HCL-INSYS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 13.62 | 13.80 | 13.81 | 13.60 | 119545 | -0.66% |
| 15 Dec 2025 | 13.71 | 13.96 | 13.96 | 13.60 | 113813 | -0.22% |
| 12 Dec 2025 | 13.74 | 13.76 | 13.98 | 13.69 | 237578 | 0.00% |
| 11 Dec 2025 | 13.74 | 13.99 | 13.99 | 13.60 | 188993 | 0.37% |
| 10 Dec 2025 | 13.69 | 13.99 | 14.10 | 13.60 | 200037 | 0.22% |
| 09 Dec 2025 | 13.66 | 13.40 | 14.10 | 13.27 | 283955 | -2.15% |
| 08 Dec 2025 | 13.96 | 14.29 | 14.29 | 13.91 | 212745 | -0.07% |
| 05 Dec 2025 | 13.97 | 14.17 | 14.76 | 13.90 | 350003 | -0.64% |
| 04 Dec 2025 | 14.06 | 14.10 | 14.21 | 13.95 | 185672 | 0.36% |
| 03 Dec 2025 | 14.01 | 14.04 | 14.15 | 13.90 | 220410 | 0.50% |
| 02 Dec 2025 | 13.94 | 14.10 | 14.10 | 13.89 | 115790 | 0.50% |
| 01 Dec 2025 | 13.87 | 13.75 | 14.10 | 13.66 | 219187 | 0.07% |
| 28 Nov 2025 | 13.86 | 13.96 | 14.34 | 13.63 | 211417 | -1.00% |
| 27 Nov 2025 | 14.00 | 14.01 | 14.34 | 13.96 | 221092 | -0.50% |
| 26 Nov 2025 | 14.07 | 14.17 | 14.55 | 14.01 | 336214 | -0.71% |
| 25 Nov 2025 | 14.17 | 14.32 | 14.32 | 14.00 | 158367 | 0.71% |
| 24 Nov 2025 | 14.07 | 14.51 | 14.79 | 13.71 | 219967 | -3.76% |
| 21 Nov 2025 | 14.62 | 14.76 | 14.80 | 14.51 | 165741 | -0.41% |
| 20 Nov 2025 | 14.68 | 14.50 | 15.24 | 14.50 | 262684 | 1.38% |
| 19 Nov 2025 | 14.48 | 14.65 | 14.88 | 14.45 | 201350 | -0.96% |
| 18 Nov 2025 | 14.62 | 14.76 | 14.88 | 14.60 | 132505 | -0.95% |
| 17 Nov 2025 | 14.76 | 14.85 | 15.19 | 14.61 | 210162 | -0.81% |
| 14 Nov 2025 | 14.88 | 14.88 | 14.99 | 14.62 | 188283 | 0.00% |
| 13 Nov 2025 | 14.88 | 14.99 | 15.12 | 14.80 | 199293 | -0.73% |
| 12 Nov 2025 | 14.99 | 15.11 | 15.24 | 14.91 | 235741 | 0.13% |
| 11 Nov 2025 | 14.97 | 15.05 | 15.25 | 14.96 | 268257 | -0.47% |
| 10 Nov 2025 | 15.04 | 15.00 | 15.48 | 15.00 | 114640 | -0.40% |
| 07 Nov 2025 | 15.10 | 15.85 | 16.09 | 15.00 | 217286 | -4.61% |
| 06 Nov 2025 | 15.83 | 15.93 | 16.50 | 15.80 | 626069 | -0.31% |
| 04 Nov 2025 | 15.88 | 16.10 | 16.14 | 15.75 | 198547 | 0.38% |
| 03 Nov 2025 | 15.82 | 15.72 | 16.30 | 15.60 | 546390 | 2.46% |
| 31 Oct 2025 | 15.44 | 15.23 | 15.80 | 15.12 | 470148 | 1.85% |
| 30 Oct 2025 | 15.16 | 15.23 | 15.37 | 14.97 | 211329 | -0.46% |
| 29 Oct 2025 | 15.23 | 15.18 | 15.50 | 14.97 | 249367 | 1.47% |
| 28 Oct 2025 | 15.01 | 14.95 | 15.14 | 14.92 | 130431 | 0.87% |
| 27 Oct 2025 | 14.88 | 14.99 | 14.99 | 14.78 | 217095 | 0.74% |
| 24 Oct 2025 | 14.77 | 15.19 | 15.19 | 14.38 | 401392 | -2.06% |
| 23 Oct 2025 | 15.08 | 14.82 | 15.42 | 14.82 | 248375 | -0.59% |
| 21 Oct 2025 | 15.17 | 15.37 | 15.37 | 14.80 | 59562 | 1.74% |
| 20 Oct 2025 | 14.91 | 14.87 | 15.14 | 14.87 | 179041 | -0.93% |
| 17 Oct 2025 | 15.05 | 15.40 | 15.40 | 15.00 | 228686 | 0.33% |
| 16 Oct 2025 | 15.00 | 14.92 | 15.35 | 14.85 | 173335 | -0.33% |
| 15 Oct 2025 | 15.05 | 14.90 | 15.24 | 14.73 | 139519 | 0.53% |
| 14 Oct 2025 | 14.97 | 15.28 | 15.30 | 14.89 | 159051 | -0.66% |
| 13 Oct 2025 | 15.07 | 15.22 | 15.50 | 15.00 | 113576 | -0.99% |
| 10 Oct 2025 | 15.22 | 15.00 | 15.42 | 14.94 | 191812 | 1.81% |
| 09 Oct 2025 | 14.95 | 15.48 | 15.78 | 14.81 | 340931 | -1.84% |
| 08 Oct 2025 | 15.23 | 16.00 | 16.32 | 15.06 | 723095 | -3.42% |
| 07 Oct 2025 | 15.77 | 15.40 | 15.77 | 15.21 | 450289 | 4.99% |
| 06 Oct 2025 | 15.02 | 15.80 | 15.80 | 14.98 | 289070 | -0.27% |
| 03 Oct 2025 | 15.06 | 14.80 | 15.15 | 14.73 | 161897 | 1.14% |
| 01 Oct 2025 | 14.89 | 14.85 | 14.98 | 14.80 | 68819 | -0.07% |
| 30 Sep 2025 | 14.90 | 14.97 | 15.20 | 14.60 | 100858 | 0.95% |
| 29 Sep 2025 | 14.76 | 15.36 | 15.36 | 14.61 | 191572 | 0.14% |
| 26 Sep 2025 | 14.74 | 14.88 | 15.40 | 14.55 | 109724 | -0.47% |
| 25 Sep 2025 | 14.81 | 15.25 | 15.41 | 14.67 | 263186 | -2.89% |
| 24 Sep 2025 | 15.25 | 15.54 | 15.68 | 15.15 | 210877 | -1.87% |
| 23 Sep 2025 | 15.54 | 15.55 | 15.87 | 15.50 | 166782 | -1.33% |
| 22 Sep 2025 | 15.75 | 16.04 | 16.04 | 15.68 | 88489 | -0.69% |
| 19 Sep 2025 | 15.86 | 16.00 | 16.07 | 15.80 | 166048 | -0.44% |
| 18 Sep 2025 | 15.93 | 16.08 | 16.08 | 15.87 | 113500 | 0.06% |
| 17 Sep 2025 | 15.92 | 15.75 | 16.25 | 15.66 | 282079 | 1.47% |
| 16 Sep 2025 | 15.69 | 15.73 | 15.84 | 15.52 | 156837 | 0.19% |
| 15 Sep 2025 | 15.66 | 16.04 | 16.27 | 15.48 | 302609 | -2.37% |
| 12 Sep 2025 | 16.04 | 15.98 | 16.17 | 15.55 | 190206 | 0.69% |
| 11 Sep 2025 | 15.93 | 15.98 | 16.35 | 15.70 | 341438 | 1.34% |
| 10 Sep 2025 | 15.72 | 15.97 | 16.11 | 15.65 | 186210 | -0.95% |
| 09 Sep 2025 | 15.87 | 15.69 | 16.38 | 15.50 | 155538 | 1.15% |
| 08 Sep 2025 | 15.69 | 16.40 | 16.40 | 15.50 | 174442 | -1.57% |
| 05 Sep 2025 | 15.94 | 15.70 | 16.08 | 15.60 | 115703 | 1.27% |
| 04 Sep 2025 | 15.74 | 16.25 | 16.30 | 15.61 | 263553 | -2.11% |
| 03 Sep 2025 | 16.08 | 15.80 | 16.08 | 15.40 | 593418 | 4.96% |
| 02 Sep 2025 | 15.32 | 15.38 | 15.80 | 14.97 | 173436 | -0.39% |
| 01 Sep 2025 | 15.38 | 15.29 | 15.68 | 15.15 | 189915 | -1.35% |
| 29 Aug 2025 | 15.59 | 14.90 | 15.65 | 14.90 | 143077 | 3.59% |
| 28 Aug 2025 | 15.05 | 15.50 | 15.54 | 14.90 | 77809 | -0.07% |
| 26 Aug 2025 | 15.06 | 15.48 | 15.58 | 15.00 | 65462 | -2.71% |
| 25 Aug 2025 | 15.48 | 16.19 | 16.19 | 15.42 | 223847 | -3.01% |
| 22 Aug 2025 | 15.96 | 15.00 | 15.97 | 14.76 | 424429 | 4.93% |
| 21 Aug 2025 | 15.21 | 14.74 | 15.21 | 14.49 | 294515 | 4.97% |
| 20 Aug 2025 | 14.49 | 14.55 | 14.70 | 14.20 | 79616 | 0.69% |
| 19 Aug 2025 | 14.39 | 14.36 | 14.60 | 14.00 | 108676 | 0.21% |
| 18 Aug 2025 | 14.36 | 14.26 | 14.60 | 14.01 | 62662 | 0.70% |
| 14 Aug 2025 | 14.26 | 14.60 | 14.70 | 14.02 | 71365 | -1.66% |
| 13 Aug 2025 | 14.50 | 14.20 | 14.70 | 14.16 | 69061 | 0.90% |
| 12 Aug 2025 | 14.37 | 14.80 | 14.80 | 14.00 | 286992 | -1.44% |
| 11 Aug 2025 | 14.58 | 14.40 | 14.75 | 14.40 | 69205 | -1.22% |
| 08 Aug 2025 | 14.76 | 14.77 | 15.00 | 14.45 | 57170 | 0.82% |
| 07 Aug 2025 | 14.64 | 14.99 | 15.00 | 14.45 | 64890 | -2.33% |
| 06 Aug 2025 | 14.99 | 15.40 | 15.44 | 14.81 | 45143 | -0.79% |
| 05 Aug 2025 | 15.11 | 15.28 | 15.38 | 14.90 | 62400 | 0.33% |
| 04 Aug 2025 | 15.06 | 14.99 | 15.20 | 14.70 | 57799 | 2.52% |
| 01 Aug 2025 | 14.69 | 15.20 | 15.28 | 14.45 | 113522 | -3.36% |
| 31 Jul 2025 | 15.20 | 15.22 | 15.27 | 14.90 | 69430 | -0.13% |
| 30 Jul 2025 | 15.22 | 15.29 | 15.46 | 15.16 | 44593 | -0.39% |
| 29 Jul 2025 | 15.28 | 15.65 | 15.65 | 15.00 | 133042 | -2.49% |
| 28 Jul 2025 | 15.67 | 15.48 | 15.77 | 15.30 | 123172 | 0.00% |
| 25 Jul 2025 | 15.67 | 15.99 | 16.07 | 15.50 | 68181 | -2.00% |
| 24 Jul 2025 | 15.99 | 16.10 | 16.10 | 15.80 | 72056 | 0.31% |
| 23 Jul 2025 | 15.94 | 16.02 | 16.18 | 15.90 | 86029 | -0.50% |
| 22 Jul 2025 | 16.02 | 16.01 | 16.30 | 15.95 | 64293 | -0.50% |
| 21 Jul 2025 | 16.10 | 16.30 | 16.30 | 16.00 | 89166 | -0.19% |
| 18 Jul 2025 | 16.13 | 16.15 | 16.40 | 16.00 | 137173 | 0.19% |
| 17 Jul 2025 | 16.10 | 16.45 | 16.50 | 16.00 | 154248 | -1.83% |
| 16 Jul 2025 | 16.40 | 16.30 | 16.50 | 16.00 | 202758 | 1.67% |
| 15 Jul 2025 | 16.13 | 16.45 | 16.45 | 16.00 | 169471 | -0.31% |
| 14 Jul 2025 | 16.18 | 16.10 | 16.55 | 16.00 | 124652 | -0.19% |
| 11 Jul 2025 | 16.21 | 16.46 | 16.46 | 16.10 | 105200 | -0.18% |
| 10 Jul 2025 | 16.24 | 16.71 | 16.71 | 16.10 | 119327 | -1.52% |
| 09 Jul 2025 | 16.49 | 16.70 | 16.75 | 16.47 | 159211 | -0.84% |
| 08 Jul 2025 | 16.63 | 16.78 | 16.80 | 16.50 | 161600 | -0.30% |
| 07 Jul 2025 | 16.68 | 16.63 | 17.00 | 16.51 | 220848 | 0.30% |
| 04 Jul 2025 | 16.63 | 16.75 | 16.90 | 16.46 | 154606 | -0.72% |
| 03 Jul 2025 | 16.75 | 17.05 | 17.05 | 16.52 | 118368 | -0.24% |
| 02 Jul 2025 | 16.79 | 17.07 | 17.07 | 16.55 | 156506 | -0.59% |
| 01 Jul 2025 | 16.89 | 16.94 | 17.10 | 16.80 | 92040 | 0.42% |
| 30 Jun 2025 | 16.82 | 16.99 | 17.17 | 16.21 | 209244 | -1.00% |
| 27 Jun 2025 | 16.99 | 17.24 | 17.25 | 16.95 | 197048 | -0.88% |
| 26 Jun 2025 | 17.14 | 17.28 | 17.28 | 16.80 | 193310 | 0.12% |
| 25 Jun 2025 | 17.12 | 17.28 | 17.47 | 16.97 | 137431 | 0.53% |
| 24 Jun 2025 | 17.03 | 16.98 | 17.51 | 16.97 | 160242 | 0.35% |
| 23 Jun 2025 | 16.97 | 16.30 | 17.10 | 16.25 | 161365 | 0.00% |
| 20 Jun 2025 | 16.97 | 16.79 | 17.40 | 16.78 | 157200 | 1.07% |
| 19 Jun 2025 | 16.79 | 17.18 | 18.00 | 16.60 | 285919 | -3.17% |
| 18 Jun 2025 | 17.34 | 17.38 | 17.62 | 17.02 | 156956 | -0.17% |
| 17 Jun 2025 | 17.37 | 17.50 | 18.00 | 17.00 | 190734 | -0.74% |
| 16 Jun 2025 | 17.50 | 17.66 | 17.99 | 17.25 | 116823 | -0.91% |
| 13 Jun 2025 | 17.66 | 17.25 | 18.44 | 17.25 | 199954 | -1.67% |
| 12 Jun 2025 | 17.96 | 18.20 | 18.55 | 17.78 | 288162 | -0.61% |
| 11 Jun 2025 | 18.07 | 17.99 | 18.20 | 17.60 | 368651 | 1.06% |
| 10 Jun 2025 | 17.88 | 17.58 | 18.10 | 17.45 | 403527 | 1.94% |
| 09 Jun 2025 | 17.54 | 18.00 | 18.00 | 17.45 | 268234 | -0.62% |
| 06 Jun 2025 | 17.65 | 17.50 | 18.19 | 17.39 | 282185 | 1.50% |
| 05 Jun 2025 | 17.39 | 17.95 | 17.98 | 17.20 | 290194 | -1.81% |
| 04 Jun 2025 | 17.71 | 17.14 | 17.90 | 17.14 | 257722 | 3.33% |
| 03 Jun 2025 | 17.14 | 17.34 | 17.69 | 17.00 | 261065 | -1.10% |
| 02 Jun 2025 | 17.33 | 17.50 | 17.95 | 16.90 | 466217 | -1.14% |
| 30 May 2025 | 17.53 | 18.16 | 18.16 | 17.15 | 583048 | -2.93% |
| 29 May 2025 | 18.06 | 18.95 | 18.99 | 17.90 | 469731 | -2.01% |
| 28 May 2025 | 18.43 | 18.29 | 18.94 | 18.00 | 616216 | 0.77% |
| 27 May 2025 | 18.29 | 18.68 | 19.00 | 18.26 | 557844 | -4.89% |
| 26 May 2025 | 19.23 | 20.25 | 20.25 | 19.23 | 842310 | -5.04% |
| 23 May 2025 | 20.25 | 18.42 | 20.26 | 18.37 | 1179862 | 4.92% |
| 22 May 2025 | 19.30 | 20.24 | 20.24 | 19.30 | 524000 | -5.02% |
| 21 May 2025 | 20.32 | 21.36 | 22.00 | 20.29 | 1120858 | -4.87% |
| 20 May 2025 | 21.36 | 22.00 | 24.50 | 20.76 | 6054516 | -5.02% |
| 19 May 2025 | 22.49 | 22.55 | 22.55 | 20.80 | 9178856 | 9.71% |
| 16 May 2025 | 20.50 | 20.50 | 20.50 | 19.91 | 2703100 | 9.98% |
| 15 May 2025 | 18.64 | 17.79 | 18.64 | 17.00 | 9272482 | 19.95% |
| 14 May 2025 | 15.54 | 13.45 | 15.92 | 13.36 | 1508686 | 17.11% |
| 13 May 2025 | 13.27 | 13.25 | 13.48 | 13.12 | 141891 | 0.15% |
| 12 May 2025 | 13.25 | 12.61 | 13.38 | 12.61 | 200060 | 6.00% |
| 09 May 2025 | 12.50 | 12.78 | 12.82 | 12.20 | 251302 | -2.65% |
| 08 May 2025 | 12.84 | 13.23 | 13.50 | 12.70 | 185532 | -2.95% |
| 07 May 2025 | 13.23 | 12.99 | 13.50 | 12.77 | 199301 | 3.76% |
| 06 May 2025 | 12.75 | 13.39 | 13.39 | 12.70 | 167677 | -3.04% |
| 05 May 2025 | 13.15 | 13.15 | 13.44 | 12.96 | 106115 | 0.23% |
| 02 May 2025 | 13.12 | 13.61 | 13.69 | 13.06 | 140117 | -2.38% |
| 30 Apr 2025 | 13.44 | 13.23 | 14.00 | 13.10 | 278706 | 1.66% |
| 29 Apr 2025 | 13.22 | 13.59 | 13.69 | 13.06 | 153356 | -1.64% |
| 28 Apr 2025 | 13.44 | 13.74 | 13.84 | 13.25 | 187714 | -1.61% |
| 25 Apr 2025 | 13.66 | 14.02 | 14.13 | 13.44 | 292767 | -4.61% |
| 24 Apr 2025 | 14.32 | 14.60 | 14.65 | 14.23 | 374308 | 1.42% |
| 23 Apr 2025 | 14.12 | 13.99 | 14.20 | 13.76 | 660314 | 2.24% |
| 22 Apr 2025 | 13.81 | 13.35 | 14.18 | 13.35 | 529641 | 3.52% |
| 21 Apr 2025 | 13.34 | 13.00 | 13.47 | 12.96 | 293261 | 3.25% |
| 17 Apr 2025 | 12.92 | 13.06 | 13.06 | 12.82 | 209765 | 0.39% |
| 16 Apr 2025 | 12.87 | 12.85 | 12.96 | 12.81 | 143531 | 0.70% |
| 15 Apr 2025 | 12.78 | 12.76 | 12.92 | 12.62 | 231732 | 2.16% |
| 11 Apr 2025 | 12.51 | 12.40 | 12.78 | 12.36 | 132863 | 1.21% |
| 09 Apr 2025 | 12.36 | 12.56 | 12.60 | 12.30 | 91888 | -0.80% |
| 08 Apr 2025 | 12.46 | 12.38 | 12.60 | 12.16 | 170061 | 3.15% |
| 07 Apr 2025 | 12.08 | 12.48 | 12.48 | 11.80 | 302485 | -4.51% |
| 04 Apr 2025 | 12.65 | 13.18 | 13.18 | 12.43 | 305597 | -2.84% |
| 03 Apr 2025 | 13.02 | 12.65 | 13.15 | 12.52 | 266888 | 2.44% |
| 02 Apr 2025 | 12.71 | 12.40 | 12.80 | 12.30 | 214821 | 3.17% |
| 01 Apr 2025 | 12.32 | 11.97 | 12.94 | 11.97 | 254697 | 2.75% |
| 28 Mar 2025 | 11.99 | 12.05 | 12.44 | 11.95 | 446729 | -0.50% |
| 27 Mar 2025 | 12.05 | 12.25 | 12.67 | 12.00 | 975904 | -4.97% |
| 26 Mar 2025 | 12.68 | 13.20 | 13.20 | 12.60 | 716578 | -1.86% |
| 25 Mar 2025 | 12.92 | 13.49 | 13.49 | 12.90 | 595932 | -1.15% |
| 24 Mar 2025 | 13.07 | 13.28 | 13.65 | 12.99 | 1515190 | 0.62% |
| 21 Mar 2025 | 12.99 | 12.98 | 13.24 | 12.92 | 737460 | -0.31% |
| 20 Mar 2025 | 13.03 | 13.44 | 13.44 | 13.00 | 404744 | -1.14% |
| 19 Mar 2025 | 13.18 | 12.95 | 13.23 | 12.82 | 497631 | 2.17% |
| 18 Mar 2025 | 12.90 | 12.86 | 13.27 | 12.78 | 351881 | 0.70% |
| 17 Mar 2025 | 12.81 | 12.88 | 13.29 | 12.70 | 524573 | -0.47% |
| 13 Mar 2025 | 12.87 | 13.30 | 13.48 | 12.72 | 408547 | -1.30% |
| 12 Mar 2025 | 13.04 | 13.28 | 13.79 | 12.92 | 391868 | -1.14% |
| 11 Mar 2025 | 13.19 | 14.30 | 14.32 | 13.05 | 754089 | -6.52% |
| 10 Mar 2025 | 14.11 | 14.71 | 15.00 | 14.00 | 816171 | 1.95% |
| 07 Mar 2025 | 13.84 | 13.65 | 14.00 | 13.52 | 243432 | 3.44% |
| 06 Mar 2025 | 13.38 | 13.37 | 13.61 | 13.10 | 328597 | 2.92% |
| 05 Mar 2025 | 13.00 | 12.80 | 13.27 | 12.80 | 307923 | 1.64% |
| 04 Mar 2025 | 12.79 | 12.99 | 13.00 | 12.60 | 221919 | -1.31% |
| 03 Mar 2025 | 12.96 | 12.76 | 13.48 | 12.50 | 344714 | 1.65% |
| 28 Feb 2025 | 12.75 | 13.09 | 13.53 | 12.45 | 302560 | -1.85% |
| 27 Feb 2025 | 12.99 | 13.35 | 13.54 | 12.89 | 121734 | -2.62% |
| 25 Feb 2025 | 13.34 | 14.08 | 14.08 | 13.22 | 131799 | -1.91% |
| 24 Feb 2025 | 13.60 | 13.58 | 13.80 | 13.49 | 163865 | 1.49% |
| 21 Feb 2025 | 13.40 | 14.13 | 14.36 | 13.25 | 261914 | -3.11% |
| 20 Feb 2025 | 13.83 | 13.83 | 14.24 | 13.53 | 229635 | 0.14% |
| 19 Feb 2025 | 13.81 | 12.70 | 13.83 | 12.68 | 258173 | 9.78% |
| 18 Feb 2025 | 12.58 | 12.80 | 13.11 | 12.50 | 211107 | -2.40% |
| 17 Feb 2025 | 12.89 | 13.25 | 13.61 | 12.67 | 306088 | -3.16% |
| 14 Feb 2025 | 13.31 | 13.93 | 14.04 | 12.53 | 365901 | -4.45% |
| 13 Feb 2025 | 13.93 | 13.58 | 14.04 | 13.57 | 100550 | 2.65% |
| 12 Feb 2025 | 13.57 | 14.16 | 14.16 | 13.50 | 191041 | -3.14% |
| 11 Feb 2025 | 14.01 | 14.70 | 14.79 | 13.92 | 156047 | -2.78% |
| 10 Feb 2025 | 14.41 | 14.97 | 14.97 | 14.36 | 239253 | -2.11% |
| 07 Feb 2025 | 14.72 | 15.05 | 15.20 | 14.63 | 193278 | -2.00% |
| 06 Feb 2025 | 15.02 | 15.17 | 15.51 | 14.85 | 197161 | -0.79% |
| 05 Feb 2025 | 15.14 | 14.65 | 15.15 | 14.61 | 443584 | 4.92% |
| 04 Feb 2025 | 14.43 | 14.23 | 14.61 | 14.10 | 145767 | 1.55% |
| 03 Feb 2025 | 14.21 | 14.89 | 14.89 | 14.10 | 164575 | -3.27% |
| 01 Feb 2025 | 14.69 | 15.39 | 15.39 | 14.50 | 204526 | -1.08% |
| 31 Jan 2025 | 14.85 | 14.85 | 15.03 | 14.80 | 129460 | 0.68% |
| 30 Jan 2025 | 14.75 | 14.49 | 14.97 | 14.31 | 172692 | 3.44% |
| 29 Jan 2025 | 14.26 | 13.77 | 14.40 | 13.77 | 153590 | 1.64% |
| 28 Jan 2025 | 14.03 | 14.01 | 14.55 | 13.58 | 356356 | -0.21% |
| 27 Jan 2025 | 14.06 | 14.95 | 14.95 | 14.06 | 312602 | -5.00% |
| 24 Jan 2025 | 14.80 | 14.70 | 15.07 | 14.50 | 204513 | 1.37% |
| 23 Jan 2025 | 14.60 | 14.99 | 15.07 | 14.50 | 225346 | -1.48% |
| 22 Jan 2025 | 14.82 | 15.15 | 15.15 | 14.60 | 209274 | -1.00% |
| 21 Jan 2025 | 14.97 | 15.13 | 15.35 | 14.89 | 292761 | -0.73% |
| 20 Jan 2025 | 15.08 | 14.91 | 15.51 | 14.91 | 239366 | 0.20% |
| 17 Jan 2025 | 15.05 | 14.98 | 15.25 | 14.81 | 117023 | 1.01% |
| 16 Jan 2025 | 14.90 | 15.68 | 15.87 | 14.72 | 247468 | -1.52% |
| 15 Jan 2025 | 15.13 | 15.20 | 15.20 | 15.05 | 190071 | 0.53% |
| 14 Jan 2025 | 15.05 | 14.50 | 15.18 | 14.50 | 172502 | 3.94% |
| 13 Jan 2025 | 14.48 | 15.20 | 15.20 | 14.45 | 326203 | -4.80% |
| 10 Jan 2025 | 15.21 | 15.82 | 15.82 | 15.01 | 210200 | -2.37% |
| 09 Jan 2025 | 15.58 | 16.20 | 16.22 | 15.50 | 168723 | -2.32% |
| 08 Jan 2025 | 15.95 | 15.77 | 16.42 | 15.45 | 143835 | 1.92% |
| 07 Jan 2025 | 15.65 | 15.42 | 15.78 | 15.40 | 187956 | 1.23% |
| 06 Jan 2025 | 15.46 | 15.99 | 16.05 | 15.39 | 284171 | -3.25% |
| 03 Jan 2025 | 15.98 | 16.20 | 16.42 | 15.92 | 294554 | -1.30% |
| 02 Jan 2025 | 16.19 | 15.88 | 16.32 | 15.68 | 564937 | 4.12% |
| 01 Jan 2025 | 15.55 | 15.40 | 15.74 | 15.10 | 252976 | 1.97% |
| 31 Dec 2024 | 15.25 | 15.47 | 15.95 | 15.05 | 386727 | -1.42% |
| 30 Dec 2024 | 15.47 | 16.19 | 16.19 | 15.13 | 247312 | -2.83% |
| 27 Dec 2024 | 15.92 | 15.98 | 16.25 | 15.80 | 136661 | -0.93% |
| 26 Dec 2024 | 16.07 | 15.99 | 16.40 | 15.95 | 76464 | 0.50% |
| 24 Dec 2024 | 15.99 | 15.97 | 16.30 | 15.88 | 90037 | 0.13% |
| 23 Dec 2024 | 15.97 | 16.24 | 16.24 | 15.72 | 93297 | 0.57% |
| 20 Dec 2024 | 15.88 | 16.25 | 16.25 | 15.75 | 128945 | -0.44% |
| 19 Dec 2024 | 15.95 | 15.64 | 16.29 | 15.60 | 147503 | -0.93% |
| 18 Dec 2024 | 16.10 | 16.41 | 16.65 | 15.62 | 692839 | -2.13% |
| 17 Dec 2024 | 16.45 | 17.00 | 17.35 | 16.40 | 349092 | -1.50% |
| 16 Dec 2024 | 16.70 | 16.85 | 16.88 | 16.41 | 112772 | 0.72% |
| 13 Dec 2024 | 16.58 | 16.92 | 16.92 | 16.40 | 162381 | -1.31% |
| 12 Dec 2024 | 16.80 | 16.95 | 17.00 | 16.70 | 91182 | -0.24% |
| 11 Dec 2024 | 16.84 | 16.80 | 17.18 | 16.50 | 182227 | 0.00% |
| 10 Dec 2024 | 16.84 | 16.65 | 17.40 | 16.48 | 529009 | -0.88% |
| 09 Dec 2024 | 16.99 | 17.95 | 18.00 | 16.92 | 497071 | -4.39% |
| 06 Dec 2024 | 17.77 | 18.20 | 18.20 | 17.51 | 172149 | -1.17% |
| 05 Dec 2024 | 17.98 | 17.98 | 18.33 | 17.58 | 146907 | 0.00% |
| 04 Dec 2024 | 17.98 | 18.05 | 18.30 | 17.90 | 171147 | 0.45% |
| 03 Dec 2024 | 17.90 | 17.78 | 18.04 | 17.25 | 140212 | 0.62% |
| 02 Dec 2024 | 17.79 | 17.21 | 18.08 | 17.21 | 128512 | 1.72% |
| 29 Nov 2024 | 17.49 | 17.90 | 18.42 | 17.25 | 95680 | -1.46% |
| 28 Nov 2024 | 17.75 | 17.96 | 17.96 | 17.15 | 215826 | 1.66% |
| 27 Nov 2024 | 17.46 | 17.25 | 17.74 | 17.05 | 85401 | 1.39% |
| 26 Nov 2024 | 17.22 | 17.45 | 17.80 | 17.00 | 119571 | -1.15% |
| 25 Nov 2024 | 17.42 | 17.49 | 18.00 | 17.15 | 162257 | 1.52% |
| 22 Nov 2024 | 17.16 | 16.15 | 17.33 | 16.15 | 201416 | 3.94% |
| 21 Nov 2024 | 16.51 | 16.93 | 17.04 | 16.18 | 117980 | -2.19% |
| 19 Nov 2024 | 16.88 | 16.48 | 17.09 | 16.40 | 195750 | 3.69% |
| 18 Nov 2024 | 16.28 | 16.14 | 16.89 | 16.14 | 112447 | -1.15% |
| 14 Nov 2024 | 16.47 | 16.75 | 16.95 | 16.30 | 215246 | -0.12% |
| 13 Nov 2024 | 16.49 | 17.00 | 17.50 | 16.32 | 202142 | -4.02% |
| 12 Nov 2024 | 17.18 | 17.67 | 17.75 | 17.01 | 113135 | -0.98% |
| 11 Nov 2024 | 17.35 | 17.97 | 17.97 | 17.20 | 92100 | -2.91% |
| 08 Nov 2024 | 17.87 | 18.40 | 18.40 | 17.55 | 120602 | -1.81% |
| 07 Nov 2024 | 18.20 | 18.22 | 18.50 | 18.05 | 172832 | 0.94% |
| 06 Nov 2024 | 18.03 | 18.00 | 18.15 | 17.55 | 179847 | 0.33% |
| 05 Nov 2024 | 17.97 | 17.81 | 18.29 | 17.50 | 214160 | 1.93% |
| 04 Nov 2024 | 17.63 | 18.50 | 18.60 | 17.21 | 233232 | -2.06% |
| 01 Nov 2024 | 18.00 | 18.00 | 18.20 | 17.50 | 106736 | 2.21% |
| 31 Oct 2024 | 17.61 | 17.74 | 17.97 | 16.90 | 177330 | 0.74% |
| 30 Oct 2024 | 17.48 | 16.88 | 17.55 | 16.81 | 157873 | 3.80% |
| 29 Oct 2024 | 16.84 | 17.80 | 17.80 | 16.59 | 131323 | -0.77% |
| 28 Oct 2024 | 16.97 | 16.16 | 16.97 | 16.06 | 153976 | 4.95% |
| 25 Oct 2024 | 16.17 | 16.78 | 16.82 | 15.98 | 309302 | -3.06% |
| 24 Oct 2024 | 16.68 | 16.99 | 17.25 | 16.52 | 138439 | -1.65% |
| 23 Oct 2024 | 16.96 | 17.00 | 17.13 | 16.25 | 232934 | -0.24% |
| 22 Oct 2024 | 17.00 | 17.80 | 17.80 | 16.91 | 346427 | -4.55% |
| 21 Oct 2024 | 17.81 | 18.30 | 18.65 | 17.30 | 296975 | -2.14% |
| 18 Oct 2024 | 18.20 | 18.32 | 18.60 | 17.70 | 226037 | 0.22% |
| 17 Oct 2024 | 18.16 | 18.46 | 18.70 | 17.60 | 179849 | -1.63% |
| 16 Oct 2024 | 18.46 | 18.95 | 18.95 | 18.06 | 176433 | -1.23% |
| 15 Oct 2024 | 18.69 | 19.00 | 19.24 | 18.50 | 161647 | -1.16% |
| 14 Oct 2024 | 18.91 | 19.19 | 19.50 | 18.80 | 184941 | 0.16% |
| 11 Oct 2024 | 18.88 | 19.40 | 19.50 | 18.50 | 204770 | -1.00% |
| 10 Oct 2024 | 19.07 | 19.51 | 19.79 | 19.00 | 208549 | -1.95% |
| 09 Oct 2024 | 19.45 | 18.97 | 19.85 | 18.60 | 452356 | 2.21% |
| 08 Oct 2024 | 19.03 | 18.40 | 19.45 | 17.68 | 396440 | 2.20% |
| 07 Oct 2024 | 18.62 | 19.79 | 20.20 | 18.62 | 912854 | -5.00% |
| 04 Oct 2024 | 19.60 | 20.95 | 20.95 | 19.56 | 1263034 | -4.81% |
| 03 Oct 2024 | 20.59 | 20.81 | 21.48 | 20.57 | 1612237 | -4.94% |
| 01 Oct 2024 | 21.66 | 22.61 | 23.45 | 21.52 | 2121250 | -4.41% |
| 30 Sep 2024 | 22.66 | 23.32 | 23.60 | 21.46 | 4368819 | 0.31% |
| 27 Sep 2024 | 22.59 | 22.50 | 23.65 | 22.20 | 6138334 | 3.43% |
| 26 Sep 2024 | 21.84 | 20.90 | 22.05 | 20.30 | 4907439 | 7.80% |
| 25 Sep 2024 | 20.26 | 19.29 | 20.70 | 18.30 | 7280820 | 7.65% |
| 24 Sep 2024 | 18.82 | 17.22 | 18.82 | 17.15 | 1646952 | 9.99% |
| 23 Sep 2024 | 17.11 | 17.50 | 17.75 | 17.06 | 406467 | -1.16% |
| 20 Sep 2024 | 17.31 | 17.40 | 17.96 | 17.25 | 475071 | -0.46% |
| 19 Sep 2024 | 17.39 | 17.97 | 18.38 | 17.07 | 658509 | -2.79% |
| 18 Sep 2024 | 17.89 | 18.44 | 18.47 | 17.71 | 694752 | -2.45% |
| 17 Sep 2024 | 18.34 | 19.25 | 19.90 | 18.27 | 3354861 | -2.81% |
| 16 Sep 2024 | 18.87 | 17.99 | 18.87 | 17.60 | 3542226 | 9.97% |
| 13 Sep 2024 | 17.16 | 15.90 | 17.16 | 15.74 | 2643006 | 10.00% |
| 12 Sep 2024 | 15.60 | 15.51 | 16.11 | 15.51 | 232779 | -0.38% |
| 11 Sep 2024 | 15.66 | 16.11 | 16.11 | 15.54 | 236101 | -0.38% |
| 10 Sep 2024 | 15.72 | 15.60 | 15.90 | 15.57 | 163153 | 1.09% |
| 09 Sep 2024 | 15.55 | 15.92 | 15.99 | 15.44 | 231659 | -1.83% |
| 06 Sep 2024 | 15.84 | 16.24 | 16.24 | 15.15 | 470376 | -1.86% |
| 05 Sep 2024 | 16.14 | 16.29 | 16.29 | 16.09 | 154035 | 0.44% |
| 04 Sep 2024 | 16.07 | 16.04 | 16.29 | 15.96 | 318428 | -0.62% |
| 03 Sep 2024 | 16.17 | 16.09 | 16.34 | 16.06 | 152744 | 0.43% |
| 02 Sep 2024 | 16.10 | 16.31 | 16.37 | 16.05 | 210216 | -1.23% |
| 30 Aug 2024 | 16.30 | 16.45 | 16.60 | 16.29 | 204941 | -0.67% |
| 29 Aug 2024 | 16.41 | 16.50 | 16.72 | 16.32 | 375848 | -1.44% |
| 28 Aug 2024 | 16.65 | 16.74 | 16.95 | 16.58 | 424810 | 0.48% |
| 27 Aug 2024 | 16.57 | 16.45 | 16.79 | 16.45 | 157375 | -0.90% |
| 26 Aug 2024 | 16.72 | 16.94 | 16.94 | 16.40 | 275067 | 0.72% |
| 23 Aug 2024 | 16.60 | 16.85 | 16.85 | 16.53 | 391878 | 0.12% |
| 22 Aug 2024 | 16.58 | 16.95 | 16.99 | 16.40 | 274118 | -1.54% |
| 21 Aug 2024 | 16.84 | 16.84 | 16.97 | 16.65 | 492586 | 0.84% |
| 20 Aug 2024 | 16.70 | 16.99 | 17.10 | 16.26 | 445484 | 0.42% |
| 19 Aug 2024 | 16.63 | 16.51 | 16.87 | 16.17 | 402746 | 4.00% |
| 16 Aug 2024 | 15.99 | 15.85 | 16.15 | 15.80 | 204419 | 1.20% |
| 14 Aug 2024 | 15.80 | 16.45 | 16.45 | 15.62 | 360842 | -2.35% |
| 13 Aug 2024 | 16.18 | 16.45 | 16.65 | 16.00 | 313501 | -1.40% |
| 12 Aug 2024 | 16.41 | 16.70 | 16.79 | 16.36 | 485390 | -1.74% |
| 09 Aug 2024 | 16.70 | 17.39 | 17.39 | 16.61 | 467647 | 0.30% |
| 08 Aug 2024 | 16.65 | 16.50 | 17.50 | 16.41 | 561507 | 0.30% |
| 07 Aug 2024 | 16.60 | 16.38 | 16.74 | 16.19 | 331485 | 3.49% |
| 06 Aug 2024 | 16.04 | 16.74 | 16.74 | 15.80 | 376837 | -2.20% |
| 05 Aug 2024 | 16.40 | 16.95 | 17.05 | 16.32 | 464919 | -3.02% |
| 02 Aug 2024 | 16.91 | 16.90 | 17.05 | 16.80 | 251084 | 0.06% |
| 01 Aug 2024 | 16.90 | 17.22 | 17.50 | 16.85 | 453194 | -1.86% |
| 31 Jul 2024 | 17.22 | 17.44 | 17.59 | 17.18 | 519591 | -1.26% |
| 30 Jul 2024 | 17.44 | 17.05 | 17.78 | 16.81 | 1763789 | 2.95% |
| 29 Jul 2024 | 16.94 | 16.94 | 17.05 | 16.80 | 256644 | 0.00% |
| 26 Jul 2024 | 16.94 | 16.66 | 17.15 | 16.66 | 325370 | 1.74% |
| 25 Jul 2024 | 16.65 | 16.80 | 16.88 | 16.49 | 283096 | -1.07% |
| 24 Jul 2024 | 16.83 | 16.52 | 17.07 | 16.52 | 285453 | 1.20% |
| 23 Jul 2024 | 16.63 | 16.39 | 17.15 | 16.25 | 469613 | 0.06% |
| 22 Jul 2024 | 16.62 | 16.82 | 17.20 | 16.55 | 237418 | -1.19% |
| 19 Jul 2024 | 16.82 | 17.08 | 17.19 | 16.60 | 448400 | -0.36% |
| 18 Jul 2024 | 16.88 | 16.96 | 17.18 | 16.85 | 272443 | -2.14% |
| 16 Jul 2024 | 17.25 | 17.35 | 17.87 | 17.05 | 373658 | -0.06% |
| 15 Jul 2024 | 17.26 | 17.89 | 17.89 | 16.89 | 346201 | 0.41% |
| 12 Jul 2024 | 17.19 | 16.48 | 17.23 | 16.48 | 618553 | 4.31% |
| 11 Jul 2024 | 16.48 | 16.65 | 16.75 | 16.31 | 224545 | -0.36% |
| 10 Jul 2024 | 16.54 | 16.59 | 16.70 | 16.30 | 126882 | -0.30% |
| 09 Jul 2024 | 16.59 | 16.60 | 17.00 | 16.25 | 180880 | -0.06% |
| 08 Jul 2024 | 16.60 | 16.91 | 16.95 | 16.10 | 412050 | -2.06% |
| 05 Jul 2024 | 16.95 | 16.75 | 17.10 | 16.50 | 213131 | 0.65% |
| 04 Jul 2024 | 16.84 | 16.88 | 17.10 | 16.51 | 299858 | -1.00% |
| 03 Jul 2024 | 17.01 | 17.14 | 17.14 | 16.80 | 204612 | 0.53% |
| 02 Jul 2024 | 16.92 | 17.08 | 17.10 | 16.80 | 149296 | 0.42% |
| 01 Jul 2024 | 16.85 | 16.91 | 17.10 | 16.70 | 200765 | -0.35% |
| 28 Jun 2024 | 16.91 | 17.19 | 17.20 | 16.70 | 200889 | -0.53% |
| 27 Jun 2024 | 17.00 | 17.01 | 17.24 | 16.95 | 198287 | -0.53% |
| 26 Jun 2024 | 17.09 | 17.15 | 17.47 | 17.04 | 157020 | -0.29% |
| 25 Jun 2024 | 17.14 | 17.04 | 17.98 | 17.04 | 223397 | 0.06% |
| 24 Jun 2024 | 17.13 | 17.24 | 17.49 | 17.06 | 164082 | -0.64% |
| 21 Jun 2024 | 17.24 | 17.47 | 17.50 | 17.16 | 225082 | -0.23% |
| 20 Jun 2024 | 17.28 | 17.36 | 17.60 | 17.11 | 204117 | -0.46% |
| 19 Jun 2024 | 17.36 | 17.79 | 17.79 | 17.25 | 130259 | -1.75% |
| 18 Jun 2024 | 17.67 | 17.90 | 18.25 | 17.35 | 282969 | -0.84% |
| 14 Jun 2024 | 17.82 | 17.85 | 18.05 | 17.50 | 374630 | -0.17% |
| 13 Jun 2024 | 17.85 | 17.59 | 18.00 | 17.25 | 226065 | 2.94% |
| 12 Jun 2024 | 17.34 | 17.17 | 17.70 | 16.70 | 271047 | 0.99% |
| 11 Jun 2024 | 17.17 | 17.55 | 17.55 | 16.35 | 247711 | -0.17% |
| 10 Jun 2024 | 17.20 | 17.35 | 17.50 | 17.00 | 171444 | 0.58% |
| 07 Jun 2024 | 17.10 | 17.20 | 17.65 | 16.85 | 296224 | -0.58% |
| 06 Jun 2024 | 17.20 | 17.20 | 17.50 | 16.85 | 222242 | 2.08% |
| 05 Jun 2024 | 16.85 | 16.00 | 16.85 | 15.60 | 298476 | 4.98% |
| 04 Jun 2024 | 16.05 | 17.00 | 17.00 | 16.05 | 499105 | -5.03% |
| 03 Jun 2024 | 16.90 | 17.70 | 17.70 | 16.80 | 283620 | 0.00% |
| 31 May 2024 | 16.90 | 17.10 | 17.15 | 16.85 | 203669 | -1.17% |
| 30 May 2024 | 17.10 | 17.25 | 17.45 | 16.90 | 181684 | -0.58% |
| 29 May 2024 | 17.20 | 17.90 | 17.90 | 17.15 | 190439 | -2.82% |
| 28 May 2024 | 17.70 | 18.00 | 18.10 | 17.65 | 184944 | -1.39% |
| 27 May 2024 | 17.95 | 18.25 | 18.30 | 17.55 | 195282 | 0.28% |
| 24 May 2024 | 17.90 | 17.95 | 18.25 | 17.70 | 262992 | 1.13% |
| 23 May 2024 | 17.70 | 18.10 | 18.10 | 17.40 | 273630 | -1.67% |
| 22 May 2024 | 18.00 | 17.80 | 18.20 | 17.80 | 128894 | 0.56% |
| 21 May 2024 | 17.90 | 18.45 | 18.45 | 17.80 | 210795 | -2.98% |
| 18 May 2024 | 18.45 | 18.75 | 18.75 | 18.00 | 221750 | 3.07% |
| 17 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 93468 | 4.99% |
| 16 May 2024 | 17.05 | 17.40 | 17.40 | 16.95 | 176739 | -0.58% |
| 15 May 2024 | 17.15 | 17.45 | 17.85 | 16.85 | 213542 | -0.87% |
| 14 May 2024 | 17.30 | 17.60 | 17.65 | 17.00 | 192909 | -0.29% |
| 13 May 2024 | 17.35 | 17.40 | 17.70 | 16.85 | 148187 | -0.29% |
| 10 May 2024 | 17.40 | 17.60 | 17.95 | 17.05 | 117587 | -0.29% |
| 09 May 2024 | 17.45 | 17.65 | 18.50 | 17.05 | 206690 | -1.13% |
| 08 May 2024 | 17.65 | 18.25 | 18.35 | 17.45 | 172764 | -1.94% |
| 07 May 2024 | 18.00 | 18.20 | 18.45 | 17.50 | 186873 | -1.10% |
| 06 May 2024 | 18.20 | 18.80 | 19.00 | 17.90 | 175056 | -3.19% |
| 03 May 2024 | 18.80 | 19.00 | 19.05 | 18.60 | 105530 | 0.00% |
| 02 May 2024 | 18.80 | 18.90 | 19.35 | 18.60 | 406012 | 1.62% |
| 30 Apr 2024 | 18.50 | 18.50 | 19.40 | 18.50 | 200657 | -0.80% |
| 29 Apr 2024 | 18.65 | 18.95 | 19.00 | 18.60 | 174581 | -1.58% |
| 26 Apr 2024 | 18.95 | 19.25 | 19.30 | 18.80 | 179172 | 0.00% |
| 25 Apr 2024 | 18.95 | 19.10 | 19.50 | 18.80 | 244583 | -0.52% |
| 24 Apr 2024 | 19.05 | 19.60 | 19.60 | 19.00 | 193921 | -0.78% |
| 23 Apr 2024 | 19.20 | 19.70 | 19.70 | 18.50 | 145999 | 0.26% |
| 22 Apr 2024 | 19.15 | 19.80 | 19.80 | 19.00 | 234667 | -0.26% |
| 19 Apr 2024 | 19.20 | 18.65 | 19.45 | 18.60 | 424534 | -0.26% |
| 18 Apr 2024 | 19.25 | 19.65 | 19.75 | 19.10 | 348774 | -2.28% |
| 16 Apr 2024 | 19.70 | 18.50 | 19.75 | 18.40 | 819684 | 4.51% |
| 15 Apr 2024 | 18.85 | 19.00 | 19.70 | 18.30 | 472987 | -2.08% |
| 12 Apr 2024 | 19.25 | 19.20 | 19.75 | 18.50 | 491785 | 0.26% |
| 10 Apr 2024 | 19.20 | 19.40 | 19.80 | 19.00 | 251514 | -1.79% |
| 09 Apr 2024 | 19.55 | 19.90 | 19.90 | 18.90 | 567567 | -1.01% |
| 08 Apr 2024 | 19.75 | 20.00 | 20.25 | 19.60 | 367537 | 0.00% |
| 05 Apr 2024 | 19.75 | 20.25 | 20.25 | 19.55 | 571617 | -1.25% |
| 04 Apr 2024 | 20.00 | 20.40 | 20.40 | 19.75 | 1021568 | 2.83% |
| 03 Apr 2024 | 19.45 | 18.55 | 19.45 | 18.30 | 837803 | 4.85% |
| 02 Apr 2024 | 18.55 | 18.30 | 18.55 | 17.85 | 321925 | 4.80% |
| 01 Apr 2024 | 17.70 | 17.45 | 17.70 | 17.40 | 207054 | 4.73% |
| 28 Mar 2024 | 16.90 | 17.75 | 18.20 | 16.70 | 931760 | -3.43% |
| 27 Mar 2024 | 17.50 | 18.60 | 19.00 | 17.25 | 1551185 | -3.31% |
| 26 Mar 2024 | 18.10 | 18.60 | 18.95 | 17.50 | 1175182 | 0.00% |
| 22 Mar 2024 | 18.10 | 17.85 | 18.10 | 17.60 | 654480 | 4.93% |
| 21 Mar 2024 | 17.25 | 16.50 | 17.25 | 16.50 | 849171 | 4.86% |
| 20 Mar 2024 | 16.45 | 16.30 | 16.90 | 15.80 | 1436838 | 2.17% |
| 19 Mar 2024 | 16.10 | 16.45 | 16.45 | 16.00 | 1300014 | -4.45% |
| 18 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 244855 | 4.98% |
| 15 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 174517 | 4.90% |
| 14 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 277436 | 4.79% |
| 13 Mar 2024 | 14.60 | 14.05 | 14.60 | 14.05 | 640843 | 4.66% |
| 12 Mar 2024 | 13.95 | 13.95 | 14.40 | 13.95 | 133126 | -4.78% |
| 11 Mar 2024 | 14.65 | 15.00 | 15.10 | 14.65 | 171596 | -4.87% |
| 07 Mar 2024 | 15.40 | 15.50 | 15.75 | 14.80 | 195586 | 2.33% |
| 06 Mar 2024 | 15.05 | 15.45 | 15.50 | 14.70 | 224531 | -2.59% |
| 05 Mar 2024 | 15.45 | 16.10 | 16.20 | 15.30 | 220653 | -4.04% |
| 04 Mar 2024 | 16.10 | 16.65 | 16.65 | 15.90 | 234680 | -3.59% |
| 02 Mar 2024 | 16.70 | 16.95 | 17.15 | 16.15 | 39997 | 1.52% |
| 01 Mar 2024 | 16.45 | 16.10 | 16.80 | 16.00 | 179218 | 2.17% |
| 29 Feb 2024 | 16.10 | 16.00 | 16.40 | 15.50 | 171924 | -0.62% |
| 28 Feb 2024 | 16.20 | 17.35 | 17.35 | 16.15 | 324476 | -4.71% |
| 27 Feb 2024 | 17.00 | 17.05 | 17.50 | 16.40 | 241060 | -1.45% |
| 26 Feb 2024 | 17.25 | 18.60 | 18.60 | 17.05 | 246121 | -3.09% |
| 23 Feb 2024 | 17.80 | 17.70 | 18.20 | 17.00 | 291226 | 0.85% |
| 22 Feb 2024 | 17.65 | 18.20 | 18.75 | 17.30 | 313134 | -3.02% |
| 21 Feb 2024 | 18.20 | 19.15 | 19.50 | 18.20 | 204201 | -4.96% |
| 20 Feb 2024 | 19.15 | 19.25 | 19.90 | 19.00 | 142443 | -2.05% |
| 19 Feb 2024 | 19.55 | 19.15 | 20.00 | 19.00 | 144598 | 2.09% |
| 16 Feb 2024 | 19.15 | 18.55 | 19.15 | 18.20 | 299576 | 4.93% |
| 15 Feb 2024 | 18.25 | 19.05 | 19.05 | 17.70 | 293126 | -1.88% |
| 14 Feb 2024 | 18.60 | 17.30 | 18.80 | 17.10 | 352429 | 3.62% |
| 13 Feb 2024 | 17.95 | 18.50 | 18.70 | 17.80 | 323525 | -4.01% |
| 12 Feb 2024 | 18.70 | 19.65 | 20.00 | 18.70 | 675495 | -4.83% |
| 09 Feb 2024 | 19.65 | 20.45 | 20.50 | 19.45 | 443068 | -3.91% |
| 08 Feb 2024 | 20.45 | 20.65 | 21.80 | 20.20 | 782097 | -3.76% |
| 07 Feb 2024 | 21.25 | 19.80 | 21.75 | 19.80 | 991476 | 2.16% |
| 06 Feb 2024 | 20.80 | 20.80 | 21.90 | 20.80 | 534549 | -5.02% |
| 05 Feb 2024 | 21.90 | 21.90 | 23.05 | 21.90 | 1250743 | -4.99% |
| 02 Feb 2024 | 23.05 | 23.05 | 23.90 | 23.05 | 639146 | -4.95% |
| 01 Feb 2024 | 24.25 | 25.10 | 25.45 | 24.25 | 302597 | -4.90% |
| 31 Jan 2024 | 25.50 | 26.20 | 26.40 | 25.30 | 3581084 | -0.20% |
| 30 Jan 2024 | 25.55 | 25.40 | 25.55 | 23.60 | 3260951 | 4.93% |
| 29 Jan 2024 | 24.35 | 23.25 | 24.35 | 23.25 | 2619290 | 4.96% |
| 25 Jan 2024 | 23.20 | 22.90 | 23.50 | 22.60 | 1906863 | 3.57% |
| 24 Jan 2024 | 22.40 | 22.75 | 23.00 | 22.10 | 873717 | -1.10% |
| 23 Jan 2024 | 22.65 | 24.00 | 24.00 | 22.65 | 1784705 | -5.03% |
| 20 Jan 2024 | 23.85 | 23.00 | 24.55 | 22.40 | 5180812 | 1.71% |
| 19 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 1120822 | 4.92% |
| 18 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.00 | 1421985 | 4.93% |
| 17 Jan 2024 | 21.30 | 21.80 | 21.95 | 21.25 | 742914 | -2.52% |
| 16 Jan 2024 | 21.85 | 22.75 | 22.75 | 21.60 | 1183483 | -3.32% |
| 15 Jan 2024 | 22.60 | 22.80 | 23.50 | 22.45 | 2670034 | 0.89% |
| 12 Jan 2024 | 22.40 | 22.25 | 22.95 | 22.10 | 2109831 | 1.59% |
| 11 Jan 2024 | 22.05 | 22.75 | 23.00 | 21.70 | 1635469 | -0.90% |
| 10 Jan 2024 | 22.25 | 22.55 | 23.70 | 21.85 | 1834008 | -2.20% |
| 09 Jan 2024 | 22.75 | 23.70 | 23.85 | 22.65 | 1220051 | -1.09% |
| 08 Jan 2024 | 23.00 | 23.60 | 24.00 | 22.75 | 2498116 | -1.50% |
| 05 Jan 2024 | 23.35 | 24.70 | 24.70 | 22.80 | 4602038 | -2.91% |
| 04 Jan 2024 | 24.05 | 22.10 | 24.05 | 22.00 | 3796085 | 9.82% |
| 03 Jan 2024 | 21.90 | 20.60 | 22.55 | 20.30 | 4165722 | 5.54% |
| 02 Jan 2024 | 20.75 | 21.20 | 21.35 | 20.25 | 1286875 | -0.95% |
| 01 Jan 2024 | 20.95 | 20.50 | 21.25 | 20.40 | 1391715 | 3.20% |
| 29 Dec 2023 | 20.30 | 21.00 | 21.35 | 20.15 | 2033666 | -3.33% |
| 28 Dec 2023 | 21.00 | 21.35 | 21.50 | 20.60 | 1763600 | -0.94% |
| 27 Dec 2023 | 21.20 | 22.25 | 22.30 | 20.70 | 2838740 | -3.85% |
| 26 Dec 2023 | 22.05 | 22.40 | 22.75 | 21.35 | 4581405 | 0.92% |
| 22 Dec 2023 | 21.85 | 20.40 | 22.00 | 19.85 | 5809168 | 9.25% |
| 21 Dec 2023 | 20.00 | 18.85 | 20.50 | 18.85 | 3903138 | 6.10% |
| 20 Dec 2023 | 18.85 | 19.75 | 21.20 | 18.40 | 6934064 | -3.58% |
| 19 Dec 2023 | 19.55 | 20.40 | 20.70 | 19.40 | 2805543 | -2.49% |
| 18 Dec 2023 | 20.05 | 19.45 | 20.70 | 19.05 | 5819154 | 3.89% |
| 15 Dec 2023 | 19.30 | 18.25 | 19.75 | 18.20 | 4842753 | 5.75% |
| 14 Dec 2023 | 18.25 | 18.65 | 18.75 | 18.20 | 1037355 | -0.54% |
| 13 Dec 2023 | 18.35 | 18.30 | 18.75 | 18.25 | 1500510 | 0.82% |
| 12 Dec 2023 | 18.20 | 18.30 | 18.40 | 17.80 | 1900926 | 0.00% |
| 11 Dec 2023 | 18.20 | 18.25 | 18.70 | 18.05 | 1621331 | 0.28% |
| 08 Dec 2023 | 18.15 | 18.65 | 18.90 | 17.70 | 1891873 | -1.63% |
| 07 Dec 2023 | 18.45 | 17.60 | 18.85 | 17.25 | 3476424 | 6.65% |
| 06 Dec 2023 | 17.30 | 17.30 | 17.55 | 17.15 | 768765 | 0.29% |
| 05 Dec 2023 | 17.25 | 17.35 | 17.50 | 17.20 | 644750 | -0.58% |
| 04 Dec 2023 | 17.35 | 17.90 | 17.95 | 17.00 | 1176231 | 1.46% |
| 01 Dec 2023 | 17.10 | 17.20 | 17.25 | 16.95 | 711009 | 0.29% |
| 30 Nov 2023 | 17.05 | 17.60 | 17.75 | 16.95 | 1128400 | 0.59% |
| 29 Nov 2023 | 16.95 | 16.95 | 17.20 | 16.80 | 438476 | 0.30% |
| 28 Nov 2023 | 16.90 | 17.00 | 17.20 | 16.90 | 586580 | -0.29% |
| 24 Nov 2023 | 16.95 | 17.35 | 17.55 | 16.90 | 1292852 | -1.74% |
| 23 Nov 2023 | 17.25 | 17.95 | 17.95 | 17.15 | 1331306 | -2.82% |
| 22 Nov 2023 | 17.75 | 16.85 | 17.75 | 16.75 | 2271282 | 4.72% |
| 21 Nov 2023 | 16.95 | 17.60 | 17.95 | 16.90 | 862510 | -3.42% |
| 20 Nov 2023 | 17.55 | 18.00 | 18.25 | 17.25 | 1483765 | -1.13% |
| 17 Nov 2023 | 17.75 | 17.00 | 17.75 | 16.75 | 2428531 | 4.72% |
| 16 Nov 2023 | 16.95 | 16.45 | 16.95 | 16.20 | 742373 | 4.95% |
| 15 Nov 2023 | 16.15 | 16.10 | 16.35 | 16.05 | 469856 | 0.94% |
| 13 Nov 2023 | 16.00 | 16.10 | 16.10 | 16.00 | 187284 | -0.62% |
| 12 Nov 2023 | 16.10 | 16.25 | 16.30 | 15.95 | 206106 | 0.94% |
| 10 Nov 2023 | 15.95 | 16.10 | 16.20 | 15.90 | 492336 | -0.62% |
| 09 Nov 2023 | 16.05 | 16.25 | 16.30 | 15.95 | 251857 | 0.00% |
| 08 Nov 2023 | 16.05 | 16.10 | 16.20 | 16.00 | 286777 | 0.00% |
| 07 Nov 2023 | 16.05 | 16.35 | 17.10 | 15.90 | 1119997 | -1.53% |
| 06 Nov 2023 | 16.30 | 16.10 | 16.50 | 16.00 | 282509 | 1.56% |
| 03 Nov 2023 | 16.05 | 16.60 | 16.60 | 15.90 | 337877 | 0.31% |
| 02 Nov 2023 | 16.00 | 15.45 | 16.00 | 15.30 | 295325 | 4.92% |
| 01 Nov 2023 | 15.25 | 15.75 | 15.75 | 14.85 | 115377 | -1.29% |
| 31 Oct 2023 | 15.45 | 15.75 | 15.75 | 15.35 | 107150 | 0.32% |
| 30 Oct 2023 | 15.40 | 15.35 | 15.65 | 15.25 | 97321 | 0.33% |
| 27 Oct 2023 | 15.35 | 14.90 | 15.45 | 14.30 | 183149 | 2.68% |
| 26 Oct 2023 | 14.95 | 14.95 | 15.20 | 14.15 | 338502 | 0.34% |
| 25 Oct 2023 | 14.90 | 15.10 | 15.60 | 14.30 | 386134 | -1.00% |
| 23 Oct 2023 | 15.05 | 15.85 | 15.85 | 15.05 | 302292 | -5.05% |
| 20 Oct 2023 | 15.85 | 16.00 | 16.10 | 15.80 | 129456 | -0.63% |
| 19 Oct 2023 | 15.95 | 15.95 | 16.15 | 15.50 | 159611 | 0.00% |
| 18 Oct 2023 | 15.95 | 16.25 | 16.25 | 15.80 | 314637 | -0.93% |
| 17 Oct 2023 | 16.10 | 16.10 | 16.25 | 15.95 | 175190 | 0.00% |
| 16 Oct 2023 | 16.10 | 16.45 | 16.45 | 16.00 | 153464 | -0.31% |
| 13 Oct 2023 | 16.15 | 16.40 | 16.40 | 16.05 | 171391 | -0.31% |
| 12 Oct 2023 | 16.20 | 16.45 | 16.55 | 16.15 | 176673 | 0.00% |
| 11 Oct 2023 | 16.20 | 16.10 | 16.50 | 16.10 | 135262 | 0.62% |
| 10 Oct 2023 | 16.10 | 15.50 | 16.35 | 15.50 | 219292 | 2.55% |
| 09 Oct 2023 | 15.70 | 16.50 | 16.50 | 15.40 | 245746 | -3.09% |
| 06 Oct 2023 | 16.20 | 16.45 | 16.45 | 16.05 | 189789 | 0.00% |
| 05 Oct 2023 | 16.20 | 16.20 | 16.45 | 15.90 | 183072 | 0.00% |
| 04 Oct 2023 | 16.20 | 16.75 | 16.75 | 15.90 | 297266 | -1.52% |
| 03 Oct 2023 | 16.45 | 16.70 | 16.80 | 16.20 | 420413 | -2.08% |
| 29 Sep 2023 | 16.80 | 16.85 | 16.95 | 16.25 | 227207 | 0.30% |
| 28 Sep 2023 | 16.75 | 16.80 | 17.05 | 16.70 | 179987 | -0.30% |
| 27 Sep 2023 | 16.80 | 16.80 | 17.05 | 16.75 | 108387 | 0.00% |
| 26 Sep 2023 | 16.80 | 17.20 | 17.20 | 16.75 | 249426 | -1.47% |
| 25 Sep 2023 | 17.05 | 17.15 | 17.35 | 16.90 | 193609 | -0.58% |
| 22 Sep 2023 | 17.15 | 17.35 | 17.40 | 17.05 | 141855 | -1.15% |
| 21 Sep 2023 | 17.35 | 17.25 | 17.45 | 16.80 | 297964 | 1.17% |
| 20 Sep 2023 | 17.15 | 17.00 | 17.45 | 17.00 | 216455 | 0.29% |
| 18 Sep 2023 | 17.10 | 17.65 | 17.80 | 17.00 | 419001 | -2.84% |
| 15 Sep 2023 | 17.60 | 17.90 | 18.00 | 17.00 | 390405 | 0.28% |
| 14 Sep 2023 | 17.55 | 17.85 | 18.00 | 17.40 | 218434 | 1.45% |
| 13 Sep 2023 | 17.30 | 17.50 | 17.50 | 16.75 | 434321 | -1.70% |
| 12 Sep 2023 | 17.60 | 18.50 | 18.75 | 17.60 | 542976 | -4.86% |
| 11 Sep 2023 | 18.50 | 18.70 | 19.20 | 18.25 | 520455 | 0.54% |
| 08 Sep 2023 | 18.40 | 18.65 | 18.90 | 18.30 | 315166 | -1.34% |
| 07 Sep 2023 | 18.65 | 18.50 | 18.95 | 18.35 | 313139 | 0.00% |
| 06 Sep 2023 | 18.65 | 18.70 | 19.00 | 18.40 | 274825 | -0.27% |
| 05 Sep 2023 | 18.70 | 19.20 | 19.40 | 18.55 | 805476 | -1.32% |
| 04 Sep 2023 | 18.95 | 18.05 | 18.95 | 17.75 | 909943 | 4.99% |
| 01 Sep 2023 | 18.05 | 18.30 | 18.55 | 17.60 | 372155 | 0.28% |
| 31 Aug 2023 | 18.00 | 18.55 | 18.55 | 17.85 | 363944 | -0.55% |
| 30 Aug 2023 | 18.10 | 18.20 | 18.35 | 18.00 | 281262 | 0.28% |
| 29 Aug 2023 | 18.05 | 18.40 | 18.40 | 18.00 | 399239 | -0.82% |
| 28 Aug 2023 | 18.20 | 18.00 | 18.40 | 18.00 | 449447 | 1.68% |
| 25 Aug 2023 | 17.90 | 18.20 | 18.40 | 17.70 | 379434 | -1.65% |
| 24 Aug 2023 | 18.20 | 17.80 | 18.35 | 17.45 | 602028 | 4.00% |
| 23 Aug 2023 | 17.50 | 17.85 | 17.85 | 17.45 | 337881 | 0.00% |
| 22 Aug 2023 | 17.50 | 17.60 | 17.80 | 17.30 | 291012 | -0.57% |
| 21 Aug 2023 | 17.60 | 17.45 | 17.95 | 16.95 | 468394 | 1.15% |
| 18 Aug 2023 | 17.40 | 18.00 | 18.25 | 17.05 | 292251 | -2.79% |
| 17 Aug 2023 | 17.90 | 17.85 | 18.50 | 17.70 | 351644 | 0.00% |
| 16 Aug 2023 | 17.90 | 17.90 | 19.05 | 17.40 | 407198 | -2.19% |
| 14 Aug 2023 | 18.30 | 18.15 | 18.70 | 17.80 | 1069696 | -2.66% |
| 11 Aug 2023 | 18.80 | 19.50 | 19.50 | 18.65 | 1113942 | -1.31% |
| 10 Aug 2023 | 19.05 | 19.15 | 19.95 | 18.75 | 1968235 | -0.78% |
| 09 Aug 2023 | 19.20 | 18.60 | 19.45 | 18.30 | 2585076 | 3.23% |
| 08 Aug 2023 | 18.60 | 19.25 | 19.40 | 18.15 | 2239191 | -3.12% |
| 07 Aug 2023 | 19.20 | 20.40 | 20.80 | 18.55 | 9619040 | -5.88% |
| 04 Aug 2023 | 20.40 | 18.00 | 20.40 | 17.45 | 21770483 | 20.00% |
| 03 Aug 2023 | 17.00 | 16.00 | 17.45 | 15.85 | 3162167 | 6.92% |
| 02 Aug 2023 | 15.90 | 16.25 | 16.45 | 15.80 | 686214 | -1.85% |
| 01 Aug 2023 | 16.20 | 16.60 | 16.70 | 16.15 | 733962 | -1.22% |
| 31 Jul 2023 | 16.40 | 16.20 | 16.55 | 16.10 | 617303 | 1.86% |
| 28 Jul 2023 | 16.10 | 16.55 | 16.60 | 16.00 | 867225 | -2.13% |
| 27 Jul 2023 | 16.45 | 16.85 | 17.25 | 16.35 | 753219 | -2.37% |
| 26 Jul 2023 | 16.85 | 17.20 | 17.40 | 16.80 | 1013301 | -1.46% |
| 25 Jul 2023 | 17.10 | 16.85 | 17.50 | 16.85 | 1970879 | 3.01% |
| 24 Jul 2023 | 16.60 | 16.40 | 17.45 | 16.30 | 3689697 | 2.15% |
| 21 Jul 2023 | 16.25 | 15.70 | 16.45 | 15.60 | 3121494 | 3.17% |
| 20 Jul 2023 | 15.75 | 16.55 | 16.55 | 15.60 | 6779083 | -6.25% |
| 19 Jul 2023 | 16.80 | 15.85 | 16.80 | 15.55 | 3190487 | 20.00% |
| 18 Jul 2023 | 14.00 | 14.30 | 14.40 | 13.70 | 617003 | -1.41% |
| 17 Jul 2023 | 14.20 | 14.40 | 14.55 | 14.10 | 616920 | 0.71% |
| 14 Jul 2023 | 14.10 | 13.60 | 14.55 | 13.60 | 1614418 | 3.68% |
| 13 Jul 2023 | 13.60 | 13.80 | 13.85 | 13.55 | 261032 | -0.73% |
| 12 Jul 2023 | 13.70 | 13.80 | 13.90 | 13.70 | 210243 | -0.72% |
| 11 Jul 2023 | 13.80 | 13.95 | 13.95 | 13.75 | 217192 | 0.00% |
| 10 Jul 2023 | 13.80 | 13.75 | 13.85 | 13.60 | 377868 | 0.36% |
| 07 Jul 2023 | 13.75 | 13.80 | 13.90 | 13.65 | 231065 | -0.36% |
| 06 Jul 2023 | 13.80 | 13.90 | 14.00 | 13.70 | 528952 | -0.72% |
| 05 Jul 2023 | 13.90 | 13.80 | 14.00 | 13.75 | 328830 | 1.46% |
| 04 Jul 2023 | 13.70 | 13.70 | 13.85 | 13.60 | 373775 | 0.00% |
| 03 Jul 2023 | 13.70 | 13.80 | 13.85 | 13.65 | 246233 | 0.74% |
| 30 Jun 2023 | 13.60 | 13.65 | 13.75 | 13.55 | 275462 | 0.00% |
| 28 Jun 2023 | 13.60 | 13.60 | 13.80 | 13.55 | 283926 | 0.37% |
| 27 Jun 2023 | 13.55 | 13.70 | 13.75 | 13.50 | 285740 | -0.37% |
| 26 Jun 2023 | 13.60 | 13.80 | 13.95 | 13.50 | 435096 | -1.09% |
| 23 Jun 2023 | 13.75 | 14.00 | 14.55 | 13.60 | 892252 | -1.43% |
| 22 Jun 2023 | 13.95 | 14.05 | 14.25 | 13.90 | 424442 | -0.71% |
| 21 Jun 2023 | 14.05 | 14.15 | 14.30 | 13.95 | 529345 | -0.71% |
| 20 Jun 2023 | 14.15 | 14.35 | 14.35 | 14.10 | 391789 | -0.70% |
| 19 Jun 2023 | 14.25 | 14.40 | 14.55 | 14.20 | 535257 | -1.04% |
| 16 Jun 2023 | 14.40 | 14.10 | 14.65 | 14.10 | 1581659 | 2.13% |
| 15 Jun 2023 | 14.10 | 14.30 | 14.45 | 14.00 | 587335 | -1.05% |
| 14 Jun 2023 | 14.25 | 14.20 | 14.50 | 14.20 | 399182 | 0.71% |
| 13 Jun 2023 | 14.15 | 14.30 | 14.50 | 14.10 | 672171 | -0.70% |
| 12 Jun 2023 | 14.25 | 14.10 | 15.10 | 14.10 | 3194287 | 1.42% |
| 09 Jun 2023 | 14.05 | 13.90 | 14.20 | 13.90 | 676674 | 1.81% |
| 08 Jun 2023 | 13.80 | 14.20 | 14.55 | 13.70 | 1202284 | -2.13% |
| 07 Jun 2023 | 14.10 | 13.80 | 14.45 | 13.75 | 1062920 | 2.92% |
| 06 Jun 2023 | 13.70 | 14.10 | 14.10 | 13.60 | 492891 | -1.79% |
| 05 Jun 2023 | 13.95 | 14.15 | 14.25 | 13.90 | 413625 | -0.71% |
| 02 Jun 2023 | 14.05 | 14.00 | 14.15 | 13.85 | 766572 | 1.08% |
| 01 Jun 2023 | 13.90 | 13.65 | 14.25 | 13.55 | 892588 | 1.83% |
| 31 May 2023 | 13.65 | 13.75 | 13.80 | 13.55 | 174032 | -0.36% |
| 30 May 2023 | 13.70 | 13.65 | 14.40 | 13.55 | 444136 | 1.11% |
| 29 May 2023 | 13.55 | 13.55 | 13.80 | 13.30 | 672154 | 0.74% |
| 26 May 2023 | 13.45 | 13.15 | 14.10 | 13.00 | 879904 | 3.46% |
| 25 May 2023 | 13.00 | 13.10 | 13.15 | 12.95 | 192958 | -0.38% |
| 24 May 2023 | 13.05 | 13.20 | 13.30 | 13.00 | 332653 | 0.00% |
| 23 May 2023 | 13.05 | 13.05 | 13.25 | 12.95 | 604539 | 0.77% |
| 22 May 2023 | 12.95 | 13.35 | 13.35 | 12.90 | 931202 | -3.00% |
| 19 May 2023 | 13.35 | 13.80 | 13.80 | 13.30 | 426429 | -2.20% |
| 18 May 2023 | 13.65 | 14.00 | 14.30 | 13.60 | 596870 | -2.50% |
| 17 May 2023 | 14.00 | 13.20 | 14.35 | 13.20 | 2278514 | 6.46% |
| 16 May 2023 | 13.15 | 13.25 | 13.30 | 13.15 | 197102 | -0.38% |
| 15 May 2023 | 13.20 | 13.30 | 13.30 | 13.15 | 169614 | 0.00% |
| 12 May 2023 | 13.20 | 13.20 | 13.30 | 13.15 | 202882 | 0.00% |
| 11 May 2023 | 13.20 | 13.30 | 13.40 | 13.15 | 182012 | -0.38% |
| 10 May 2023 | 13.25 | 13.30 | 13.45 | 13.10 | 243476 | -0.38% |
| 09 May 2023 | 13.30 | 13.50 | 13.50 | 13.20 | 277953 | -0.37% |
| 08 May 2023 | 13.35 | 13.35 | 13.55 | 13.20 | 209827 | 0.38% |
| 05 May 2023 | 13.30 | 13.60 | 13.60 | 13.25 | 387107 | -0.75% |
| 04 May 2023 | 13.40 | 13.35 | 13.60 | 13.25 | 475320 | 1.13% |
| 03 May 2023 | 13.25 | 13.30 | 13.40 | 13.20 | 250837 | -0.38% |
| 02 May 2023 | 13.30 | 13.40 | 13.40 | 13.25 | 328662 | 0.76% |
| 28 Apr 2023 | 13.20 | 13.20 | 13.40 | 13.15 | 230570 | 0.38% |
| 27 Apr 2023 | 13.15 | 13.20 | 13.40 | 13.05 | 193913 | 0.00% |
| 26 Apr 2023 | 13.15 | 13.10 | 13.40 | 13.00 | 439705 | 0.38% |
| 25 Apr 2023 | 13.10 | 13.10 | 13.30 | 13.00 | 232665 | 0.00% |
| 24 Apr 2023 | 13.10 | 13.40 | 13.40 | 12.95 | 206773 | 0.00% |
| 21 Apr 2023 | 13.10 | 13.55 | 13.60 | 12.80 | 401239 | -1.87% |
| 20 Apr 2023 | 13.35 | 13.40 | 13.85 | 13.25 | 265055 | 0.00% |
| 19 Apr 2023 | 13.35 | 13.15 | 13.80 | 13.15 | 379919 | 1.14% |
| 18 Apr 2023 | 13.20 | 13.35 | 13.35 | 13.15 | 254056 | 0.38% |
| 17 Apr 2023 | 13.15 | 13.20 | 13.40 | 12.90 | 249085 | -0.38% |
| 13 Apr 2023 | 13.20 | 13.25 | 13.30 | 13.10 | 167272 | -0.38% |
| 12 Apr 2023 | 13.25 | 13.25 | 13.35 | 13.15 | 192031 | 0.00% |
| 11 Apr 2023 | 13.25 | 13.15 | 13.35 | 13.00 | 280986 | 0.76% |
| 10 Apr 2023 | 13.15 | 13.30 | 13.35 | 12.90 | 322417 | -0.38% |
| 06 Apr 2023 | 13.20 | 13.35 | 13.35 | 12.85 | 464005 | 1.93% |
| 05 Apr 2023 | 12.95 | 13.70 | 13.70 | 12.80 | 594387 | 3.60% |
| 03 Apr 2023 | 12.50 | 12.15 | 12.60 | 12.15 | 233619 | 4.60% |
| 31 Mar 2023 | 11.95 | 11.80 | 12.35 | 11.80 | 479169 | 1.70% |
| 29 Mar 2023 | 11.75 | 11.45 | 12.90 | 11.45 | 699382 | 3.07% |
| 28 Mar 2023 | 11.40 | 11.90 | 11.90 | 11.15 | 564185 | -3.39% |
| 27 Mar 2023 | 11.80 | 12.50 | 12.65 | 11.70 | 478622 | -5.22% |
| 24 Mar 2023 | 12.45 | 12.85 | 12.85 | 12.45 | 211233 | -1.58% |
| 23 Mar 2023 | 12.65 | 12.80 | 13.10 | 12.60 | 430514 | -0.39% |
| 22 Mar 2023 | 12.70 | 12.70 | 13.00 | 12.65 | 327128 | 1.60% |
| 21 Mar 2023 | 12.50 | 12.95 | 13.00 | 12.45 | 366181 | -1.57% |
| 20 Mar 2023 | 12.70 | 13.05 | 13.05 | 11.95 | 505758 | -2.68% |
| 17 Mar 2023 | 13.05 | 13.50 | 13.50 | 13.00 | 237231 | -0.38% |
| 16 Mar 2023 | 13.10 | 13.20 | 13.60 | 13.00 | 274061 | -0.76% |
| 15 Mar 2023 | 13.20 | 13.45 | 13.60 | 13.15 | 230765 | -0.38% |
| 14 Mar 2023 | 13.25 | 13.35 | 13.60 | 13.20 | 231775 | -1.12% |
| 13 Mar 2023 | 13.40 | 13.85 | 13.90 | 13.25 | 530616 | -2.90% |
| 10 Mar 2023 | 13.80 | 13.80 | 14.20 | 13.70 | 282398 | -0.36% |
| 09 Mar 2023 | 13.85 | 13.85 | 14.35 | 13.80 | 352581 | 0.36% |
| 08 Mar 2023 | 13.80 | 13.75 | 14.25 | 13.60 | 652342 | 0.36% |
| 06 Mar 2023 | 13.75 | 13.80 | 14.20 | 13.70 | 398641 | -0.36% |
| 03 Mar 2023 | 13.80 | 13.90 | 13.95 | 13.75 | 335910 | 0.00% |
| 02 Mar 2023 | 13.80 | 13.95 | 14.05 | 13.70 | 284653 | -1.08% |
| 01 Mar 2023 | 13.95 | 13.20 | 14.10 | 13.15 | 547297 | 5.68% |
| 28 Feb 2023 | 13.20 | 13.40 | 13.45 | 13.10 | 277515 | -0.75% |
| 27 Feb 2023 | 13.30 | 13.85 | 13.90 | 13.20 | 411733 | -2.92% |
| 24 Feb 2023 | 13.70 | 13.75 | 14.05 | 13.50 | 320427 | -0.36% |
| 23 Feb 2023 | 13.75 | 13.90 | 14.15 | 13.55 | 249191 | -0.36% |
| 22 Feb 2023 | 13.80 | 14.00 | 14.05 | 13.70 | 478698 | -2.47% |
| 21 Feb 2023 | 14.15 | 14.40 | 14.55 | 14.00 | 381166 | -1.74% |
| 20 Feb 2023 | 14.40 | 14.65 | 14.70 | 14.35 | 189218 | -0.69% |
| 17 Feb 2023 | 14.50 | 14.70 | 14.70 | 14.20 | 229111 | -0.68% |
| 16 Feb 2023 | 14.60 | 14.50 | 14.80 | 14.50 | 283295 | 0.34% |
| 15 Feb 2023 | 14.55 | 14.95 | 15.00 | 14.40 | 426087 | -2.02% |
| 14 Feb 2023 | 14.85 | 15.10 | 15.10 | 14.70 | 287823 | -1.00% |
| 13 Feb 2023 | 15.00 | 15.15 | 15.25 | 14.90 | 394641 | -0.99% |
| 10 Feb 2023 | 15.15 | 15.10 | 15.35 | 15.10 | 219525 | -0.33% |
| 09 Feb 2023 | 15.20 | 15.45 | 15.45 | 15.10 | 362352 | 0.00% |
| 08 Feb 2023 | 15.20 | 15.10 | 15.60 | 15.00 | 344754 | 0.66% |
| 07 Feb 2023 | 15.10 | 15.20 | 15.45 | 14.55 | 382873 | -0.66% |
| 06 Feb 2023 | 15.20 | 15.20 | 15.60 | 15.10 | 321553 | -1.30% |
| 03 Feb 2023 | 15.40 | 15.50 | 15.75 | 15.15 | 553608 | -0.65% |
| 02 Feb 2023 | 15.50 | 15.60 | 15.85 | 15.45 | 398428 | -0.64% |
| 01 Feb 2023 | 15.60 | 15.90 | 16.40 | 15.30 | 407122 | -1.89% |
| 31 Jan 2023 | 15.90 | 15.65 | 16.30 | 15.45 | 606731 | 2.91% |
| 30 Jan 2023 | 15.45 | 15.30 | 15.85 | 15.25 | 364660 | 0.32% |
| 27 Jan 2023 | 15.40 | 15.80 | 15.80 | 15.20 | 522131 | -1.91% |
| 25 Jan 2023 | 15.70 | 16.05 | 16.05 | 15.65 | 303971 | -1.57% |
| 24 Jan 2023 | 15.95 | 16.10 | 16.20 | 15.85 | 350581 | 0.95% |
| 23 Jan 2023 | 15.80 | 16.20 | 16.25 | 15.70 | 787744 | -1.86% |
| 20 Jan 2023 | 16.10 | 16.35 | 16.50 | 16.00 | 464010 | -1.53% |
| 19 Jan 2023 | 16.35 | 16.30 | 16.45 | 16.25 | 300522 | 0.31% |
| 18 Jan 2023 | 16.30 | 16.45 | 16.75 | 16.05 | 435343 | -0.91% |
| 17 Jan 2023 | 16.45 | 16.65 | 16.65 | 16.40 | 225426 | 0.30% |
| 16 Jan 2023 | 16.40 | 16.80 | 16.80 | 16.00 | 512875 | -1.80% |
| 13 Jan 2023 | 16.70 | 16.65 | 16.85 | 16.50 | 488063 | 1.21% |
| 12 Jan 2023 | 16.50 | 16.85 | 17.05 | 16.35 | 642688 | -1.20% |
| 11 Jan 2023 | 16.70 | 17.20 | 17.60 | 16.50 | 1275263 | -3.47% |
| 10 Jan 2023 | 17.30 | 16.50 | 17.50 | 16.40 | 1975404 | 5.17% |
| 09 Jan 2023 | 16.45 | 16.55 | 16.90 | 16.40 | 589021 | 0.30% |
| 06 Jan 2023 | 16.40 | 16.60 | 16.90 | 16.35 | 523847 | -1.20% |
| 05 Jan 2023 | 16.60 | 16.50 | 17.35 | 16.30 | 1855763 | 1.22% |
| 04 Jan 2023 | 16.40 | 16.90 | 17.05 | 16.35 | 611054 | -2.38% |
| 03 Jan 2023 | 16.80 | 16.55 | 17.15 | 16.25 | 715059 | 1.82% |
| 02 Jan 2023 | 16.50 | 16.55 | 16.70 | 16.40 | 459841 | 0.00% |
| 30 Dec 2022 | 16.50 | 16.65 | 16.85 | 16.35 | 444938 | -0.30% |
| 29 Dec 2022 | 16.55 | 16.35 | 16.65 | 16.20 | 436274 | 1.22% |
| 28 Dec 2022 | 16.35 | 16.40 | 16.70 | 16.05 | 464688 | -0.30% |
| 27 Dec 2022 | 16.40 | 16.80 | 16.90 | 16.30 | 568817 | 0.92% |
| 26 Dec 2022 | 16.25 | 15.20 | 16.45 | 15.20 | 1059903 | 6.91% |
| 23 Dec 2022 | 15.20 | 16.10 | 16.25 | 15.05 | 1369825 | -6.46% |
| 22 Dec 2022 | 16.25 | 16.90 | 17.20 | 16.00 | 1591218 | -3.85% |
| 21 Dec 2022 | 16.90 | 18.45 | 18.70 | 16.65 | 1985281 | -7.90% |
| 20 Dec 2022 | 18.35 | 18.70 | 19.15 | 18.15 | 1161798 | -1.87% |
| 19 Dec 2022 | 18.70 | 17.70 | 19.10 | 17.65 | 2299367 | 6.25% |
| 16 Dec 2022 | 17.60 | 18.10 | 18.55 | 17.55 | 1408492 | -2.76% |
| 15 Dec 2022 | 18.10 | 19.00 | 19.70 | 17.95 | 4207975 | -4.23% |
| 14 Dec 2022 | 18.90 | 17.75 | 19.45 | 17.40 | 6826984 | 8.62% |
| 13 Dec 2022 | 17.40 | 16.30 | 18.25 | 16.25 | 4338976 | 7.08% |
| 12 Dec 2022 | 16.25 | 16.15 | 16.40 | 16.05 | 402522 | 0.31% |
| 09 Dec 2022 | 16.20 | 17.00 | 17.10 | 16.10 | 502425 | -2.70% |
| 08 Dec 2022 | 16.65 | 16.70 | 16.90 | 16.50 | 282142 | -0.30% |
| 07 Dec 2022 | 16.70 | 16.95 | 17.05 | 16.70 | 394679 | -0.60% |
| 06 Dec 2022 | 16.80 | 17.00 | 17.35 | 16.55 | 808324 | -0.88% |
| 05 Dec 2022 | 16.95 | 16.40 | 17.45 | 16.10 | 3227104 | 4.95% |
| 02 Dec 2022 | 16.15 | 16.15 | 16.45 | 16.05 | 725936 | 0.62% |
| 01 Dec 2022 | 16.05 | 16.20 | 16.30 | 16.00 | 413623 | 0.00% |
| 30 Nov 2022 | 16.05 | 16.05 | 16.25 | 15.95 | 231838 | 0.31% |
| 29 Nov 2022 | 16.00 | 16.25 | 16.50 | 16.00 | 194906 | -1.54% |
| 28 Nov 2022 | 16.25 | 16.00 | 16.50 | 16.00 | 676762 | 2.20% |
| 25 Nov 2022 | 15.90 | 15.55 | 16.25 | 15.35 | 639950 | 3.25% |
| 24 Nov 2022 | 15.40 | 15.80 | 15.80 | 15.30 | 186675 | -0.32% |
| 23 Nov 2022 | 15.45 | 15.60 | 15.65 | 15.25 | 198371 | 1.31% |
| 22 Nov 2022 | 15.25 | 15.55 | 15.55 | 15.20 | 161030 | 0.00% |
| 21 Nov 2022 | 15.25 | 15.55 | 15.75 | 15.25 | 216081 | -1.93% |
| 18 Nov 2022 | 15.55 | 15.55 | 15.85 | 15.45 | 184514 | 0.00% |
| 17 Nov 2022 | 15.55 | 15.95 | 15.95 | 15.35 | 279305 | -1.89% |
| 16 Nov 2022 | 15.85 | 16.05 | 16.10 | 15.80 | 305843 | 0.00% |
| 15 Nov 2022 | 15.85 | 16.10 | 16.10 | 15.85 | 162547 | -0.63% |
| 14 Nov 2022 | 15.95 | 15.95 | 16.05 | 15.85 | 158869 | 0.00% |
| 11 Nov 2022 | 15.95 | 16.05 | 16.15 | 15.40 | 300218 | -0.31% |
| 10 Nov 2022 | 16.00 | 16.10 | 16.20 | 15.95 | 181395 | 0.00% |
| 09 Nov 2022 | 16.00 | 16.10 | 16.25 | 15.90 | 500369 | 0.95% |
| 07 Nov 2022 | 15.85 | 16.00 | 16.15 | 15.80 | 325989 | -0.31% |
| 04 Nov 2022 | 15.90 | 16.25 | 16.40 | 15.85 | 336710 | -1.24% |
| 03 Nov 2022 | 16.10 | 15.90 | 16.80 | 15.85 | 501683 | 1.26% |
| 02 Nov 2022 | 15.90 | 15.90 | 16.15 | 15.75 | 202030 | 0.95% |
| 01 Nov 2022 | 15.75 | 15.80 | 15.90 | 15.65 | 215731 | 0.00% |
| 31 Oct 2022 | 15.75 | 15.80 | 15.95 | 15.65 | 179929 | 0.00% |
| 28 Oct 2022 | 15.75 | 15.90 | 16.05 | 15.65 | 337905 | -0.94% |
| 27 Oct 2022 | 15.90 | 16.00 | 16.25 | 15.80 | 254277 | -0.62% |
| 25 Oct 2022 | 16.00 | 16.30 | 16.30 | 16.00 | 155424 | -0.31% |
| 24 Oct 2022 | 16.05 | 16.20 | 16.25 | 15.60 | 160039 | 0.94% |
| 21 Oct 2022 | 15.90 | 16.00 | 16.00 | 15.85 | 195443 | 0.00% |
| 20 Oct 2022 | 15.90 | 16.05 | 16.05 | 15.80 | 176467 | -0.62% |
| 19 Oct 2022 | 16.00 | 16.00 | 16.10 | 15.90 | 277028 | 0.00% |
| 18 Oct 2022 | 16.00 | 16.25 | 16.25 | 15.80 | 179782 | 0.00% |
| 17 Oct 2022 | 16.00 | 16.15 | 16.15 | 15.80 | 250740 | 0.00% |
| 14 Oct 2022 | 16.00 | 16.25 | 16.25 | 15.95 | 219248 | 0.31% |
| 13 Oct 2022 | 15.95 | 16.10 | 16.10 | 15.80 | 214641 | -0.62% |
| 12 Oct 2022 | 16.05 | 16.10 | 16.20 | 15.95 | 191272 | 0.00% |
| 11 Oct 2022 | 16.05 | 16.30 | 16.35 | 16.00 | 238137 | -0.31% |
| 10 Oct 2022 | 16.10 | 16.40 | 16.75 | 15.90 | 254413 | -2.13% |
| 07 Oct 2022 | 16.45 | 16.40 | 16.70 | 16.30 | 181612 | 0.30% |
| 06 Oct 2022 | 16.40 | 16.45 | 16.90 | 16.25 | 320565 | 0.92% |
| 04 Oct 2022 | 16.25 | 16.30 | 16.45 | 16.20 | 216791 | 0.62% |
| 03 Oct 2022 | 16.15 | 16.40 | 16.40 | 16.05 | 173351 | -0.31% |
| 30 Sep 2022 | 16.20 | 16.25 | 16.35 | 16.05 | 164500 | 0.00% |
| 29 Sep 2022 | 16.20 | 16.15 | 16.45 | 15.95 | 209898 | 0.93% |
| 28 Sep 2022 | 16.05 | 16.15 | 16.40 | 16.00 | 300307 | -1.23% |
| 27 Sep 2022 | 16.25 | 16.30 | 16.60 | 16.10 | 274516 | -0.61% |
| 26 Sep 2022 | 16.35 | 16.95 | 17.10 | 16.20 | 432031 | -2.97% |
| 23 Sep 2022 | 16.85 | 17.00 | 17.20 | 16.60 | 315208 | 0.00% |
| 22 Sep 2022 | 16.85 | 16.85 | 16.95 | 16.55 | 306277 | 0.00% |
| 21 Sep 2022 | 16.85 | 16.95 | 17.15 | 16.75 | 261896 | -0.30% |
| 20 Sep 2022 | 16.90 | 16.70 | 17.50 | 16.65 | 717763 | 1.20% |
| 19 Sep 2022 | 16.70 | 17.15 | 17.25 | 16.65 | 342721 | -2.05% |
| 16 Sep 2022 | 17.05 | 17.30 | 17.45 | 17.00 | 381009 | -1.45% |
| 15 Sep 2022 | 17.30 | 17.35 | 17.60 | 17.20 | 358884 | -0.57% |
| 14 Sep 2022 | 17.40 | 17.35 | 17.60 | 17.20 | 355913 | 0.00% |
| 13 Sep 2022 | 17.40 | 17.70 | 17.70 | 17.30 | 371079 | -0.29% |
| 12 Sep 2022 | 17.45 | 17.80 | 17.85 | 17.40 | 458687 | -0.29% |
| 09 Sep 2022 | 17.50 | 17.60 | 17.90 | 17.30 | 440217 | -0.28% |
| 08 Sep 2022 | 17.55 | 17.80 | 17.80 | 17.55 | 384469 | 0.29% |
| 07 Sep 2022 | 17.50 | 17.55 | 17.80 | 17.25 | 711647 | -1.41% |
| 06 Sep 2022 | 17.75 | 18.35 | 18.50 | 17.65 | 950154 | -3.01% |
| 05 Sep 2022 | 18.30 | 17.20 | 19.05 | 16.95 | 2058940 | 7.33% |
| 02 Sep 2022 | 17.05 | 17.05 | 17.20 | 16.85 | 637959 | 0.00% |
| 01 Sep 2022 | 17.05 | 17.00 | 17.10 | 16.70 | 354707 | 0.29% |
| 30 Aug 2022 | 17.00 | 17.15 | 17.20 | 16.90 | 239819 | 0.29% |
| 29 Aug 2022 | 16.95 | 17.05 | 17.15 | 16.40 | 333761 | -0.29% |
| 26 Aug 2022 | 17.00 | 17.50 | 17.75 | 16.85 | 736331 | -1.45% |
| 25 Aug 2022 | 17.25 | 16.90 | 18.20 | 16.75 | 1343079 | 2.99% |
| 24 Aug 2022 | 16.75 | 16.90 | 16.95 | 16.55 | 259376 | 0.30% |
| 23 Aug 2022 | 16.70 | 16.85 | 16.95 | 16.55 | 393838 | -0.89% |
| 22 Aug 2022 | 16.85 | 17.20 | 17.35 | 16.75 | 316770 | -1.46% |
| 19 Aug 2022 | 17.10 | 17.65 | 17.65 | 16.95 | 364676 | -1.16% |
| 18 Aug 2022 | 17.30 | 17.35 | 17.70 | 17.10 | 521880 | 0.29% |
| 17 Aug 2022 | 17.25 | 17.40 | 17.40 | 17.10 | 286074 | 0.88% |
| 16 Aug 2022 | 17.10 | 17.25 | 17.40 | 17.00 | 279437 | -0.29% |
| 12 Aug 2022 | 17.15 | 17.25 | 17.40 | 17.10 | 265578 | -0.29% |
| 11 Aug 2022 | 17.20 | 17.50 | 17.65 | 17.10 | 440858 | -1.15% |
| 10 Aug 2022 | 17.40 | 17.50 | 18.20 | 17.30 | 720861 | 0.58% |
| 08 Aug 2022 | 17.30 | 17.50 | 17.60 | 17.20 | 261231 | 0.00% |
| 05 Aug 2022 | 17.30 | 17.25 | 17.50 | 16.95 | 379888 | 0.29% |
| 04 Aug 2022 | 17.25 | 17.25 | 17.70 | 16.85 | 353692 | 0.29% |
| 03 Aug 2022 | 17.20 | 18.00 | 18.00 | 14.55 | 970729 | -3.64% |
| 02 Aug 2022 | 17.85 | 18.15 | 18.30 | 17.65 | 528124 | -1.11% |
| 01 Aug 2022 | 18.05 | 18.00 | 18.50 | 17.65 | 703174 | 1.40% |
| 29 Jul 2022 | 17.80 | 17.30 | 18.80 | 17.30 | 823483 | 2.30% |
| 28 Jul 2022 | 17.40 | 17.60 | 17.80 | 17.35 | 262943 | 0.29% |
| 27 Jul 2022 | 17.35 | 18.00 | 18.15 | 17.25 | 299996 | -3.34% |
| 26 Jul 2022 | 17.95 | 18.80 | 18.90 | 17.75 | 1014311 | -2.97% |
| 25 Jul 2022 | 18.50 | 17.05 | 19.00 | 16.80 | 1685191 | 10.12% |
| 22 Jul 2022 | 16.80 | 16.80 | 17.25 | 16.70 | 367516 | 0.90% |
| 21 Jul 2022 | 16.65 | 16.60 | 16.85 | 16.55 | 225533 | 0.60% |
| 20 Jul 2022 | 16.55 | 16.90 | 16.95 | 16.50 | 258514 | 0.00% |
| 19 Jul 2022 | 16.55 | 16.50 | 17.85 | 16.40 | 499197 | 0.91% |
| 18 Jul 2022 | 16.40 | 16.75 | 16.80 | 16.25 | 357247 | -0.30% |
| 15 Jul 2022 | 16.45 | 16.90 | 17.05 | 16.35 | 258056 | -1.79% |
| 14 Jul 2022 | 16.75 | 17.35 | 17.65 | 16.50 | 576003 | -1.76% |
| 13 Jul 2022 | 17.05 | 16.30 | 18.20 | 16.25 | 2369692 | 4.92% |
| 12 Jul 2022 | 16.25 | 16.00 | 16.50 | 15.95 | 307711 | 1.88% |
| 11 Jul 2022 | 15.95 | 16.00 | 16.65 | 15.80 | 408482 | -0.31% |
| 08 Jul 2022 | 16.00 | 16.25 | 16.25 | 15.90 | 149912 | -0.31% |
| 07 Jul 2022 | 16.05 | 15.90 | 16.25 | 15.90 | 211864 | 1.26% |
| 06 Jul 2022 | 15.85 | 16.00 | 16.30 | 15.70 | 201808 | -0.63% |
| 05 Jul 2022 | 15.95 | 16.00 | 16.30 | 15.90 | 194735 | -0.31% |
| 04 Jul 2022 | 16.00 | 16.30 | 16.30 | 15.85 | 232807 | -0.31% |
| 01 Jul 2022 | 16.05 | 16.10 | 16.25 | 15.70 | 135414 | 0.00% |
| 30 Jun 2022 | 16.05 | 16.35 | 16.35 | 15.95 | 102532 | -0.62% |
| 29 Jun 2022 | 16.15 | 16.10 | 16.55 | 15.90 | 259573 | -0.31% |
| 28 Jun 2022 | 16.20 | 16.50 | 16.60 | 16.00 | 180848 | -0.31% |
| 27 Jun 2022 | 16.25 | 15.90 | 16.90 | 15.90 | 306767 | 2.85% |
| 24 Jun 2022 | 15.80 | 15.90 | 15.90 | 15.65 | 168068 | 1.28% |
| 23 Jun 2022 | 15.60 | 15.25 | 15.70 | 15.25 | 167606 | 2.30% |
| 22 Jun 2022 | 15.25 | 16.05 | 16.05 | 15.10 | 293212 | -2.87% |
| 21 Jun 2022 | 15.70 | 14.50 | 16.55 | 14.50 | 491818 | 9.03% |
| 20 Jun 2022 | 14.40 | 15.10 | 15.60 | 13.55 | 414944 | -4.64% |
| 17 Jun 2022 | 15.10 | 15.50 | 15.95 | 15.00 | 340832 | -3.51% |
| 16 Jun 2022 | 15.65 | 16.50 | 16.65 | 15.50 | 357203 | -3.10% |
| 15 Jun 2022 | 16.15 | 16.15 | 16.50 | 16.00 | 238664 | 1.89% |
| 14 Jun 2022 | 15.85 | 16.00 | 17.00 | 15.10 | 453537 | -0.63% |
| 13 Jun 2022 | 15.95 | 16.10 | 16.45 | 15.90 | 335833 | -5.06% |
| 10 Jun 2022 | 16.80 | 16.85 | 17.20 | 16.75 | 282557 | -0.88% |
| 09 Jun 2022 | 16.95 | 16.95 | 17.35 | 16.50 | 363283 | 0.00% |
| 08 Jun 2022 | 16.95 | 17.25 | 17.70 | 16.75 | 576661 | -1.74% |
| 07 Jun 2022 | 17.25 | 18.50 | 18.65 | 17.15 | 622918 | -5.22% |
| 06 Jun 2022 | 18.20 | 19.05 | 19.05 | 17.60 | 780163 | -0.82% |
| 03 Jun 2022 | 18.35 | 17.90 | 18.35 | 17.80 | 484678 | 4.86% |
| 02 Jun 2022 | 17.50 | 16.90 | 17.50 | 16.55 | 468083 | 4.79% |
| 01 Jun 2022 | 16.70 | 16.95 | 17.00 | 16.20 | 298389 | 0.30% |
| 31 May 2022 | 16.65 | 17.00 | 17.00 | 16.50 | 233798 | 0.00% |
| 30 May 2022 | 16.65 | 16.85 | 17.15 | 16.40 | 213534 | 1.83% |
| 27 May 2022 | 16.35 | 16.25 | 16.45 | 15.50 | 229939 | 3.48% |
| 26 May 2022 | 15.80 | 16.20 | 16.35 | 15.15 | 277108 | -0.63% |
| 25 May 2022 | 15.90 | 16.55 | 16.75 | 15.80 | 258325 | -2.15% |
| 24 May 2022 | 16.25 | 16.95 | 17.15 | 16.10 | 273992 | -3.85% |
| 23 May 2022 | 16.90 | 17.70 | 17.70 | 16.70 | 178725 | -1.17% |
| 20 May 2022 | 17.10 | 17.20 | 17.55 | 17.00 | 159310 | 0.88% |
| 19 May 2022 | 16.95 | 17.45 | 17.50 | 16.95 | 359026 | -4.78% |
| 18 May 2022 | 17.80 | 17.90 | 18.15 | 17.55 | 677987 | 2.89% |
| 17 May 2022 | 17.30 | 17.25 | 17.30 | 17.00 | 205784 | 4.85% |
| 16 May 2022 | 16.50 | 16.40 | 16.50 | 16.10 | 212445 | 4.76% |
| 13 May 2022 | 15.75 | 15.05 | 15.75 | 14.90 | 204420 | 5.00% |
| 12 May 2022 | 15.00 | 15.55 | 15.70 | 15.00 | 409550 | -4.76% |
| 11 May 2022 | 15.75 | 16.55 | 16.90 | 15.75 | 308830 | -4.83% |
| 10 May 2022 | 16.55 | 16.65 | 17.25 | 16.20 | 289372 | -0.30% |
| 09 May 2022 | 16.60 | 17.00 | 17.05 | 16.20 | 305849 | -2.06% |
| 06 May 2022 | 16.95 | 17.60 | 17.60 | 16.70 | 630641 | -3.42% |
| 05 May 2022 | 17.55 | 17.50 | 17.80 | 17.30 | 353298 | 0.57% |
| 04 May 2022 | 17.45 | 17.80 | 18.05 | 17.25 | 384945 | -1.69% |
| 02 May 2022 | 17.75 | 18.20 | 18.20 | 17.60 | 322687 | -1.93% |
| 29 Apr 2022 | 18.10 | 18.45 | 18.45 | 17.90 | 311113 | -0.28% |
| 28 Apr 2022 | 18.15 | 18.30 | 18.50 | 17.60 | 498453 | -0.82% |
| 27 Apr 2022 | 18.30 | 18.95 | 19.00 | 18.10 | 305685 | -2.14% |
| 26 Apr 2022 | 18.70 | 18.75 | 19.05 | 18.25 | 318194 | 0.27% |
| 25 Apr 2022 | 18.65 | 19.45 | 19.45 | 18.60 | 309912 | -2.86% |
| 22 Apr 2022 | 19.20 | 19.50 | 19.55 | 19.05 | 358100 | 0.00% |
| 21 Apr 2022 | 19.20 | 19.20 | 19.40 | 18.80 | 412592 | 2.13% |
| 20 Apr 2022 | 18.80 | 19.00 | 19.40 | 18.20 | 494733 | -1.31% |
| 19 Apr 2022 | 19.05 | 19.25 | 19.60 | 19.00 | 435867 | -0.26% |
| 18 Apr 2022 | 19.10 | 19.50 | 19.60 | 19.00 | 291598 | -3.05% |
| 13 Apr 2022 | 19.70 | 20.00 | 20.00 | 19.50 | 275021 | 0.25% |
| 12 Apr 2022 | 19.65 | 20.50 | 20.50 | 19.55 | 415722 | -2.72% |
| 11 Apr 2022 | 20.20 | 20.40 | 20.95 | 20.05 | 477069 | -0.49% |
| 08 Apr 2022 | 20.30 | 20.45 | 20.45 | 20.10 | 347522 | 1.25% |
| 07 Apr 2022 | 20.05 | 20.25 | 20.70 | 20.00 | 501789 | -1.23% |
| 06 Apr 2022 | 20.30 | 19.45 | 20.80 | 19.45 | 809480 | 2.01% |
| 05 Apr 2022 | 19.90 | 20.30 | 20.30 | 19.50 | 750134 | 0.76% |
| 04 Apr 2022 | 19.75 | 20.10 | 20.10 | 19.40 | 660101 | 1.80% |
| 01 Apr 2022 | 19.40 | 18.55 | 19.45 | 18.55 | 592312 | 4.58% |
| 31 Mar 2022 | 18.55 | 19.30 | 19.30 | 18.50 | 566751 | -2.37% |
| 30 Mar 2022 | 19.00 | 18.15 | 19.00 | 18.15 | 280534 | 4.97% |
| 29 Mar 2022 | 18.10 | 18.60 | 18.90 | 18.00 | 710635 | -2.95% |
| 28 Mar 2022 | 18.65 | 19.40 | 19.45 | 18.50 | 514431 | -2.61% |
| 25 Mar 2022 | 19.15 | 19.05 | 19.70 | 19.05 | 499329 | 0.79% |
| 24 Mar 2022 | 19.00 | 19.00 | 19.60 | 18.90 | 433588 | -1.81% |
| 23 Mar 2022 | 19.35 | 19.80 | 20.05 | 19.00 | 385141 | -1.53% |
| 22 Mar 2022 | 19.65 | 19.65 | 20.05 | 19.55 | 271528 | -0.76% |
| 21 Mar 2022 | 19.80 | 20.15 | 20.50 | 19.70 | 478590 | -1.49% |
| 17 Mar 2022 | 20.10 | 20.90 | 20.90 | 20.05 | 416602 | -0.50% |
| 16 Mar 2022 | 20.20 | 20.75 | 20.80 | 20.05 | 401231 | 0.25% |
| 15 Mar 2022 | 20.15 | 20.40 | 21.40 | 20.00 | 513826 | -2.89% |
| 14 Mar 2022 | 20.75 | 21.45 | 21.45 | 20.55 | 447399 | 0.48% |
| 11 Mar 2022 | 20.65 | 20.70 | 21.40 | 19.85 | 1117594 | 0.24% |
| 10 Mar 2022 | 20.60 | 20.15 | 20.60 | 20.15 | 592398 | 4.83% |
| 09 Mar 2022 | 19.65 | 19.40 | 19.65 | 19.00 | 410293 | 4.80% |
| 08 Mar 2022 | 18.75 | 18.15 | 19.00 | 18.00 | 437204 | 2.74% |
| 07 Mar 2022 | 18.25 | 18.85 | 18.85 | 18.15 | 457182 | -4.45% |
| 04 Mar 2022 | 19.10 | 19.30 | 20.00 | 18.80 | 494531 | -1.29% |
| 03 Mar 2022 | 19.35 | 19.45 | 19.60 | 19.00 | 564520 | 2.38% |
| 02 Mar 2022 | 18.90 | 18.45 | 19.30 | 18.20 | 940869 | 2.44% |
| 28 Feb 2022 | 18.45 | 18.45 | 18.95 | 17.35 | 696960 | 1.93% |
| 25 Feb 2022 | 18.10 | 17.80 | 18.95 | 17.80 | 953946 | 0.28% |
| 24 Feb 2022 | 18.05 | 18.10 | 18.45 | 18.05 | 392139 | -4.75% |
| 23 Feb 2022 | 18.95 | 18.00 | 18.95 | 18.00 | 349382 | 4.99% |
| 22 Feb 2022 | 18.05 | 18.25 | 18.25 | 17.70 | 871038 | -2.96% |
| 21 Feb 2022 | 18.60 | 19.35 | 19.45 | 18.55 | 576667 | -4.12% |
| 18 Feb 2022 | 19.40 | 19.55 | 19.90 | 19.05 | 411483 | -1.02% |
| 17 Feb 2022 | 19.60 | 20.65 | 20.80 | 19.50 | 1033096 | -4.39% |
| 16 Feb 2022 | 20.50 | 20.65 | 21.35 | 20.30 | 891581 | 0.49% |
| 15 Feb 2022 | 20.40 | 19.95 | 20.75 | 19.00 | 1092573 | 2.26% |
| 14 Feb 2022 | 19.95 | 20.35 | 20.40 | 19.95 | 660120 | -4.77% |
| 11 Feb 2022 | 20.95 | 21.70 | 21.70 | 20.80 | 1244823 | -3.90% |
| 10 Feb 2022 | 21.80 | 20.45 | 22.10 | 20.20 | 1995636 | 2.59% |
| 09 Feb 2022 | 21.25 | 22.25 | 22.30 | 21.25 | 1114944 | -4.92% |
| 08 Feb 2022 | 22.35 | 23.00 | 23.50 | 22.00 | 841701 | -3.46% |
| 07 Feb 2022 | 23.15 | 24.30 | 24.40 | 22.75 | 927519 | -3.14% |
| 04 Feb 2022 | 23.90 | 24.20 | 24.70 | 23.55 | 836063 | 0.63% |
| 03 Feb 2022 | 23.75 | 24.95 | 24.95 | 23.55 | 1386980 | -2.46% |
| 02 Feb 2022 | 24.35 | 23.65 | 24.35 | 23.40 | 752197 | 4.96% |
| 01 Feb 2022 | 23.20 | 23.50 | 24.15 | 22.80 | 1113799 | -2.52% |
| 31 Jan 2022 | 23.80 | 25.65 | 25.70 | 23.80 | 1965990 | -4.99% |
| 28 Jan 2022 | 25.05 | 23.35 | 25.05 | 23.35 | 1011336 | 4.81% |
| 27 Jan 2022 | 23.90 | 23.75 | 24.50 | 23.75 | 2819503 | -4.21% |
| 25 Jan 2022 | 24.95 | 24.95 | 26.00 | 24.95 | 1792633 | -4.95% |
| 24 Jan 2022 | 26.25 | 27.00 | 27.50 | 26.25 | 1311528 | -4.89% |
| 21 Jan 2022 | 27.60 | 28.90 | 29.35 | 27.60 | 2357779 | -4.99% |
| 20 Jan 2022 | 29.05 | 27.35 | 29.25 | 27.35 | 1981511 | 4.12% |
| 19 Jan 2022 | 27.90 | 29.85 | 29.85 | 27.85 | 2537065 | -4.78% |
| 18 Jan 2022 | 29.30 | 31.30 | 31.30 | 29.00 | 6412387 | -1.84% |
| 17 Jan 2022 | 29.85 | 29.65 | 29.85 | 29.05 | 1818855 | 4.92% |
| 14 Jan 2022 | 28.45 | 26.10 | 28.45 | 26.10 | 2811396 | 4.98% |
| 13 Jan 2022 | 27.10 | 29.85 | 29.85 | 27.05 | 12081210 | -4.75% |
| 12 Jan 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 376481 | 4.98% |
| 11 Jan 2022 | 27.10 | 27.10 | 27.10 | 26.00 | 4209738 | 4.84% |
| 10 Jan 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 963178 | 4.87% |
| 07 Jan 2022 | 24.65 | 24.65 | 24.65 | 23.65 | 3201826 | 4.89% |
| 06 Jan 2022 | 23.50 | 22.40 | 23.50 | 22.00 | 1035423 | 4.91% |
| 05 Jan 2022 | 22.40 | 23.80 | 24.00 | 22.30 | 2777860 | -4.48% |
| 04 Jan 2022 | 23.45 | 24.90 | 24.90 | 22.80 | 9458105 | -1.26% |
| 03 Jan 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 288541 | 4.86% |
| 31 Dec 2021 | 22.65 | 22.55 | 22.65 | 22.15 | 796669 | 4.86% |
| 30 Dec 2021 | 21.60 | 21.00 | 21.60 | 20.60 | 1717135 | 4.85% |
| 29 Dec 2021 | 20.60 | 20.45 | 20.60 | 19.30 | 4821468 | 4.83% |
| 28 Dec 2021 | 19.65 | 19.25 | 19.65 | 19.05 | 919692 | 4.80% |
| 27 Dec 2021 | 18.75 | 18.30 | 18.75 | 17.70 | 831237 | 4.75% |
| 24 Dec 2021 | 17.90 | 18.60 | 18.65 | 17.75 | 1049788 | -1.65% |
| 23 Dec 2021 | 18.20 | 18.50 | 18.85 | 18.05 | 839344 | 0.00% |
| 22 Dec 2021 | 18.20 | 18.70 | 19.10 | 17.80 | 1409424 | -1.36% |
| 21 Dec 2021 | 18.45 | 17.25 | 18.50 | 17.25 | 2113327 | 4.53% |
| 20 Dec 2021 | 17.65 | 17.80 | 18.20 | 17.65 | 981437 | -4.85% |
| 17 Dec 2021 | 18.55 | 19.20 | 19.95 | 18.45 | 1905909 | -3.89% |
| 16 Dec 2021 | 19.30 | 20.75 | 21.30 | 19.30 | 4980919 | -4.93% |
| 15 Dec 2021 | 20.30 | 19.95 | 20.30 | 19.50 | 3222098 | 4.91% |
| 14 Dec 2021 | 19.35 | 18.45 | 19.35 | 18.25 | 1405095 | 4.88% |
| 13 Dec 2021 | 18.45 | 17.90 | 18.45 | 17.60 | 1570458 | 4.83% |
| 10 Dec 2021 | 17.60 | 18.20 | 18.30 | 17.50 | 1796927 | -1.95% |
| 09 Dec 2021 | 17.95 | 18.00 | 18.30 | 17.65 | 2608345 | 1.70% |
| 08 Dec 2021 | 17.65 | 17.25 | 19.00 | 17.25 | 10350001 | -2.75% |
| 07 Dec 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 349542 | -4.97% |
| 06 Dec 2021 | 19.10 | 20.60 | 20.60 | 19.10 | 2948501 | -4.98% |
| 03 Dec 2021 | 20.10 | 20.10 | 20.10 | 19.45 | 2322468 | 4.96% |
| 02 Dec 2021 | 19.15 | 18.95 | 19.15 | 18.65 | 1565056 | 4.93% |
| 01 Dec 2021 | 18.25 | 18.00 | 18.25 | 16.70 | 7109735 | 4.89% |
| 30 Nov 2021 | 17.40 | 16.95 | 17.40 | 16.85 | 1925721 | 4.82% |
| 29 Nov 2021 | 16.60 | 15.70 | 16.60 | 14.50 | 4286046 | 9.93% |
| 26 Nov 2021 | 15.10 | 14.50 | 15.85 | 13.80 | 7626775 | 4.50% |
| 25 Nov 2021 | 14.45 | 13.45 | 14.45 | 13.05 | 1764857 | 9.89% |
| 24 Nov 2021 | 13.15 | 13.50 | 13.50 | 13.10 | 513631 | -0.38% |
| 23 Nov 2021 | 13.20 | 12.65 | 13.30 | 12.35 | 494773 | 3.53% |
| 22 Nov 2021 | 12.75 | 13.05 | 13.20 | 12.50 | 476045 | -2.30% |
| 18 Nov 2021 | 13.05 | 13.50 | 13.50 | 12.90 | 486262 | -1.51% |
| 17 Nov 2021 | 13.25 | 13.70 | 13.70 | 13.20 | 446431 | -0.38% |
| 16 Nov 2021 | 13.30 | 13.40 | 13.75 | 13.05 | 820567 | 0.00% |
| 15 Nov 2021 | 13.30 | 13.60 | 13.75 | 13.15 | 404686 | -0.37% |
| 12 Nov 2021 | 13.35 | 13.30 | 13.70 | 13.30 | 358068 | 0.75% |
| 11 Nov 2021 | 13.25 | 13.40 | 13.55 | 13.15 | 464350 | -1.49% |
| 10 Nov 2021 | 13.45 | 13.60 | 13.70 | 13.35 | 494727 | -1.10% |
| 09 Nov 2021 | 13.60 | 13.85 | 13.85 | 13.50 | 594505 | -0.73% |
| 08 Nov 2021 | 13.70 | 14.30 | 14.30 | 13.55 | 637845 | -2.14% |
| 04 Nov 2021 | 14.00 | 14.85 | 14.85 | 13.60 | 643859 | 3.32% |
| 03 Nov 2021 | 13.55 | 13.70 | 14.00 | 13.45 | 1189732 | 0.74% |
| 02 Nov 2021 | 13.45 | 13.50 | 13.60 | 13.35 | 458865 | 1.13% |
| 01 Nov 2021 | 13.30 | 13.00 | 13.40 | 12.90 | 413079 | 3.10% |
| 29 Oct 2021 | 12.90 | 12.85 | 13.15 | 12.60 | 335119 | 0.39% |
| 28 Oct 2021 | 12.85 | 13.25 | 13.25 | 12.75 | 574924 | -3.02% |
| 27 Oct 2021 | 13.25 | 13.35 | 13.45 | 13.05 | 410581 | 0.00% |
| 26 Oct 2021 | 13.25 | 13.10 | 13.40 | 12.75 | 388318 | 1.92% |
| 25 Oct 2021 | 13.00 | 13.50 | 13.75 | 12.20 | 1067505 | -3.70% |
| 22 Oct 2021 | 13.50 | 13.75 | 14.10 | 13.20 | 620509 | -0.74% |
| 21 Oct 2021 | 13.60 | 13.70 | 13.90 | 13.55 | 349794 | -0.73% |
| 20 Oct 2021 | 13.70 | 13.85 | 14.15 | 13.60 | 416336 | -1.79% |
| 19 Oct 2021 | 13.95 | 14.40 | 14.40 | 13.90 | 653049 | -1.41% |
| 18 Oct 2021 | 14.15 | 14.10 | 14.35 | 13.90 | 1074959 | 1.43% |
| 14 Oct 2021 | 13.95 | 14.10 | 14.50 | 13.85 | 1022601 | 0.00% |
| 13 Oct 2021 | 13.95 | 14.20 | 14.25 | 13.85 | 845277 | -0.36% |
| 12 Oct 2021 | 14.00 | 14.00 | 14.25 | 13.80 | 456794 | 0.00% |
| 11 Oct 2021 | 14.00 | 14.45 | 14.50 | 13.90 | 958285 | -1.41% |
| 08 Oct 2021 | 14.20 | 13.90 | 14.65 | 13.80 | 1838208 | 3.27% |
| 07 Oct 2021 | 13.75 | 13.85 | 14.00 | 13.55 | 813482 | -0.36% |
| 06 Oct 2021 | 13.80 | 14.00 | 14.05 | 13.60 | 745663 | -0.36% |
| 05 Oct 2021 | 13.85 | 13.70 | 14.05 | 13.70 | 870341 | 1.09% |
| 04 Oct 2021 | 13.70 | 13.90 | 14.05 | 13.50 | 630886 | -0.72% |
| 01 Oct 2021 | 13.80 | 13.90 | 14.00 | 13.70 | 457425 | 0.00% |
| 30 Sep 2021 | 13.80 | 13.95 | 14.00 | 13.75 | 340740 | -0.72% |
| 29 Sep 2021 | 13.90 | 13.90 | 14.05 | 13.55 | 738081 | 0.00% |
| 28 Sep 2021 | 13.90 | 13.90 | 14.05 | 13.75 | 576031 | 0.72% |
| 27 Sep 2021 | 13.80 | 13.85 | 14.05 | 13.75 | 557666 | 0.73% |
| 24 Sep 2021 | 13.70 | 13.75 | 13.95 | 13.55 | 507459 | 0.37% |
| 23 Sep 2021 | 13.65 | 14.10 | 14.10 | 13.50 | 638746 | 0.37% |
| 22 Sep 2021 | 13.60 | 13.65 | 13.95 | 13.30 | 666451 | 1.49% |
| 21 Sep 2021 | 13.40 | 13.60 | 13.90 | 13.00 | 606470 | -1.47% |
| 20 Sep 2021 | 13.60 | 14.55 | 14.60 | 13.55 | 1124195 | -4.56% |
| 17 Sep 2021 | 14.25 | 15.10 | 15.45 | 14.15 | 1325768 | -4.04% |
| 16 Sep 2021 | 14.85 | 15.25 | 15.45 | 14.50 | 2346569 | 0.68% |
| 15 Sep 2021 | 14.75 | 14.55 | 14.75 | 14.50 | 410158 | 4.98% |
| 14 Sep 2021 | 14.05 | 14.05 | 14.05 | 13.80 | 413322 | 4.85% |
| 13 Sep 2021 | 13.40 | 13.00 | 13.40 | 12.80 | 1007248 | 4.69% |
| 09 Sep 2021 | 12.80 | 12.85 | 12.85 | 12.60 | 306285 | 1.19% |
| 08 Sep 2021 | 12.65 | 12.85 | 12.85 | 12.60 | 264407 | -1.94% |
| 07 Sep 2021 | 12.90 | 12.70 | 12.95 | 12.55 | 543874 | 4.03% |
| 06 Sep 2021 | 12.40 | 12.90 | 12.95 | 12.30 | 1426419 | -3.88% |
| 03 Sep 2021 | 12.90 | 12.90 | 13.10 | 12.85 | 310511 | -0.39% |
| 02 Sep 2021 | 12.95 | 12.95 | 13.15 | 12.85 | 344175 | 0.78% |
| 01 Sep 2021 | 12.85 | 13.25 | 13.25 | 12.80 | 316404 | -1.15% |
| 31 Aug 2021 | 13.00 | 13.15 | 13.30 | 12.80 | 486170 | -1.14% |
| 30 Aug 2021 | 13.15 | 12.80 | 13.15 | 12.60 | 604669 | 4.78% |
| 27 Aug 2021 | 12.55 | 13.00 | 13.00 | 12.40 | 267755 | -1.18% |
| 26 Aug 2021 | 12.70 | 13.35 | 13.35 | 12.45 | 400634 | -1.17% |
| 25 Aug 2021 | 12.85 | 12.50 | 12.85 | 12.30 | 338209 | 4.90% |
| 24 Aug 2021 | 12.25 | 12.30 | 12.45 | 11.85 | 496789 | -0.41% |
| 23 Aug 2021 | 12.30 | 13.05 | 13.05 | 12.30 | 391352 | -4.65% |
| 20 Aug 2021 | 12.90 | 12.75 | 13.35 | 12.70 | 897571 | 1.18% |
| 18 Aug 2021 | 12.75 | 12.20 | 12.75 | 12.20 | 654679 | 4.94% |
| 17 Aug 2021 | 12.15 | 12.60 | 12.60 | 12.10 | 799845 | -4.33% |
| 16 Aug 2021 | 12.70 | 13.55 | 13.80 | 12.70 | 692050 | -4.87% |
| 13 Aug 2021 | 13.35 | 13.65 | 14.15 | 13.10 | 889077 | -2.20% |
| 12 Aug 2021 | 13.65 | 12.95 | 13.65 | 12.45 | 1991792 | 5.00% |
| 11 Aug 2021 | 13.00 | 13.65 | 13.80 | 13.00 | 733241 | -4.76% |
| 10 Aug 2021 | 13.65 | 14.35 | 14.35 | 13.65 | 627893 | -4.88% |
| 09 Aug 2021 | 14.35 | 14.80 | 14.85 | 14.05 | 2106823 | 1.41% |
| 06 Aug 2021 | 14.15 | 14.05 | 14.55 | 14.05 | 544937 | -1.39% |
| 05 Aug 2021 | 14.35 | 15.25 | 15.25 | 14.25 | 664792 | -4.01% |
| 04 Aug 2021 | 14.95 | 15.85 | 15.85 | 14.80 | 467578 | -3.24% |
| 03 Aug 2021 | 15.45 | 15.45 | 15.70 | 15.30 | 491787 | 0.32% |
| 02 Aug 2021 | 15.40 | 15.85 | 16.00 | 15.30 | 538979 | -1.60% |
| 30 Jul 2021 | 15.65 | 15.60 | 16.10 | 15.35 | 520926 | 0.97% |
| 29 Jul 2021 | 15.50 | 16.00 | 16.00 | 15.30 | 460346 | -1.27% |
| 28 Jul 2021 | 15.70 | 16.20 | 16.20 | 15.35 | 857318 | 0.96% |
| 27 Jul 2021 | 15.55 | 14.85 | 15.55 | 14.85 | 812762 | 4.71% |
| 26 Jul 2021 | 14.85 | 15.40 | 15.45 | 14.75 | 740840 | -3.26% |
| 23 Jul 2021 | 15.35 | 16.15 | 16.15 | 15.30 | 570498 | -3.46% |
| 22 Jul 2021 | 15.90 | 15.55 | 16.25 | 15.55 | 796664 | 1.27% |
| 20 Jul 2021 | 15.70 | 16.45 | 16.50 | 15.65 | 1087498 | -4.56% |
| 19 Jul 2021 | 16.45 | 16.90 | 16.90 | 16.40 | 653997 | -2.08% |
| 16 Jul 2021 | 16.80 | 16.95 | 17.35 | 16.40 | 1607744 | 0.90% |
| 15 Jul 2021 | 16.65 | 17.00 | 17.00 | 16.55 | 633963 | -0.30% |
| 14 Jul 2021 | 16.70 | 16.65 | 17.45 | 16.40 | 2903437 | 0.30% |
| 13 Jul 2021 | 16.65 | 17.10 | 17.10 | 16.55 | 767653 | -0.30% |
| 12 Jul 2021 | 16.70 | 17.10 | 17.15 | 16.40 | 789381 | -1.47% |
| 09 Jul 2021 | 16.95 | 17.05 | 17.20 | 16.60 | 829592 | 0.89% |
| 08 Jul 2021 | 16.80 | 17.25 | 17.30 | 16.25 | 1096447 | -0.88% |
| 07 Jul 2021 | 16.95 | 17.30 | 17.40 | 16.70 | 1131584 | -2.31% |
| 06 Jul 2021 | 17.35 | 17.95 | 18.35 | 16.65 | 3368378 | -0.86% |
| 05 Jul 2021 | 17.50 | 17.15 | 17.50 | 16.75 | 1869453 | 4.79% |
| 02 Jul 2021 | 16.70 | 16.55 | 17.15 | 16.55 | 1080789 | 0.91% |
| 01 Jul 2021 | 16.55 | 17.65 | 17.85 | 16.50 | 2968002 | -4.61% |
| 30 Jun 2021 | 17.35 | 16.00 | 17.35 | 15.75 | 7738374 | 4.83% |
| 29 Jun 2021 | 16.55 | 16.55 | 16.55 | 16.55 | 310014 | -4.89% |
| 28 Jun 2021 | 17.40 | 17.40 | 17.40 | 17.40 | 263327 | -4.92% |
| 25 Jun 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 384225 | -4.94% |
| 24 Jun 2021 | 19.25 | 20.65 | 20.80 | 19.25 | 1191968 | -4.94% |
| 23 Jun 2021 | 20.25 | 21.75 | 21.75 | 19.80 | 5259251 | -2.41% |
| 22 Jun 2021 | 20.75 | 20.60 | 20.75 | 20.40 | 595885 | 4.80% |
| 21 Jun 2021 | 19.80 | 18.80 | 19.80 | 18.10 | 2069456 | 4.76% |
| 18 Jun 2021 | 18.90 | 18.70 | 19.00 | 17.20 | 6634211 | 4.42% |
| 17 Jun 2021 | 18.10 | 17.30 | 18.10 | 16.80 | 1600386 | 4.93% |
| 16 Jun 2021 | 17.25 | 17.20 | 17.30 | 16.05 | 4748949 | 4.55% |
| 15 Jun 2021 | 16.50 | 16.00 | 16.50 | 15.80 | 753077 | 4.76% |
| 14 Jun 2021 | 15.75 | 16.90 | 16.90 | 15.50 | 3977077 | -3.37% |
| 11 Jun 2021 | 16.30 | 16.30 | 16.30 | 15.05 | 5811732 | 4.82% |
| 10 Jun 2021 | 15.55 | 15.50 | 15.55 | 15.25 | 863301 | 4.71% |
| 09 Jun 2021 | 14.85 | 14.30 | 14.85 | 14.00 | 2127378 | 10.00% |
| 08 Jun 2021 | 13.50 | 12.85 | 13.50 | 12.50 | 3105618 | 9.76% |
| 07 Jun 2021 | 12.30 | 11.45 | 12.30 | 11.25 | 2920418 | 9.82% |
| 04 Jun 2021 | 11.20 | 11.45 | 11.60 | 10.90 | 1533537 | -1.32% |
| 03 Jun 2021 | 11.35 | 11.45 | 11.65 | 10.85 | 2430377 | 0.89% |
| 02 Jun 2021 | 11.25 | 10.70 | 11.25 | 10.30 | 1961834 | 4.65% |
| 01 Jun 2021 | 10.75 | 11.75 | 11.75 | 10.70 | 3511489 | -4.44% |
| 31 May 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 750758 | 4.65% |
| 28 May 2021 | 10.75 | 10.60 | 10.75 | 10.35 | 1902792 | 4.88% |
| 27 May 2021 | 10.25 | 10.00 | 10.25 | 9.90 | 1331426 | 4.59% |
| 26 May 2021 | 9.80 | 9.50 | 9.80 | 9.40 | 1493105 | 4.81% |
| 25 May 2021 | 9.35 | 9.45 | 9.45 | 9.30 | 407723 | 0.00% |
| 24 May 2021 | 9.35 | 9.35 | 9.45 | 9.30 | 420862 | 0.54% |
| 21 May 2021 | 9.30 | 9.50 | 9.50 | 9.25 | 578022 | -1.06% |
| 20 May 2021 | 9.40 | 9.35 | 9.50 | 9.15 | 498895 | 0.00% |
| 19 May 2021 | 9.40 | 9.45 | 9.60 | 9.15 | 641801 | 1.62% |
| 18 May 2021 | 9.25 | 9.75 | 9.80 | 9.20 | 1015760 | -4.15% |
| 17 May 2021 | 9.65 | 9.45 | 9.70 | 9.30 | 994650 | 4.32% |
| 14 May 2021 | 9.25 | 9.50 | 9.50 | 9.20 | 405749 | -1.07% |
| 12 May 2021 | 9.35 | 9.70 | 9.70 | 8.95 | 1172069 | 0.54% |
| 11 May 2021 | 9.30 | 8.95 | 9.30 | 8.90 | 784946 | 4.49% |
| 10 May 2021 | 8.90 | 8.50 | 8.90 | 8.50 | 523231 | 4.71% |
| 07 May 2021 | 8.50 | 8.60 | 8.65 | 8.35 | 358312 | 0.00% |
| 06 May 2021 | 8.50 | 8.55 | 8.60 | 8.40 | 200141 | 0.00% |
| 05 May 2021 | 8.50 | 8.70 | 8.70 | 8.45 | 249168 | -0.58% |
| 04 May 2021 | 8.55 | 8.85 | 8.90 | 8.50 | 287381 | -2.84% |
| 03 May 2021 | 8.80 | 8.85 | 8.90 | 8.70 | 343719 | 0.57% |
| 30 Apr 2021 | 8.75 | 8.80 | 8.95 | 8.70 | 310743 | -0.57% |
| 29 Apr 2021 | 8.80 | 8.70 | 8.90 | 8.70 | 440383 | 1.73% |
| 28 Apr 2021 | 8.65 | 8.55 | 8.80 | 8.55 | 191702 | 0.00% |
| 27 Apr 2021 | 8.65 | 8.70 | 8.75 | 8.50 | 255634 | 0.58% |
| 26 Apr 2021 | 8.60 | 8.70 | 8.70 | 8.50 | 325801 | 2.99% |
| 23 Apr 2021 | 8.35 | 8.10 | 8.40 | 8.05 | 554988 | 4.38% |
| 22 Apr 2021 | 8.00 | 8.10 | 8.25 | 7.95 | 499572 | 0.00% |
| 20 Apr 2021 | 8.00 | 8.10 | 8.50 | 7.95 | 744412 | -3.03% |
| 19 Apr 2021 | 8.25 | 8.30 | 8.40 | 8.15 | 422582 | -3.51% |
| 16 Apr 2021 | 8.55 | 8.35 | 8.70 | 8.35 | 289352 | 3.01% |
| 15 Apr 2021 | 8.30 | 8.85 | 8.90 | 8.25 | 471578 | -4.05% |
| 13 Apr 2021 | 8.65 | 8.30 | 8.70 | 8.30 | 264586 | 4.22% |
| 12 Apr 2021 | 8.30 | 8.85 | 8.90 | 8.30 | 574155 | -4.60% |
| 09 Apr 2021 | 8.70 | 9.05 | 9.25 | 8.65 | 994647 | -3.87% |
| 08 Apr 2021 | 9.05 | 9.00 | 9.45 | 9.00 | 381124 | -1.09% |
| 07 Apr 2021 | 9.15 | 9.35 | 9.35 | 9.05 | 284948 | -1.08% |
| 06 Apr 2021 | 9.25 | 9.40 | 9.55 | 9.20 | 321279 | -0.54% |
| 05 Apr 2021 | 9.30 | 9.50 | 9.55 | 9.15 | 359536 | 0.54% |
| 01 Apr 2021 | 9.25 | 9.15 | 9.25 | 9.00 | 231165 | 4.52% |
| 31 Mar 2021 | 8.85 | 9.00 | 9.20 | 8.80 | 373668 | 0.57% |
| 30 Mar 2021 | 8.80 | 8.55 | 8.95 | 8.55 | 470472 | 0.57% |
| 26 Mar 2021 | 8.75 | 8.95 | 8.95 | 8.70 | 342251 | 0.00% |
| 25 Mar 2021 | 8.75 | 9.05 | 9.15 | 8.60 | 608865 | -3.31% |
| 24 Mar 2021 | 9.05 | 9.45 | 9.45 | 8.95 | 579426 | -2.16% |
| 23 Mar 2021 | 9.25 | 9.15 | 9.40 | 9.05 | 693456 | 2.21% |
| 22 Mar 2021 | 9.05 | 9.15 | 9.30 | 9.00 | 325933 | -0.55% |
| 19 Mar 2021 | 9.10 | 9.05 | 9.25 | 8.60 | 631001 | 0.55% |
| 18 Mar 2021 | 9.05 | 9.25 | 9.35 | 8.80 | 1339019 | -2.16% |
| 17 Mar 2021 | 9.25 | 9.30 | 9.65 | 9.25 | 700457 | -4.64% |
| 16 Mar 2021 | 9.70 | 10.00 | 10.70 | 9.70 | 2499722 | -4.90% |
| 15 Mar 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 183073 | -4.67% |
| 12 Mar 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 281579 | -4.89% |
| 10 Mar 2021 | 11.25 | 12.25 | 12.25 | 11.25 | 1175047 | -4.66% |
| 09 Mar 2021 | 11.80 | 11.80 | 11.80 | 11.80 | 261607 | 4.89% |
| 08 Mar 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 285776 | 4.65% |
| 05 Mar 2021 | 10.75 | 10.80 | 10.80 | 10.40 | 1561753 | 4.37% |
| 04 Mar 2021 | 10.30 | 9.80 | 10.30 | 9.70 | 1421447 | 4.57% |
| 03 Mar 2021 | 9.85 | 9.55 | 9.85 | 9.35 | 1576543 | 4.79% |
| 02 Mar 2021 | 9.40 | 9.50 | 9.65 | 9.35 | 433242 | -0.53% |
| 01 Mar 2021 | 9.45 | 9.60 | 9.60 | 9.40 | 373382 | 0.53% |
| 26 Feb 2021 | 9.40 | 9.50 | 9.75 | 9.35 | 754763 | -1.57% |
| 25 Feb 2021 | 9.55 | 9.60 | 9.70 | 9.45 | 978008 | 2.69% |
| 24 Feb 2021 | 9.30 | 9.70 | 9.75 | 9.05 | 717442 | -2.11% |
| 23 Feb 2021 | 9.50 | 9.35 | 9.75 | 9.35 | 467314 | 2.15% |
| 22 Feb 2021 | 9.30 | 9.70 | 9.85 | 9.25 | 687908 | -4.12% |
| 19 Feb 2021 | 9.70 | 9.85 | 9.95 | 9.50 | 1096145 | 2.11% |
| 18 Feb 2021 | 9.50 | 9.50 | 9.60 | 9.10 | 1532852 | 3.83% |
| 17 Feb 2021 | 9.15 | 9.10 | 9.20 | 9.00 | 1173926 | 3.98% |
| 16 Feb 2021 | 8.80 | 9.00 | 9.10 | 8.70 | 422243 | -1.12% |
| 15 Feb 2021 | 8.90 | 8.85 | 8.95 | 8.60 | 526519 | 2.89% |
| 12 Feb 2021 | 8.65 | 9.00 | 9.15 | 8.55 | 566244 | -3.35% |
| 11 Feb 2021 | 8.95 | 9.20 | 9.35 | 8.75 | 787209 | -2.72% |
| 10 Feb 2021 | 9.20 | 9.30 | 9.40 | 9.10 | 231506 | -1.08% |
| 09 Feb 2021 | 9.30 | 9.75 | 10.05 | 9.25 | 404058 | -3.63% |
| 08 Feb 2021 | 9.65 | 9.80 | 9.95 | 9.60 | 474676 | 0.52% |
| 05 Feb 2021 | 9.60 | 9.95 | 10.10 | 9.50 | 1139723 | -3.52% |
| 04 Feb 2021 | 9.95 | 10.00 | 10.00 | 9.45 | 1628918 | 4.19% |
| 03 Feb 2021 | 9.55 | 9.55 | 9.55 | 9.55 | 299961 | 4.95% |
| 02 Feb 2021 | 9.10 | 9.10 | 9.10 | 8.80 | 483981 | 4.60% |
| 01 Feb 2021 | 8.70 | 8.70 | 8.70 | 8.40 | 185907 | 4.82% |
| 29 Jan 2021 | 8.30 | 8.30 | 8.50 | 8.15 | 223797 | 0.00% |
| 28 Jan 2021 | 8.30 | 8.35 | 8.60 | 8.20 | 214452 | -1.19% |
| 27 Jan 2021 | 8.40 | 8.65 | 8.85 | 8.35 | 191368 | -2.89% |
| 25 Jan 2021 | 8.65 | 8.90 | 8.90 | 8.40 | 249603 | 0.00% |
| 22 Jan 2021 | 8.65 | 9.00 | 9.00 | 8.50 | 378303 | -1.70% |
| 21 Jan 2021 | 8.80 | 9.05 | 9.05 | 8.75 | 373840 | -1.68% |
| 20 Jan 2021 | 8.95 | 9.10 | 9.10 | 8.80 | 323728 | 0.56% |
| 19 Jan 2021 | 8.90 | 9.15 | 9.15 | 8.85 | 309660 | -0.56% |
| 18 Jan 2021 | 8.95 | 9.10 | 9.10 | 8.80 | 426303 | -0.56% |
| 15 Jan 2021 | 9.00 | 9.35 | 9.40 | 8.90 | 676243 | -2.70% |
| 14 Jan 2021 | 9.25 | 9.30 | 9.35 | 9.15 | 236847 | 0.54% |
| 13 Jan 2021 | 9.20 | 9.30 | 9.45 | 9.10 | 385359 | -1.08% |
| 12 Jan 2021 | 9.30 | 9.50 | 9.60 | 9.00 | 653760 | -1.06% |
| 11 Jan 2021 | 9.40 | 9.90 | 10.00 | 9.25 | 958756 | -3.09% |
| 08 Jan 2021 | 9.70 | 10.10 | 10.15 | 9.65 | 1065717 | -2.02% |
| 07 Jan 2021 | 9.90 | 9.85 | 10.15 | 9.70 | 1021676 | 1.54% |
| 06 Jan 2021 | 9.75 | 9.85 | 9.95 | 9.25 | 2722701 | 2.63% |
| 05 Jan 2021 | 9.50 | 9.10 | 9.50 | 9.05 | 1973940 | 4.97% |
| 04 Jan 2021 | 9.05 | 9.00 | 9.10 | 8.90 | 761904 | 1.12% |
| 01 Jan 2021 | 8.95 | 8.75 | 9.00 | 8.75 | 311240 | 2.29% |
| 31 Dec 2020 | 8.75 | 8.90 | 8.90 | 8.60 | 360720 | -0.57% |
| 30 Dec 2020 | 8.80 | 8.85 | 8.90 | 8.60 | 186787 | 1.15% |
| 29 Dec 2020 | 8.70 | 8.95 | 9.05 | 8.55 | 615018 | -2.79% |
| 28 Dec 2020 | 8.95 | 9.00 | 9.05 | 8.85 | 232952 | 1.13% |
| 24 Dec 2020 | 8.85 | 9.10 | 9.10 | 8.75 | 304281 | 0.00% |
| 23 Dec 2020 | 8.85 | 8.80 | 8.95 | 8.40 | 445062 | 3.51% |
| 22 Dec 2020 | 8.55 | 8.10 | 8.60 | 8.05 | 348635 | 1.79% |
| 21 Dec 2020 | 8.40 | 8.95 | 9.00 | 8.40 | 470638 | -4.55% |
