HDFCMOMENT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 31.51 | 31.43 | 31.61 | 31.28 | 52640 | 0.74% |
| 18 Dec 2025 | 31.28 | 31.30 | 31.45 | 31.04 | 144044 | 0.16% |
| 17 Dec 2025 | 31.23 | 31.45 | 31.50 | 31.13 | 59365 | -0.51% |
| 16 Dec 2025 | 31.39 | 31.43 | 31.65 | 30.83 | 69625 | -0.76% |
| 15 Dec 2025 | 31.63 | 31.66 | 31.75 | 31.43 | 74076 | -0.09% |
| 12 Dec 2025 | 31.66 | 30.74 | 31.89 | 30.74 | 86820 | 0.41% |
| 11 Dec 2025 | 31.53 | 31.43 | 31.61 | 31.15 | 84810 | 0.77% |
| 10 Dec 2025 | 31.29 | 31.74 | 31.74 | 31.21 | 85405 | -1.01% |
| 09 Dec 2025 | 31.61 | 31.97 | 31.97 | 31.25 | 141033 | -0.38% |
| 08 Dec 2025 | 31.73 | 32.20 | 32.32 | 31.55 | 217039 | -1.61% |
| 05 Dec 2025 | 32.25 | 31.96 | 32.30 | 31.62 | 154204 | 1.10% |
| 04 Dec 2025 | 31.90 | 31.90 | 32.00 | 31.71 | 129893 | -0.03% |
| 03 Dec 2025 | 31.91 | 32.23 | 32.30 | 31.81 | 191562 | -0.99% |
| 02 Dec 2025 | 32.23 | 32.26 | 32.47 | 32.15 | 95636 | -0.37% |
| 01 Dec 2025 | 32.35 | 32.84 | 32.84 | 32.32 | 188406 | -0.31% |
| 28 Nov 2025 | 32.45 | 32.70 | 32.70 | 32.36 | 169629 | -0.25% |
| 27 Nov 2025 | 32.53 | 31.60 | 32.65 | 31.60 | 156948 | 0.34% |
| 26 Nov 2025 | 32.42 | 31.94 | 32.47 | 31.94 | 211674 | 1.53% |
| 25 Nov 2025 | 31.93 | 31.95 | 32.09 | 31.84 | 54814 | -0.06% |
| 24 Nov 2025 | 31.95 | 32.34 | 32.34 | 31.84 | 164073 | -0.75% |
| 21 Nov 2025 | 32.19 | 32.39 | 32.39 | 32.12 | 94455 | -0.65% |
| 20 Nov 2025 | 32.40 | 32.37 | 32.48 | 32.21 | 161852 | 0.59% |
| 19 Nov 2025 | 32.21 | 32.11 | 32.25 | 31.82 | 98139 | 0.37% |
| 18 Nov 2025 | 32.09 | 33.00 | 33.20 | 32.04 | 163155 | -0.43% |
| 17 Nov 2025 | 32.23 | 32.27 | 32.27 | 32.05 | 153175 | 0.56% |
| 14 Nov 2025 | 32.05 | 32.16 | 32.21 | 31.95 | 172952 | 0.16% |
| 13 Nov 2025 | 32.00 | 32.13 | 32.19 | 31.89 | 231452 | -0.03% |
| 12 Nov 2025 | 32.01 | 31.99 | 32.10 | 31.80 | 114475 | 0.82% |
| 11 Nov 2025 | 31.75 | 31.74 | 31.86 | 31.43 | 128211 | 0.06% |
| 10 Nov 2025 | 31.73 | 31.76 | 31.96 | 31.62 | 330637 | 0.09% |
| 07 Nov 2025 | 31.70 | 31.55 | 31.75 | 31.12 | 96136 | 0.67% |
| 06 Nov 2025 | 31.49 | 32.14 | 32.14 | 31.40 | 110571 | -0.94% |
| 04 Nov 2025 | 31.79 | 31.92 | 31.95 | 31.65 | 88146 | -0.03% |
| 03 Nov 2025 | 31.80 | 31.86 | 31.98 | 31.58 | 184471 | 0.28% |
| 31 Oct 2025 | 31.71 | 31.88 | 32.04 | 31.61 | 101080 | -0.50% |
| 30 Oct 2025 | 31.87 | 32.16 | 32.16 | 31.79 | 96502 | -0.47% |
| 29 Oct 2025 | 32.02 | 31.94 | 32.12 | 31.86 | 244220 | 0.38% |
| 28 Oct 2025 | 31.90 | 31.91 | 32.17 | 31.75 | 255767 | -0.47% |
| 27 Oct 2025 | 32.05 | 32.01 | 32.15 | 31.91 | 107957 | 0.60% |
| 24 Oct 2025 | 31.86 | 32.49 | 32.49 | 31.78 | 109218 | -0.65% |
| 23 Oct 2025 | 32.07 | 33.23 | 33.23 | 31.83 | 403429 | -0.59% |
| 21 Oct 2025 | 32.26 | 32.32 | 32.39 | 32.18 | 67339 | 0.34% |
| 20 Oct 2025 | 32.15 | 32.24 | 32.29 | 32.07 | 191021 | 0.12% |
| 17 Oct 2025 | 32.11 | 32.00 | 32.19 | 31.85 | 251637 | 0.44% |
| 16 Oct 2025 | 31.97 | 31.88 | 32.18 | 31.82 | 321580 | 0.50% |
| 15 Oct 2025 | 31.81 | 31.47 | 31.90 | 31.35 | 171892 | 1.73% |
| 14 Oct 2025 | 31.27 | 30.62 | 31.67 | 30.62 | 132636 | -0.45% |
| 13 Oct 2025 | 31.41 | 31.74 | 31.74 | 31.14 | 261974 | 0.22% |
| 10 Oct 2025 | 31.34 | 31.26 | 31.45 | 31.15 | 419943 | 0.42% |
| 09 Oct 2025 | 31.21 | 31.02 | 31.26 | 30.83 | 140269 | 0.61% |
| 08 Oct 2025 | 31.02 | 31.03 | 31.21 | 30.91 | 120324 | -0.03% |
| 07 Oct 2025 | 31.03 | 31.15 | 31.19 | 30.91 | 76660 | 0.26% |
| 06 Oct 2025 | 30.95 | 29.56 | 30.99 | 29.56 | 179716 | 1.58% |
| 03 Oct 2025 | 30.47 | 30.48 | 30.56 | 30.21 | 148060 | 0.07% |
| 01 Oct 2025 | 30.45 | 29.37 | 30.53 | 29.37 | 212398 | 1.06% |
| 30 Sep 2025 | 30.13 | 30.27 | 30.32 | 30.00 | 1689820 | 0.03% |
| 29 Sep 2025 | 30.12 | 30.01 | 30.39 | 29.99 | 171269 | -0.23% |
| 26 Sep 2025 | 30.19 | 30.60 | 30.72 | 29.84 | 329022 | -1.34% |
| 25 Sep 2025 | 30.60 | 30.82 | 30.90 | 30.50 | 128550 | -0.71% |
| 24 Sep 2025 | 30.82 | 30.31 | 31.17 | 30.31 | 344143 | -0.87% |
| 23 Sep 2025 | 31.09 | 31.49 | 31.50 | 30.94 | 180698 | -0.42% |
| 22 Sep 2025 | 31.22 | 31.16 | 31.35 | 31.02 | 167278 | 0.19% |
| 19 Sep 2025 | 31.16 | 31.48 | 31.48 | 31.07 | 160833 | -0.61% |
| 18 Sep 2025 | 31.35 | 31.41 | 31.41 | 31.16 | 188731 | 0.45% |
| 17 Sep 2025 | 31.21 | 31.12 | 31.43 | 31.11 | 127187 | 0.13% |
| 16 Sep 2025 | 31.17 | 30.29 | 31.26 | 30.29 | 144536 | 0.32% |
| 15 Sep 2025 | 31.07 | 31.36 | 31.36 | 30.99 | 176375 | 0.03% |
| 12 Sep 2025 | 31.06 | 31.04 | 31.18 | 30.73 | 119885 | 1.01% |
| 11 Sep 2025 | 30.75 | 30.02 | 31.09 | 30.02 | 65002 | -0.13% |
| 10 Sep 2025 | 30.79 | 30.53 | 30.83 | 30.53 | 230470 | 0.92% |
| 09 Sep 2025 | 30.51 | 30.41 | 30.66 | 30.36 | 119028 | 0.00% |
| 08 Sep 2025 | 30.51 | 30.31 | 30.76 | 30.31 | 83998 | 0.07% |
| 05 Sep 2025 | 30.49 | 30.67 | 30.77 | 30.27 | 88443 | 0.56% |
| 04 Sep 2025 | 30.32 | 30.81 | 30.82 | 30.25 | 308222 | -0.33% |
| 03 Sep 2025 | 30.42 | 29.56 | 30.52 | 29.56 | 275390 | 0.33% |
| 02 Sep 2025 | 30.32 | 30.57 | 30.58 | 30.21 | 249925 | -0.20% |
| 01 Sep 2025 | 30.38 | 30.15 | 30.43 | 29.98 | 229251 | 1.33% |
| 29 Aug 2025 | 29.98 | 30.18 | 30.19 | 29.90 | 178072 | -0.37% |
| 28 Aug 2025 | 30.09 | 30.73 | 30.73 | 30.05 | 173634 | -1.18% |
| 26 Aug 2025 | 30.45 | 30.17 | 31.09 | 30.17 | 183614 | -1.62% |
| 25 Aug 2025 | 30.95 | 31.23 | 31.47 | 30.78 | 132909 | 0.26% |
| 22 Aug 2025 | 30.87 | 30.94 | 31.15 | 30.81 | 109518 | -0.19% |
| 21 Aug 2025 | 30.93 | 30.96 | 31.24 | 30.90 | 45217 | -0.29% |
| 20 Aug 2025 | 31.02 | 30.91 | 31.07 | 30.84 | 232003 | 0.42% |
| 19 Aug 2025 | 30.89 | 31.76 | 31.76 | 30.78 | 177477 | -0.32% |
| 18 Aug 2025 | 30.99 | 30.97 | 31.22 | 30.75 | 483174 | 1.61% |
| 14 Aug 2025 | 30.50 | 31.37 | 31.37 | 30.40 | 108910 | 0.13% |
| 13 Aug 2025 | 30.46 | 29.56 | 30.48 | 29.18 | 77741 | 1.26% |
| 12 Aug 2025 | 30.08 | 29.51 | 30.42 | 29.51 | 170432 | -0.63% |
| 11 Aug 2025 | 30.27 | 30.89 | 30.89 | 29.76 | 376831 | 0.93% |
| 08 Aug 2025 | 29.99 | 30.48 | 30.48 | 29.92 | 202738 | -1.12% |
| 07 Aug 2025 | 30.33 | 30.47 | 30.47 | 30.00 | 219175 | 0.26% |
| 06 Aug 2025 | 30.25 | 30.34 | 30.55 | 30.12 | 70061 | -0.43% |
| 05 Aug 2025 | 30.38 | 30.82 | 30.89 | 30.11 | 142784 | -0.23% |
| 04 Aug 2025 | 30.45 | 30.97 | 30.97 | 30.02 | 116544 | 0.76% |
| 01 Aug 2025 | 30.22 | 30.18 | 30.74 | 30.11 | 189455 | -0.92% |
| 31 Jul 2025 | 30.50 | 30.24 | 30.69 | 30.21 | 133103 | 0.00% |
| 30 Jul 2025 | 30.50 | 30.74 | 30.74 | 30.42 | 90494 | -0.23% |
| 29 Jul 2025 | 30.57 | 30.59 | 30.69 | 30.31 | 97700 | 0.23% |
| 28 Jul 2025 | 30.50 | 30.68 | 30.97 | 30.41 | 463337 | -1.13% |
| 25 Jul 2025 | 30.85 | 31.06 | 31.43 | 30.17 | 767785 | -0.84% |
| 24 Jul 2025 | 31.11 | 31.16 | 31.45 | 30.50 | 557999 | -0.86% |
| 23 Jul 2025 | 31.38 | 31.44 | 31.52 | 30.73 | 470174 | 0.38% |
| 22 Jul 2025 | 31.26 | 31.98 | 31.98 | 31.14 | 84014 | 0.19% |
| 21 Jul 2025 | 31.20 | 30.71 | 31.43 | 30.71 | 149796 | 0.71% |
| 18 Jul 2025 | 30.98 | 31.18 | 31.48 | 30.82 | 258808 | -0.61% |
| 17 Jul 2025 | 31.17 | 31.74 | 31.74 | 31.14 | 226470 | -0.80% |
| 16 Jul 2025 | 31.42 | 30.61 | 31.74 | 30.61 | 154226 | 0.06% |
| 15 Jul 2025 | 31.40 | 31.99 | 31.99 | 31.21 | 184363 | 0.61% |
| 14 Jul 2025 | 31.21 | 31.21 | 31.47 | 30.84 | 251315 | 0.00% |
| 11 Jul 2025 | 31.21 | 32.27 | 32.27 | 31.16 | 200172 | -0.89% |
| 10 Jul 2025 | 31.49 | 32.46 | 32.46 | 31.43 | 167682 | -0.57% |
| 09 Jul 2025 | 31.67 | 31.68 | 31.84 | 31.62 | 69649 | -0.03% |
| 08 Jul 2025 | 31.68 | 31.89 | 31.89 | 31.51 | 117714 | 0.06% |
| 07 Jul 2025 | 31.66 | 32.68 | 32.68 | 31.00 | 296334 | -0.22% |
| 04 Jul 2025 | 31.73 | 31.15 | 31.98 | 31.00 | 206567 | -0.22% |
| 03 Jul 2025 | 31.80 | 32.28 | 32.28 | 31.76 | 243983 | -0.56% |
| 02 Jul 2025 | 31.98 | 32.17 | 32.54 | 31.83 | 229828 | -0.62% |
| 01 Jul 2025 | 32.18 | 33.11 | 33.11 | 32.02 | 255285 | 0.09% |
| 30 Jun 2025 | 32.15 | 32.92 | 32.92 | 32.00 | 253020 | 0.09% |
| 27 Jun 2025 | 32.12 | 32.36 | 32.46 | 32.04 | 359104 | 0.03% |
| 26 Jun 2025 | 32.11 | 31.15 | 32.44 | 31.15 | 365326 | 0.50% |
| 25 Jun 2025 | 31.95 | 32.67 | 32.67 | 31.74 | 295158 | 0.47% |
| 24 Jun 2025 | 31.80 | 31.52 | 32.10 | 31.52 | 380912 | 0.22% |
| 23 Jun 2025 | 31.73 | 30.88 | 31.89 | 30.88 | 243529 | 0.16% |
| 20 Jun 2025 | 31.68 | 31.43 | 31.92 | 31.22 | 221445 | 1.25% |
| 19 Jun 2025 | 31.29 | 32.09 | 32.09 | 31.18 | 161027 | -0.67% |
| 18 Jun 2025 | 31.50 | 31.65 | 31.70 | 31.38 | 157907 | -0.19% |
| 17 Jun 2025 | 31.56 | 32.43 | 32.43 | 31.42 | 337760 | 0.22% |
| 16 Jun 2025 | 31.49 | 30.56 | 31.88 | 30.56 | 215640 | 0.45% |
| 13 Jun 2025 | 31.35 | 31.30 | 31.58 | 30.98 | 296102 | -0.29% |
| 12 Jun 2025 | 31.44 | 32.04 | 32.10 | 31.34 | 334155 | -1.50% |
| 11 Jun 2025 | 31.92 | 32.05 | 32.05 | 31.71 | 415284 | 0.16% |
| 10 Jun 2025 | 31.87 | 31.90 | 32.10 | 31.81 | 413737 | 0.16% |
| 09 Jun 2025 | 31.82 | 31.75 | 31.97 | 31.43 | 310865 | 0.79% |
| 06 Jun 2025 | 31.57 | 31.49 | 31.67 | 31.19 | 215181 | 0.73% |
| 05 Jun 2025 | 31.34 | 31.74 | 31.74 | 31.00 | 315768 | 1.19% |
| 04 Jun 2025 | 30.97 | 30.93 | 31.18 | 30.62 | 145300 | 0.85% |
| 03 Jun 2025 | 30.71 | 30.99 | 31.04 | 30.62 | 307992 | -0.36% |
| 02 Jun 2025 | 30.82 | 30.76 | 30.90 | 30.47 | 291342 | 0.78% |
| 30 May 2025 | 30.58 | 30.83 | 30.94 | 30.33 | 234671 | -0.81% |
| 29 May 2025 | 30.83 | 30.49 | 30.89 | 30.29 | 368718 | 1.98% |
| 28 May 2025 | 30.23 | 30.94 | 30.94 | 29.83 | 286421 | -1.50% |
| 27 May 2025 | 30.69 | 31.19 | 31.19 | 30.60 | 272900 | -0.49% |
| 26 May 2025 | 30.84 | 30.79 | 30.95 | 30.59 | 325358 | 0.82% |
| 23 May 2025 | 30.59 | 30.54 | 30.71 | 30.24 | 8263646 | 0.49% |
| 22 May 2025 | 30.44 | 30.79 | 30.79 | 30.31 | 380945 | -0.88% |
| 21 May 2025 | 30.71 | 30.44 | 30.77 | 30.27 | 150456 | 0.89% |
| 20 May 2025 | 30.44 | 31.19 | 31.20 | 30.40 | 318241 | -1.39% |
| 19 May 2025 | 30.87 | 31.19 | 31.19 | 30.60 | 349014 | -0.26% |
| 16 May 2025 | 30.95 | 31.03 | 31.24 | 30.70 | 482907 | 0.26% |
| 15 May 2025 | 30.87 | 30.74 | 30.94 | 30.31 | 250065 | 1.05% |
| 14 May 2025 | 30.55 | 30.13 | 30.60 | 30.13 | 314503 | 0.96% |
| 13 May 2025 | 30.26 | 30.48 | 30.50 | 30.12 | 300540 | -0.10% |
| 12 May 2025 | 30.29 | 29.45 | 30.42 | 29.45 | 386470 | 4.13% |
| 09 May 2025 | 29.09 | 29.06 | 29.23 | 28.52 | 362624 | -0.65% |
| 08 May 2025 | 29.28 | 29.99 | 29.99 | 29.02 | 207107 | -1.38% |
| 07 May 2025 | 29.69 | 29.40 | 29.76 | 28.30 | 135819 | 1.09% |
| 06 May 2025 | 29.37 | 30.26 | 30.26 | 29.31 | 271308 | -1.38% |
| 05 May 2025 | 29.78 | 29.01 | 29.96 | 29.01 | 350177 | 1.15% |
| 02 May 2025 | 29.44 | 29.50 | 29.84 | 29.16 | 383005 | 0.20% |
| 30 Apr 2025 | 29.38 | 29.49 | 29.75 | 29.04 | 359792 | -0.71% |
| 29 Apr 2025 | 29.59 | 29.87 | 29.87 | 28.41 | 591697 | 0.58% |
| 28 Apr 2025 | 29.42 | 29.20 | 29.45 | 28.35 | 436506 | 1.24% |
| 25 Apr 2025 | 29.06 | 29.90 | 29.90 | 28.78 | 521780 | -1.56% |
| 24 Apr 2025 | 29.52 | 29.63 | 29.68 | 29.03 | 138312 | 0.03% |
| 23 Apr 2025 | 29.51 | 29.12 | 29.61 | 29.02 | 260668 | 1.83% |
| 22 Apr 2025 | 28.98 | 29.37 | 29.37 | 28.34 | 279934 | 0.45% |
| 21 Apr 2025 | 28.85 | 28.18 | 28.94 | 28.17 | 272574 | 2.38% |
| 17 Apr 2025 | 28.18 | 27.51 | 28.34 | 27.51 | 189650 | 0.86% |
| 16 Apr 2025 | 27.94 | 28.60 | 28.60 | 27.51 | 132480 | 0.58% |
| 15 Apr 2025 | 27.78 | 27.95 | 27.95 | 27.50 | 135967 | 2.62% |
| 11 Apr 2025 | 27.07 | 27.00 | 27.20 | 26.91 | 127287 | 2.31% |
| 09 Apr 2025 | 26.46 | 26.94 | 26.94 | 26.25 | 159392 | -1.12% |
| 08 Apr 2025 | 26.76 | 26.73 | 27.20 | 26.41 | 301333 | 2.14% |
| 07 Apr 2025 | 26.20 | 26.47 | 27.39 | 25.50 | 809692 | -3.61% |
| 04 Apr 2025 | 27.18 | 28.05 | 28.17 | 27.05 | 554469 | -3.10% |
| 03 Apr 2025 | 28.05 | 27.93 | 28.77 | 27.81 | 280103 | -1.16% |
| 02 Apr 2025 | 28.38 | 27.92 | 28.57 | 27.40 | 87356 | 1.68% |
| 01 Apr 2025 | 27.91 | 28.26 | 28.49 | 27.80 | 261087 | -1.24% |
| 28 Mar 2025 | 28.26 | 28.86 | 28.86 | 28.17 | 440139 | -0.56% |
| 27 Mar 2025 | 28.42 | 28.48 | 28.53 | 28.21 | 214584 | 0.25% |
| 26 Mar 2025 | 28.35 | 28.49 | 28.94 | 28.25 | 429361 | -0.80% |
| 25 Mar 2025 | 28.58 | 28.89 | 29.00 | 28.40 | 258899 | -0.69% |
| 24 Mar 2025 | 28.78 | 28.64 | 28.87 | 28.36 | 665562 | 1.48% |
| 21 Mar 2025 | 28.36 | 28.48 | 28.50 | 28.02 | 288932 | 0.35% |
| 20 Mar 2025 | 28.26 | 28.85 | 29.19 | 27.95 | 602902 | 0.82% |
| 19 Mar 2025 | 28.03 | 28.09 | 28.72 | 27.56 | 326073 | 0.97% |
| 18 Mar 2025 | 27.76 | 27.00 | 28.08 | 26.50 | 289077 | 3.31% |
| 17 Mar 2025 | 26.87 | 26.87 | 27.37 | 26.33 | 463467 | 0.00% |
| 13 Mar 2025 | 26.87 | 27.01 | 27.34 | 26.80 | 204910 | -0.48% |
| 12 Mar 2025 | 27.00 | 27.44 | 27.44 | 26.61 | 155407 | -0.26% |
| 11 Mar 2025 | 27.07 | 27.44 | 27.44 | 26.55 | 322403 | 0.37% |
| 10 Mar 2025 | 26.97 | 27.46 | 27.69 | 26.91 | 385495 | -1.78% |
| 07 Mar 2025 | 27.46 | 27.98 | 27.98 | 27.30 | 262939 | -0.62% |
| 06 Mar 2025 | 27.63 | 27.92 | 27.93 | 27.51 | 338801 | 0.04% |
| 05 Mar 2025 | 27.62 | 27.30 | 27.69 | 26.30 | 200350 | 2.75% |
| 04 Mar 2025 | 26.88 | 27.24 | 27.34 | 26.52 | 285038 | -0.78% |
| 03 Mar 2025 | 27.09 | 27.40 | 27.40 | 26.65 | 505779 | 0.59% |
| 28 Feb 2025 | 26.93 | 27.72 | 27.72 | 26.76 | 489475 | -2.85% |
| 27 Feb 2025 | 27.72 | 28.35 | 28.35 | 27.60 | 229810 | -1.00% |
| 25 Feb 2025 | 28.00 | 28.39 | 28.49 | 27.92 | 109523 | -0.39% |
| 24 Feb 2025 | 28.11 | 28.47 | 28.47 | 28.01 | 272234 | -1.33% |
| 21 Feb 2025 | 28.49 | 29.19 | 29.19 | 28.32 | 182847 | -1.18% |
| 20 Feb 2025 | 28.83 | 28.97 | 28.97 | 28.45 | 324736 | 0.56% |
| 19 Feb 2025 | 28.67 | 28.87 | 28.99 | 28.17 | 103107 | 0.63% |
| 18 Feb 2025 | 28.49 | 28.93 | 28.93 | 28.12 | 128186 | 0.25% |
| 17 Feb 2025 | 28.42 | 28.74 | 28.75 | 27.90 | 284146 | -0.21% |
| 14 Feb 2025 | 28.48 | 29.36 | 29.36 | 28.21 | 431345 | -1.52% |
| 13 Feb 2025 | 28.92 | 29.55 | 29.55 | 28.74 | 132860 | -0.14% |
| 12 Feb 2025 | 28.96 | 29.34 | 29.34 | 28.52 | 286147 | -0.62% |
| 11 Feb 2025 | 29.14 | 30.19 | 30.39 | 29.00 | 454509 | -2.54% |
| 10 Feb 2025 | 29.90 | 30.99 | 30.99 | 29.73 | 172528 | -1.25% |
| 07 Feb 2025 | 30.28 | 30.75 | 30.75 | 29.91 | 276039 | 0.56% |
| 06 Feb 2025 | 30.11 | 30.94 | 31.10 | 30.05 | 752452 | -1.08% |
| 05 Feb 2025 | 30.44 | 30.49 | 30.63 | 30.15 | 1353526 | 0.53% |
| 04 Feb 2025 | 30.28 | 29.76 | 30.39 | 29.36 | 2480023 | 1.58% |
| 03 Feb 2025 | 29.81 | 29.72 | 30.00 | 29.20 | 181741 | -0.07% |
| 01 Feb 2025 | 29.83 | 30.37 | 30.37 | 29.48 | 137820 | 0.20% |
| 31 Jan 2025 | 29.77 | 29.44 | 29.97 | 29.44 | 166117 | 1.09% |
| 30 Jan 2025 | 29.45 | 30.27 | 30.27 | 29.30 | 152657 | -0.61% |
| 29 Jan 2025 | 29.63 | 29.50 | 29.75 | 28.99 | 204610 | 2.56% |
| 28 Jan 2025 | 28.89 | 29.30 | 30.00 | 28.51 | 281893 | -1.40% |
| 27 Jan 2025 | 29.30 | 30.44 | 30.44 | 29.15 | 416344 | -2.88% |
| 24 Jan 2025 | 30.17 | 30.77 | 30.77 | 30.10 | 129008 | -0.69% |
| 23 Jan 2025 | 30.38 | 29.79 | 30.53 | 29.72 | 125682 | 1.98% |
| 22 Jan 2025 | 29.79 | 30.80 | 30.80 | 29.31 | 381444 | -0.33% |
| 21 Jan 2025 | 29.89 | 31.24 | 31.24 | 29.84 | 496279 | -3.36% |
| 20 Jan 2025 | 30.93 | 30.99 | 31.28 | 30.52 | 131536 | 0.19% |
| 17 Jan 2025 | 30.87 | 31.49 | 31.49 | 29.73 | 352236 | -0.48% |
| 16 Jan 2025 | 31.02 | 30.99 | 31.26 | 30.80 | 195975 | 0.78% |
| 15 Jan 2025 | 30.78 | 30.98 | 30.99 | 30.50 | 150590 | 0.72% |
| 14 Jan 2025 | 30.56 | 30.68 | 30.69 | 30.25 | 271854 | 0.76% |
| 13 Jan 2025 | 30.33 | 31.50 | 31.52 | 30.23 | 870946 | -3.71% |
| 10 Jan 2025 | 31.50 | 32.05 | 32.05 | 31.32 | 254158 | -0.88% |
| 09 Jan 2025 | 31.78 | 32.46 | 32.46 | 31.70 | 167386 | -1.03% |
| 08 Jan 2025 | 32.11 | 32.74 | 32.85 | 31.73 | 397510 | -1.59% |
| 07 Jan 2025 | 32.63 | 32.98 | 33.27 | 32.52 | 197985 | -0.52% |
| 06 Jan 2025 | 32.80 | 33.98 | 33.98 | 32.70 | 307636 | -2.12% |
| 03 Jan 2025 | 33.51 | 33.71 | 33.98 | 33.45 | 211231 | -0.48% |
| 02 Jan 2025 | 33.67 | 33.00 | 33.75 | 33.00 | 100207 | 1.66% |
| 01 Jan 2025 | 33.12 | 32.61 | 33.47 | 32.52 | 183936 | 0.06% |
| 31 Dec 2024 | 33.10 | 33.53 | 33.53 | 32.65 | 222888 | -0.33% |
| 30 Dec 2024 | 33.21 | 33.99 | 33.99 | 33.02 | 173564 | -1.16% |
| 27 Dec 2024 | 33.60 | 33.84 | 34.05 | 33.50 | 112609 | -0.39% |
| 26 Dec 2024 | 33.73 | 33.90 | 34.26 | 33.44 | 109234 | 0.69% |
| 24 Dec 2024 | 33.50 | 33.51 | 33.83 | 33.40 | 93680 | -0.03% |
| 23 Dec 2024 | 33.51 | 33.49 | 33.99 | 32.85 | 180485 | 0.06% |
| 20 Dec 2024 | 33.49 | 34.99 | 34.99 | 33.32 | 362851 | -2.65% |
| 19 Dec 2024 | 34.40 | 34.71 | 34.71 | 34.04 | 155928 | -0.89% |
| 18 Dec 2024 | 34.71 | 35.46 | 35.47 | 34.56 | 378994 | -1.22% |
| 17 Dec 2024 | 35.14 | 35.95 | 35.95 | 35.08 | 164831 | -1.38% |
| 16 Dec 2024 | 35.63 | 36.45 | 36.45 | 35.10 | 146772 | 0.62% |
| 13 Dec 2024 | 35.41 | 35.33 | 35.77 | 34.75 | 170234 | 0.25% |
| 12 Dec 2024 | 35.32 | 35.89 | 35.89 | 35.24 | 72468 | -0.45% |
| 11 Dec 2024 | 35.48 | 35.88 | 35.88 | 35.02 | 89778 | 0.14% |
| 10 Dec 2024 | 35.43 | 35.49 | 35.84 | 35.19 | 147970 | -0.28% |
| 09 Dec 2024 | 35.53 | 35.89 | 35.89 | 35.15 | 226250 | 0.03% |
| 06 Dec 2024 | 35.52 | 35.58 | 35.65 | 35.26 | 140765 | 0.71% |
| 05 Dec 2024 | 35.27 | 35.43 | 35.49 | 34.89 | 177323 | 0.31% |
| 04 Dec 2024 | 35.16 | 35.43 | 35.43 | 34.99 | 216251 | 0.31% |
| 03 Dec 2024 | 35.05 | 34.98 | 35.18 | 34.64 | 196850 | 1.21% |
| 02 Dec 2024 | 34.63 | 34.84 | 34.84 | 34.03 | 211036 | 0.32% |
| 29 Nov 2024 | 34.52 | 35.17 | 35.17 | 34.24 | 97924 | 0.91% |
| 28 Nov 2024 | 34.21 | 34.79 | 35.10 | 34.15 | 152417 | -0.47% |
| 27 Nov 2024 | 34.37 | 34.10 | 34.50 | 34.07 | 249374 | 0.91% |
| 26 Nov 2024 | 34.06 | 34.78 | 34.78 | 34.01 | 260905 | -0.55% |
| 25 Nov 2024 | 34.25 | 34.55 | 34.55 | 33.61 | 190220 | 2.15% |
| 22 Nov 2024 | 33.53 | 32.51 | 33.68 | 32.48 | 186692 | 1.91% |
| 21 Nov 2024 | 32.90 | 33.43 | 33.56 | 32.50 | 342524 | -1.64% |
| 19 Nov 2024 | 33.45 | 33.73 | 33.89 | 33.18 | 263815 | 0.87% |
| 18 Nov 2024 | 33.16 | 34.20 | 34.20 | 32.79 | 325452 | -0.12% |
| 14 Nov 2024 | 33.20 | 33.90 | 33.97 | 32.95 | 371938 | -1.19% |
| 13 Nov 2024 | 33.60 | 34.18 | 34.48 | 33.14 | 393950 | -1.15% |
| 12 Nov 2024 | 33.99 | 35.49 | 35.49 | 33.85 | 224983 | -1.88% |
| 11 Nov 2024 | 34.64 | 34.65 | 35.08 | 34.48 | 156516 | 0.00% |
| 08 Nov 2024 | 34.64 | 35.08 | 35.17 | 34.46 | 173205 | -0.92% |
| 07 Nov 2024 | 34.96 | 35.59 | 35.60 | 34.88 | 284008 | -1.35% |
| 06 Nov 2024 | 35.44 | 35.03 | 35.50 | 34.68 | 340440 | 2.19% |
| 05 Nov 2024 | 34.68 | 34.64 | 34.80 | 34.10 | 187988 | 1.02% |
| 04 Nov 2024 | 34.33 | 35.41 | 35.42 | 33.90 | 823995 | -2.22% |
| 01 Nov 2024 | 35.11 | 34.82 | 35.87 | 34.82 | 234244 | 0.83% |
| 31 Oct 2024 | 34.82 | 35.18 | 35.25 | 34.60 | 438526 | -0.20% |
| 30 Oct 2024 | 34.89 | 34.91 | 35.48 | 34.77 | 508821 | -0.40% |
| 29 Oct 2024 | 35.03 | 34.94 | 35.20 | 34.28 | 215850 | 0.66% |
| 28 Oct 2024 | 34.80 | 34.74 | 35.70 | 34.26 | 237881 | 0.78% |
| 25 Oct 2024 | 34.53 | 35.03 | 35.50 | 34.00 | 530826 | -2.15% |
| 24 Oct 2024 | 35.29 | 35.97 | 35.97 | 34.85 | 562070 | 0.11% |
| 23 Oct 2024 | 35.25 | 38.34 | 38.34 | 35.02 | 316841 | -0.73% |
| 22 Oct 2024 | 35.51 | 36.88 | 36.88 | 35.28 | 468799 | -2.77% |
| 21 Oct 2024 | 36.52 | 37.18 | 37.30 | 36.45 | 208176 | -1.14% |
| 18 Oct 2024 | 36.94 | 36.66 | 37.19 | 36.05 | 235086 | 0.63% |
| 17 Oct 2024 | 36.71 | 37.31 | 37.84 | 36.65 | 538072 | -2.39% |
| 16 Oct 2024 | 37.61 | 37.94 | 37.95 | 37.48 | 122295 | -0.29% |
| 15 Oct 2024 | 37.72 | 37.90 | 37.99 | 37.60 | 146314 | -0.13% |
| 14 Oct 2024 | 37.77 | 37.89 | 38.08 | 37.58 | 167659 | 0.51% |
| 11 Oct 2024 | 37.58 | 37.90 | 37.90 | 37.11 | 119618 | 0.08% |
| 10 Oct 2024 | 37.55 | 37.88 | 37.98 | 37.12 | 185510 | 0.24% |
| 09 Oct 2024 | 37.46 | 37.30 | 37.78 | 36.95 | 216239 | 0.86% |
| 08 Oct 2024 | 37.14 | 37.48 | 37.48 | 35.10 | 470680 | 0.13% |
| 07 Oct 2024 | 37.09 | 37.49 | 37.49 | 35.22 | 585206 | 0.22% |
| 04 Oct 2024 | 37.01 | 37.99 | 37.99 | 36.53 | 491144 | -1.28% |
| 03 Oct 2024 | 37.49 | 37.97 | 38.08 | 37.00 | 631110 | -1.60% |
| 01 Oct 2024 | 38.10 | 38.58 | 38.58 | 37.86 | 243879 | 0.34% |
| 30 Sep 2024 | 37.97 | 38.75 | 39.50 | 37.75 | 553017 | -0.89% |
| 27 Sep 2024 | 38.31 | 38.14 | 38.45 | 37.92 | 300159 | 0.98% |
| 26 Sep 2024 | 37.94 | 37.84 | 37.99 | 37.62 | 152773 | 0.72% |
| 25 Sep 2024 | 37.67 | 38.17 | 38.17 | 37.44 | 182090 | -0.11% |
| 24 Sep 2024 | 37.71 | 37.65 | 37.77 | 36.82 | 376702 | 0.72% |
| 23 Sep 2024 | 37.44 | 36.71 | 37.48 | 36.70 | 441871 | 1.88% |
| 20 Sep 2024 | 36.75 | 36.64 | 36.85 | 36.22 | 169908 | 1.10% |
| 19 Sep 2024 | 36.35 | 36.98 | 36.99 | 35.53 | 347880 | -0.98% |
| 18 Sep 2024 | 36.71 | 37.09 | 37.09 | 36.55 | 258071 | -0.16% |
| 17 Sep 2024 | 36.77 | 36.70 | 37.00 | 36.50 | 251788 | 0.00% |
| 16 Sep 2024 | 36.77 | 36.65 | 36.92 | 36.51 | 206663 | 0.38% |
| 13 Sep 2024 | 36.63 | 36.62 | 36.84 | 36.52 | 117879 | 0.03% |
| 12 Sep 2024 | 36.62 | 36.38 | 36.72 | 36.03 | 234723 | 1.89% |
| 11 Sep 2024 | 35.94 | 36.48 | 36.49 | 35.80 | 225805 | -0.61% |
| 10 Sep 2024 | 36.16 | 36.68 | 36.75 | 36.09 | 730367 | -0.06% |
| 09 Sep 2024 | 36.18 | 36.68 | 37.00 | 35.72 | 420098 | -0.22% |
| 06 Sep 2024 | 36.26 | 36.94 | 36.95 | 36.05 | 594570 | -1.84% |
| 05 Sep 2024 | 36.94 | 37.36 | 37.37 | 36.82 | 125567 | -0.19% |
| 04 Sep 2024 | 37.01 | 36.99 | 37.10 | 36.00 | 157693 | -0.19% |
| 03 Sep 2024 | 37.08 | 37.30 | 37.43 | 36.99 | 525957 | -0.13% |
| 02 Sep 2024 | 37.13 | 37.40 | 37.40 | 36.12 | 211068 | -0.19% |
| 30 Aug 2024 | 37.20 | 37.25 | 37.41 | 37.12 | 293224 | 0.16% |
| 29 Aug 2024 | 37.14 | 37.24 | 37.24 | 36.75 | 172102 | -0.03% |
| 28 Aug 2024 | 37.15 | 37.24 | 37.24 | 36.90 | 246972 | 0.73% |
| 27 Aug 2024 | 36.88 | 37.00 | 37.20 | 36.83 | 334876 | 0.08% |
| 26 Aug 2024 | 36.85 | 37.41 | 37.41 | 36.41 | 190875 | 0.44% |
| 23 Aug 2024 | 36.69 | 36.68 | 36.90 | 36.55 | 208525 | 0.44% |
| 22 Aug 2024 | 36.53 | 36.69 | 36.69 | 36.44 | 175413 | 0.08% |
| 21 Aug 2024 | 36.50 | 36.76 | 36.76 | 36.36 | 147450 | 0.36% |
| 20 Aug 2024 | 36.37 | 37.20 | 37.20 | 36.11 | 110749 | 0.69% |
| 19 Aug 2024 | 36.12 | 36.00 | 36.44 | 35.90 | 235346 | 0.31% |
| 16 Aug 2024 | 36.01 | 35.31 | 36.10 | 35.25 | 298618 | 1.98% |
| 14 Aug 2024 | 35.31 | 35.88 | 35.88 | 35.12 | 154351 | -0.65% |
| 13 Aug 2024 | 35.54 | 35.53 | 36.31 | 35.50 | 125802 | -0.89% |
| 12 Aug 2024 | 35.86 | 36.25 | 36.25 | 35.50 | 180340 | -0.28% |
| 09 Aug 2024 | 35.96 | 35.60 | 36.11 | 35.33 | 243179 | 1.61% |
| 08 Aug 2024 | 35.39 | 35.65 | 35.70 | 35.15 | 97853 | -0.37% |
| 07 Aug 2024 | 35.52 | 35.01 | 35.66 | 34.86 | 176920 | 3.26% |
| 06 Aug 2024 | 34.40 | 35.48 | 35.70 | 34.25 | 383281 | -1.91% |
| 05 Aug 2024 | 35.07 | 37.30 | 37.30 | 34.56 | 731208 | -3.15% |
| 02 Aug 2024 | 36.21 | 36.91 | 36.91 | 36.01 | 292334 | -1.90% |
| 01 Aug 2024 | 36.91 | 37.05 | 37.39 | 36.80 | 241655 | -0.38% |
| 31 Jul 2024 | 37.05 | 36.99 | 37.13 | 36.59 | 343669 | 0.65% |
| 30 Jul 2024 | 36.81 | 36.70 | 36.99 | 36.51 | 322478 | 0.30% |
| 29 Jul 2024 | 36.70 | 36.96 | 36.96 | 36.25 | 446305 | 1.24% |
| 26 Jul 2024 | 36.25 | 35.56 | 36.30 | 35.33 | 437228 | 2.63% |
| 25 Jul 2024 | 35.32 | 35.28 | 35.57 | 34.41 | 144517 | 0.28% |
| 24 Jul 2024 | 35.22 | 35.48 | 35.70 | 35.10 | 160906 | 0.03% |
| 23 Jul 2024 | 35.21 | 35.77 | 36.01 | 33.51 | 2052517 | -0.84% |
| 22 Jul 2024 | 35.51 | 34.99 | 35.59 | 34.33 | 468042 | 1.43% |
| 19 Jul 2024 | 35.01 | 36.40 | 36.40 | 34.53 | 1499208 | -3.15% |
| 18 Jul 2024 | 36.15 | 37.08 | 37.08 | 35.75 | 749418 | -1.18% |
| 16 Jul 2024 | 36.58 | 37.40 | 37.40 | 36.49 | 165831 | -0.27% |
| 15 Jul 2024 | 36.68 | 36.56 | 36.77 | 36.12 | 179797 | 0.69% |
| 12 Jul 2024 | 36.43 | 37.17 | 37.17 | 36.33 | 411473 | -0.68% |
| 11 Jul 2024 | 36.68 | 36.94 | 37.10 | 36.54 | 214527 | -0.08% |
| 10 Jul 2024 | 36.71 | 37.03 | 37.77 | 35.87 | 651090 | -0.14% |
| 09 Jul 2024 | 36.76 | 37.08 | 37.14 | 36.45 | 226850 | 0.33% |
| 08 Jul 2024 | 36.64 | 36.79 | 36.84 | 36.41 | 245149 | 0.41% |
| 05 Jul 2024 | 36.49 | 36.29 | 36.65 | 36.15 | 203065 | 0.44% |
| 04 Jul 2024 | 36.33 | 36.24 | 36.55 | 35.91 | 322848 | 1.14% |
| 03 Jul 2024 | 35.92 | 35.89 | 36.08 | 35.58 | 191039 | 0.98% |
| 02 Jul 2024 | 35.57 | 35.73 | 35.96 | 35.13 | 246226 | -0.39% |
| 01 Jul 2024 | 35.71 | 35.79 | 35.85 | 35.40 | 326126 | 0.14% |
| 28 Jun 2024 | 35.66 | 35.83 | 35.83 | 35.34 | 191716 | 0.48% |
| 27 Jun 2024 | 35.49 | 35.95 | 35.95 | 35.07 | 418211 | -0.06% |
| 26 Jun 2024 | 35.51 | 35.90 | 36.05 | 35.35 | 266150 | -0.45% |
| 25 Jun 2024 | 35.67 | 36.19 | 36.19 | 35.55 | 278027 | -0.39% |
| 24 Jun 2024 | 35.81 | 34.70 | 36.18 | 34.70 | 230191 | 0.11% |
| 21 Jun 2024 | 35.77 | 36.44 | 36.44 | 35.61 | 424103 | -0.39% |
| 20 Jun 2024 | 35.91 | 35.60 | 36.39 | 35.58 | 275923 | -0.17% |
| 19 Jun 2024 | 35.97 | 36.89 | 36.89 | 35.93 | 902300 | -1.96% |
| 18 Jun 2024 | 36.69 | 37.50 | 37.70 | 36.28 | 365126 | 0.77% |
| 14 Jun 2024 | 36.41 | 36.29 | 36.51 | 35.92 | 309536 | 1.56% |
| 13 Jun 2024 | 35.85 | 35.71 | 36.00 | 35.59 | 183702 | 0.42% |
| 12 Jun 2024 | 35.70 | 35.73 | 35.75 | 35.46 | 169194 | 1.05% |
| 11 Jun 2024 | 35.33 | 35.84 | 35.84 | 35.16 | 278120 | 0.48% |
| 10 Jun 2024 | 35.16 | 35.97 | 35.97 | 34.76 | 227534 | 0.66% |
| 07 Jun 2024 | 34.93 | 34.97 | 35.35 | 34.30 | 276729 | 1.72% |
| 06 Jun 2024 | 34.34 | 34.75 | 35.00 | 34.04 | 445497 | 1.84% |
| 05 Jun 2024 | 33.72 | 35.75 | 36.75 | 32.07 | 885621 | -2.91% |
| 04 Jun 2024 | 34.73 | 37.10 | 37.10 | 32.52 | 1393103 | -3.53% |
| 03 Jun 2024 | 36.00 | 35.32 | 36.50 | 34.64 | 1242927 | 4.59% |
| 31 May 2024 | 34.42 | 34.97 | 35.15 | 33.95 | 679160 | -1.57% |
| 30 May 2024 | 34.97 | 34.80 | 35.20 | 34.19 | 301089 | 0.40% |
| 29 May 2024 | 34.83 | 34.90 | 35.10 | 33.53 | 333504 | -0.03% |
| 28 May 2024 | 34.84 | 35.05 | 35.30 | 34.50 | 520330 | -0.57% |
| 27 May 2024 | 35.04 | 35.29 | 35.75 | 34.81 | 317646 | -0.03% |
| 24 May 2024 | 35.05 | 35.75 | 35.75 | 34.69 | 505040 | 1.04% |
| 23 May 2024 | 34.69 | 34.54 | 34.73 | 34.27 | 387033 | 0.64% |
| 22 May 2024 | 34.47 | 34.79 | 34.80 | 34.15 | 284062 | -0.06% |
| 21 May 2024 | 34.49 | 34.50 | 34.65 | 33.79 | 309621 | 1.08% |
| 18 May 2024 | 34.12 | 34.25 | 34.25 | 33.53 | 55629 | 0.92% |
| 17 May 2024 | 33.81 | 34.00 | 34.00 | 33.50 | 220077 | 0.21% |
| 16 May 2024 | 33.74 | 32.96 | 34.36 | 32.96 | 235018 | 2.40% |
| 15 May 2024 | 32.95 | 33.00 | 33.65 | 32.83 | 2695813 | -0.03% |
| 14 May 2024 | 32.96 | 33.15 | 33.30 | 32.49 | 415932 | 1.48% |
| 13 May 2024 | 32.48 | 33.15 | 33.15 | 31.75 | 333920 | -0.03% |
| 10 May 2024 | 32.49 | 33.00 | 33.00 | 31.97 | 72958 | 1.37% |
| 09 May 2024 | 32.05 | 33.32 | 33.32 | 32.01 | 191982 | -1.90% |
| 08 May 2024 | 32.67 | 32.59 | 32.79 | 31.78 | 88980 | 1.65% |
| 07 May 2024 | 32.14 | 32.87 | 33.31 | 31.53 | 349285 | -2.22% |
| 06 May 2024 | 32.87 | 34.30 | 34.30 | 32.40 | 191932 | -1.50% |
| 03 May 2024 | 33.37 | 33.49 | 33.60 | 33.11 | 262955 | 0.06% |
| 02 May 2024 | 33.35 | 33.25 | 33.40 | 32.74 | 211793 | 2.30% |
| 30 Apr 2024 | 32.60 | 32.59 | 32.91 | 32.35 | 123984 | 0.77% |
| 29 Apr 2024 | 32.35 | 32.65 | 32.95 | 32.25 | 175871 | -0.03% |
| 26 Apr 2024 | 32.36 | 32.24 | 32.70 | 31.80 | 148231 | 0.87% |
| 25 Apr 2024 | 32.08 | 32.36 | 32.36 | 31.71 | 136764 | 1.10% |
| 24 Apr 2024 | 31.73 | 31.74 | 32.10 | 31.20 | 200907 | 1.02% |
| 23 Apr 2024 | 31.41 | 31.39 | 31.50 | 31.11 | 59911 | 0.58% |
| 22 Apr 2024 | 31.23 | 31.38 | 31.38 | 31.03 | 111401 | 0.68% |
| 19 Apr 2024 | 31.02 | 31.15 | 32.15 | 30.49 | 293383 | -0.39% |
| 18 Apr 2024 | 31.14 | 31.84 | 31.84 | 30.90 | 178084 | -0.35% |
| 16 Apr 2024 | 31.25 | 31.64 | 31.64 | 30.43 | 307737 | -0.32% |
| 15 Apr 2024 | 31.35 | 31.50 | 32.65 | 30.55 | 272585 | -1.42% |
| 12 Apr 2024 | 31.80 | 31.67 | 32.04 | 31.50 | 181001 | 0.41% |
| 10 Apr 2024 | 31.67 | 31.56 | 31.87 | 31.23 | 100025 | 0.44% |
| 09 Apr 2024 | 31.53 | 31.73 | 31.94 | 31.38 | 130143 | -0.60% |
| 08 Apr 2024 | 31.72 | 31.69 | 32.10 | 31.52 | 88024 | 0.06% |
| 05 Apr 2024 | 31.70 | 31.89 | 31.89 | 31.50 | 67938 | 0.16% |
| 04 Apr 2024 | 31.65 | 32.09 | 32.09 | 31.43 | 116818 | 0.19% |
| 03 Apr 2024 | 31.59 | 31.74 | 31.75 | 31.28 | 72273 | 0.45% |
| 02 Apr 2024 | 31.45 | 31.62 | 36.78 | 31.00 | 146672 | 0.64% |
| 01 Apr 2024 | 31.25 | 30.81 | 31.50 | 30.60 | 232517 | 1.46% |
| 28 Mar 2024 | 30.80 | 30.89 | 31.05 | 30.30 | 88300 | 0.72% |
| 27 Mar 2024 | 30.58 | 31.14 | 31.14 | 30.51 | 74862 | -0.07% |
| 26 Mar 2024 | 30.60 | 30.31 | 30.92 | 30.20 | 282674 | 0.89% |
| 22 Mar 2024 | 30.33 | 30.69 | 30.69 | 29.96 | 127329 | 0.73% |
| 21 Mar 2024 | 30.11 | 30.15 | 30.25 | 29.21 | 141560 | 2.90% |
| 20 Mar 2024 | 29.26 | 29.67 | 29.67 | 28.99 | 665658 | -0.44% |
| 19 Mar 2024 | 29.39 | 29.90 | 30.23 | 28.93 | 399110 | -1.67% |
| 18 Mar 2024 | 29.89 | 30.65 | 30.65 | 29.56 | 221148 | 0.47% |
| 15 Mar 2024 | 29.75 | 30.15 | 30.74 | 29.22 | 281202 | -1.29% |
| 14 Mar 2024 | 30.14 | 30.55 | 30.59 | 28.93 | 175922 | 1.58% |
| 13 Mar 2024 | 29.67 | 31.19 | 31.38 | 29.00 | 804458 | -4.26% |
| 12 Mar 2024 | 30.99 | 31.70 | 32.05 | 30.73 | 249793 | -1.77% |
| 11 Mar 2024 | 31.55 | 31.54 | 31.80 | 31.43 | 126187 | 0.00% |
| 07 Mar 2024 | 31.55 | 31.34 | 31.66 | 31.29 | 176570 | 0.70% |
| 06 Mar 2024 | 31.33 | 31.79 | 31.79 | 30.80 | 133557 | 0.13% |
| 05 Mar 2024 | 31.29 | 31.54 | 32.50 | 31.06 | 355466 | 0.22% |
| 04 Mar 2024 | 31.22 | 30.65 | 31.55 | 30.65 | 431646 | 1.86% |
| 02 Mar 2024 | 30.65 | 30.94 | 31.20 | 30.48 | 52329 | 0.59% |
| 01 Mar 2024 | 30.47 | 30.57 | 30.58 | 29.83 | 315086 | 1.47% |
| 29 Feb 2024 | 30.03 | 30.90 | 30.90 | 29.69 | 137492 | 0.13% |
| 28 Feb 2024 | 29.99 | 30.38 | 30.84 | 29.80 | 182059 | -1.25% |
| 27 Feb 2024 | 30.37 | 31.30 | 31.30 | 30.16 | 130885 | -0.10% |
| 26 Feb 2024 | 30.40 | 31.30 | 31.30 | 30.21 | 176263 | -0.03% |
| 23 Feb 2024 | 30.41 | 30.65 | 30.66 | 30.30 | 175003 | 0.40% |
| 22 Feb 2024 | 30.29 | 30.54 | 30.54 | 29.75 | 139539 | 1.14% |
| 21 Feb 2024 | 29.95 | 30.89 | 30.89 | 29.81 | 354610 | -1.29% |
| 20 Feb 2024 | 30.34 | 31.04 | 31.04 | 30.15 | 397319 | -0.62% |
| 19 Feb 2024 | 30.53 | 32.95 | 32.95 | 30.40 | 1256888 | -4.53% |
| 16 Feb 2024 | 31.98 | 30.44 | 34.02 | 30.00 | 117135 | 5.68% |
| 15 Feb 2024 | 30.26 | 29.78 | 30.50 | 29.78 | 208334 | 1.61% |
| 14 Feb 2024 | 29.78 | 30.10 | 30.20 | 28.98 | 107240 | 0.81% |
| 13 Feb 2024 | 29.54 | 30.45 | 30.45 | 28.93 | 189657 | -1.43% |
| 12 Feb 2024 | 29.97 | 31.45 | 31.45 | 29.12 | 216518 | -0.40% |
| 09 Feb 2024 | 30.09 | 30.00 | 32.00 | 29.30 | 194967 | -0.95% |
| 08 Feb 2024 | 30.38 | 30.85 | 30.85 | 29.85 | 130434 | 1.37% |
| 07 Feb 2024 | 29.97 | 30.92 | 30.92 | 29.40 | 93584 | 1.05% |
| 06 Feb 2024 | 29.66 | 29.90 | 29.90 | 29.31 | 41662 | 0.47% |
| 05 Feb 2024 | 29.52 | 29.51 | 30.95 | 29.26 | 116445 | 0.03% |
| 02 Feb 2024 | 29.51 | 29.50 | 29.60 | 28.71 | 62376 | 1.23% |
| 01 Feb 2024 | 29.15 | 29.20 | 31.00 | 28.73 | 54535 | 0.24% |
| 31 Jan 2024 | 29.08 | 29.40 | 29.50 | 28.55 | 67090 | 0.55% |
| 30 Jan 2024 | 28.92 | 29.40 | 29.55 | 28.40 | 47828 | 0.28% |
| 29 Jan 2024 | 28.84 | 28.70 | 28.94 | 28.15 | 40473 | 2.27% |
| 25 Jan 2024 | 28.20 | 27.92 | 28.35 | 27.92 | 28852 | 1.00% |
| 24 Jan 2024 | 27.92 | 27.95 | 28.49 | 27.27 | 51355 | 0.98% |
| 23 Jan 2024 | 27.65 | 28.32 | 28.90 | 27.30 | 62442 | -2.37% |
| 20 Jan 2024 | 28.32 | 28.27 | 28.94 | 28.10 | 20214 | 0.18% |
| 19 Jan 2024 | 28.27 | 28.49 | 28.49 | 27.87 | 66509 | 1.51% |
| 18 Jan 2024 | 27.85 | 28.35 | 28.50 | 27.05 | 76591 | -0.82% |
| 17 Jan 2024 | 28.08 | 28.10 | 28.75 | 27.62 | 42287 | -0.35% |
| 16 Jan 2024 | 28.18 | 28.61 | 28.61 | 27.80 | 50239 | -0.11% |
| 15 Jan 2024 | 28.21 | 28.55 | 28.65 | 27.83 | 57874 | 0.50% |
| 12 Jan 2024 | 28.07 | 28.30 | 28.38 | 27.79 | 115703 | 0.50% |
| 11 Jan 2024 | 27.93 | 28.49 | 28.49 | 27.71 | 28502 | 1.34% |
| 10 Jan 2024 | 27.56 | 27.92 | 28.00 | 27.00 | 27716 | -1.25% |
| 09 Jan 2024 | 27.91 | 28.17 | 28.17 | 27.50 | 36597 | 0.11% |
| 08 Jan 2024 | 27.88 | 28.60 | 28.60 | 27.70 | 42324 | 0.22% |
| 05 Jan 2024 | 27.82 | 28.09 | 28.10 | 27.50 | 39413 | -0.07% |
| 04 Jan 2024 | 27.84 | 28.74 | 28.74 | 27.60 | 18100 | 0.91% |
| 03 Jan 2024 | 27.59 | 27.91 | 28.60 | 27.27 | 41835 | -1.15% |
| 02 Jan 2024 | 27.91 | 27.50 | 28.23 | 27.26 | 46401 | 1.49% |
| 01 Jan 2024 | 27.50 | 28.08 | 28.25 | 27.44 | 27379 | 0.36% |
| 29 Dec 2023 | 27.40 | 28.19 | 28.19 | 27.00 | 63038 | -0.40% |
| 28 Dec 2023 | 27.51 | 28.28 | 28.67 | 27.25 | 31563 | 0.29% |
| 27 Dec 2023 | 27.43 | 27.46 | 27.53 | 27.25 | 15077 | 0.37% |
| 26 Dec 2023 | 27.33 | 27.50 | 27.60 | 26.99 | 102533 | 1.26% |
| 22 Dec 2023 | 26.99 | 26.83 | 27.45 | 26.76 | 23568 | 0.60% |
| 21 Dec 2023 | 26.83 | 26.50 | 27.00 | 26.07 | 59971 | 0.75% |
| 20 Dec 2023 | 26.63 | 28.07 | 28.07 | 26.41 | 34406 | -2.77% |
| 19 Dec 2023 | 27.39 | 27.45 | 27.63 | 27.21 | 32249 | -0.22% |
| 18 Dec 2023 | 27.45 | 27.80 | 27.80 | 27.11 | 66657 | 0.48% |
| 15 Dec 2023 | 27.32 | 28.05 | 28.05 | 27.17 | 57997 | -0.33% |
| 14 Dec 2023 | 27.41 | 27.72 | 28.00 | 27.19 | 49498 | 0.85% |
| 13 Dec 2023 | 27.18 | 27.13 | 27.24 | 26.62 | 27758 | 2.18% |
| 12 Dec 2023 | 26.60 | 25.95 | 26.91 | 25.95 | 54430 | -0.64% |
| 11 Dec 2023 | 26.77 | 26.99 | 26.99 | 26.39 | 185355 | 1.44% |
| 08 Dec 2023 | 26.39 | 26.59 | 26.64 | 26.16 | 25607 | -0.15% |
| 07 Dec 2023 | 26.43 | 26.50 | 26.65 | 26.31 | 46021 | 0.00% |
| 06 Dec 2023 | 26.43 | 26.27 | 27.00 | 26.00 | 19684 | 0.61% |
| 05 Dec 2023 | 26.27 | 26.31 | 26.40 | 26.05 | 49700 | 0.31% |
| 04 Dec 2023 | 26.19 | 26.91 | 26.91 | 25.90 | 54365 | 1.75% |
| 01 Dec 2023 | 25.74 | 25.00 | 26.10 | 25.00 | 83227 | 2.51% |
| 30 Nov 2023 | 25.11 | 25.35 | 25.35 | 24.79 | 30496 | 0.76% |
| 29 Nov 2023 | 24.92 | 25.50 | 25.50 | 24.70 | 55750 | -0.56% |
| 28 Nov 2023 | 25.06 | 24.50 | 26.00 | 24.34 | 45135 | 2.33% |
| 24 Nov 2023 | 24.49 | 24.49 | 24.59 | 24.32 | 17556 | 0.00% |
| 23 Nov 2023 | 24.49 | 24.47 | 24.73 | 24.36 | 36582 | 0.37% |
| 22 Nov 2023 | 24.40 | 24.40 | 24.47 | 24.16 | 23538 | 0.00% |
| 21 Nov 2023 | 24.40 | 24.45 | 25.15 | 24.27 | 24416 | -0.08% |
| 20 Nov 2023 | 24.42 | 24.80 | 24.80 | 24.29 | 17898 | 0.49% |
| 17 Nov 2023 | 24.30 | 24.19 | 24.38 | 24.14 | 22593 | 0.83% |
| 16 Nov 2023 | 24.10 | 24.15 | 24.20 | 24.06 | 8975 | -0.04% |
| 15 Nov 2023 | 24.11 | 24.15 | 24.18 | 23.92 | 25187 | 1.86% |
| 13 Nov 2023 | 23.67 | 24.20 | 24.20 | 23.53 | 28423 | -1.09% |
| 12 Nov 2023 | 23.93 | 24.30 | 24.30 | 23.66 | 20275 | 1.48% |
| 10 Nov 2023 | 23.58 | 23.59 | 23.60 | 23.44 | 5690 | 0.38% |
| 09 Nov 2023 | 23.49 | 23.47 | 23.52 | 23.41 | 6978 | 0.09% |
| 08 Nov 2023 | 23.47 | 23.64 | 23.64 | 23.21 | 30112 | 1.25% |
| 07 Nov 2023 | 23.18 | 23.00 | 23.25 | 22.89 | 42638 | 0.78% |
| 06 Nov 2023 | 23.00 | 22.88 | 23.35 | 22.60 | 25403 | 0.61% |
| 03 Nov 2023 | 22.86 | 23.77 | 23.77 | 22.50 | 16471 | 0.53% |
| 02 Nov 2023 | 22.74 | 22.51 | 22.78 | 22.51 | 26833 | 1.84% |
| 01 Nov 2023 | 22.33 | 22.02 | 22.59 | 22.02 | 12651 | -0.76% |
| 31 Oct 2023 | 22.50 | 22.55 | 22.55 | 22.31 | 41438 | 0.31% |
| 30 Oct 2023 | 22.43 | 22.96 | 22.96 | 22.06 | 56014 | -0.36% |
| 27 Oct 2023 | 22.51 | 22.58 | 22.58 | 22.24 | 96912 | 1.67% |
| 26 Oct 2023 | 22.14 | 23.41 | 23.41 | 21.75 | 42283 | -1.12% |
| 25 Oct 2023 | 22.39 | 23.35 | 23.35 | 22.21 | 36252 | -1.15% |
| 23 Oct 2023 | 22.65 | 23.98 | 23.98 | 22.56 | 22867 | -1.01% |
| 20 Oct 2023 | 22.88 | 25.56 | 27.72 | 22.78 | 79041 | -1.89% |
| 19 Oct 2023 | 23.32 | 23.05 | 23.41 | 22.98 | 1353 | 1.08% |
| 18 Oct 2023 | 23.07 | 23.50 | 23.50 | 23.00 | 1878 | -1.49% |
| 17 Oct 2023 | 23.42 | 23.80 | 23.80 | 23.00 | 1573 | 0.00% |
| 16 Oct 2023 | 23.42 | 23.37 | 23.43 | 23.25 | 5864 | 0.52% |
| 13 Oct 2023 | 23.30 | 23.28 | 23.37 | 23.16 | 1736 | 0.04% |
| 12 Oct 2023 | 23.29 | 23.34 | 23.41 | 23.28 | 461 | -0.21% |
| 11 Oct 2023 | 23.34 | 23.79 | 23.79 | 23.18 | 2830 | 1.04% |
| 10 Oct 2023 | 23.10 | 23.00 | 23.16 | 22.93 | 1065 | 0.79% |
| 09 Oct 2023 | 22.92 | 23.78 | 23.78 | 22.60 | 1310 | -0.69% |
| 06 Oct 2023 | 23.08 | 23.00 | 23.09 | 22.99 | 608 | 0.65% |
| 05 Oct 2023 | 22.93 | 22.98 | 22.99 | 22.85 | 12833 | -0.04% |
| 04 Oct 2023 | 22.94 | 23.17 | 23.17 | 22.80 | 2691 | -1.76% |
| 03 Oct 2023 | 23.35 | 22.73 | 23.50 | 22.73 | 4929 | 0.69% |
| 29 Sep 2023 | 23.19 | 23.40 | 23.40 | 22.70 | 2701 | 1.40% |
| 28 Sep 2023 | 22.87 | 23.11 | 23.20 | 22.80 | 2534 | -1.76% |
| 27 Sep 2023 | 23.28 | 22.96 | 23.35 | 22.96 | 807 | 1.44% |
| 26 Sep 2023 | 22.95 | 23.00 | 23.16 | 22.91 | 285 | -0.22% |
| 25 Sep 2023 | 23.00 | 22.88 | 23.04 | 22.73 | 835 | 0.48% |
| 22 Sep 2023 | 22.89 | 23.97 | 23.97 | 22.73 | 1375 | -0.65% |
| 21 Sep 2023 | 23.04 | 23.10 | 23.20 | 22.86 | 11310 | -5.07% |
| 20 Sep 2023 | 24.27 | 23.31 | 25.50 | 22.74 | 2299 | 4.66% |
| 18 Sep 2023 | 23.19 | 23.44 | 23.44 | 23.00 | 1674 | -0.26% |
| 15 Sep 2023 | 23.25 | 22.98 | 23.40 | 22.80 | 7904 | 2.11% |
| 14 Sep 2023 | 22.77 | 22.96 | 23.00 | 22.50 | 10641 | -1.47% |
| 13 Sep 2023 | 23.11 | 23.20 | 23.31 | 22.45 | 3456 | 1.58% |
| 12 Sep 2023 | 22.75 | 23.40 | 23.40 | 22.60 | 9080 | -1.34% |
| 11 Sep 2023 | 23.06 | 23.49 | 23.84 | 22.90 | 7526 | -0.39% |
| 08 Sep 2023 | 23.15 | 22.89 | 23.16 | 22.89 | 1586 | 1.45% |
| 07 Sep 2023 | 22.82 | 22.70 | 22.82 | 22.70 | 362 | -0.22% |
| 06 Sep 2023 | 22.87 | 22.60 | 23.10 | 22.51 | 2792 | 1.19% |
| 05 Sep 2023 | 22.60 | 22.70 | 22.70 | 22.52 | 1434 | -1.44% |
| 04 Sep 2023 | 22.93 | 22.49 | 23.00 | 22.33 | 7489 | -1.12% |
| 01 Sep 2023 | 23.19 | 23.63 | 23.69 | 22.15 | 1993 | 1.05% |
| 31 Aug 2023 | 22.95 | 22.41 | 23.68 | 22.22 | 6463 | 1.77% |
| 30 Aug 2023 | 22.55 | 22.28 | 22.70 | 22.28 | 321 | 1.26% |
| 29 Aug 2023 | 22.27 | 22.18 | 22.27 | 22.12 | 342 | 0.18% |
| 28 Aug 2023 | 22.23 | 22.11 | 22.25 | 22.11 | 470 | 1.00% |
| 25 Aug 2023 | 22.01 | 22.27 | 22.28 | 21.95 | 914 | -1.57% |
| 24 Aug 2023 | 22.36 | 22.30 | 22.50 | 22.30 | 427 | 0.27% |
| 23 Aug 2023 | 22.30 | 22.16 | 22.30 | 22.16 | 354 | 0.50% |
| 22 Aug 2023 | 22.19 | 21.50 | 22.23 | 21.50 | 322 | 1.23% |
| 21 Aug 2023 | 21.92 | 21.82 | 22.20 | 21.82 | 587 | 0.46% |
| 18 Aug 2023 | 21.82 | 21.71 | 21.83 | 21.66 | 358 | 0.69% |
| 16 Aug 2023 | 21.67 | 21.65 | 21.79 | 21.65 | 357 | -0.96% |
| 14 Aug 2023 | 21.88 | 21.70 | 22.00 | 21.55 | 1550 | 0.83% |
| 11 Aug 2023 | 21.70 | 21.88 | 22.00 | 21.69 | 1353 | -1.00% |
| 10 Aug 2023 | 21.92 | 21.89 | 22.00 | 21.85 | 71 | 0.14% |
| 09 Aug 2023 | 21.89 | 21.90 | 21.95 | 21.77 | 317 | -0.14% |
| 08 Aug 2023 | 21.92 | 21.97 | 21.99 | 21.73 | 596 | -0.18% |
| 07 Aug 2023 | 21.96 | 22.27 | 22.27 | 21.72 | 621 | 0.55% |
| 04 Aug 2023 | 21.84 | 21.81 | 21.88 | 21.77 | 1007 | 0.55% |
| 03 Aug 2023 | 21.72 | 22.72 | 22.72 | 21.63 | 1552 | -0.09% |
| 02 Aug 2023 | 21.74 | 22.13 | 22.13 | 21.63 | 3133 | -1.72% |
| 01 Aug 2023 | 22.12 | 22.50 | 22.50 | 22.11 | 1246 | -1.03% |
| 31 Jul 2023 | 22.35 | 21.70 | 22.40 | 21.70 | 1831 | 1.73% |
| 28 Jul 2023 | 21.97 | 22.10 | 22.10 | 21.83 | 1730 | 0.87% |
| 27 Jul 2023 | 21.78 | 21.90 | 22.00 | 21.78 | 801 | -0.27% |
| 26 Jul 2023 | 21.84 | 21.67 | 21.87 | 21.67 | 1338 | 0.97% |
| 25 Jul 2023 | 21.63 | 21.79 | 21.79 | 21.58 | 305 | 0.05% |
| 24 Jul 2023 | 21.62 | 21.86 | 21.89 | 21.45 | 2933 | -1.23% |
| 21 Jul 2023 | 21.89 | 21.58 | 22.00 | 21.58 | 2796 | 0.23% |
| 20 Jul 2023 | 21.84 | 21.73 | 21.84 | 21.63 | 1573 | 0.51% |
| 19 Jul 2023 | 21.73 | 21.58 | 21.76 | 21.50 | 941 | 0.18% |
| 18 Jul 2023 | 21.69 | 21.70 | 22.10 | 21.47 | 625 | 0.51% |
| 17 Jul 2023 | 21.58 | 21.38 | 21.60 | 21.36 | 1478 | 0.94% |
| 14 Jul 2023 | 21.38 | 21.44 | 21.54 | 21.38 | 274 | 0.00% |
| 13 Jul 2023 | 21.38 | 21.46 | 22.00 | 21.30 | 2474 | -0.74% |
| 12 Jul 2023 | 21.54 | 21.56 | 21.66 | 21.52 | 630 | -0.60% |
| 11 Jul 2023 | 21.67 | 21.42 | 21.70 | 21.41 | 2453 | 2.12% |
| 10 Jul 2023 | 21.22 | 21.35 | 21.41 | 21.11 | 2013 | -0.56% |
| 07 Jul 2023 | 21.34 | 21.86 | 21.86 | 21.25 | 1963 | -1.02% |
| 06 Jul 2023 | 21.56 | 21.39 | 21.70 | 21.39 | 1053 | 1.03% |
| 05 Jul 2023 | 21.34 | 21.28 | 21.39 | 21.10 | 6534 | 0.80% |
| 04 Jul 2023 | 21.17 | 21.39 | 21.41 | 21.03 | 1338 | -1.07% |
| 03 Jul 2023 | 21.40 | 21.15 | 21.41 | 21.15 | 627 | 1.18% |
| 30 Jun 2023 | 21.15 | 21.30 | 21.40 | 21.10 | 1083 | -0.52% |
| 28 Jun 2023 | 21.26 | 21.05 | 21.30 | 21.05 | 5561 | 0.76% |
| 27 Jun 2023 | 21.10 | 20.98 | 21.12 | 20.90 | 787 | 0.57% |
| 26 Jun 2023 | 20.98 | 20.94 | 20.98 | 20.87 | 200 | 0.67% |
| 23 Jun 2023 | 20.84 | 21.09 | 21.09 | 20.77 | 696 | -1.37% |
| 22 Jun 2023 | 21.13 | 21.17 | 21.30 | 21.07 | 653 | -0.09% |
| 21 Jun 2023 | 21.15 | 21.35 | 21.36 | 21.14 | 3184 | -2.49% |
| 20 Jun 2023 | 21.69 | 21.15 | 21.70 | 21.10 | 693 | 2.31% |
| 19 Jun 2023 | 21.20 | 21.71 | 21.71 | 21.14 | 2123 | -0.42% |
| 16 Jun 2023 | 21.29 | 21.10 | 21.30 | 21.10 | 5513 | 1.67% |
| 15 Jun 2023 | 20.94 | 21.10 | 21.27 | 20.90 | 1403 | -1.37% |
| 14 Jun 2023 | 21.23 | 21.24 | 21.26 | 21.03 | 1472 | 1.00% |
| 13 Jun 2023 | 21.02 | 21.01 | 21.09 | 21.01 | 21 | -0.33% |
| 12 Jun 2023 | 21.09 | 20.83 | 21.10 | 20.83 | 654 | 0.67% |
| 09 Jun 2023 | 20.95 | 20.95 | 20.95 | 20.73 | 1498 | -0.85% |
| 08 Jun 2023 | 21.13 | 20.57 | 21.30 | 20.57 | 813 | 0.14% |
| 07 Jun 2023 | 21.10 | 20.84 | 21.19 | 20.80 | 883 | 1.44% |
| 06 Jun 2023 | 20.80 | 20.80 | 20.90 | 20.63 | 3066 | 0.43% |
| 05 Jun 2023 | 20.71 | 20.66 | 20.90 | 20.59 | 2331 | 0.63% |
| 02 Jun 2023 | 20.58 | 20.46 | 20.63 | 20.42 | 4176 | 1.28% |
| 01 Jun 2023 | 20.32 | 20.43 | 20.57 | 20.31 | 5246 | -0.25% |
| 31 May 2023 | 20.37 | 20.46 | 20.50 | 20.30 | 3006 | -0.05% |
| 30 May 2023 | 20.38 | 20.48 | 20.50 | 20.37 | 1304 | -0.10% |
| 29 May 2023 | 20.40 | 19.99 | 20.50 | 19.99 | 1621 | 0.84% |
| 26 May 2023 | 20.23 | 20.01 | 20.44 | 20.01 | 621 | 1.40% |
| 25 May 2023 | 19.95 | 19.91 | 20.05 | 19.81 | 998 | 0.20% |
| 24 May 2023 | 19.91 | 19.93 | 20.19 | 19.70 | 2843 | 0.10% |
| 23 May 2023 | 19.89 | 19.91 | 20.20 | 19.89 | 10210 | -0.30% |
| 22 May 2023 | 19.95 | 19.73 | 19.96 | 19.73 | 307 | 0.96% |
| 19 May 2023 | 19.76 | 19.75 | 19.78 | 19.60 | 1202 | -0.20% |
| 18 May 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 138 | -0.85% |
| 17 May 2023 | 19.97 | 19.81 | 20.00 | 19.72 | 660 | 1.01% |
| 16 May 2023 | 19.77 | 19.83 | 19.95 | 19.73 | 971 | 0.00% |
| 15 May 2023 | 19.77 | 19.79 | 19.86 | 19.75 | 1733 | -0.10% |
| 12 May 2023 | 19.79 | 19.65 | 19.80 | 19.60 | 25230 | 0.20% |
| 11 May 2023 | 19.75 | 19.70 | 19.95 | 19.65 | 5271 | 0.77% |
| 10 May 2023 | 19.60 | 19.60 | 19.69 | 19.46 | 648 | 0.26% |
| 09 May 2023 | 19.55 | 19.64 | 19.79 | 19.55 | 98 | -0.15% |
| 08 May 2023 | 19.58 | 19.52 | 19.67 | 19.51 | 205 | 0.77% |
| 05 May 2023 | 19.43 | 19.83 | 19.85 | 19.42 | 5265 | -1.62% |
| 04 May 2023 | 19.75 | 19.50 | 19.90 | 19.48 | 816 | 1.75% |
| 03 May 2023 | 19.41 | 19.49 | 19.65 | 19.41 | 2295 | -1.07% |
| 02 May 2023 | 19.62 | 19.30 | 19.70 | 19.30 | 786 | 1.98% |
| 28 Apr 2023 | 19.24 | 19.13 | 19.26 | 19.10 | 738 | 0.37% |
| 27 Apr 2023 | 19.17 | 19.17 | 19.17 | 19.00 | 1749 | -0.88% |
| 26 Apr 2023 | 19.34 | 19.00 | 19.90 | 19.00 | 271 | 1.26% |
| 25 Apr 2023 | 19.10 | 18.82 | 19.15 | 18.80 | 5093 | 1.81% |
| 24 Apr 2023 | 18.76 | 18.80 | 18.84 | 18.67 | 184 | 0.70% |
| 21 Apr 2023 | 18.63 | 18.84 | 18.84 | 18.61 | 435 | -1.11% |
| 20 Apr 2023 | 18.84 | 18.85 | 18.85 | 18.78 | 250 | -0.32% |
| 19 Apr 2023 | 18.90 | 18.74 | 18.90 | 18.74 | 23 | 0.69% |
| 18 Apr 2023 | 18.77 | 18.76 | 18.90 | 18.76 | 519 | 0.43% |
| 17 Apr 2023 | 18.69 | 18.60 | 18.79 | 18.56 | 657 | 0.38% |
| 13 Apr 2023 | 18.62 | 18.60 | 18.75 | 18.49 | 836 | -0.43% |
| 12 Apr 2023 | 18.70 | 18.50 | 18.70 | 18.50 | 182 | 1.19% |
| 11 Apr 2023 | 18.48 | 18.50 | 18.68 | 18.45 | 315 | -0.11% |
| 10 Apr 2023 | 18.50 | 18.50 | 18.50 | 18.35 | 512 | 0.22% |
| 06 Apr 2023 | 18.46 | 18.30 | 18.48 | 18.30 | 200 | 0.87% |
| 05 Apr 2023 | 18.30 | 18.33 | 18.33 | 18.25 | 866 | -0.54% |
| 03 Apr 2023 | 18.40 | 18.71 | 18.71 | 18.40 | 780 | 0.33% |
| 31 Mar 2023 | 18.34 | 18.50 | 18.50 | 18.10 | 303 | 1.44% |
| 29 Mar 2023 | 18.08 | 17.90 | 18.08 | 17.90 | 533 | 2.03% |
| 28 Mar 2023 | 17.72 | 17.93 | 17.93 | 17.72 | 353 | -1.17% |
| 27 Mar 2023 | 17.93 | 18.28 | 18.28 | 17.85 | 469 | -0.88% |
| 24 Mar 2023 | 18.09 | 18.13 | 18.17 | 17.90 | 322 | -0.22% |
| 23 Mar 2023 | 18.13 | 18.18 | 18.29 | 17.85 | 272 | -0.49% |
| 21 Mar 2023 | 18.22 | 18.10 | 18.27 | 18.10 | 123 | 0.77% |
| 20 Mar 2023 | 18.08 | 18.18 | 18.49 | 17.82 | 647 | -1.42% |
| 17 Mar 2023 | 18.34 | 18.10 | 18.34 | 18.10 | 421 | 0.44% |
| 16 Mar 2023 | 18.26 | 17.89 | 18.28 | 17.89 | 170 | 2.07% |
| 15 Mar 2023 | 17.89 | 18.15 | 18.36 | 17.88 | 314 | -1.76% |
| 14 Mar 2023 | 18.21 | 18.37 | 18.37 | 18.05 | 372 | -0.87% |
| 13 Mar 2023 | 18.37 | 18.50 | 18.58 | 18.37 | 402 | -0.54% |
| 10 Mar 2023 | 18.47 | 18.65 | 18.66 | 18.31 | 612 | -1.23% |
| 09 Mar 2023 | 18.70 | 19.16 | 19.16 | 18.70 | 1070 | -0.85% |
| 08 Mar 2023 | 18.86 | 18.70 | 18.90 | 18.65 | 927 | 0.43% |
| 06 Mar 2023 | 18.78 | 18.52 | 18.80 | 18.52 | 4248 | 1.40% |
| 03 Mar 2023 | 18.52 | 18.30 | 18.67 | 18.30 | 347 | 1.20% |
| 02 Mar 2023 | 18.30 | 18.33 | 18.42 | 18.30 | 238 | 0.55% |
| 01 Mar 2023 | 18.20 | 18.10 | 18.33 | 18.10 | 504 | 1.73% |
| 28 Feb 2023 | 17.89 | 18.23 | 18.23 | 17.85 | 381 | 0.28% |
| 27 Feb 2023 | 17.84 | 18.03 | 18.11 | 17.80 | 389 | -2.14% |
| 24 Feb 2023 | 18.23 | 18.15 | 18.23 | 17.95 | 143 | 0.33% |
| 23 Feb 2023 | 18.17 | 18.15 | 18.19 | 17.90 | 188 | 0.00% |
| 22 Feb 2023 | 18.17 | 18.10 | 18.29 | 18.05 | 102 | 0.28% |
| 21 Feb 2023 | 18.12 | 18.20 | 18.49 | 18.10 | 329 | -0.44% |
| 20 Feb 2023 | 18.20 | 18.45 | 18.45 | 18.20 | 161 | -0.38% |
| 17 Feb 2023 | 18.27 | 18.50 | 18.69 | 18.25 | 2172 | -0.76% |
| 16 Feb 2023 | 18.41 | 18.40 | 18.60 | 18.40 | 437 | 0.16% |
| 15 Feb 2023 | 18.38 | 18.20 | 18.50 | 18.20 | 6372 | 0.88% |
| 14 Feb 2023 | 18.22 | 18.32 | 18.40 | 18.11 | 26698 | -0.55% |
| 13 Feb 2023 | 18.32 | 18.23 | 18.46 | 18.13 | 147 | 0.11% |
| 10 Feb 2023 | 18.30 | 18.40 | 18.50 | 18.30 | 1232 | -0.49% |
| 09 Feb 2023 | 18.39 | 18.23 | 18.39 | 18.23 | 12 | 0.00% |
| 08 Feb 2023 | 18.39 | 18.20 | 18.40 | 18.20 | 1347 | 0.55% |
| 07 Feb 2023 | 18.29 | 18.20 | 18.30 | 18.05 | 1912 | 1.95% |
| 06 Feb 2023 | 17.94 | 18.50 | 18.50 | 17.80 | 490 | -1.32% |
| 03 Feb 2023 | 18.18 | 17.98 | 18.20 | 17.80 | 2351 | 1.11% |
| 02 Feb 2023 | 17.98 | 18.20 | 18.20 | 17.80 | 323 | -0.66% |
| 01 Feb 2023 | 18.10 | 18.50 | 18.85 | 18.10 | 481 | -2.16% |
| 31 Jan 2023 | 18.50 | 18.50 | 18.50 | 18.40 | 338 | 0.05% |
| 30 Jan 2023 | 18.49 | 18.63 | 18.63 | 18.00 | 907 | 1.26% |
| 27 Jan 2023 | 18.26 | 19.18 | 19.18 | 17.93 | 772 | -2.87% |
| 25 Jan 2023 | 18.80 | 18.94 | 19.10 | 18.76 | 486 | -0.74% |
| 24 Jan 2023 | 18.94 | 19.30 | 19.30 | 18.93 | 1039 | -1.87% |
| 23 Jan 2023 | 19.30 | 19.10 | 19.33 | 19.00 | 1201 | 1.05% |
| 20 Jan 2023 | 19.10 | 19.12 | 19.36 | 19.10 | 87 | -0.05% |
| 19 Jan 2023 | 19.11 | 19.08 | 19.28 | 19.02 | 52 | 0.47% |
| 18 Jan 2023 | 19.02 | 19.23 | 19.31 | 19.00 | 401 | -1.40% |
| 17 Jan 2023 | 19.29 | 19.20 | 19.36 | 19.02 | 4810 | 0.36% |
| 16 Jan 2023 | 19.22 | 19.70 | 19.70 | 19.20 | 233 | -0.72% |
| 13 Jan 2023 | 19.36 | 18.98 | 19.39 | 18.94 | 140 | 1.89% |
| 12 Jan 2023 | 19.00 | 19.10 | 19.29 | 19.00 | 77 | -0.05% |
| 11 Jan 2023 | 19.01 | 19.10 | 19.20 | 18.95 | 168 | -0.21% |
| 10 Jan 2023 | 19.05 | 19.40 | 19.46 | 19.03 | 1201 | -1.30% |
| 09 Jan 2023 | 19.30 | 19.30 | 19.56 | 19.28 | 41291 | 0.21% |
| 06 Jan 2023 | 19.26 | 19.30 | 19.66 | 19.11 | 10068 | 0.26% |
| 05 Jan 2023 | 19.21 | 19.46 | 19.70 | 19.20 | 320 | -0.10% |
| 04 Jan 2023 | 19.23 | 19.40 | 19.44 | 19.23 | 400 | -1.38% |
| 03 Jan 2023 | 19.50 | 19.60 | 19.70 | 19.18 | 494 | -0.46% |
| 02 Jan 2023 | 19.59 | 19.60 | 19.60 | 19.25 | 641 | 0.46% |
| 30 Dec 2022 | 19.50 | 19.56 | 19.70 | 19.28 | 88 | 0.15% |
| 29 Dec 2022 | 19.47 | 19.57 | 19.57 | 19.23 | 140 | -0.51% |
| 28 Dec 2022 | 19.57 | 19.26 | 19.59 | 19.25 | 130 | 1.82% |
| 27 Dec 2022 | 19.22 | 19.16 | 19.30 | 19.16 | 477 | 0.58% |
| 26 Dec 2022 | 19.11 | 18.86 | 19.30 | 18.86 | 3370 | 2.19% |
| 23 Dec 2022 | 18.70 | 19.33 | 19.33 | 18.66 | 1483 | -3.31% |
| 22 Dec 2022 | 19.34 | 19.76 | 20.00 | 19.30 | 355 | -1.02% |
| 21 Dec 2022 | 19.54 | 19.80 | 19.98 | 19.35 | 552 | -0.61% |
| 20 Dec 2022 | 19.66 | 19.77 | 19.90 | 19.63 | 1470 | -0.56% |
| 19 Dec 2022 | 19.77 | 20.09 | 20.09 | 19.63 | 1044 | -0.35% |
| 16 Dec 2022 | 19.84 | 19.98 | 19.98 | 19.81 | 312 | -0.85% |
| 15 Dec 2022 | 20.01 | 20.11 | 20.25 | 19.85 | 729 | -0.50% |
| 14 Dec 2022 | 20.11 | 20.30 | 20.30 | 20.10 | 1006 | -0.94% |
| 13 Dec 2022 | 20.30 | 19.99 | 20.30 | 19.99 | 160 | 1.45% |
| 12 Dec 2022 | 20.01 | 20.20 | 20.36 | 20.01 | 437 | -1.09% |
| 09 Dec 2022 | 20.23 | 20.20 | 20.31 | 20.03 | 474 | -0.30% |
| 08 Dec 2022 | 20.29 | 20.20 | 20.30 | 20.02 | 177 | 0.45% |
| 07 Dec 2022 | 20.20 | 20.31 | 20.31 | 20.03 | 269 | -0.49% |
| 06 Dec 2022 | 20.30 | 20.05 | 20.31 | 20.03 | 615 | 0.69% |
| 05 Dec 2022 | 20.16 | 20.20 | 20.40 | 20.03 | 19 | -0.59% |
| 02 Dec 2022 | 20.28 | 20.20 | 20.40 | 19.96 | 135 | 0.10% |
| 01 Dec 2022 | 20.26 | 20.05 | 20.37 | 19.97 | 368 | 0.75% |
| 30 Nov 2022 | 20.11 | 19.50 | 20.49 | 19.50 | 220 | 0.30% |
| 29 Nov 2022 | 20.05 | 20.08 | 20.19 | 19.90 | 364 | -0.64% |
| 28 Nov 2022 | 20.18 | 20.11 | 20.70 | 20.00 | 257 | -2.61% |
| 25 Nov 2022 | 20.72 | 20.10 | 21.10 | 19.82 | 419 | 3.34% |
| 24 Nov 2022 | 20.05 | 20.49 | 20.49 | 19.58 | 564 | 0.80% |
| 23 Nov 2022 | 19.89 | 19.99 | 19.99 | 19.80 | 118 | -0.85% |
| 22 Nov 2022 | 20.06 | 19.51 | 20.10 | 19.38 | 715 | 2.66% |
| 21 Nov 2022 | 19.54 | 19.99 | 19.99 | 19.48 | 134 | 0.41% |
| 18 Nov 2022 | 19.46 | 19.93 | 19.93 | 19.41 | 571 | -2.70% |
| 17 Nov 2022 | 20.00 | 20.01 | 20.10 | 19.80 | 92 | 0.96% |
| 16 Nov 2022 | 19.81 | 19.98 | 20.10 | 19.78 | 235 | -0.95% |
| 15 Nov 2022 | 20.00 | 20.10 | 20.30 | 19.78 | 393 | -1.48% |
| 14 Nov 2022 | 20.30 | 19.93 | 20.79 | 19.93 | 594 | 1.81% |
| 11 Nov 2022 | 19.94 | 19.98 | 20.48 | 19.80 | 593 | -0.20% |
| 10 Nov 2022 | 19.98 | 20.18 | 20.45 | 19.80 | 129 | -1.53% |
| 09 Nov 2022 | 20.29 | 20.49 | 20.50 | 20.20 | 377 | -0.98% |
| 07 Nov 2022 | 20.49 | 20.30 | 20.56 | 20.25 | 1289 | 0.59% |
| 04 Nov 2022 | 20.37 | 20.30 | 20.50 | 19.98 | 342 | 0.49% |
| 03 Nov 2022 | 20.27 | 19.80 | 20.50 | 19.80 | 642 | 2.17% |
| 02 Nov 2022 | 19.84 | 20.10 | 20.30 | 19.65 | 1255 | -1.24% |
| 01 Nov 2022 | 20.09 | 19.20 | 20.50 | 19.20 | 18949 | 5.29% |
| 31 Oct 2022 | 19.08 | 19.40 | 19.40 | 19.05 | 1769 | -1.04% |
| 28 Oct 2022 | 19.28 | 19.18 | 19.60 | 18.91 | 2960 | -0.21% |
| 27 Oct 2022 | 19.32 | 19.30 | 19.41 | 19.00 | 4074 | 2.71% |
| 25 Oct 2022 | 18.81 | 19.10 | 19.30 | 18.80 | 2715 | -2.89% |
| 24 Oct 2022 | 19.37 | 19.50 | 19.80 | 19.10 | 488 | 1.95% |
| 21 Oct 2022 | 19.00 | 19.25 | 19.40 | 18.98 | 1632 | -1.50% |
| 20 Oct 2022 | 19.29 | 18.98 | 19.39 | 18.81 | 1556 | 1.74% |
| 19 Oct 2022 | 18.96 | 18.80 | 19.30 | 18.80 | 3743 | -1.25% |
| 18 Oct 2022 | 19.20 | 18.78 | 19.20 | 18.78 | 3685 | 2.07% |
