% |
| 25 Jan 2022 | 40.40 | 39.75 | 40.80 | 39.00 | 12643024 | 1.13% |
| 24 Jan 2022 | 39.95 | 42.30 | 42.75 | 39.60 | 11945896 | -5.56% |
| 21 Jan 2022 | 42.30 | 43.35 | 43.70 | 42.00 | 8765751 | -2.42% |
| 20 Jan 2022 | 43.35 | 44.00 | 44.40 | 43.05 | 15511799 | -1.59% |
| 19 Jan 2022 | 44.05 | 43.50 | 44.20 | 42.10 | 15624047 | 1.50% |
| 18 Jan 2022 | 43.40 | 45.20 | 45.20 | 43.10 | 16301907 | -3.23% |
| 17 Jan 2022 | 44.85 | 45.35 | 46.10 | 44.60 | 21995345 | -1.10% |
| 14 Jan 2022 | 45.35 | 44.50 | 45.95 | 44.25 | 23324620 | 1.80% |
| 13 Jan 2022 | 44.55 | 45.10 | 45.20 | 44.30 | 15851805 | -1.22% |
| 12 Jan 2022 | 45.10 | 45.00 | 45.40 | 43.95 | 23224952 | 0.56% |
| 11 Jan 2022 | 44.85 | 43.75 | 46.70 | 43.15 | 58181562 | -7.43% |
| 10 Jan 2022 | 48.45 | 46.40 | 49.05 | 45.40 | 116152197 | 5.79% |
| 07 Jan 2022 | 45.80 | 48.70 | 48.80 | 44.55 | 131903062 | -5.18% |
| 06 Jan 2022 | 48.30 | 47.00 | 49.10 | 46.75 | 42448469 | 2.11% |
| 05 Jan 2022 | 47.30 | 48.30 | 49.15 | 47.00 | 33613931 | -1.87% |
| 04 Jan 2022 | 48.20 | 47.60 | 48.75 | 46.30 | 39925440 | 1.69% |
| 03 Jan 2022 | 47.40 | 46.55 | 48.20 | 45.50 | 39048484 | 3.61% |
| 31 Dec 2021 | 45.75 | 46.90 | 47.20 | 45.50 | 21839553 | -1.93% |
| 30 Dec 2021 | 46.65 | 46.85 | 47.30 | 46.20 | 22694166 | -1.06% |
| 29 Dec 2021 | 47.15 | 46.20 | 48.15 | 46.05 | 44915458 | 1.73% |
| 28 Dec 2021 | 46.35 | 46.25 | 47.25 | 45.65 | 44662750 | 0.43% |
| 27 Dec 2021 | 46.15 | 42.65 | 48.50 | 42.35 | 102895796 | 8.21% |
| 24 Dec 2021 | 42.65 | 42.90 | 43.00 | 42.15 | 22562103 | 0.12% |
| 23 Dec 2021 | 42.60 | 43.90 | 43.90 | 42.40 | 34867681 | -0.58% |
| 22 Dec 2021 | 42.85 | 40.30 | 43.10 | 40.25 | 25202597 | 7.53% |
| 21 Dec 2021 | 39.85 | 39.95 | 40.85 | 39.65 | 11810471 | 0.38% |
| 20 Dec 2021 | 39.70 | 40.85 | 41.00 | 38.55 | 14192679 | -4.22% |
| 17 Dec 2021 | 41.45 | 42.65 | 42.65 | 41.25 | 16747306 | -2.93% |
| 16 Dec 2021 | 42.70 | 42.40 | 42.95 | 42.00 | 8601697 | 1.18% |
| 15 Dec 2021 | 42.20 | 43.20 | 43.50 | 42.10 | 8686470 | -2.20% |
| 14 Dec 2021 | 43.15 | 42.95 | 43.45 | 41.75 | 17681931 | 0.23% |
| 13 Dec 2021 | 43.05 | 44.20 | 44.35 | 42.80 | 13474318 | -1.82% |
| 10 Dec 2021 | 43.85 | 43.85 | 44.65 | 43.55 | 18156668 | 0.00% |
| 09 Dec 2021 | 43.85 | 42.85 | 44.45 | 42.40 | 24445119 | 2.93% |
| 08 Dec 2021 | 42.60 | 43.50 | 43.60 | 42.25 | 14303442 | -0.58% |
| 07 Dec 2021 | 42.85 | 42.15 | 42.95 | 41.95 | 14024340 | 2.39% |
| 06 Dec 2021 | 41.85 | 42.60 | 43.25 | 41.55 | 19254128 | -1.41% |
| 03 Dec 2021 | 42.45 | 41.15 | 42.85 | 40.95 | 24641483 | 2.78% |
| 02 Dec 2021 | 41.30 | 38.45 | 41.75 | 38.25 | 44597242 | 7.41% |
| 01 Dec 2021 | 38.45 | 37.75 | 38.70 | 37.25 | 11117134 | 2.26% |
| 30 Nov 2021 | 37.60 | 37.45 | 39.40 | 37.35 | 23793738 | 0.40% |
| 29 Nov 2021 | 37.45 | 38.00 | 39.00 | 36.70 | 17252885 | -3.23% |
| 26 Nov 2021 | 38.70 | 39.00 | 39.50 | 37.30 | 21000877 | -1.78% |
| 25 Nov 2021 | 39.40 | 39.25 | 40.15 | 38.90 | 22108683 | 0.00% |
| 24 Nov 2021 | 39.40 | 39.60 | 40.15 | 39.05 | 18560382 | 0.00% |
| 23 Nov 2021 | 39.40 | 37.45 | 39.75 | 37.25 | 28645241 | 5.21% |
| 22 Nov 2021 | 37.45 | 38.80 | 39.00 | 36.25 | 34821252 | -4.59% |
| 18 Nov 2021 | 39.25 | 40.05 | 40.40 | 39.00 | 15410264 | -1.26% |
| 17 Nov 2021 | 39.75 | 40.80 | 40.85 | 39.60 | 15351561 | -2.57% |
| 16 Nov 2021 | 40.80 | 40.50 | 41.70 | 40.50 | 11523660 | 0.74% |
| 15 Nov 2021 | 40.50 | 41.90 | 42.30 | 39.90 | 18394897 | -3.69% |
| 12 Nov 2021 | 42.05 | 43.35 | 43.35 | 41.55 | 21709880 | -2.32% |
| 11 Nov 2021 | 43.05 | 41.90 | 43.35 | 41.30 | 21340300 | 2.99% |
| 10 Nov 2021 | 41.80 | 42.20 | 43.05 | 41.65 | 17598667 | -1.07% |
| 09 Nov 2021 | 42.25 | 42.25 | 42.65 | 41.95 | 7742826 | 0.24% |
| 08 Nov 2021 | 42.15 | 41.35 | 42.70 | 41.15 | 14937960 | 2.31% |
| 04 Nov 2021 | 41.20 | 41.30 | 41.65 | 40.50 | 2827504 | 0.37% |
| 03 Nov 2021 | 41.05 | 42.10 | 43.05 | 40.85 | 27143875 | -2.15% |
| 02 Nov 2021 | 41.95 | 42.35 | 42.40 | 41.75 | 11641592 | -0.71% |
| 01 Nov 2021 | 42.25 | 40.70 | 42.45 | 40.40 | 22702105 | 4.19% |
| 29 Oct 2021 | 40.55 | 39.85 | 42.10 | 39.30 | 20553577 | 2.01% |
| 28 Oct 2021 | 39.75 | 40.55 | 41.05 | 39.50 | 17082320 | -2.33% |
| 27 Oct 2021 | 40.70 | 41.60 | 42.15 | 40.40 | 12566321 | -1.21% |
| 26 Oct 2021 | 41.20 | 41.10 | 41.60 | 40.60 | 12280853 | 0.98% |
| 25 Oct 2021 | 40.80 | 40.05 | 41.10 | 38.80 | 19221455 | 2.38% |
| 22 Oct 2021 | 39.85 | 41.50 | 41.75 | 39.60 | 19796472 | -3.86% |
| 21 Oct 2021 | 41.45 | 42.35 | 42.80 | 40.90 | 22141937 | -1.19% |
| 20 Oct 2021 | 41.95 | 42.05 | 42.60 | 40.40 | 22936970 | 0.48% |
| 19 Oct 2021 | 41.75 | 43.10 | 44.40 | 41.50 | 24101482 | -2.91% |
| 18 Oct 2021 | 43.00 | 43.60 | 44.45 | 42.70 | 19529191 | -0.92% |
| 14 Oct 2021 | 43.40 | 44.90 | 45.55 | 43.20 | 21192063 | -2.47% |
| 13 Oct 2021 | 44.50 | 43.00 | 46.10 | 42.90 | 52559607 | 3.49% |
| 12 Oct 2021 | 43.00 | 43.45 | 43.65 | 42.40 | 25924498 | -0.12% |
| 11 Oct 2021 | 43.05 | 39.75 | 45.00 | 39.60 | 78174022 | 9.26% |
| 08 Oct 2021 | 39.40 | 40.35 | 40.40 | 39.20 | 13851107 | -1.25% |
| 07 Oct 2021 | 39.90 | 39.65 | 40.95 | 39.55 | 19782082 | 1.53% |
| 06 Oct 2021 | 39.30 | 40.60 | 41.00 | 39.05 | 28817707 | -3.08% |
| 05 Oct 2021 | 40.55 | 40.80 | 41.70 | 40.40 | 24837131 | -0.49% |
| 04 Oct 2021 | 40.75 | 41.35 | 41.75 | 40.30 | 38220398 | -0.61% |
| 01 Oct 2021 | 41.00 | 38.30 | 41.65 | 37.50 | 115868519 | 6.91% |
| 30 Sep 2021 | 38.35 | 38.60 | 39.40 | 38.15 | 34318100 | 0.92% |
| 29 Sep 2021 | 38.00 | 35.60 | 39.40 | 35.50 | 66470480 | 6.00% |
| 28 Sep 2021 | 35.85 | 36.70 | 37.10 | 35.55 | 34863839 | -1.78% |
| 27 Sep 2021 | 36.50 | 36.30 | 37.00 | 35.50 | 36996586 | 0.55% |
| 24 Sep 2021 | 36.30 | 36.15 | 38.15 | 35.95 | 53833205 | 0.83% |
| 23 Sep 2021 | 36.00 | 36.40 | 36.80 | 35.65 | 44695923 | -0.69% |
| 22 Sep 2021 | 36.25 | 35.50 | 36.45 | 34.60 | 48916676 | 2.69% |
| 21 Sep 2021 | 35.30 | 34.30 | 35.65 | 33.45 | 50711004 | 3.67% |
| 20 Sep 2021 | 34.05 | 31.35 | 36.20 | 30.85 | 89463138 | 7.92% |
| 17 Sep 2021 | 31.55 | 32.40 | 33.10 | 31.35 | 23968716 | -1.87% |
| 16 Sep 2021 | 32.15 | 32.35 | 32.65 | 31.65 | 15173568 | -0.46% |
| 15 Sep 2021 | 32.30 | 30.10 | 32.55 | 30.05 | 32482573 | 7.67% |
| 14 Sep 2021 | 30.00 | 30.20 | 30.30 | 29.80 | 4332410 | 0.00% |
| 13 Sep 2021 | 30.00 | 30.00 | 30.20 | 29.60 | 5806279 | -0.33% |
| 09 Sep 2021 | 30.10 | 30.45 | 30.60 | 29.95 | 4804373 | -1.31% |
| 08 Sep 2021 | 30.50 | 30.60 | 30.80 | 30.10 | 5086075 | -0.33% |
| 07 Sep 2021 | 30.60 | 31.00 | 31.15 | 30.35 | 6902092 | -0.81% |
| 06 Sep 2021 | 30.85 | 30.55 | 31.50 | 30.45 | 12635608 | 1.31% |
| 03 Sep 2021 | 30.45 | 30.55 | 30.85 | 30.10 | 7256786 | 0.00% |
| 02 Sep 2021 | 30.45 | 30.60 | 31.00 | 30.30 | 12981990 | 0.50% |
| 01 Sep 2021 | 30.30 | 29.20 | 30.65 | 28.90 | 11482944 | 4.30% |
| 31 Aug 2021 | 29.05 | 29.45 | 29.55 | 28.90 | 4917548 | -1.19% |
| 30 Aug 2021 | 29.40 | 29.30 | 29.60 | 29.15 | 6760601 | 0.86% |
| 27 Aug 2021 | 29.15 | 28.65 | 29.40 | 28.60 | 7615483 | 1.39% |
| 26 Aug 2021 | 28.75 | 28.85 | 29.10 | 28.60 | 6055787 | -0.52% |
| 25 Aug 2021 | 28.90 | 28.45 | 29.15 | 28.30 | 9178687 | 2.12% |
| 24 Aug 2021 | 28.30 | 27.95 | 28.45 | 27.65 | 12127329 | 2.72% |
| 23 Aug 2021 | 27.55 | 27.90 | 28.10 | 27.40 | 12667787 | 0.00% |
| 20 Aug 2021 | 27.55 | 28.65 | 28.80 | 27.35 | 8949395 | -4.51% |
| 18 Aug 2021 | 28.85 | 29.00 | 29.85 | 28.65 | 19673326 | -0.52% |
| 17 Aug 2021 | 29.00 | 28.85 | 29.90 | 28.60 | 25971812 | 0.52% |
| 16 Aug 2021 | 28.85 | 27.85 | 29.00 | 27.85 | 13706266 | 2.85% |
| 13 Aug 2021 | 28.05 | 28.45 | 28.70 | 27.80 | 9681567 | -0.36% |
| 12 Aug 2021 | 28.15 | 28.00 | 28.45 | 27.95 | 7524472 | 0.72% |
| 11 Aug 2021 | 27.95 | 28.15 | 28.25 | 27.50 | 9387395 | 0.00% |
| 10 Aug 2021 | 27.95 | 28.25 | 28.75 | 27.70 | 14432755 | -1.06% |
| 09 Aug 2021 | 28.25 | 28.85 | 29.00 | 28.15 | 8972468 | -2.08% |
| 06 Aug 2021 | 28.85 | 28.65 | 29.15 | 28.50 | 13112940 | 0.17% |
| 05 Aug 2021 | 28.80 | 28.25 | 29.05 | 27.70 | 14585753 | 1.77% |
| 04 Aug 2021 | 28.30 | 28.60 | 29.00 | 27.80 | 16667530 | -1.22% |
| 03 Aug 2021 | 28.65 | 28.85 | 29.00 | 28.10 | 17103677 | -1.21% |
| 02 Aug 2021 | 29.00 | 28.60 | 29.35 | 28.50 | 22499226 | 2.11% |
| 30 Jul 2021 | 28.40 | 28.15 | 28.55 | 27.90 | 16028878 | 1.25% |
| 29 Jul 2021 | 28.05 | 27.75 | 28.30 | 27.55 | 16865238 | 1.81% |
| 28 Jul 2021 | 27.55 | 28.00 | 28.05 | 27.35 | 15399708 | -1.43% |
| 27 Jul 2021 | 27.95 | 28.35 | 28.60 | 27.80 | 18354875 | -1.06% |
| 26 Jul 2021 | 28.25 | 28.60 | 28.85 | 28.00 | 29097889 | -2.59% |
| 23 Jul 2021 | 29.00 | 29.50 | 29.60 | 28.65 | 15511883 | -1.36% |
| 22 Jul 2021 | 29.40 | 29.25 | 29.55 | 29.20 | 10541919 | 0.68% |
| 20 Jul 2021 | 29.20 | 30.25 | 30.35 | 28.95 | 20602961 | -3.47% |
| 19 Jul 2021 | 30.25 | 30.75 | 30.85 | 30.15 | 10326116 | -2.73% |
| 16 Jul 2021 | 31.10 | 31.00 | 31.50 | 30.80 | 11314890 | 0.81% |
| 15 Jul 2021 | 30.85 | 31.10 | 31.20 | 30.65 | 11535436 | -0.80% |
| 14 Jul 2021 | 31.10 | 31.60 | 31.75 | 31.00 | 10912132 | -1.43% |
| 13 Jul 2021 | 31.55 | 31.90 | 31.95 | 31.45 | 9549555 | 0.16% |
| 12 Jul 2021 | 31.50 | 31.90 | 32.50 | 31.40 | 16838547 | -1.56% |
| 09 Jul 2021 | 32.00 | 32.05 | 32.35 | 31.70 | 22238792 | -0.47% |
| 08 Jul 2021 | 32.15 | 31.80 | 33.15 | 31.65 | 33831303 | 1.10% |
| 07 Jul 2021 | 31.80 | 31.70 | 31.95 | 31.40 | 10166106 | 0.32% |
| 06 Jul 2021 | 31.70 | 32.55 | 32.95 | 31.55 | 19924482 | -2.76% |
| 05 Jul 2021 | 32.60 | 32.75 | 33.15 | 32.40 | 25585760 | 0.00% |
| 02 Jul 2021 | 32.60 | 32.10 | 32.70 | 31.70 | 45496444 | 2.19% |
| 01 Jul 2021 | 31.90 | 32.15 | 32.80 | 31.65 | 42475245 | 0.31% |
| 30 Jun 2021 | 31.80 | 31.00 | 32.40 | 30.45 | 69831953 | 3.58% |
| 29 Jun 2021 | 30.70 | 31.25 | 31.65 | 30.50 | 52048148 | -1.76% |
| 28 Jun 2021 | 31.25 | 31.75 | 32.10 | 31.10 | 27690617 | -1.42% |
| 25 Jun 2021 | 31.70 | 31.55 | 32.45 | 31.20 | 37040808 | -0.16% |
| 24 Jun 2021 | 31.75 | 32.55 | 33.25 | 31.35 | 51087108 | -2.01% |
| 23 Jun 2021 | 32.40 | 33.00 | 33.90 | 32.15 | 106316248 | -0.31% |
| 22 Jun 2021 | 32.50 | 31.20 | 33.15 | 30.00 | 151696775 | 5.18% |
| 21 Jun 2021 | 30.90 | 28.20 | 32.15 | 27.70 | 125390404 | 9.57% |
| 18 Jun 2021 | 28.20 | 29.00 | 29.15 | 27.40 | 33975886 | -1.91% |
| 17 Jun 2021 | 28.75 | 29.40 | 30.05 | 28.50 | 41110436 | -3.04% |
| 16 Jun 2021 | 29.65 | 30.85 | 30.95 | 29.30 | 82414537 | -3.10% |
| 15 Jun 2021 | 30.60 | 26.85 | 31.40 | 26.60 | 157501390 | 14.39% |
| 14 Jun 2021 | 26.75 | 26.95 | 26.95 | 26.05 | 10522261 | -1.11% |
| 11 Jun 2021 | 27.05 | 26.90 | 27.25 | 26.70 | 10318654 | 0.74% |
| 10 Jun 2021 | 26.85 | 26.40 | 27.10 | 26.40 | 6935891 | 1.70% |
| 09 Jun 2021 | 26.40 | 26.70 | 27.50 | 26.20 | 14481646 | -1.12% |
| 08 Jun 2021 | 26.70 | 26.70 | 27.20 | 26.15 | 13872836 | 0.00% |
| 07 Jun 2021 | 26.70 | 26.20 | 27.40 | 26.20 | 17689975 | 1.91% |
| 04 Jun 2021 | 26.20 | 26.15 | 26.35 | 26.00 | 6786107 | 0.19% |
| 03 Jun 2021 | 26.15 | 26.25 | 26.65 | 26.05 | 9860224 | -0.19% |
| 02 Jun 2021 | 26.20 | 25.70 | 26.70 | 25.50 | 16363455 | 1.95% |
| 01 Jun 2021 | 25.70 | 26.20 | 26.20 | 25.45 | 10882858 | -1.34% |
| 31 May 2021 | 26.05 | 26.15 | 26.40 | 25.95 | 9272882 | -0.38% |
| 28 May 2021 | 26.15 | 26.80 | 26.90 | 26.05 | 13178710 | -2.43% |
| 27 May 2021 | 26.80 | 27.25 | 27.50 | 26.55 | 37659153 | -1.47% |
| 26 May 2021 | 27.20 | 26.95 | 27.75 | 26.55 | 57863432 | 0.93% |
| 25 May 2021 | 26.95 | 26.85 | 27.40 | 26.60 | 36193556 | 0.37% |
| 24 May 2021 | 26.85 | 26.50 | 27.10 | 26.35 | 14800626 | 1.70% |
| 21 May 2021 | 26.40 | 26.10 | 26.65 | 25.85 | 17982002 | 1.15% |
| 20 May 2021 | 26.10 | 26.50 | 26.85 | 25.90 | 12506758 | -2.61% |
| 19 May 2021 | 26.80 | 26.20 | 27.10 | 26.05 | 18776181 | 2.10% |
| 18 May 2021 | 26.25 | 26.50 | 26.70 | 26.00 | 12777699 | 0.19% |
| 17 May 2021 | 26.20 | 25.25 | 26.40 | 25.05 | 26940820 | 4.17% |
| 14 May 2021 | 25.15 | 25.20 | 25.60 | 24.75 | 12078826 | 0.40% |
| 12 May 2021 | 25.05 | 25.60 | 25.75 | 24.85 | 8265396 | -1.96% |
| 11 May 2021 | 25.55 | 24.60 | 26.05 | 24.45 | 18484573 | 2.61% |
| 10 May 2021 | 24.90 | 24.25 | 25.10 | 23.90 | 12677059 | 3.53% |
| 07 May 2021 | 24.05 | 24.05 | 24.30 | 23.70 | 10758375 | -1.03% |
| 06 May 2021 | 24.30 | 23.70 | 24.50 | 23.50 | 14732558 | 2.32% |
| 05 May 2021 | 23.75 | 23.00 | 23.85 | 23.00 | 9708027 | 3.26% |
| 04 May 2021 | 23.00 | 23.40 | 23.50 | 22.90 | 9156523 | -1.71% |
| 03 May 2021 | 23.40 | 22.65 | 23.60 | 22.55 | 16665795 | 1.96% |
| 30 Apr 2021 | 22.95 | 22.85 | 23.05 | 22.50 | 16632975 | 0.44% |
| 29 Apr 2021 | 22.85 | 23.15 | 23.30 | 22.60 | 14840702 | -1.30% |
| 28 Apr 2021 | 23.15 | 23.75 | 23.75 | 22.95 | 14979815 | -1.70% |
| 27 Apr 2021 | 23.55 | 22.70 | 24.15 | 22.70 | 14068838 | 2.84% |
| 26 Apr 2021 | 22.90 | 22.90 | 23.10 | 22.75 | 10366571 | 0.00% |
| 23 Apr 2021 | 22.90 | 22.95 | 23.10 | 22.80 | 10285258 | -0.43% |
| 22 Apr 2021 | 23.00 | 22.65 | 23.20 | 22.65 | 10641924 | -0.22% |
| 20 Apr 2021 | 23.05 | 23.00 | 23.60 | 22.75 | 12967967 | -0.43% |
| 19 Apr 2021 | 23.15 | 23.25 | 23.65 | 22.90 | 11169944 | -3.34% |
| 16 Apr 2021 | 23.95 | 24.00 | 24.15 | 23.70 | 10349026 | -0.21% |
| 15 Apr 2021 | 24.00 | 23.80 | 24.20 | 23.70 | 10873276 | -1.03% |
| 13 Apr 2021 | 24.25 | 23.40 | 24.40 | 23.25 | 14644021 | 3.63% |
| 12 Apr 2021 | 23.40 | 24.35 | 24.40 | 22.80 | 26240837 | -5.84% |
| 09 Apr 2021 | 24.85 | 24.35 | 25.00 | 24.20 | 13730673 | 1.84% |
| 08 Apr 2021 | 24.40 | 24.35 | 24.75 | 24.15 | 13539876 | 0.21% |
| 07 Apr 2021 | 24.35 | 24.25 | 24.50 | 23.90 | 13674841 | 0.41% |
| 06 Apr 2021 | 24.25 | 24.45 | 24.45 | 23.85 | 10473564 | 0.83% |
| 05 Apr 2021 | 24.05 | 25.10 | 25.30 | 23.75 | 22878190 | -3.80% |
| 01 Apr 2021 | 25.00 | 24.65 | 25.15 | 24.10 | 19223855 | 2.88% |
| 31 Mar 2021 | 24.30 | 24.40 | 24.70 | 24.20 | 28199769 | -0.41% |
| 30 Mar 2021 | 24.40 | 24.60 | 26.60 | 24.30 | 17158582 | 0.83% |
| 26 Mar 2021 | 24.20 | 24.20 | 25.05 | 24.05 | 17499366 | 1.26% |
| 25 Mar 2021 | 23.90 | 24.75 | 24.90 | 23.50 | 30681803 | -3.43% |
| 24 Mar 2021 | 24.75 | 25.40 | 25.40 | 24.55 | 40912784 | -3.13% |
| 23 Mar 2021 | 25.55 | 25.65 | 25.80 | 25.00 | 19489266 | -0.20% |
| 22 Mar 2021 | 25.60 | 25.55 | 25.90 | 24.70 | 19297420 | 1.19% |
| 19 Mar 2021 | 25.30 | 25.00 | 25.65 | 24.70 | 21779672 | -0.20% |
| 18 Mar 2021 | 25.35 | 26.60 | 26.80 | 24.75 | 24358167 | -3.24% |
| 17 Mar 2021 | 26.20 | 26.70 | 27.60 | 26.00 | 27824668 | -1.87% |
| 16 Mar 2021 | 26.70 | 27.15 | 27.40 | 26.45 | 10754284 | -1.11% |
| 15 Mar 2021 | 27.00 | 27.60 | 27.70 | 26.35 | 14596346 | -1.28% |
| 12 Mar 2021 | 27.35 | 28.10 | 28.30 | 27.10 | 12869564 | -1.97% |
| 10 Mar 2021 | 27.90 | 27.75 | 28.35 | 27.35 | 12791934 | 0.72% |
| 09 Mar 2021 | 27.70 | 28.00 | 28.75 | 27.45 | 19651796 | -1.07% |
| 08 Mar 2021 | 28.00 | 27.90 | 28.65 | 27.55 | 17653425 | 1.27% |
| 05 Mar 2021 | 27.65 | 29.05 | 29.20 | 27.10 | 34000986 | -4.82% |
| 04 Mar 2021 | 29.05 | 27.30 | 29.95 | 27.05 | 56000402 | 4.68% |
| 03 Mar 2021 | 27.75 | 27.95 | 28.60 | 27.50 | 22317064 | 0.54% |
| 02 Mar 2021 | 27.60 | 26.25 | 28.10 | 26.10 | 56697792 | 5.34% |
| 01 Mar 2021 | 26.20 | 26.40 | 26.50 | 25.85 | 9277410 | 0.58% |
| 26 Feb 2021 | 26.05 | 26.50 | 26.95 | 25.90 | 34129683 | -2.98% |
| 25 Feb 2021 | 26.85 | 25.65 | 27.30 | 25.65 | 28222476 | 4.68% |
| 24 Feb 2021 | 25.65 | 25.30 | 26.00 | 25.25 | 4562060 | 0.98% |
| 23 Feb 2021 | 25.40 | 24.85 | 25.75 | 24.85 | 11923761 | 1.40% |
| 22 Feb 2021 | 25.05 | 25.20 | 25.20 | 24.50 | 19623683 | -0.60% |
| 19 Feb 2021 | 25.20 | 26.10 | 26.35 | 24.85 | 16239597 | -2.89% |
| 18 Feb 2021 | 25.95 | 25.15 | 26.45 | 24.85 | 21210565 | 3.59% |
| 17 Feb 2021 | 25.05 | 25.10 | 25.45 | 25.00 | 6956391 | -0.79% |
| 16 Feb 2021 | 25.25 | 25.30 | 25.90 | 25.05 | 10048122 | -1.17% |
| 15 Feb 2021 | 25.55 | 25.70 | 26.00 | 25.30 | 14116538 | -2.11% |
| 12 Feb 2021 | 26.10 | 26.05 | 26.50 | 25.85 | 7169483 | 0.38% |
| 11 Feb 2021 | 26.00 | 26.25 | 26.60 | 25.80 | 9573529 | -1.14% |
| 10 Feb 2021 | 26.30 | 26.30 | 26.85 | 26.00 | 9378853 | -0.57% |
| 09 Feb 2021 | 26.45 | 26.30 | 27.05 | 26.25 | 14350148 | -0.19% |
| 08 Feb 2021 | 26.50 | 26.15 | 27.05 | 26.15 | 10004861 | 1.34% |
| 05 Feb 2021 | 26.15 | 26.95 | 27.10 | 26.00 | 18317417 | -2.06% |
| 04 Feb 2021 | 26.70 | 26.35 | 27.50 | 26.10 | 24368780 | 1.52% |
| 03 Feb 2021 | 26.30 | 24.90 | 27.35 | 24.75 | 66641152 | 5.62% |
| 02 Feb 2021 | 24.90 | 25.20 | 25.35 | 24.40 | 20472166 | 0.20% |
| 01 Feb 2021 | 24.85 | 24.05 | 25.00 | 23.50 | 18384299 | 4.19% |
| 29 Jan 2021 | 23.85 | 25.15 | 25.15 | 23.70 | 16680629 | -3.64% |
| 28 Jan 2021 | 24.75 | 25.25 | 25.35 | 24.25 | 24364594 | -2.94% |
| 27 Jan 2021 | 25.50 | 25.95 | 26.10 | 25.15 | 16240012 | -1.73% |
| 25 Jan 2021 | 25.95 | 26.25 | 26.40 | 25.30 | 16546287 | -0.57% |
| 22 Jan 2021 | 26.10 | 26.35 | 26.55 | 25.30 | 17972392 | -0.76% |
| 21 Jan 2021 | 26.30 | 27.00 | 27.20 | 26.05 | 8914114 | -2.59% |
| 20 Jan 2021 | 27.00 | 27.15 | 27.35 | 26.80 | 9649850 | -0.18% |
| 19 Jan 2021 | 27.05 | 26.15 | 27.20 | 26.10 | 15059555 | 3.84% |
| 18 Jan 2021 | 26.05 | 26.65 | 26.70 | 25.45 | 17130482 | -2.25% |
| 15 Jan 2021 | 26.65 | 26.95 | 27.10 | 26.25 | 13806992 | -1.48% |
| 14 Jan 2021 | 27.05 | 27.00 | 27.25 | 26.80 | 8325417 | 0.00% |
| 13 Jan 2021 | 27.05 | 27.40 | 27.50 | 26.65 | 16179368 | -0.18% |
| 12 Jan 2021 | 27.10 | 26.85 | 27.35 | 26.70 | 11071754 | 0.74% |
| 11 Jan 2021 | 26.90 | 27.75 | 27.90 | 26.60 | 19545630 | -2.71% |
| 08 Jan 2021 | 27.65 | 27.45 | 28.30 | 26.85 | 36429482 | 1.84% |
| 07 Jan 2021 | 27.15 | 27.00 | 27.75 | 26.75 | 20607639 | 1.50% |
| 06 Jan 2021 | 26.75 | 27.20 | 27.35 | 26.40 | 15535397 | -1.65% |
| 05 Jan 2021 | 27.20 | 26.80 | 27.40 | 26.55 | 21427955 | 0.55% |
| 04 Jan 2021 | 27.05 | 26.80 | 27.25 | 26.15 | 19908072 | 1.69% |
| 01 Jan 2021 | 26.60 | 26.50 | 26.95 | 26.30 | 11210207 | 0.38% |
| 31 Dec 2020 | 26.50 | 26.95 | 27.30 | 26.35 | 63814803 | -3.28% |
| 30 Dec 2020 | 27.40 | 27.00 | 28.10 | 26.30 | 146111191 | 3.79% |
| 29 Dec 2020 | 26.40 | 26.05 | 27.15 | 25.60 | 46160124 | 1.73% |
| 28 Dec 2020 | 25.95 | 25.80 | 26.15 | 25.60 | 8741281 | 0.58% |
| 24 Dec 2020 | 25.80 | 26.40 | 26.40 | 25.45 | 13627031 | -0.96% |
| 23 Dec 2020 | 26.05 | 25.20 | 26.15 | 24.90 | 11566320 | 4.41% |
| 22 Dec 2020 | 24.95 | 24.50 | 25.15 | 23.70 | 20740251 | 1.84% |
| 21 Dec 2020 | 24.50 | 26.70 | 27.05 | 24.10 | 23453555 | -8.75% |
| 18 Dec 2020 | 26.85 | 27.50 | 27.70 | 26.65 | 13412068 | -2.36% |
| 17 Dec 2020 | 27.50 | 28.05 | 28.25 | 27.35 | 12014083 | -1.79% |
| 16 Dec 2020 | 28.00 | 28.80 | 29.35 | 27.80 | 29219702 | -2.95% |
| 15 Dec 2020 | 28.85 | 27.10 | 29.10 | 26.55 | 47522677 | 6.26% |
| 14 Dec 2020 | 27.15 | 26.70 | 27.30 | 26.35 | 12463946 | 2.07% |
| 11 Dec 2020 | 26.60 | 26.85 | 27.10 | 26.15 | 11617558 | -0.56% |
| 10 Dec 2020 | 26.75 | 27.45 | 27.55 | 26.50 | 11979313 | -2.73% |
| 09 Dec 2020 | 27.50 | 26.50 | 28.20 | 26.40 | 44237334 | 3.77% |
| 08 Dec 2020 | 26.50 | 26.60 | 26.70 | 25.85 | 10632253 | 0.57% |
| 07 Dec 2020 | 26.35 | 26.15 | 26.65 | 26.00 | 10988500 | 1.35% |
| 04 Dec 2020 | 26.00 | 27.00 | 27.20 | 25.80 | 15585804 | -2.62% |
| 03 Dec 2020 | 26.70 | 26.70 | 26.85 | 26.30 | 6671745 | 1.33% |
| 02 Dec 2020 | 26.35 | 26.40 | 26.60 | 26.00 | 13952200 | 0.57% |
| 01 Dec 2020 | 26.20 | 27.00 | 27.00 | 26.00 | 10267533 | -2.24% |
| 27 Nov 2020 | 26.80 | 26.00 | 27.20 | 25.80 | 43344802 | 3.68% |
| 26 Nov 2020 | 25.85 | 25.50 | 25.95 | 25.20 | 9291125 | 1.17% |
| 25 Nov 2020 | 25.55 | 25.85 | 26.20 | 25.40 | 10505567 | -0.20% |
| 24 Nov 2020 | 25.60 | 26.90 | 27.25 | 24.95 | 39264954 | -3.21% |
| 23 Nov 2020 | 26.45 | 25.25 | 26.95 | 25.15 | 29418210 | 5.17% |
| 20 Nov 2020 | 25.15 | 25.25 | 25.50 | 25.05 | 7437553 | 0.20% |
| 19 Nov 2020 | 25.10 | 25.30 | 26.30 | 24.90 | 21340446 | -1.95% |
| 18 Nov 2020 | 25.60 | 24.45 | 25.80 | 24.40 | 18289014 | 5.13% |
| 17 Nov 2020 | 24.35 | 24.60 | 24.85 | 24.10 | 9758745 | 0.00% |
| 14 Nov 2020 | 24.35 | 24.50 | 24.70 | 24.10 | 938993 | -0.81% |
| 13 Nov 2020 | 24.55 | 24.40 | 24.70 | 24.20 | 5911226 | 0.61% |
| 12 Nov 2020 | 24.40 | 24.20 | 24.80 | 24.20 | 9584338 | -0.41% |
| 11 Nov 2020 | 24.50 | 24.30 | 24.70 | 23.90 | 9052130 | -0.61% |
| 10 Nov 2020 | 24.65 | 24.20 | 25.40 | 24.00 | 15636093 | 2.07% |
| 09 Nov 2020 | 24.15 | 24.20 | 24.30 | 23.70 | 4540448 | 0.42% |
| 06 Nov 2020 | 24.05 | 24.15 | 24.30 | 23.80 | 5024404 | -0.41% |
| 05 Nov 2020 | 24.15 | 23.35 | 24.35 | 23.15 | 8110688 | 4.77% |
| 04 Nov 2020 | 23.05 | 23.15 | 23.55 | 22.95 | 11013667 | -0.43% |
| 03 Nov 2020 | 23.15 | 23.50 | 23.60 | 23.00 | 2998314 | -0.86% |
| 02 Nov 2020 | 23.35 | 23.40 | 23.75 | 23.25 | 3690481 | -0.21% |
| 30 Oct 2020 | 23.40 | 23.45 | 23.75 | 23.20 | 6375602 | 0.43% |
| 29 Oct 2020 | 23.30 | 23.50 | 24.55 | 23.10 | 20024268 | -1.48% |
| 28 Oct 2020 | 23.65 | 24.05 | 24.20 | 23.60 | 8080759 | -1.66% |
| 27 Oct 2020 | 24.05 | 23.60 | 24.25 | 23.25 | 9604718 | 2.34% |
| 26 Oct 2020 | 23.50 | 24.30 | 24.35 | 23.35 | 6082405 | -3.29% |
| 23 Oct 2020 | 24.30 | 24.05 | 24.45 | 23.85 | 10488201 | 2.32% |
| 22 Oct 2020 | 23.75 | 23.70 | 24.00 | 23.55 | 3578113 | 0.21% |
| 21 Oct 2020 | 23.70 | 23.40 | 23.95 | 23.40 | 5278593 | 0.85% |
| 20 Oct 2020 | 23.50 | 23.55 | 23.75 | 23.35 | 3213136 | 0.00% |
| 19 Oct 2020 | 23.50 | 23.75 | 24.10 | 23.35 | 12058353 | -1.05% |
| 16 Oct 2020 | 23.75 | 23.40 | 23.90 | 23.10 | 5272707 | 1.71% |
| 15 Oct 2020 | 23.35 | 23.75 | 23.95 | 23.20 | 4971900 | -1.48% |
| 14 Oct 2020 | 23.70 | 23.75 | 24.05 | 23.45 | 7694258 | -0.42% |
| 13 Oct 2020 | 23.80 | 24.15 | 24.60 | 23.65 | 15052526 | -1.65% |
| 12 Oct 2020 | 24.20 | 23.55 | 24.70 | 23.50 | 20661331 | 2.98% |
| 09 Oct 2020 | 23.50 | 23.65 | 23.75 | 23.40 | 3338037 | -1.26% |
| 08 Oct 2020 | 23.80 | 23.65 | 23.95 | 23.20 | 9834358 | 0.63% |
| 07 Oct 2020 | 23.65 | 23.60 | 24.15 | 23.50 | 14804455 | 1.07% |
| 06 Oct 2020 | 23.40 | 23.40 | 23.80 | 23.20 | 3898946 | 0.21% |
| 05 Oct 2020 | 23.35 | 23.75 | 23.85 | 23.30 | 14202696 | -1.48% |
| 01 Oct 2020 | 23.70 | 23.15 | 24.45 | 23.15 | 26569568 | 2.82% |
| 30 Sep 2020 | 23.05 | 23.00 | 23.75 | 22.65 | 26434808 | 0.22% |
| 29 Sep 2020 | 23.00 | 23.65 | 24.35 | 22.75 | 22877955 | -3.36% |
| 28 Sep 2020 | 23.80 | 23.45 | 23.95 | 23.10 | 16400399 | 1.28% |
| 25 Sep 2020 | 23.50 | 21.70 | 24.15 | 21.50 | 51369123 | 11.11% |
| 24 Sep 2020 | 21.15 | 21.35 | 22.10 | 20.80 | 27157104 | -1.17% |
| 23 Sep 2020 | 21.40 | 22.00 | 22.15 | 21.15 | 11797799 | -1.61% |
| 22 Sep 2020 | 21.75 | 23.00 | 23.00 | 21.60 | 23191042 | -5.64% |
| 21 Sep 2020 | 23.05 | 23.90 | 24.25 | 22.80 | 18821185 | -3.76% |
| 18 Sep 2020 | 23.95 | 23.70 | 24.50 | 23.70 | 20502615 | 0.63% |
| 17 Sep 2020 | 23.80 | 23.55 | 23.90 | 23.45 | 7614318 | -0.21% |
| 16 Sep 2020 | 23.85 | 23.85 | 24.10 | 23.60 | 7027106 | -0.21% |
| 15 Sep 2020 | 23.90 | 23.70 | 24.20 | 23.45 | 10369264 | 0.84% |
| 14 Sep 2020 | 23.70 | 23.65 | 24.25 | 23.50 | 13799568 | 1.28% |
| 11 Sep 2020 | 23.40 | 23.10 | 23.55 | 22.90 | 9282177 | 1.30% |
| 10 Sep 2020 | 23.10 | 23.25 | 23.75 | 22.70 | 11727466 | -0.43% |
| 09 Sep 2020 | 23.20 | 22.35 | 23.30 | 22.05 | 17671217 | 2.65% |
| 08 Sep 2020 | 22.60 | 23.55 | 23.65 | 22.40 | 11648571 | -4.03% |
| 07 Sep 2020 | 23.55 | 24.00 | 24.00 | 23.30 | 11128742 | -0.84% |
| 04 Sep 2020 | 23.75 | 23.50 | 24.05 | 23.20 | 14617555 | -1.04% |
| 03 Sep 2020 | 24.00 | 24.35 | 24.50 | 23.85 | 10353162 | -1.03% |
| 02 Sep 2020 | 24.25 | 23.85 | 24.65 | 23.50 | 19898395 | 2.75% |
| 01 Sep 2020 | 23.60 | 23.55 | 24.30 | 23.05 | 21496174 | 0.21% |
| 31 Aug 2020 | 23.55 | 26.00 | 26.00 | 23.25 | 37875130 | -8.54% |
| 28 Aug 2020 | 25.75 | 27.80 | 28.25 | 25.40 | 117422995 | 0.19% |
| 27 Aug 2020 | 25.70 | 26.00 | 26.70 | 25.30 | 64007684 | -0.58% |
| 26 Aug 2020 | 25.85 | 25.15 | 26.45 | 24.60 | 39180764 | 4.02% |
| 25 Aug 2020 | 24.85 | 26.00 | 26.30 | 24.25 | 27194724 | -1.78% |
| 24 Aug 2020 | 25.30 | 24.60 | 26.15 | 24.60 | 60723086 | 4.12% |
| 21 Aug 2020 | 24.30 | 22.50 | 25.15 | 22.30 | 101880772 | 9.46% |
| 20 Aug 2020 | 22.20 | 21.00 | 22.30 | 21.00 | 22843333 | 4.96% |
| 19 Aug 2020 | 21.15 | 21.45 | 21.55 | 20.95 | 11433863 | -0.47% |
| 18 Aug 2020 | 21.25 | 20.95 | 21.40 | 20.80 | 7088513 | 1.67% |
| 17 Aug 2020 | 20.90 | 21.10 | 21.25 | 20.75 | 6095556 | -0.24% |
| 14 Aug 2020 | 20.95 | 21.55 | 21.65 | 20.75 | 9579439 | -2.33% |
| 13 Aug 2020 | 21.45 | 21.65 | 21.90 | 21.10 | 11328648 | 0.00% |
| 12 Aug 2020 | 21.45 | 21.20 | 21.60 | 21.00 | 6968609 | 1.42% |
| 11 Aug 2020 | 21.15 | 21.40 | 22.00 | 21.10 | 7188295 | -1.40% |
| 10 Aug 2020 | 21.45 | 21.25 | 21.85 | 21.10 | 8437004 | 1.42% |
| 07 Aug 2020 | 21.15 | 20.75 | 21.35 | 20.60 | 9063883 | 1.44% |
| 06 Aug 2020 | 20.85 | 21.00 | 21.25 | 20.65 | 8578554 | -0.71% |
| 05 Aug 2020 | 21.00 | 21.30 | 21.75 | 20.95 | 13666900 | -1.18% |
| 04 Aug 2020 | 21.25 | 21.35 | 21.55 | 20.90 | 11019925 | 0.00% |
| 03 Aug 2020 | 21.25 | 21.75 | 21.90 | 21.10 | 24735330 | -2.30% |
| 31 Jul 2020 | 21.75 | 22.90 | 23.10 | 21.45 | 23476616 | -2.25% |
| 30 Jul 2020 | 22.25 | 22.65 | 22.90 | 21.65 | 24203063 | -1.11% |
| 29 Jul 2020 | 22.50 | 23.35 | 24.05 | 22.25 | 28200548 | -4.05% |
| 28 Jul 2020 | 23.45 | 21.30 | 24.00 | 21.25 | 52451964 | 8.82% |
| 27 Jul 2020 | 21.55 | 22.10 | 22.35 | 21.25 | 11258805 | -3.58% |
| 24 Jul 2020 | 22.35 | 21.60 | 22.65 | 21.05 | 33162825 | 3.23% |
| 23 Jul 2020 | 21.65 | 20.70 | 22.15 | 20.35 | 23370610 | 4.34% |
| 22 Jul 2020 | 20.75 | 20.00 | 21.40 | 19.75 | 28845137 | 4.27% |
| 21 Jul 2020 | 19.90 | 20.10 | 20.20 | 19.80 | 6662117 | -0.25% |
| 20 Jul 2020 | 19.95 | 20.10 | 20.60 | 19.90 | 10990883 | 0.00% |
| 17 Jul 2020 | 19.95 | 20.10 | 20.60 | 19.70 | 21140873 | -0.50% |
| 16 Jul 2020 | 20.05 | 19.60 | 20.25 | 19.35 | 12107643 | 2.56% |
| 15 Jul 2020 | 19.55 | 19.70 | 20.10 | 19.30 | 12613745 | -1.76% |
| 14 Jul 2020 | 19.90 | 19.85 | 20.25 | 19.25 | 18688371 | -0.25% |
| 13 Jul 2020 | 19.95 | 20.15 | 20.45 | 19.90 | 7580536 | -1.24% |
| 10 Jul 2020 | 20.20 | 20.55 | 20.65 | 20.10 | 8370726 | -2.18% |
| 09 Jul 2020 | 20.65 | 21.00 | 21.20 | 20.55 | 6662816 | -1.20% |
| 08 Jul 2020 | 20.90 | 21.60 | 21.70 | 20.75 | 17307951 | -1.42% |
| 07 Jul 2020 | 21.20 | 21.55 | 21.55 | 20.85 | 11818825 | -0.47% |
| 06 Jul 2020 | 21.30 | 21.55 | 22.40 | 21.25 | 20424940 | -0.93% |
| 03 Jul 2020 | 21.50 | 21.30 | 21.65 | 20.75 | 18737330 | 1.90% |
| 02 Jul 2020 | 21.10 | 20.55 | 21.40 | 20.40 | 15010513 | 2.68% |
| 01 Jul 2020 | 20.55 | 20.15 | 20.70 | 19.80 | 12081015 | 2.49% |
| 30 Jun 2020 | 20.05 | 20.25 | 20.45 | 19.75 | 12162117 | 0.00% |
| 29 Jun 2020 | 20.05 | 20.35 | 20.65 | 19.90 | 8915558 | -1.72% |
| 26 Jun 2020 | 20.40 | 20.75 | 20.80 | 20.35 | 8138699 | -0.24% |
| 25 Jun 2020 | 20.45 | 20.45 | 20.95 | 20.35 | 10656784 | -0.97% |
| 24 Jun 2020 | 20.65 | 21.80 | 21.80 | 20.55 | 13279448 | -4.62% |
| 23 Jun 2020 | 21.65 | 21.25 | 21.80 | 21.05 | 11164248 | 2.61% |
| 22 Jun 2020 | 21.10 | 21.80 | 21.95 | 20.95 | 13710277 | -2.31% |
| 19 Jun 2020 | 21.60 | 20.50 | 21.95 | 20.30 | 29316472 | 6.14% |
| 18 Jun 2020 | 20.35 | 19.90 | 20.45 | 19.85 | 5779642 | 1.75% |
| 17 Jun 2020 | 20.00 | 20.25 | 20.55 | 19.85 | 5298036 | -1.72% |
| 16 Jun 2020 | 20.35 | 20.90 | 21.05 | 20.00 | 11434277 | -1.21% |
| 15 Jun 2020 | 20.60 | 20.90 | 21.35 | 20.35 | 10109146 | -0.24% |
| 12 Jun 2020 | 20.65 | 19.65 | 20.75 | 19.65 | 8612150 | -0.48% |
| 11 Jun 2020 | 20.75 | 21.25 | 21.60 | 20.50 | 11043785 | -2.35% |
| 10 Jun 2020 | 21.25 | 21.25 | 21.80 | 21.00 | 12756981 | 0.71% |
| 09 Jun 2020 | 21.10 | 20.30 | 21.95 | 19.90 | 31924686 | 4.71% |
| 08 Jun 2020 | 20.15 | 20.60 | 21.05 | 19.55 | 14894934 | 0.00% |
| 05 Jun 2020 | 20.15 | 19.60 | 20.45 | 19.60 | 11020016 | 3.60% |
| 04 Jun 2020 | 19.45 | 19.60 | 20.20 | 19.35 | 7341199 | -1.27% |
| 03 Jun 2020 | 19.70 | 20.50 | 20.95 | 19.60 | 14452506 | -0.51% |
| 02 Jun 2020 | 19.80 | 19.15 | 20.10 | 18.90 | 11766951 | 3.94% |
| 01 Jun 2020 | 19.05 | 19.25 | 19.70 | 18.90 | 11808455 | 0.53% |
| 29 May 2020 | 18.95 | 17.25 | 20.40 | 17.25 | 40784272 | 6.46% |
| 28 May 2020 | 17.80 | 17.30 | 18.00 | 17.15 | 6999136 | 3.19% |
| 27 May 2020 | 17.25 | 17.35 | 17.55 | 17.00 | 3521554 | 0.00% |
| 26 May 2020 | 17.25 | 17.10 | 17.40 | 17.00 | 5167392 | 0.88% |
| 22 May 2020 | 17.10 | 17.30 | 17.40 | 17.00 | 3241350 | -1.72% |
| 21 May 2020 | 17.40 | 17.60 | 17.70 | 17.30 | 5151038 | 0.58% |
| 20 May 2020 | 17.30 | 17.20 | 17.45 | 16.90 | 5727882 | 0.29% |
| 19 May 2020 | 17.25 | 17.45 | 17.65 | 17.20 | 3393661 | -1.15% |
| 18 May 2020 | 17.45 | 18.25 | 18.30 | 17.35 | 4767521 | -3.59% |
| 15 May 2020 | 18.10 | 18.25 | 18.30 | 18.00 | 6242274 | 0.00% |
| 14 May 2020 | 18.10 | 17.95 | 18.30 | 17.80 | 6980247 | 0.00% |
| 13 May 2020 | 18.10 | 18.20 | 18.45 | 17.70 | 12739460 | 2.26% |
| 12 May 2020 | 17.70 | 17.90 | 17.95 | 17.50 | 9785322 | -1.12% |
| 11 May 2020 | 17.90 | 17.75 | 18.20 | 17.65 | 10854546 | 1.42% |
| 08 May 2020 | 17.65 | 17.35 | 17.80 | 17.10 | 16959738 | 2.32% |
| 07 May 2020 | 17.25 | 17.00 | 17.50 | 16.80 | 12136082 | 1.47% |
| 06 May 2020 | 17.00 | 16.85 | 17.15 | 16.40 | 12438995 | 2.41% |
| 05 May 2020 | 16.60 | 16.80 | 16.90 | 16.50 | 10583548 | 0.00% |
| 04 May 2020 | 16.60 | 16.75 | 16.90 | 16.30 | 7421512 | -2.92% |
| 30 Apr 2020 | 17.10 | 17.20 | 17.60 | 17.00 | 11099466 | 0.88% |
| 29 Apr 2020 | 16.95 | 16.95 | 17.20 | 16.85 | 4722568 | -0.29% |
| 28 Apr 2020 | 17.00 | 17.05 | 17.25 | 16.85 | 2393674 | 0.00% |
| 27 Apr 2020 | 17.00 | 17.25 | 17.30 | 16.75 | 5338926 | -0.87% |
| 24 Apr 2020 | 17.15 | 17.50 | 17.50 | 17.00 | 3961639 | -2.00% |
| 23 Apr 2020 | 17.50 | 17.35 | 17.60 | 17.30 | 4963173 | 1.16% |
| 22 Apr 2020 | 17.30 | 17.05 | 17.35 | 16.85 | 4641859 | 1.47% |
| 21 Apr 2020 | 17.05 | 17.30 | 17.30 | 16.85 | 6147182 | -3.40% |
| 20 Apr 2020 | 17.65 | 18.00 | 18.15 | 17.50 | 16394585 | -0.84% |
| 17 Apr 2020 | 17.80 | 17.50 | 18.00 | 17.20 | 14755287 | 4.09% |
| 16 Apr 2020 | 17.10 | 16.90 | 17.35 | 16.70 | 11150437 | 0.59% |
| 15 Apr 2020 | 17.00 | 16.90 | 17.75 | 16.85 | 32427104 | 1.49% |
| 13 Apr 2020 | 16.75 | 16.60 | 17.00 | 16.35 | 8047436 | 0.30% |
| 09 Apr 2020 | 16.70 | 16.85 | 17.00 | 16.50 | 7453665 | 0.60% |
| 08 Apr 2020 | 16.60 | 16.60 | 17.45 | 16.45 | 15755865 | -0.90% |
| 07 Apr 2020 | 16.75 | 16.25 | 16.90 | 15.95 | 22588485 | 4.69% |
| 03 Apr 2020 | 16.00 | 16.05 | 16.35 | 15.90 | 15580189 | -1.23% |
| 01 Apr 2020 | 16.20 | 16.25 | 16.35 | 16.05 | 4152745 | -0.92% |
| 31 Mar 2020 | 16.35 | 16.35 | 16.50 | 15.90 | 15608136 | 2.83% |
| 30 Mar 2020 | 15.90 | 15.70 | 16.10 | 15.40 | 16469540 | 0.00% |
| 27 Mar 2020 | 15.90 | 16.30 | 17.00 | 15.60 | 16281633 | -2.15% |
| 26 Mar 2020 | 16.25 | 16.25 | 16.85 | 15.80 | 16183752 | 0.00% |
| 25 Mar 2020 | 16.25 | 15.40 | 16.40 | 15.30 | 14065234 | 1.56% |
| 24 Mar 2020 | 16.00 | 16.25 | 16.45 | 15.45 | 13903737 | 0.63% |
| 23 Mar 2020 | 15.90 | 15.50 | 16.25 | 15.05 | 40007876 | -7.29% |
| 20 Mar 2020 | 17.15 | 16.35 | 17.60 | 15.95 | 30152986 | 7.19% |
| 19 Mar 2020 | 16.00 | 15.80 | 16.30 | 15.05 | 63292795 | -1.23% |
| 18 Mar 2020 | 16.20 | 16.70 | 16.90 | 15.80 | 31406922 | -2.41% |
| 17 Mar 2020 | 16.60 | 16.65 | 17.00 | 16.10 | 33795616 | 0.61% |
| 16 Mar 2020 | 16.50 | 16.00 | 16.75 | 15.85 | 53205123 | -1.20% |
| 13 Mar 2020 | 16.70 | 14.70 | 17.30 | 14.10 | 58135131 | 5.36% |
| 12 Mar 2020 | 15.85 | 17.70 | 17.85 | 15.30 | 95414301 | -13.86% |
| 11 Mar 2020 | 18.40 | 18.65 | 19.20 | 18.10 | 24446696 | -1.34% |
| 09 Mar 2020 | 18.65 | 18.90 | 19.10 | 18.10 | 39802058 | -4.36% |
| 06 Mar 2020 | 19.50 | 18.50 | 19.80 | 18.35 | 43137596 | -3.70% |
| 05 Mar 2020 | 20.25 | 20.35 | 20.50 | 19.80 | 26902645 | 0.75% |
| 04 Mar 2020 | 20.10 | 20.35 | 20.65 | 19.25 | 43148516 | -0.50% |
| 03 Mar 2020 | 20.20 | 20.60 | 20.80 | 19.75 | 22558297 | 0.75% |
| 02 Mar 2020 | 20.05 | 20.70 | 21.20 | 19.60 | 58358093 | 0.25% |
| 28 Feb 2020 | 20.00 | 21.65 | 21.70 | 19.75 | 62039818 | -12.28% |
| 27 Feb 2020 | 22.80 | 24.50 | 24.50 | 22.65 | 30500097 | -6.56% |
| 26 Feb 2020 | 24.40 | 25.45 | 25.45 | 24.20 | 38602471 | -4.50% |
| 25 Feb 2020 | 25.55 | 25.65 | 26.45 | 25.40 | 63975502 | 0.39% |
| 24 Feb 2020 | 25.45 | 26.00 | 26.50 | 24.30 | 75911140 | 7.61% |
| 20 Feb 2020 | 23.65 | 23.40 | 23.90 | 23.00 | 29860236 | 2.60% |
| 19 Feb 2020 | 23.05 | 22.75 | 23.20 | 22.55 | 12202828 | 2.22% |
| 18 Feb 2020 | 22.55 | 22.95 | 23.10 | 22.00 | 7161469 | 0.00% |
| 17 Feb 2020 | 22.55 | 23.15 | 23.35 | 22.40 | 8594560 | -2.38% |
| 14 Feb 2020 | 23.10 | 23.90 | 24.00 | 22.80 | 23943592 | -2.74% |
| 13 Feb 2020 | 23.75 | 23.05 | 24.00 | 22.90 | 21090815 | 3.49% |
| 12 Feb 2020 | 22.95 | 23.15 | 23.30 | 22.75 | 7911753 | -0.43% |
| 11 Feb 2020 | 23.05 | 23.50 | 23.70 | 23.00 | 6207974 | -1.07% |
| 10 Feb 2020 | 23.30 | 23.35 | 23.55 | 23.15 | 6355470 | -0.85% |
| 07 Feb 2020 | 23.50 | 23.35 | 23.65 | 23.20 | 8667633 | 0.86% |
| 06 Feb 2020 | 23.30 | 23.10 | 23.45 | 22.75 | 10554512 | 1.75% |
| 05 Feb 2020 | 22.90 | 22.25 | 23.00 | 22.10 | 8874082 | 4.09% |
| 04 Feb 2020 | 22.00 | 21.75 | 22.30 | 21.45 | 10606073 | 2.33% |
| 03 Feb 2020 | 21.50 | 21.20 | 21.80 | 21.05 | 12952064 | 0.94% |
| 01 Feb 2020 | 21.30 | 22.65 | 23.25 | 20.95 | 16854372 | -6.78% |
| 31 Jan 2020 | 22.85 | 23.40 | 23.45 | 22.40 | 10571558 | -1.72% |
| 30 Jan 2020 | 23.25 | 23.80 | 23.95 | 23.05 | 10157733 | -2.31% |
| 29 Jan 2020 | 23.80 | 23.75 | 24.05 | 23.70 | 7357372 | 0.63% |
| 28 Jan 2020 | 23.65 | 24.00 | 24.10 | 23.60 | 8664624 | -0.63% |
| 27 Jan 2020 | 23.80 | 24.00 | 24.55 | 23.65 | 18677066 | -1.65% |
| 24 Jan 2020 | 24.20 | 24.00 | 24.35 | 23.75 | 10734226 | 1.26% |
| 23 Jan 2020 | 23.90 | 23.15 | 24.00 | 23.00 | 29146603 | 3.69% |
| 22 Jan 2020 | 23.05 | 23.10 | 23.35 | 22.95 | 7686403 | -0.22% |
| 21 Jan 2020 | 23.10 | 23.00 | 23.35 | 22.90 | 8661412 | -0.43% |
| 20 Jan 2020 | 23.20 | 23.60 | 23.85 | 23.00 | 18481971 | -1.28% |
| 17 Jan 2020 | 23.50 | 24.00 | 24.15 | 23.45 | 11369098 | -1.67% |
| 16 Jan 2020 | 23.90 | 24.05 | 25.00 | 23.75 | 40680160 | -0.21% |
| 15 Jan 2020 | 23.95 | 23.55 | 24.20 | 23.50 | 22873842 | 1.70% |
| 14 Jan 2020 | 23.55 | 23.65 | 24.35 | 23.50 | 14548431 | -0.63% |
| 13 Jan 2020 | 23.70 | 24.05 | 24.20 | 23.60 | 15190294 | -0.84% |
| 10 Jan 2020 | 23.90 | 24.40 | 24.60 | 23.65 | 27086866 | -0.83% |
| 09 Jan 2020 | 24.10 | 24.65 | 24.70 | 23.90 | 34139426 | -0.21% |
| 08 Jan 2020 | 24.15 | 22.85 | 24.70 | 22.80 | 59948383 | 3.65% |
| 07 Jan 2020 | 23.30 | 22.80 | 23.75 | 22.80 | 45950100 | 3.10% |
| 06 Jan 2020 | 22.60 | 22.50 | 23.15 | 21.85 | 39107771 | -0.22% |
| 03 Jan 2020 | 22.65 | 21.65 | 23.35 | 21.50 | 50588151 | 4.38% |
| 02 Jan 2020 | 21.70 | 20.95 | 21.85 | 20.85 | 9363933 | 3.83% |
| 01 Jan 2020 | 20.90 | 21.05 | 21.15 | 20.75 | 3912954 | -0.48% |
| 31 Dec 2019 | 21.00 | 20.80 | 21.15 | 20.65 | 4446752 | 0.72% |
| 30 Dec 2019 | 20.85 | 21.10 | 21.20 | 20.75 | 11899410 | -0.95% |
| 27 Dec 2019 | 21.05 | 21.25 | 21.40 | 21.00 | 7113350 | -0.71% |
| 26 Dec 2019 | 21.20 | 21.30 | 21.55 | 21.10 | 11862123 | -0.70% |
| 24 Dec 2019 | 21.35 | 21.40 | 21.75 | 21.10 | 10336746 | -0.47% |
| 23 Dec 2019 | 21.45 | 21.75 | 21.95 | 21.30 | 9761305 | -1.83% |
| 20 Dec 2019 | 21.85 | 21.45 | 22.00 | 21.15 | 23726540 | 1.86% |
| 19 Dec 2019 | 21.45 | 21.05 | 21.65 | 20.95 | 14588028 | 0.94% |
| 18 Dec 2019 | 21.25 | 21.80 | 21.95 | 21.05 | 18598560 | -2.75% |
| 17 Dec 2019 | 21.85 | 21.15 | 22.05 | 21.00 | 22654060 | 3.07% |
| 16 Dec 2019 | 21.20 | 21.35 | 21.35 | 21.00 | 17258800 | 0.47% |
| 13 Dec 2019 | 21.10 | 20.90 | 21.35 | 20.80 | 15404326 | 1.20% |
| 12 Dec 2019 | 20.85 | 20.25 | 21.10 | 20.25 | 7253007 | 2.21% |
| 11 Dec 2019 | 20.40 | 20.15 | 20.75 | 19.95 | 12094422 | 1.24% |
| 10 Dec 2019 | 20.15 | 20.80 | 20.80 | 20.00 | 7644301 | -2.66% |
| 09 Dec 2019 | 20.70 | 20.25 | 21.10 | 20.05 | 7934479 | 1.72% |
| 06 Dec 2019 | 20.35 | 21.00 | 21.00 | 20.20 | 8116571 | -2.63% |
| 05 Dec 2019 | 20.90 | 21.45 | 21.50 | 20.70 | 7230847 | -2.34% |
| 04 Dec 2019 | 21.40 | 20.50 | 21.50 | 20.40 | 16150048 | 2.15% |
| 03 Dec 2019 | 20.95 | 21.40 | 21.45 | 20.60 | 16168996 | -1.87% |
| 02 Dec 2019 | 21.35 | 21.40 | 21.95 | 20.85 | 18279981 | -2.51% |
| 29 Nov 2019 | 21.90 | 22.10 | 22.45 | 21.55 | 17506883 | -0.23% |
| 28 Nov 2019 | 21.95 | 21.40 | 22.15 | 21.20 | 20205074 | 3.05% |
| 27 Nov 2019 | 21.30 | 20.80 | 21.40 | 20.45 | 16050036 | 2.90% |
| 26 Nov 2019 | 20.70 | 20.90 | 21.85 | 20.55 | 36067286 | -0.24% |
| 25 Nov 2019 | 20.75 | 20.55 | 20.90 | 20.25 | 7808630 | 0.97% |
| 22 Nov 2019 | 20.55 | 20.80 | 20.80 | 20.15 | 14088927 | -0.72% |
| 21 Nov 2019 | 20.70 | 21.05 | 21.35 | 20.55 | 14415493 | 0.00% |
| 20 Nov 2019 | 20.70 | 20.80 | 21.20 | 20.50 | 14235135 | 0.00% |
| 19 Nov 2019 | 20.70 | 21.30 | 21.35 | 20.55 | 19423830 | -2.82% |
| 18 Nov 2019 | 21.30 | 21.50 | 21.85 | 21.25 | 12613476 | -1.62% |
| 15 Nov 2019 | 21.65 | 20.95 | 22.05 | 20.80 | 22899760 | 3.10% |
| 14 Nov 2019 | 21.00 | 21.05 | 21.45 | 20.65 | 16002361 | -0.24% |
| 13 Nov 2019 | 21.05 | 21.80 | 22.05 | 20.80 | 20319560 | -3.66% |
| 11 Nov 2019 | 21.85 | 21.25 | 22.00 | 21.25 | 12017290 | 0.92% |
| 08 Nov 2019 | 21.65 | 22.20 | 22.55 | 21.50 | 16925349 | -2.91% |
| 07 Nov 2019 | 22.30 | 22.15 | 22.55 | 21.80 | 22980160 | 0.90% |
| 06 Nov 2019 | 22.10 | 20.75 | 22.70 | 20.50 | 50302773 | 7.02% |
| 05 Nov 2019 | 20.65 | 20.85 | 21.05 | 20.25 | 6796037 | -0.96% |
| 04 Nov 2019 | 20.85 | 20.95 | 21.20 | 20.75 | 9970982 | 0.24% |
| 01 Nov 2019 | 20.80 | 20.70 | 21.10 | 20.55 | 11816695 | 0.24% |
| 31 Oct 2019 | 20.75 | 20.75 | 21.35 | 20.65 | 28699833 | 0.48% |
| 30 Oct 2019 | 20.65 | 20.95 | 20.95 | 20.25 | 13502437 | -0.72% |
| 29 Oct 2019 | 20.80 | 20.00 | 21.60 | 19.90 | 29895293 | 4.52% |
| 27 Oct 2019 | 19.90 | 19.85 | 20.15 | 19.75 | 2553297 | 0.25% |
| 25 Oct 2019 | 19.85 | 19.80 | 20.50 | 19.60 | 16257834 | -0.50% |
| 24 Oct 2019 | 19.95 | 19.80 | 20.45 | 19.60 | 25282420 | 1.27% |
| 23 Oct 2019 | 19.70 | 19.00 | 19.80 | 18.65 | 14116374 | 3.14% |
| 22 Oct 2019 | 19.10 | 19.00 | 19.65 | 18.75 | 14965673 | 0.00% |
| 18 Oct 2019 | 19.10 | 17.55 | 19.15 | 17.45 | 30202445 | 8.83% |
| 17 Oct 2019 | 17.55 | 17.55 | 17.65 | 17.20 | 8131829 | 1.15% |
| 16 Oct 2019 | 17.35 | 17.30 | 17.45 | 17.10 | 6478275 | 0.29% |
| 15 Oct 2019 | 17.30 | 17.20 | 17.35 | 17.00 | 8408087 | 1.17% |
| 14 Oct 2019 | 17.10 | 17.25 | 17.45 | 17.05 | 7354497 | -0.58% |
| 11 Oct 2019 | 17.20 | 17.30 | 17.50 | 16.90 | 12119775 | 0.00% |
| 10 Oct 2019 | 17.20 | 17.25 | 17.65 | 17.10 | 9317041 | -0.58% |
| 09 Oct 2019 | 17.30 | 16.50 | 17.40 | 16.40 | 18907912 | 5.49% |
| 07 Oct 2019 | 16.40 | 16.65 | 16.70 | 16.30 | 10933970 | -0.61% |
| 04 Oct 2019 | 16.50 | 16.95 | 17.05 | 16.40 | 10697351 | -2.37% |
| 03 Oct 2019 | 16.90 | 16.40 | 17.00 | 16.40 | 12434052 | 3.36% |
| 01 Oct 2019 | 16.35 | 17.10 | 17.30 | 16.15 | 17430833 | -3.82% |
| 30 Sep 2019 | 17.00 | 17.10 | 17.20 | 16.65 | 19943176 | -0.87% |
| 27 Sep 2019 | 17.15 | 17.10 | 17.75 | 16.75 | 34152633 | 0.59% |
| 26 Sep 2019 | 17.05 | 16.95 | 17.20 | 16.65 | 20681262 | 1.19% |
| 25 Sep 2019 | 16.85 | 17.55 | 17.75 | 16.50 | 38810242 | -2.03% |
| 24 Sep 2019 | 17.20 | 16.65 | 17.40 | 16.55 | 20683639 | 3.30% |
| 23 Sep 2019 | 16.65 | 16.90 | 17.30 | 16.55 | 24961510 | 0.30% |
| 20 Sep 2019 | 16.60 | 15.90 | 16.85 | 15.65 | 51836494 | 4.40% |
| 19 Sep 2019 | 15.90 | 16.50 | 16.50 | 15.75 | 15084064 | -3.64% |
| 18 Sep 2019 | 16.50 | 16.05 | 16.65 | 15.85 | 20782186 | 3.13% |
| 17 Sep 2019 | 16.00 | 16.75 | 16.80 | 15.90 | 20625944 | -4.48% |
| 16 Sep 2019 | 16.75 | 16.95 | 17.25 | 16.65 | 28054733 | -1.76% |
| 13 Sep 2019 | 17.05 | 16.75 | 17.15 | 16.35 | 35691043 | 2.10% |
| 12 Sep 2019 | 16.70 | 16.95 | 17.10 | 16.45 | 48966905 | -1.18% |
| 11 Sep 2019 | 16.90 | 15.80 | 17.00 | 15.65 | 18399337 | 6.96% |
| 09 Sep 2019 | 15.80 | 15.60 | 15.85 | 15.40 | 7125757 | 1.61% |
| 06 Sep 2019 | 15.55 | 14.95 | 15.65 | 14.95 | 10090076 | 4.36% |
| 05 Sep 2019 | 14.90 | 14.75 | 15.00 | 14.70 | 10677975 | 1.36% |
| 04 Sep 2019 | 14.70 | 14.80 | 14.85 | 14.55 | 8238147 | -0.68% |
| 03 Sep 2019 | 14.80 | 15.00 | 15.00 | 14.70 | 18983709 | -1.66% |
| 30 Aug 2019 | 15.05 | 15.15 | 15.35 | 14.90 | 11954037 | -0.33% |
| 29 Aug 2019 | 15.10 | 15.20 | 15.30 | 14.75 | 25951683 | -0.98% |
| 28 Aug 2019 | 15.25 | 15.45 | 15.60 | 15.15 | 6463307 | -1.29% |
| 27 Aug 2019 | 15.45 | 15.25 | 15.70 | 15.20 | 18581085 | 1.64% |
| 26 Aug 2019 | 15.20 | 15.00 | 15.30 | 14.65 | 11257939 | 1.67% |
| 23 Aug 2019 | 14.95 | 14.75 | 15.10 | 14.45 | 24054836 | 1.70% |
| 22 Aug 2019 | 14.70 | 14.80 | 15.05 | 14.45 | 35282914 | 0.00% |
| 21 Aug 2019 | 14.70 | 15.20 | 15.25 | 14.60 | 13055059 | -2.97% |
| 20 Aug 2019 | 15.15 | 15.90 | 16.00 | 15.10 | 11904738 | -4.72% |
| 19 Aug 2019 | 15.90 | 15.25 | 16.20 | 15.10 | 20536116 | 4.26% |
| 16 Aug 2019 | 15.25 | 15.00 | 15.40 | 14.80 | 8272210 | 1.33% |
| 14 Aug 2019 | 15.05 | 15.00 | 15.10 | 14.70 | 6833370 | 0.67% |
| 13 Aug 2019 | 14.95 | 15.15 | 15.45 | 14.90 | 8105559 | -1.32% |
| 09 Aug 2019 | 15.15 | 14.90 | 15.50 | 14.85 | 10658464 | 2.02% |
| 08 Aug 2019 | 14.85 | 14.75 | 14.90 | 14.65 | 6104772 | 0.68% |
| 07 Aug 2019 | 14.75 | 14.80 | 14.95 | 14.65 | 5395152 | -0.67% |
| 06 Aug 2019 | 14.85 | 14.75 | 15.00 | 14.75 | 6970913 | 0.68% |
| 05 Aug 2019 | 14.75 | 14.85 | 15.00 | 14.60 | 23626278 | -2.32% |
| 02 Aug 2019 | 15.10 | 14.90 | 15.20 | 14.80 | 16865114 | 0.67% |
| 01 Aug 2019 | 15.00 | 14.95 | 15.25 | 14.80 | 25465414 | 0.33% |
| 31 Jul 2019 | 14.95 | 14.45 | 15.05 | 14.40 | 39072726 | 3.46% |
| 30 Jul 2019 | 14.45 | 14.60 | 14.80 | 14.30 | 32777643 | -1.37% |
| 29 Jul 2019 | 14.65 | 14.60 | 14.75 | 14.35 | 14394299 | 0.00% |
| 26 Jul 2019 | 14.65 | 14.60 | 14.75 | 14.50 | 8379443 | 0.34% |
| 25 Jul 2019 | 14.60 | 14.55 | 14.90 | 14.50 | 12530295 | 0.69% |
| 24 Jul 2019 | 14.50 | 14.80 | 14.85 | 14.40 | 19419904 | -2.03% |
| 23 Jul 2019 | 14.80 | 14.75 | 14.90 | 14.65 | 5713485 | 0.34% |
| 22 Jul 2019 | 14.75 | 14.75 | 14.85 | 14.55 | 7692672 | -0.34% |
| 19 Jul 2019 | 14.80 | 14.95 | 14.95 | 14.60 | 10022220 | -0.34% |
| 18 Jul 2019 | 14.85 | 15.00 | 15.15 | 14.70 | 9267276 | -1.33% |
| 17 Jul 2019 | 15.05 | 15.00 | 15.20 | 14.95 | 4829553 | 0.00% |
| 16 Jul 2019 | 15.05 | 15.00 | 15.10 | 14.95 | 2890753 | 0.33% |
| 15 Jul 2019 | 15.00 | 15.15 | 15.25 | 14.90 | 3575780 | -0.66% |
| 12 Jul 2019 | 15.10 | 15.10 | 15.25 | 15.00 | 4705811 | 0.00% |
| 11 Jul 2019 | 15.10 | 15.10 | 15.25 | 14.90 | 4697041 | 0.33% |
| 10 Jul 2019 | 15.05 | 15.40 | 15.40 | 15.00 | 6198754 | -1.63% |
| 09 Jul 2019 | 15.30 | 14.90 | 15.40 | 14.80 | 8500098 | 1.66% |
| 08 Jul 2019 | 15.05 | 15.00 | 15.10 | 14.55 | 16726319 | -0.33% |
| 05 Jul 2019 | 15.10 | 15.80 | 16.05 | 15.00 | 39198724 | 0.00% |
| 04 Jul 2019 | 15.10 | 15.10 | 15.25 | 15.05 | 4982805 | 0.00% |
| 03 Jul 2019 | 15.10 | 15.05 | 15.25 | 14.95 | 5459504 | 0.33% |
| 02 Jul 2019 | 15.05 | 15.15 | 15.15 | 14.80 | 14226562 | -0.33% |
| 01 Jul 2019 | 15.10 | 15.05 | 15.30 | 14.75 | 10645371 | 1.34% |
| 28 Jun 2019 | 14.90 | 15.30 | 15.30 | 14.70 | 21345507 | -2.61% |
| 27 Jun 2019 | 15.30 | 15.40 | 15.60 | 15.20 | 13790465 | -0.33% |
| 26 Jun 2019 | 15.35 | 15.20 | 15.70 | 15.15 | 19826642 | 1.66% |
| 25 Jun 2019 | 15.10 | 15.30 | 15.45 | 15.00 | 14871099 | -1.63% |
| 24 Jun 2019 | 15.35 | 15.45 | 15.60 | 15.25 | 5555927 | -0.97% |
| 21 Jun 2019 | 15.50 | 15.30 | 15.60 | 15.10 | 11458183 | 1.31% |
| 20 Jun 2019 | 15.30 | 14.60 | 15.40 | 14.55 | 20546891 | 3.38% |
| 19 Jun 2019 | 14.80 | 15.00 | 15.05 | 14.05 | 65758163 | -0.34% |
| 18 Jun 2019 | 14.85 | 14.95 | 15.20 | 14.65 | 13385760 | -1.33% |
| 17 Jun 2019 | 15.05 | 14.85 | 15.25 | 14.55 | 21177215 | 1.69% |
| 14 Jun 2019 | 14.80 | 15.10 | 15.10 | 14.70 | 12506656 | -1.66% |
| 13 Jun 2019 | 15.05 | 15.00 | 15.10 | 14.60 | 14715045 | 0.67% |
| 12 Jun 2019 | 14.95 | 15.00 | 15.20 | 14.85 | 9566752 | -0.33% |
| 11 Jun 2019 | 15.00 | 14.85 | 15.10 | 14.60 | 12987278 | 1.69% |
| 10 Jun 2019 | 14.75 | 14.80 | 14.95 | 14.60 | 13872131 | 0.00% |
| 07 Jun 2019 | 14.75 | 15.00 | 15.05 | 14.50 | 11113635 | -1.34% |
| 06 Jun 2019 | 14.95 | 15.40 | 15.40 | 14.80 | 19898072 | -2.29% |
| 04 Jun 2019 | 15.30 | 15.40 | 15.65 | 15.25 | 9105185 | -0.65% |
| 03 Jun 2019 | 15.40 | 15.55 | 15.65 | 15.20 | 11515811 | -0.65% |
| 31 May 2019 | 15.50 | 16.05 | 16.20 | 15.35 | 14460123 | -3.43% |
| 30 May 2019 | 16.05 | 16.05 | 16.50 | 15.70 | 23827886 | 0.00% |
| 29 May 2019 | 16.05 | 16.60 | 16.65 | 15.90 | 15088647 | -3.60% |
| 28 May 2019 | 16.65 | 17.10 | 17.20 | 16.55 | 20531926 | -2.06% |
| 27 May 2019 | 17.00 | 16.95 | 17.45 | 16.85 | 20187783 | 1.19% |
| 24 May 2019 | 16.80 | 15.95 | 16.90 | 15.85 | 15538307 | 5.99% |
| 23 May 2019 | 15.85 | 15.70 | 16.75 | 15.60 | 36572082 | 2.92% |
| 22 May 2019 | 15.40 | 15.45 | 15.55 | 15.20 | 10620518 | 0.00% |
