KOTHARIPET Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 123.72 | 126.00 | 126.00 | 122.00 | 30889 | 0.45% |
| 18 Dec 2025 | 123.16 | 124.00 | 124.37 | 121.00 | 20314 | -0.41% |
| 17 Dec 2025 | 123.67 | 126.25 | 126.26 | 123.41 | 28253 | -2.00% |
| 16 Dec 2025 | 126.20 | 124.56 | 127.00 | 124.55 | 9087 | 0.48% |
| 15 Dec 2025 | 125.60 | 126.11 | 127.24 | 124.07 | 27079 | -0.40% |
| 12 Dec 2025 | 126.11 | 122.56 | 127.46 | 122.56 | 24435 | 1.98% |
| 11 Dec 2025 | 123.66 | 126.70 | 126.70 | 122.92 | 23680 | -1.70% |
| 10 Dec 2025 | 125.80 | 123.13 | 127.89 | 122.62 | 35883 | 2.94% |
| 09 Dec 2025 | 122.21 | 119.00 | 124.00 | 116.49 | 60512 | 1.27% |
| 08 Dec 2025 | 120.68 | 125.00 | 125.00 | 118.56 | 69278 | -2.12% |
| 05 Dec 2025 | 123.29 | 127.50 | 128.00 | 122.56 | 39473 | -2.22% |
| 04 Dec 2025 | 126.09 | 126.65 | 128.84 | 125.00 | 29712 | -0.44% |
| 03 Dec 2025 | 126.65 | 131.00 | 131.00 | 125.60 | 25778 | -1.11% |
| 02 Dec 2025 | 128.07 | 129.06 | 130.25 | 127.02 | 36025 | -1.47% |
| 01 Dec 2025 | 129.98 | 130.10 | 131.75 | 128.95 | 45617 | 0.14% |
| 28 Nov 2025 | 129.80 | 139.90 | 139.90 | 128.90 | 183658 | -6.77% |
| 27 Nov 2025 | 139.23 | 139.46 | 142.10 | 138.07 | 25938 | -0.16% |
| 26 Nov 2025 | 139.46 | 137.32 | 139.99 | 137.32 | 27533 | 1.43% |
| 25 Nov 2025 | 137.49 | 137.89 | 139.32 | 136.81 | 19241 | -0.29% |
| 24 Nov 2025 | 137.89 | 140.00 | 141.88 | 137.00 | 36794 | -2.01% |
| 21 Nov 2025 | 140.72 | 140.00 | 141.99 | 139.50 | 27948 | -0.44% |
| 20 Nov 2025 | 141.34 | 143.70 | 143.94 | 138.99 | 50126 | -0.22% |
| 19 Nov 2025 | 141.65 | 144.50 | 144.50 | 140.81 | 55407 | -1.04% |
| 18 Nov 2025 | 143.14 | 142.75 | 146.85 | 140.02 | 65731 | 0.28% |
| 17 Nov 2025 | 142.74 | 145.56 | 147.87 | 142.11 | 48562 | -1.93% |
| 14 Nov 2025 | 145.55 | 144.50 | 146.97 | 143.00 | 29665 | 0.55% |
| 13 Nov 2025 | 144.75 | 145.27 | 147.45 | 144.05 | 50966 | -1.83% |
| 12 Nov 2025 | 147.45 | 144.50 | 148.50 | 143.55 | 54407 | 0.78% |
| 11 Nov 2025 | 146.31 | 140.94 | 148.70 | 137.00 | 56428 | 3.81% |
| 10 Nov 2025 | 140.94 | 141.82 | 143.09 | 140.00 | 37817 | -0.62% |
| 07 Nov 2025 | 141.82 | 142.00 | 143.94 | 139.57 | 38682 | 0.09% |
| 06 Nov 2025 | 141.69 | 143.00 | 146.17 | 141.00 | 43272 | -2.65% |
| 04 Nov 2025 | 145.55 | 154.00 | 154.25 | 145.00 | 104934 | -4.26% |
| 03 Nov 2025 | 152.02 | 143.50 | 154.90 | 142.78 | 174416 | 6.82% |
| 31 Oct 2025 | 142.31 | 143.45 | 143.48 | 142.00 | 20421 | -0.33% |
| 30 Oct 2025 | 142.78 | 144.90 | 144.90 | 142.06 | 23682 | -0.94% |
| 29 Oct 2025 | 144.13 | 142.71 | 144.90 | 142.50 | 39328 | 1.00% |
| 28 Oct 2025 | 142.71 | 142.90 | 143.00 | 140.55 | 35050 | 0.32% |
| 27 Oct 2025 | 142.26 | 143.05 | 144.90 | 141.50 | 24524 | -0.06% |
| 24 Oct 2025 | 142.34 | 140.95 | 143.00 | 140.95 | 27013 | 0.28% |
| 23 Oct 2025 | 141.94 | 144.00 | 144.00 | 140.60 | 18519 | -0.03% |
| 21 Oct 2025 | 141.98 | 141.90 | 142.80 | 139.87 | 8059 | 1.56% |
| 20 Oct 2025 | 139.80 | 138.00 | 141.00 | 138.00 | 27433 | -0.44% |
| 17 Oct 2025 | 140.42 | 140.10 | 141.18 | 139.01 | 22477 | 0.12% |
| 16 Oct 2025 | 140.25 | 140.50 | 142.45 | 139.39 | 34854 | 0.37% |
| 15 Oct 2025 | 139.73 | 141.80 | 142.08 | 138.75 | 59992 | -1.33% |
| 14 Oct 2025 | 141.61 | 140.07 | 145.47 | 140.07 | 71441 | 1.10% |
| 13 Oct 2025 | 140.07 | 140.50 | 141.75 | 138.99 | 55162 | -1.55% |
| 10 Oct 2025 | 142.27 | 139.00 | 143.41 | 139.00 | 42551 | 1.85% |
| 09 Oct 2025 | 139.68 | 141.10 | 143.82 | 137.76 | 58993 | -1.22% |
| 08 Oct 2025 | 141.40 | 142.50 | 145.48 | 140.00 | 34375 | -1.28% |
| 07 Oct 2025 | 143.24 | 145.90 | 148.99 | 142.56 | 72943 | -1.21% |
| 06 Oct 2025 | 145.00 | 142.00 | 148.50 | 142.00 | 113462 | 2.93% |
| 03 Oct 2025 | 140.87 | 140.45 | 143.00 | 139.61 | 62474 | 1.05% |
| 01 Oct 2025 | 139.40 | 138.62 | 140.00 | 136.90 | 44495 | 1.13% |
| 30 Sep 2025 | 137.84 | 139.75 | 144.70 | 137.05 | 37984 | -0.43% |
| 29 Sep 2025 | 138.44 | 143.99 | 146.26 | 136.40 | 47532 | -3.08% |
| 26 Sep 2025 | 142.84 | 143.83 | 145.30 | 142.00 | 70056 | -0.69% |
| 25 Sep 2025 | 143.83 | 148.61 | 155.00 | 143.00 | 165168 | -2.34% |
| 24 Sep 2025 | 147.28 | 150.02 | 151.65 | 146.92 | 70833 | -1.33% |
| 23 Sep 2025 | 149.27 | 152.52 | 152.97 | 148.00 | 79734 | -2.13% |
| 22 Sep 2025 | 152.52 | 154.07 | 155.75 | 151.30 | 55795 | -1.01% |
| 19 Sep 2025 | 154.07 | 154.30 | 156.50 | 153.38 | 48361 | 0.69% |
| 18 Sep 2025 | 153.02 | 154.15 | 155.70 | 152.01 | 41688 | -0.09% |
| 17 Sep 2025 | 153.16 | 155.00 | 156.96 | 152.40 | 98367 | -1.14% |
| 16 Sep 2025 | 154.93 | 157.85 | 159.77 | 154.20 | 74500 | -1.02% |
| 15 Sep 2025 | 156.52 | 155.00 | 158.15 | 154.50 | 69539 | 1.07% |
| 12 Sep 2025 | 154.86 | 159.00 | 160.41 | 154.00 | 79108 | -2.55% |
| 11 Sep 2025 | 158.92 | 161.00 | 163.00 | 158.00 | 74294 | -1.96% |
| 10 Sep 2025 | 162.10 | 162.57 | 164.54 | 161.11 | 28832 | -0.29% |
| 09 Sep 2025 | 162.57 | 163.69 | 165.75 | 162.00 | 24434 | -0.68% |
| 08 Sep 2025 | 163.69 | 166.21 | 169.00 | 163.00 | 31089 | -2.38% |
| 05 Sep 2025 | 167.68 | 171.81 | 171.81 | 166.90 | 27239 | -0.59% |
| 04 Sep 2025 | 168.67 | 166.20 | 174.00 | 164.55 | 146223 | 2.01% |
| 03 Sep 2025 | 165.34 | 167.99 | 168.00 | 164.65 | 28722 | 0.13% |
| 02 Sep 2025 | 165.13 | 164.02 | 171.00 | 164.02 | 49442 | 0.00% |
| 01 Sep 2025 | 165.13 | 161.00 | 169.50 | 160.00 | 69500 | 3.47% |
| 29 Aug 2025 | 159.59 | 158.00 | 163.10 | 158.00 | 27364 | 0.21% |
| 28 Aug 2025 | 159.26 | 164.05 | 165.61 | 158.44 | 33610 | -2.92% |
| 26 Aug 2025 | 164.05 | 170.53 | 170.53 | 162.17 | 31277 | -3.84% |
| 25 Aug 2025 | 170.60 | 169.18 | 172.95 | 166.75 | 46053 | 0.84% |
| 22 Aug 2025 | 169.18 | 169.41 | 171.00 | 165.40 | 69434 | -0.14% |
| 21 Aug 2025 | 169.41 | 171.75 | 174.00 | 167.18 | 59605 | -1.27% |
| 20 Aug 2025 | 171.59 | 168.98 | 174.00 | 166.55 | 51139 | 1.67% |
| 19 Aug 2025 | 168.77 | 165.46 | 169.50 | 165.46 | 37520 | 2.35% |
| 18 Aug 2025 | 164.89 | 162.35 | 166.79 | 162.35 | 35264 | 1.56% |
| 14 Aug 2025 | 162.35 | 159.99 | 164.00 | 158.05 | 36963 | 1.37% |
| 13 Aug 2025 | 160.15 | 160.20 | 162.00 | 156.91 | 26140 | 1.42% |
| 12 Aug 2025 | 157.90 | 158.00 | 162.90 | 156.10 | 47182 | -1.44% |
| 11 Aug 2025 | 160.21 | 156.80 | 162.00 | 153.31 | 198152 | 3.41% |
| 08 Aug 2025 | 154.92 | 159.00 | 159.00 | 154.00 | 25730 | -0.86% |
| 07 Aug 2025 | 156.26 | 159.00 | 160.92 | 155.00 | 39798 | -2.28% |
| 06 Aug 2025 | 159.90 | 162.00 | 162.98 | 159.00 | 39906 | -2.27% |
| 05 Aug 2025 | 163.61 | 162.43 | 168.40 | 159.15 | 61743 | 0.73% |
| 04 Aug 2025 | 162.43 | 156.00 | 165.85 | 153.64 | 94241 | 4.58% |
| 01 Aug 2025 | 155.31 | 159.90 | 163.70 | 154.90 | 72497 | -2.82% |
| 31 Jul 2025 | 159.82 | 163.00 | 163.19 | 159.00 | 64487 | -1.62% |
| 30 Jul 2025 | 162.45 | 166.00 | 166.43 | 161.01 | 43483 | -1.77% |
| 29 Jul 2025 | 165.37 | 164.45 | 167.19 | 162.41 | 53698 | 2.06% |
| 28 Jul 2025 | 162.04 | 167.00 | 170.60 | 160.50 | 68907 | -3.81% |
| 25 Jul 2025 | 168.45 | 170.12 | 171.49 | 166.61 | 46964 | -1.47% |
| 24 Jul 2025 | 170.97 | 170.15 | 173.00 | 169.50 | 103409 | -0.41% |
| 23 Jul 2025 | 171.67 | 176.75 | 176.75 | 170.93 | 120195 | -1.41% |
| 22 Jul 2025 | 174.13 | 175.50 | 177.52 | 173.10 | 31420 | -0.81% |
| 21 Jul 2025 | 175.55 | 177.68 | 181.27 | 174.23 | 90322 | -1.20% |
| 18 Jul 2025 | 177.68 | 175.00 | 181.03 | 173.02 | 102100 | 0.06% |
| 17 Jul 2025 | 177.58 | 179.35 | 179.35 | 176.16 | 27127 | 0.00% |
| 16 Jul 2025 | 177.58 | 178.50 | 180.74 | 176.00 | 33552 | -0.82% |
| 15 Jul 2025 | 179.04 | 177.50 | 182.35 | 177.50 | 28396 | -0.14% |
| 14 Jul 2025 | 179.29 | 182.50 | 182.50 | 177.93 | 21416 | -0.85% |
| 11 Jul 2025 | 180.83 | 181.51 | 182.27 | 180.00 | 22485 | -0.37% |
| 10 Jul 2025 | 181.51 | 179.88 | 182.60 | 179.88 | 47024 | 1.31% |
| 09 Jul 2025 | 179.16 | 177.51 | 181.01 | 176.10 | 43535 | 1.03% |
| 08 Jul 2025 | 177.34 | 178.80 | 183.43 | 177.00 | 48841 | -1.49% |
| 07 Jul 2025 | 180.02 | 179.66 | 185.81 | 178.25 | 86244 | 0.20% |
| 04 Jul 2025 | 179.66 | 178.80 | 181.89 | 176.52 | 39248 | 0.96% |
| 03 Jul 2025 | 177.96 | 177.97 | 181.00 | 176.30 | 55287 | -0.01% |
| 02 Jul 2025 | 177.97 | 180.13 | 183.69 | 176.00 | 55895 | -1.20% |
| 01 Jul 2025 | 180.13 | 182.40 | 184.00 | 179.00 | 52735 | -0.27% |
| 30 Jun 2025 | 180.61 | 178.85 | 183.34 | 177.87 | 67498 | -0.53% |
| 27 Jun 2025 | 181.58 | 184.64 | 184.64 | 179.87 | 60377 | -0.92% |
| 26 Jun 2025 | 183.27 | 183.45 | 186.80 | 182.55 | 43591 | -0.15% |
| 25 Jun 2025 | 183.55 | 182.30 | 187.80 | 182.06 | 90643 | 1.83% |
| 24 Jun 2025 | 180.25 | 176.00 | 186.00 | 176.00 | 91670 | 3.05% |
| 23 Jun 2025 | 174.92 | 177.44 | 177.44 | 171.50 | 82101 | -1.91% |
| 20 Jun 2025 | 178.33 | 175.11 | 179.70 | 173.01 | 39564 | 2.48% |
| 19 Jun 2025 | 174.02 | 182.89 | 183.34 | 172.90 | 65502 | -4.61% |
| 18 Jun 2025 | 182.43 | 184.99 | 185.83 | 182.00 | 45339 | -1.21% |
| 17 Jun 2025 | 184.67 | 181.30 | 191.95 | 181.30 | 126826 | 0.83% |
| 16 Jun 2025 | 183.15 | 188.30 | 189.06 | 180.56 | 98371 | -2.36% |
| 13 Jun 2025 | 187.58 | 177.00 | 191.56 | 173.88 | 223122 | 3.36% |
| 12 Jun 2025 | 181.48 | 187.75 | 191.00 | 180.86 | 75556 | -2.86% |
| 11 Jun 2025 | 186.82 | 182.00 | 191.70 | 181.93 | 293473 | 3.48% |
| 10 Jun 2025 | 180.53 | 182.45 | 184.00 | 175.53 | 98742 | -0.56% |
| 09 Jun 2025 | 181.54 | 172.35 | 187.89 | 170.25 | 429256 | 6.93% |
| 06 Jun 2025 | 169.78 | 168.00 | 172.00 | 166.69 | 61811 | 1.28% |
| 05 Jun 2025 | 167.64 | 167.04 | 171.10 | 165.52 | 63739 | 0.86% |
| 04 Jun 2025 | 166.21 | 164.00 | 170.99 | 163.00 | 87996 | 1.43% |
| 03 Jun 2025 | 163.86 | 165.23 | 167.66 | 162.50 | 44011 | 0.37% |
| 02 Jun 2025 | 163.25 | 166.43 | 167.49 | 161.44 | 62890 | -1.32% |
| 30 May 2025 | 165.43 | 162.50 | 167.49 | 162.50 | 69254 | 2.28% |
| 29 May 2025 | 161.74 | 165.60 | 166.64 | 160.30 | 45840 | -2.46% |
| 28 May 2025 | 165.82 | 166.36 | 167.69 | 163.98 | 90801 | -0.08% |
| 27 May 2025 | 165.95 | 161.35 | 168.46 | 161.35 | 59497 | 1.78% |
| 26 May 2025 | 163.04 | 162.50 | 165.40 | 161.35 | 46292 | 0.65% |
| 23 May 2025 | 161.99 | 158.66 | 163.52 | 158.66 | 37799 | 0.56% |
| 22 May 2025 | 161.08 | 164.75 | 164.75 | 159.56 | 32892 | -1.24% |
| 21 May 2025 | 163.10 | 163.00 | 163.79 | 160.00 | 27289 | 0.51% |
| 20 May 2025 | 162.27 | 165.50 | 166.13 | 161.01 | 35508 | -1.51% |
| 19 May 2025 | 164.76 | 166.00 | 173.90 | 163.90 | 195215 | 0.02% |
| 16 May 2025 | 164.73 | 165.73 | 166.14 | 163.50 | 42911 | 0.27% |
| 15 May 2025 | 164.29 | 163.09 | 166.00 | 163.00 | 46901 | 1.24% |
| 14 May 2025 | 162.28 | 160.90 | 164.40 | 160.80 | 34343 | 1.63% |
| 13 May 2025 | 159.67 | 161.87 | 164.50 | 156.01 | 50684 | -1.03% |
| 12 May 2025 | 161.33 | 152.94 | 162.99 | 152.94 | 69087 | 7.47% |
| 09 May 2025 | 150.12 | 152.00 | 152.49 | 148.00 | 72701 | -3.51% |
| 08 May 2025 | 155.58 | 154.00 | 158.93 | 154.00 | 38025 | 0.14% |
| 07 May 2025 | 155.36 | 152.47 | 158.90 | 148.00 | 80359 | -0.14% |
| 06 May 2025 | 155.58 | 163.50 | 164.50 | 155.00 | 41787 | -4.70% |
| 05 May 2025 | 163.25 | 162.08 | 164.50 | 160.35 | 46568 | 0.72% |
| 02 May 2025 | 162.08 | 159.00 | 172.50 | 159.00 | 182494 | 0.87% |
| 30 Apr 2025 | 160.69 | 161.89 | 161.89 | 157.27 | 34988 | -0.89% |
| 29 Apr 2025 | 162.13 | 161.33 | 164.32 | 160.54 | 37096 | 1.00% |
| 28 Apr 2025 | 160.53 | 160.00 | 163.64 | 159.14 | 51991 | -1.45% |
| 25 Apr 2025 | 162.89 | 172.00 | 175.00 | 157.35 | 223569 | -3.63% |
| 24 Apr 2025 | 169.03 | 164.91 | 170.40 | 162.00 | 128010 | 4.31% |
| 23 Apr 2025 | 162.05 | 165.01 | 169.00 | 159.82 | 61786 | -1.79% |
| 22 Apr 2025 | 165.01 | 168.00 | 168.00 | 163.70 | 38650 | 0.29% |
| 21 Apr 2025 | 164.54 | 164.67 | 166.07 | 161.63 | 63401 | 1.42% |
| 17 Apr 2025 | 162.23 | 162.80 | 165.50 | 161.80 | 41164 | -1.10% |
| 16 Apr 2025 | 164.04 | 163.72 | 166.95 | 162.79 | 50278 | 0.20% |
| 15 Apr 2025 | 163.72 | 162.09 | 166.09 | 160.00 | 62028 | 1.01% |
| 11 Apr 2025 | 162.09 | 161.95 | 164.10 | 160.75 | 46738 | 1.59% |
| 09 Apr 2025 | 159.55 | 157.60 | 161.39 | 155.76 | 26579 | -0.27% |
| 08 Apr 2025 | 159.98 | 156.80 | 163.00 | 152.55 | 64090 | 4.79% |
| 07 Apr 2025 | 152.66 | 141.00 | 155.00 | 140.45 | 104382 | -3.50% |
| 04 Apr 2025 | 158.20 | 163.78 | 164.79 | 152.00 | 96690 | -3.81% |
| 03 Apr 2025 | 164.46 | 153.15 | 166.70 | 152.00 | 194588 | 7.64% |
| 02 Apr 2025 | 152.78 | 152.25 | 156.08 | 150.45 | 63706 | 0.07% |
| 01 Apr 2025 | 152.67 | 159.00 | 159.00 | 146.00 | 276021 | -3.02% |
| 28 Mar 2025 | 157.42 | 164.00 | 168.54 | 156.00 | 81192 | -4.01% |
| 27 Mar 2025 | 164.00 | 156.90 | 170.00 | 153.00 | 436716 | 4.39% |
| 26 Mar 2025 | 157.10 | 162.90 | 165.88 | 155.60 | 59227 | -2.75% |
| 25 Mar 2025 | 161.55 | 173.45 | 174.70 | 160.06 | 126600 | -6.27% |
| 24 Mar 2025 | 172.36 | 172.20 | 172.95 | 167.00 | 100508 | 5.14% |
| 21 Mar 2025 | 163.93 | 152.69 | 169.00 | 152.69 | 425909 | 7.36% |
| 20 Mar 2025 | 152.69 | 147.55 | 155.45 | 147.55 | 99649 | 3.48% |
| 19 Mar 2025 | 147.55 | 145.00 | 151.08 | 139.40 | 61322 | 3.74% |
| 18 Mar 2025 | 142.23 | 140.00 | 143.40 | 138.05 | 119749 | 3.79% |
| 17 Mar 2025 | 137.03 | 141.60 | 143.89 | 136.36 | 286336 | -3.19% |
| 13 Mar 2025 | 141.55 | 145.00 | 145.94 | 139.00 | 34679 | -0.62% |
| 12 Mar 2025 | 142.44 | 144.80 | 144.80 | 140.91 | 35290 | 0.62% |
| 11 Mar 2025 | 141.56 | 144.52 | 145.18 | 140.00 | 44077 | -2.05% |
| 10 Mar 2025 | 144.52 | 157.70 | 157.70 | 143.20 | 51400 | -5.38% |
| 07 Mar 2025 | 152.74 | 148.69 | 155.00 | 148.18 | 49736 | 2.72% |
| 06 Mar 2025 | 148.69 | 149.50 | 153.00 | 144.20 | 62482 | 3.57% |
| 05 Mar 2025 | 143.57 | 140.40 | 144.51 | 139.21 | 50314 | 5.22% |
| 04 Mar 2025 | 136.45 | 142.00 | 142.18 | 132.31 | 111277 | -2.04% |
| 03 Mar 2025 | 139.29 | 145.10 | 151.49 | 138.00 | 63793 | -3.49% |
| 28 Feb 2025 | 144.33 | 142.55 | 145.49 | 138.95 | 66386 | -0.75% |
| 27 Feb 2025 | 145.42 | 148.96 | 149.37 | 142.60 | 33756 | -2.38% |
| 25 Feb 2025 | 148.96 | 149.00 | 153.49 | 147.99 | 23382 | -1.29% |
| 24 Feb 2025 | 150.91 | 149.00 | 152.00 | 146.66 | 44739 | -1.20% |
| 21 Feb 2025 | 152.74 | 157.85 | 161.39 | 151.35 | 57995 | -4.17% |
| 20 Feb 2025 | 159.39 | 154.00 | 160.50 | 153.00 | 187749 | 5.08% |
| 19 Feb 2025 | 151.68 | 137.20 | 155.00 | 135.30 | 108649 | 10.34% |
| 18 Feb 2025 | 137.47 | 140.76 | 147.18 | 134.20 | 303593 | -2.34% |
| 17 Feb 2025 | 140.76 | 142.95 | 148.39 | 138.40 | 69425 | -2.67% |
| 14 Feb 2025 | 144.62 | 151.76 | 152.90 | 142.90 | 84931 | -4.70% |
| 13 Feb 2025 | 151.76 | 152.00 | 157.60 | 150.39 | 59817 | -2.09% |
| 12 Feb 2025 | 155.00 | 161.15 | 161.43 | 147.90 | 131803 | -4.24% |
| 11 Feb 2025 | 161.87 | 170.25 | 176.02 | 160.22 | 65724 | -4.43% |
| 10 Feb 2025 | 169.37 | 172.79 | 186.00 | 167.64 | 287436 | -1.98% |
| 07 Feb 2025 | 172.79 | 171.00 | 173.50 | 169.19 | 33181 | 1.02% |
| 06 Feb 2025 | 171.05 | 178.30 | 178.30 | 169.30 | 105827 | -3.51% |
| 05 Feb 2025 | 177.27 | 175.30 | 183.00 | 175.01 | 88342 | 0.64% |
| 04 Feb 2025 | 176.15 | 175.00 | 181.35 | 171.01 | 47989 | 3.39% |
| 03 Feb 2025 | 170.38 | 173.85 | 176.86 | 170.00 | 27268 | -1.97% |
| 01 Feb 2025 | 173.81 | 179.00 | 179.00 | 172.00 | 24366 | -0.71% |
| 31 Jan 2025 | 175.05 | 172.50 | 176.98 | 171.55 | 30406 | 2.06% |
| 30 Jan 2025 | 171.52 | 168.80 | 174.00 | 168.80 | 49368 | -0.31% |
| 29 Jan 2025 | 172.06 | 163.30 | 182.00 | 161.06 | 263475 | 6.94% |
| 28 Jan 2025 | 160.89 | 162.00 | 169.99 | 159.10 | 68087 | -1.68% |
| 27 Jan 2025 | 163.64 | 169.25 | 171.45 | 162.10 | 67364 | -4.62% |
| 24 Jan 2025 | 171.56 | 178.10 | 179.10 | 170.00 | 63711 | -4.40% |
| 23 Jan 2025 | 179.46 | 176.78 | 182.58 | 175.17 | 46129 | 1.52% |
| 22 Jan 2025 | 176.78 | 179.95 | 184.99 | 175.26 | 66026 | -1.15% |
| 21 Jan 2025 | 178.83 | 185.26 | 191.00 | 176.10 | 125166 | -4.13% |
| 20 Jan 2025 | 186.53 | 177.62 | 189.00 | 173.35 | 69473 | 5.02% |
| 17 Jan 2025 | 177.62 | 175.00 | 178.92 | 174.82 | 43581 | 0.32% |
| 16 Jan 2025 | 177.05 | 177.00 | 184.90 | 175.41 | 89006 | 0.09% |
| 15 Jan 2025 | 176.89 | 178.46 | 181.29 | 174.00 | 43121 | -0.88% |
| 14 Jan 2025 | 178.46 | 170.00 | 179.54 | 170.00 | 66170 | 5.71% |
| 13 Jan 2025 | 168.82 | 175.00 | 177.82 | 166.42 | 97471 | -4.70% |
| 10 Jan 2025 | 177.14 | 182.25 | 183.24 | 176.09 | 77269 | -3.40% |
| 09 Jan 2025 | 183.38 | 186.90 | 191.50 | 181.30 | 65021 | -2.06% |
| 08 Jan 2025 | 187.23 | 191.00 | 191.20 | 185.38 | 65567 | -1.69% |
| 07 Jan 2025 | 190.45 | 191.80 | 195.00 | 188.84 | 52352 | 0.78% |
| 06 Jan 2025 | 188.97 | 204.10 | 204.79 | 186.80 | 89117 | -6.02% |
| 03 Jan 2025 | 201.07 | 198.00 | 203.00 | 196.00 | 74640 | 1.85% |
| 02 Jan 2025 | 197.41 | 203.25 | 203.25 | 196.00 | 74775 | -1.90% |
| 01 Jan 2025 | 201.23 | 195.05 | 202.13 | 192.75 | 122550 | 3.60% |
| 31 Dec 2024 | 194.24 | 187.95 | 198.79 | 185.00 | 107326 | 4.37% |
| 30 Dec 2024 | 186.11 | 193.90 | 200.20 | 185.12 | 91652 | -3.35% |
| 27 Dec 2024 | 192.56 | 187.25 | 194.50 | 187.25 | 135098 | 2.53% |
| 26 Dec 2024 | 187.80 | 191.90 | 194.19 | 186.51 | 67126 | -1.84% |
| 24 Dec 2024 | 191.32 | 191.10 | 195.00 | 189.67 | 62606 | -0.20% |
| 23 Dec 2024 | 191.70 | 196.00 | 205.99 | 190.00 | 72963 | -0.26% |
| 20 Dec 2024 | 192.20 | 199.38 | 201.50 | 190.33 | 104596 | -3.60% |
| 19 Dec 2024 | 199.38 | 199.30 | 202.65 | 197.95 | 63299 | -1.45% |
| 18 Dec 2024 | 202.32 | 203.26 | 206.99 | 200.21 | 77862 | -0.46% |
| 17 Dec 2024 | 203.26 | 206.05 | 208.60 | 202.17 | 75193 | -2.34% |
| 16 Dec 2024 | 208.14 | 211.05 | 212.50 | 206.35 | 64266 | -1.09% |
| 13 Dec 2024 | 210.43 | 207.35 | 211.50 | 200.61 | 98605 | 1.21% |
| 12 Dec 2024 | 207.91 | 210.00 | 214.00 | 206.43 | 75109 | -1.53% |
| 11 Dec 2024 | 211.15 | 211.20 | 216.14 | 207.92 | 176595 | -0.66% |
| 10 Dec 2024 | 212.55 | 217.50 | 219.86 | 210.50 | 78634 | -1.72% |
| 09 Dec 2024 | 216.26 | 212.30 | 219.65 | 208.20 | 206225 | 2.22% |
| 06 Dec 2024 | 211.57 | 213.70 | 215.85 | 210.00 | 65881 | -0.54% |
| 05 Dec 2024 | 212.72 | 211.75 | 219.00 | 209.55 | 87003 | 0.92% |
| 04 Dec 2024 | 210.79 | 207.35 | 218.79 | 205.46 | 249100 | 2.48% |
| 03 Dec 2024 | 205.68 | 197.35 | 214.84 | 197.34 | 334838 | 4.49% |
| 02 Dec 2024 | 196.84 | 197.00 | 202.60 | 193.30 | 109320 | -1.11% |
| 29 Nov 2024 | 199.04 | 203.95 | 206.41 | 197.56 | 77674 | -2.30% |
| 28 Nov 2024 | 203.73 | 200.00 | 207.00 | 197.47 | 142237 | 4.00% |
| 27 Nov 2024 | 195.89 | 196.50 | 198.00 | 190.68 | 111811 | -0.61% |
| 26 Nov 2024 | 197.09 | 192.00 | 199.00 | 191.11 | 78812 | 2.76% |
| 25 Nov 2024 | 191.80 | 187.95 | 197.94 | 187.20 | 212362 | 2.38% |
| 22 Nov 2024 | 187.35 | 185.00 | 190.30 | 184.01 | 54214 | 0.93% |
| 21 Nov 2024 | 185.62 | 191.00 | 191.00 | 183.27 | 72168 | -2.73% |
| 19 Nov 2024 | 190.82 | 188.00 | 197.00 | 185.93 | 137997 | 3.02% |
| 18 Nov 2024 | 185.22 | 188.00 | 188.37 | 181.92 | 77792 | -1.31% |
| 14 Nov 2024 | 187.68 | 190.15 | 192.60 | 184.82 | 87944 | -1.04% |
| 13 Nov 2024 | 189.66 | 195.39 | 195.39 | 186.52 | 102539 | -2.22% |
| 12 Nov 2024 | 193.97 | 201.15 | 201.15 | 192.56 | 71938 | -2.89% |
| 11 Nov 2024 | 199.75 | 200.85 | 204.45 | 198.00 | 154487 | -0.13% |
| 08 Nov 2024 | 200.02 | 210.40 | 211.68 | 198.02 | 162839 | -4.65% |
| 07 Nov 2024 | 209.78 | 215.25 | 215.25 | 209.00 | 84267 | -2.02% |
| 06 Nov 2024 | 214.11 | 213.00 | 219.00 | 211.00 | 226300 | 0.46% |
| 05 Nov 2024 | 213.12 | 219.04 | 219.95 | 211.00 | 176013 | -4.65% |
| 04 Nov 2024 | 223.51 | 222.00 | 226.85 | 215.10 | 218090 | -0.96% |
| 01 Nov 2024 | 225.68 | 229.00 | 229.80 | 218.60 | 31644 | 0.91% |
| 31 Oct 2024 | 223.64 | 216.00 | 225.00 | 214.23 | 107043 | 2.68% |
| 30 Oct 2024 | 217.81 | 203.70 | 221.00 | 203.70 | 107727 | 6.90% |
| 29 Oct 2024 | 203.76 | 207.60 | 217.00 | 202.00 | 94697 | -1.85% |
| 28 Oct 2024 | 207.60 | 206.50 | 209.40 | 198.07 | 84944 | 0.57% |
| 25 Oct 2024 | 206.43 | 208.00 | 216.00 | 198.00 | 377609 | -1.29% |
| 24 Oct 2024 | 209.13 | 211.18 | 213.59 | 206.71 | 239161 | -0.97% |
| 23 Oct 2024 | 211.18 | 211.25 | 219.00 | 202.30 | 153004 | -0.03% |
| 22 Oct 2024 | 211.25 | 221.08 | 222.00 | 210.00 | 168591 | -4.45% |
| 21 Oct 2024 | 221.10 | 232.95 | 233.73 | 218.35 | 92238 | -3.66% |
| 18 Oct 2024 | 229.51 | 228.65 | 232.00 | 222.61 | 78922 | -0.62% |
| 17 Oct 2024 | 230.94 | 236.00 | 237.91 | 229.40 | 91922 | -2.84% |
| 16 Oct 2024 | 237.68 | 239.70 | 248.00 | 235.56 | 158885 | -0.85% |
| 15 Oct 2024 | 239.72 | 236.40 | 250.40 | 233.71 | 657143 | 1.75% |
| 14 Oct 2024 | 235.59 | 231.65 | 237.00 | 226.10 | 131197 | 1.95% |
| 11 Oct 2024 | 231.08 | 226.15 | 237.21 | 224.00 | 235258 | 3.56% |
| 10 Oct 2024 | 223.13 | 227.00 | 228.89 | 217.52 | 143964 | -1.70% |
| 09 Oct 2024 | 227.00 | 222.45 | 236.00 | 222.00 | 215046 | 2.52% |
| 08 Oct 2024 | 221.41 | 196.20 | 222.87 | 195.00 | 231674 | 11.54% |
| 07 Oct 2024 | 198.50 | 218.00 | 218.90 | 198.00 | 205007 | -7.50% |
| 04 Oct 2024 | 214.59 | 221.60 | 224.45 | 206.11 | 190112 | -3.15% |
| 03 Oct 2024 | 221.58 | 227.20 | 227.20 | 219.91 | 99678 | -3.01% |
| 01 Oct 2024 | 228.46 | 233.99 | 238.98 | 222.35 | 286190 | -0.25% |
| 30 Sep 2024 | 229.03 | 230.00 | 232.99 | 221.00 | 134548 | -0.15% |
| 27 Sep 2024 | 229.38 | 232.51 | 235.73 | 224.47 | 111718 | -2.22% |
| 26 Sep 2024 | 234.58 | 239.30 | 246.00 | 233.35 | 130877 | -1.97% |
| 25 Sep 2024 | 239.29 | 239.40 | 248.00 | 233.01 | 388856 | 1.91% |
| 24 Sep 2024 | 234.81 | 234.49 | 237.29 | 225.00 | 278430 | 0.54% |
| 23 Sep 2024 | 233.56 | 220.80 | 238.64 | 219.41 | 224987 | 6.57% |
| 20 Sep 2024 | 219.16 | 217.81 | 222.80 | 216.35 | 121798 | 0.62% |
| 19 Sep 2024 | 217.81 | 229.99 | 229.99 | 212.96 | 139363 | -3.84% |
| 18 Sep 2024 | 226.51 | 222.85 | 230.00 | 222.85 | 180981 | 1.64% |
| 17 Sep 2024 | 222.85 | 229.00 | 234.99 | 219.00 | 356067 | -3.72% |
| 16 Sep 2024 | 231.47 | 240.95 | 242.00 | 230.05 | 169715 | -2.01% |
| 13 Sep 2024 | 236.22 | 235.00 | 241.65 | 232.06 | 101964 | -0.11% |
| 12 Sep 2024 | 236.48 | 239.95 | 245.01 | 227.80 | 200890 | -0.09% |
| 11 Sep 2024 | 236.70 | 245.90 | 247.50 | 235.00 | 111225 | -2.48% |
| 10 Sep 2024 | 242.71 | 243.80 | 248.10 | 240.53 | 112843 | -0.32% |
| 09 Sep 2024 | 243.49 | 255.00 | 258.00 | 237.52 | 445901 | -3.71% |
| 06 Sep 2024 | 252.86 | 258.70 | 266.00 | 249.00 | 711116 | -1.98% |
| 05 Sep 2024 | 257.97 | 239.10 | 267.42 | 238.50 | 2310356 | 8.65% |
| 04 Sep 2024 | 237.44 | 231.12 | 242.00 | 228.02 | 452022 | 2.73% |
| 03 Sep 2024 | 231.12 | 238.98 | 239.00 | 227.99 | 243314 | -1.35% |
| 02 Sep 2024 | 234.29 | 239.55 | 248.00 | 231.15 | 595552 | -0.68% |
| 30 Aug 2024 | 235.90 | 228.45 | 245.00 | 225.10 | 1186423 | 5.08% |
| 29 Aug 2024 | 224.49 | 227.65 | 230.45 | 222.95 | 298294 | 0.10% |
| 28 Aug 2024 | 224.27 | 224.25 | 234.00 | 221.41 | 626055 | -0.01% |
| 27 Aug 2024 | 224.30 | 222.50 | 233.00 | 216.07 | 992651 | 0.24% |
| 26 Aug 2024 | 223.77 | 204.90 | 238.04 | 202.34 | 4087683 | 12.80% |
| 23 Aug 2024 | 198.37 | 198.00 | 202.20 | 195.11 | 429682 | 1.80% |
| 22 Aug 2024 | 194.87 | 195.00 | 197.00 | 190.00 | 364889 | 3.01% |
| 21 Aug 2024 | 189.18 | 182.92 | 193.00 | 180.54 | 492649 | 3.42% |
| 20 Aug 2024 | 182.92 | 183.00 | 188.48 | 180.61 | 270777 | 1.14% |
| 19 Aug 2024 | 180.86 | 177.20 | 182.55 | 175.11 | 237258 | 3.59% |
| 16 Aug 2024 | 174.59 | 175.00 | 179.23 | 172.95 | 120407 | 1.28% |
| 14 Aug 2024 | 172.39 | 176.99 | 180.19 | 171.56 | 200276 | -1.53% |
| 13 Aug 2024 | 175.07 | 182.39 | 186.00 | 173.37 | 333119 | -2.98% |
| 12 Aug 2024 | 180.44 | 182.50 | 195.00 | 178.02 | 830821 | 0.51% |
| 09 Aug 2024 | 179.52 | 181.00 | 182.58 | 176.21 | 330871 | 2.33% |
| 08 Aug 2024 | 175.44 | 182.00 | 183.60 | 175.00 | 275870 | -3.36% |
| 07 Aug 2024 | 181.54 | 168.00 | 184.35 | 165.01 | 799929 | 10.73% |
| 06 Aug 2024 | 163.95 | 168.50 | 172.55 | 163.05 | 231931 | -0.03% |
| 05 Aug 2024 | 164.00 | 167.40 | 169.00 | 159.36 | 445256 | -4.00% |
| 02 Aug 2024 | 170.83 | 170.98 | 179.70 | 167.12 | 583330 | -0.38% |
| 01 Aug 2024 | 171.48 | 180.40 | 187.50 | 170.00 | 809155 | -3.53% |
| 31 Jul 2024 | 177.75 | 175.50 | 180.50 | 172.83 | 160773 | 2.28% |
| 30 Jul 2024 | 173.78 | 178.15 | 182.00 | 172.41 | 235052 | -1.52% |
| 29 Jul 2024 | 176.47 | 179.00 | 181.55 | 174.40 | 294023 | -0.37% |
| 26 Jul 2024 | 177.12 | 180.90 | 186.99 | 175.00 | 964234 | -0.14% |
| 25 Jul 2024 | 177.37 | 157.39 | 185.70 | 156.81 | 2766182 | 11.41% |
| 24 Jul 2024 | 159.21 | 156.31 | 163.00 | 156.30 | 146135 | 1.86% |
| 23 Jul 2024 | 156.31 | 156.00 | 162.00 | 150.00 | 143505 | 0.15% |
| 22 Jul 2024 | 156.07 | 145.00 | 160.00 | 145.00 | 302895 | 1.75% |
| 19 Jul 2024 | 153.39 | 154.75 | 157.17 | 148.20 | 228087 | 0.60% |
| 18 Jul 2024 | 152.47 | 155.10 | 159.95 | 151.10 | 252584 | -2.04% |
| 16 Jul 2024 | 155.64 | 163.99 | 167.31 | 154.30 | 351059 | -3.33% |
| 15 Jul 2024 | 161.00 | 164.00 | 168.10 | 159.85 | 327150 | -0.40% |
| 12 Jul 2024 | 161.64 | 162.70 | 166.89 | 158.04 | 214996 | 0.08% |
| 11 Jul 2024 | 161.51 | 155.90 | 165.00 | 155.50 | 425548 | 4.83% |
| 10 Jul 2024 | 154.07 | 155.15 | 159.89 | 148.03 | 377117 | -0.47% |
| 09 Jul 2024 | 154.80 | 159.70 | 159.70 | 154.12 | 146896 | -1.04% |
| 08 Jul 2024 | 156.43 | 160.38 | 163.42 | 154.25 | 364552 | -2.46% |
| 05 Jul 2024 | 160.38 | 156.95 | 163.00 | 154.06 | 875576 | 2.19% |
| 04 Jul 2024 | 156.95 | 144.22 | 158.80 | 144.22 | 1171820 | 8.83% |
| 03 Jul 2024 | 144.22 | 140.30 | 145.01 | 139.70 | 170173 | 2.87% |
| 02 Jul 2024 | 140.20 | 139.30 | 149.70 | 136.00 | 417651 | 0.65% |
| 01 Jul 2024 | 139.30 | 140.70 | 142.65 | 135.80 | 95738 | 0.48% |
| 28 Jun 2024 | 138.64 | 134.80 | 140.00 | 134.80 | 111937 | 2.05% |
| 27 Jun 2024 | 135.86 | 140.40 | 140.40 | 134.50 | 111693 | -2.25% |
| 26 Jun 2024 | 138.99 | 142.00 | 142.00 | 138.56 | 66885 | -1.33% |
| 25 Jun 2024 | 140.86 | 143.65 | 143.99 | 139.70 | 105573 | -0.48% |
| 24 Jun 2024 | 141.54 | 144.39 | 144.40 | 139.50 | 202438 | -1.14% |
| 21 Jun 2024 | 143.17 | 139.40 | 147.50 | 135.08 | 532493 | 3.84% |
| 20 Jun 2024 | 137.87 | 137.05 | 143.39 | 135.40 | 273091 | 1.59% |
| 19 Jun 2024 | 135.71 | 137.40 | 137.95 | 134.17 | 99207 | -0.24% |
| 18 Jun 2024 | 136.03 | 136.80 | 141.12 | 133.41 | 267509 | 0.94% |
| 14 Jun 2024 | 134.76 | 136.75 | 138.37 | 134.00 | 81312 | 0.03% |
| 13 Jun 2024 | 134.72 | 136.28 | 136.85 | 134.01 | 47491 | -0.41% |
| 12 Jun 2024 | 135.28 | 134.00 | 136.81 | 131.74 | 108421 | 1.56% |
| 11 Jun 2024 | 133.20 | 135.35 | 135.35 | 132.60 | 51708 | -0.66% |
| 10 Jun 2024 | 134.09 | 133.20 | 136.45 | 132.21 | 130991 | 1.20% |
| 07 Jun 2024 | 132.50 | 132.50 | 133.00 | 130.55 | 94292 | 1.84% |
| 06 Jun 2024 | 130.10 | 129.70 | 130.55 | 127.70 | 64399 | 2.40% |
| 05 Jun 2024 | 127.05 | 123.55 | 129.15 | 121.45 | 61906 | 2.92% |
| 04 Jun 2024 | 123.45 | 130.10 | 130.10 | 117.30 | 124687 | -5.18% |
| 03 Jun 2024 | 130.20 | 133.00 | 134.50 | 127.50 | 95122 | 2.88% |
| 31 May 2024 | 126.55 | 127.80 | 128.45 | 125.20 | 57644 | -0.47% |
| 30 May 2024 | 127.15 | 129.35 | 129.95 | 126.85 | 61923 | -1.47% |
| 29 May 2024 | 129.05 | 130.40 | 133.50 | 128.20 | 134993 | -1.45% |
| 28 May 2024 | 130.95 | 130.35 | 133.35 | 130.35 | 44563 | -0.19% |
| 27 May 2024 | 131.20 | 133.50 | 134.60 | 131.00 | 46275 | -1.61% |
| 24 May 2024 | 133.35 | 134.00 | 137.00 | 132.00 | 65331 | -1.37% |
| 23 May 2024 | 135.20 | 137.10 | 138.20 | 134.80 | 43797 | -1.39% |
| 22 May 2024 | 137.10 | 139.00 | 141.50 | 136.65 | 109398 | -1.37% |
| 21 May 2024 | 139.00 | 142.60 | 145.95 | 138.10 | 235571 | -1.80% |
| 18 May 2024 | 141.55 | 137.90 | 143.25 | 137.85 | 76271 | 3.25% |
| 17 May 2024 | 137.10 | 133.25 | 147.50 | 132.50 | 1073514 | 7.53% |
| 16 May 2024 | 127.50 | 130.85 | 130.85 | 125.80 | 97392 | -1.39% |
| 15 May 2024 | 129.30 | 129.50 | 132.65 | 127.60 | 87400 | 0.98% |
| 14 May 2024 | 128.05 | 125.80 | 129.35 | 125.15 | 50235 | 2.73% |
| 13 May 2024 | 124.65 | 129.90 | 129.90 | 124.10 | 43071 | -2.24% |
| 10 May 2024 | 127.50 | 126.20 | 128.00 | 123.05 | 39442 | 1.55% |
| 09 May 2024 | 125.55 | 127.05 | 131.45 | 125.00 | 38431 | -1.95% |
| 08 May 2024 | 128.05 | 127.35 | 131.90 | 127.00 | 53773 | 0.55% |
| 07 May 2024 | 127.35 | 126.80 | 131.35 | 126.75 | 59736 | -2.97% |
| 06 May 2024 | 131.25 | 133.30 | 133.50 | 130.00 | 40196 | -1.09% |
| 03 May 2024 | 132.70 | 134.00 | 134.45 | 131.35 | 45552 | 0.23% |
| 02 May 2024 | 132.40 | 132.55 | 134.55 | 132.05 | 61851 | -0.60% |
| 30 Apr 2024 | 133.20 | 133.80 | 134.80 | 131.75 | 51763 | 0.23% |
| 29 Apr 2024 | 132.90 | 132.05 | 134.45 | 131.60 | 53161 | 0.64% |
| 26 Apr 2024 | 132.05 | 134.10 | 135.70 | 131.65 | 70255 | -1.46% |
| 25 Apr 2024 | 134.00 | 135.30 | 135.85 | 133.10 | 46840 | 0.04% |
| 24 Apr 2024 | 133.95 | 137.60 | 137.60 | 133.50 | 100636 | -1.25% |
| 23 Apr 2024 | 135.65 | 134.00 | 137.50 | 133.55 | 52744 | 1.04% |
| 22 Apr 2024 | 134.25 | 132.60 | 136.40 | 132.00 | 50017 | 1.74% |
| 19 Apr 2024 | 131.95 | 130.00 | 133.20 | 129.20 | 63526 | 0.65% |
| 18 Apr 2024 | 131.10 | 135.25 | 137.70 | 130.50 | 108139 | -3.07% |
| 16 Apr 2024 | 135.25 | 127.70 | 136.00 | 127.70 | 108228 | 4.40% |
| 15 Apr 2024 | 129.55 | 129.85 | 134.00 | 125.80 | 107571 | -3.97% |
| 12 Apr 2024 | 134.90 | 136.85 | 136.85 | 134.15 | 42857 | -1.03% |
| 10 Apr 2024 | 136.30 | 131.15 | 140.05 | 131.15 | 198114 | 3.93% |
| 09 Apr 2024 | 131.15 | 133.90 | 136.40 | 130.70 | 76567 | -2.05% |
| 08 Apr 2024 | 133.90 | 136.50 | 139.95 | 133.35 | 119099 | -1.36% |
| 05 Apr 2024 | 135.75 | 137.50 | 137.55 | 135.10 | 49368 | -0.44% |
| 04 Apr 2024 | 136.35 | 140.25 | 141.90 | 135.30 | 73197 | -1.91% |
| 03 Apr 2024 | 139.00 | 131.40 | 140.00 | 129.30 | 209849 | 6.96% |
| 02 Apr 2024 | 129.95 | 129.50 | 131.50 | 128.30 | 60174 | 1.68% |
| 01 Apr 2024 | 127.80 | 124.70 | 131.10 | 122.85 | 55968 | 4.54% |
| 28 Mar 2024 | 122.25 | 124.00 | 125.40 | 120.05 | 100552 | 1.45% |
| 27 Mar 2024 | 120.50 | 120.25 | 127.95 | 118.95 | 201385 | 1.35% |
| 26 Mar 2024 | 118.90 | 122.40 | 124.50 | 118.00 | 83244 | -3.41% |
| 22 Mar 2024 | 123.10 | 124.00 | 125.40 | 122.15 | 46109 | 0.65% |
| 21 Mar 2024 | 122.30 | 120.15 | 123.15 | 120.15 | 38891 | 2.26% |
| 20 Mar 2024 | 119.60 | 120.20 | 122.35 | 119.00 | 31575 | -1.32% |
| 19 Mar 2024 | 121.20 | 121.60 | 122.25 | 120.65 | 46525 | -0.33% |
| 18 Mar 2024 | 121.60 | 119.10 | 124.00 | 116.60 | 45310 | 1.21% |
| 15 Mar 2024 | 120.15 | 119.80 | 121.40 | 116.05 | 63279 | 2.21% |
| 14 Mar 2024 | 117.55 | 109.10 | 124.00 | 108.15 | 166414 | 3.93% |
| 13 Mar 2024 | 113.10 | 122.70 | 123.00 | 111.20 | 141075 | -4.48% |
| 12 Mar 2024 | 118.40 | 126.90 | 127.95 | 115.20 | 153414 | -4.94% |
| 11 Mar 2024 | 124.55 | 128.40 | 133.15 | 124.00 | 74879 | -2.85% |
| 07 Mar 2024 | 128.20 | 129.25 | 131.95 | 127.00 | 34563 | -0.81% |
| 06 Mar 2024 | 129.25 | 132.00 | 132.30 | 126.00 | 78323 | -1.52% |
| 05 Mar 2024 | 131.25 | 132.80 | 136.75 | 130.15 | 66959 | -3.03% |
| 04 Mar 2024 | 135.35 | 136.15 | 137.90 | 133.85 | 32701 | -0.59% |
| 02 Mar 2024 | 136.15 | 135.10 | 139.50 | 134.10 | 10320 | -0.40% |
| 01 Mar 2024 | 136.70 | 135.95 | 141.75 | 134.55 | 141123 | 2.28% |
| 29 Feb 2024 | 133.65 | 133.00 | 136.35 | 128.15 | 114934 | 3.24% |
| 28 Feb 2024 | 129.45 | 135.50 | 135.50 | 128.10 | 56654 | -2.56% |
| 27 Feb 2024 | 132.85 | 130.05 | 138.50 | 130.05 | 200045 | 1.61% |
| 26 Feb 2024 | 130.75 | 142.35 | 142.40 | 128.40 | 209820 | -5.49% |
| 23 Feb 2024 | 138.35 | 137.40 | 143.95 | 137.40 | 95815 | 2.18% |
| 22 Feb 2024 | 135.40 | 139.75 | 140.95 | 133.75 | 65429 | -3.11% |
| 21 Feb 2024 | 139.75 | 141.00 | 142.85 | 137.75 | 75948 | -0.85% |
| 20 Feb 2024 | 140.95 | 143.90 | 145.95 | 140.05 | 54205 | -0.84% |
| 19 Feb 2024 | 142.15 | 135.00 | 144.45 | 135.00 | 155826 | 6.16% |
| 16 Feb 2024 | 133.90 | 135.00 | 139.90 | 132.30 | 132532 | 0.37% |
| 15 Feb 2024 | 133.40 | 127.95 | 134.00 | 126.60 | 176606 | 7.02% |
| 14 Feb 2024 | 124.65 | 121.80 | 128.50 | 121.00 | 150808 | 2.34% |
| 13 Feb 2024 | 121.80 | 125.20 | 134.45 | 114.30 | 427514 | -6.13% |
| 12 Feb 2024 | 129.75 | 136.00 | 140.90 | 126.10 | 311819 | -8.34% |
| 09 Feb 2024 | 141.55 | 146.60 | 149.95 | 138.30 | 112017 | -4.39% |
| 08 Feb 2024 | 148.05 | 149.80 | 149.85 | 146.55 | 70118 | -1.17% |
| 07 Feb 2024 | 149.80 | 150.20 | 153.70 | 149.50 | 84961 | -1.22% |
| 06 Feb 2024 | 151.65 | 150.25 | 154.50 | 150.25 | 47283 | 0.93% |
| 05 Feb 2024 | 150.25 | 154.20 | 156.95 | 150.00 | 87874 | -2.56% |
| 02 Feb 2024 | 154.20 | 152.50 | 155.10 | 152.30 | 104238 | 1.05% |
| 01 Feb 2024 | 152.60 | 151.00 | 154.65 | 147.40 | 139009 | 2.97% |
| 31 Jan 2024 | 148.20 | 148.70 | 150.75 | 146.50 | 100843 | -1.13% |
| 30 Jan 2024 | 149.90 | 154.05 | 154.50 | 147.95 | 183134 | -2.69% |
| 29 Jan 2024 | 154.05 | 159.00 | 159.25 | 150.10 | 94782 | -1.15% |
| 25 Jan 2024 | 155.85 | 157.00 | 163.00 | 155.25 | 66866 | -0.06% |
| 24 Jan 2024 | 155.95 | 152.85 | 159.00 | 152.85 | 84419 | 2.03% |
| 23 Jan 2024 | 152.85 | 159.85 | 162.00 | 151.00 | 103921 | -4.38% |
| 20 Jan 2024 | 159.85 | 164.50 | 164.50 | 159.10 | 86075 | -1.02% |
| 19 Jan 2024 | 161.50 | 162.00 | 163.00 | 158.00 | 199493 | 2.41% |
| 18 Jan 2024 | 157.70 | 160.60 | 162.10 | 153.75 | 139189 | -1.81% |
| 17 Jan 2024 | 160.60 | 161.20 | 165.00 | 157.50 | 234674 | -2.43% |
| 16 Jan 2024 | 164.60 | 165.50 | 166.30 | 157.25 | 528894 | 0.49% |
| 15 Jan 2024 | 163.80 | 149.85 | 164.90 | 147.35 | 1396965 | 11.16% |
| 12 Jan 2024 | 147.35 | 149.85 | 150.90 | 146.10 | 113770 | -0.71% |
| 11 Jan 2024 | 148.40 | 145.15 | 151.65 | 144.00 | 216077 | 1.26% |
| 10 Jan 2024 | 146.55 | 147.10 | 147.80 | 143.20 | 97953 | 0.27% |
| 09 Jan 2024 | 146.15 | 148.00 | 148.55 | 144.00 | 91688 | -0.10% |
| 08 Jan 2024 | 146.30 | 149.00 | 149.45 | 143.15 | 85049 | -0.71% |
| 05 Jan 2024 | 147.35 | 148.45 | 150.00 | 146.60 | 89286 | -0.07% |
| 04 Jan 2024 | 147.45 | 149.90 | 149.90 | 146.00 | 119106 | 2.43% |
| 03 Jan 2024 | 143.95 | 145.30 | 146.45 | 142.45 | 101101 | 0.14% |
| 02 Jan 2024 | 143.75 | 145.90 | 146.95 | 143.10 | 93331 | -1.41% |
| 01 Jan 2024 | 145.80 | 146.50 | 149.50 | 145.15 | 111294 | 0.38% |
| 29 Dec 2023 | 145.25 | 143.75 | 152.50 | 143.75 | 283249 | 1.47% |
| 28 Dec 2023 | 143.15 | 149.00 | 150.10 | 141.55 | 208093 | -3.34% |
| 27 Dec 2023 | 148.10 | 153.90 | 154.90 | 146.80 | 100216 | -2.85% |
| 26 Dec 2023 | 152.45 | 148.95 | 154.40 | 148.00 | 109035 | 3.32% |
| 22 Dec 2023 | 147.55 | 151.00 | 156.00 | 143.70 | 132570 | -2.03% |
| 21 Dec 2023 | 150.60 | 144.00 | 153.50 | 137.80 | 135488 | 3.04% |
| 20 Dec 2023 | 146.15 | 157.90 | 160.10 | 140.00 | 276591 | -6.10% |
| 19 Dec 2023 | 155.65 | 153.60 | 162.00 | 153.55 | 327610 | 2.23% |
| 18 Dec 2023 | 152.25 | 154.45 | 157.35 | 150.70 | 167438 | -1.42% |
| 15 Dec 2023 | 154.45 | 153.95 | 155.00 | 152.50 | 63821 | 1.51% |
| 14 Dec 2023 | 152.15 | 157.00 | 157.65 | 150.05 | 150002 | -2.34% |
| 13 Dec 2023 | 155.80 | 156.00 | 158.45 | 155.00 | 95426 | 0.58% |
| 12 Dec 2023 | 154.90 | 159.00 | 159.80 | 154.25 | 117664 | -1.96% |
| 11 Dec 2023 | 158.00 | 156.00 | 161.00 | 156.00 | 113414 | 0.93% |
| 08 Dec 2023 | 156.55 | 156.30 | 160.00 | 153.20 | 117571 | -1.23% |
| 07 Dec 2023 | 158.50 | 161.40 | 161.40 | 156.00 | 136518 | -0.84% |
| 06 Dec 2023 | 159.85 | 163.10 | 163.70 | 159.00 | 137230 | -1.78% |
| 05 Dec 2023 | 162.75 | 164.90 | 170.00 | 162.25 | 222586 | -0.67% |
| 04 Dec 2023 | 163.85 | 166.70 | 168.00 | 163.00 | 208048 | -0.27% |
| 01 Dec 2023 | 164.30 | 162.05 | 166.00 | 160.85 | 337519 | 1.99% |
| 30 Nov 2023 | 161.10 | 163.20 | 169.90 | 160.00 | 444292 | -0.49% |
| 29 Nov 2023 | 161.90 | 163.55 | 165.00 | 160.20 | 150591 | -1.01% |
| 28 Nov 2023 | 163.55 | 157.85 | 166.15 | 156.00 | 387113 | 3.61% |
| 24 Nov 2023 | 157.85 | 163.10 | 165.65 | 157.15 | 289312 | -2.53% |
| 23 Nov 2023 | 161.95 | 158.65 | 167.40 | 158.10 | 611205 | 2.56% |
| 22 Nov 2023 | 157.90 | 159.80 | 162.80 | 155.50 | 187254 | -0.79% |
| 21 Nov 2023 | 159.15 | 158.80 | 168.00 | 157.70 | 731804 | 0.60% |
| 20 Nov 2023 | 158.20 | 155.75 | 161.90 | 154.55 | 231813 | 1.54% |
| 17 Nov 2023 | 155.80 | 153.80 | 159.90 | 153.50 | 293862 | 1.30% |
| 16 Nov 2023 | 153.80 | 158.75 | 159.60 | 153.00 | 263833 | -2.57% |
| 15 Nov 2023 | 157.85 | 161.00 | 163.20 | 154.70 | 396922 | -0.03% |
| 13 Nov 2023 | 157.90 | 159.80 | 160.00 | 153.70 | 646368 | -2.71% |
| 12 Nov 2023 | 162.30 | 158.80 | 166.00 | 156.25 | 741312 | 6.64% |
| 10 Nov 2023 | 152.20 | 139.85 | 154.65 | 136.20 | 3196881 | 15.79% |
| 09 Nov 2023 | 131.45 | 135.35 | 136.70 | 130.80 | 142343 | -2.52% |
| 08 Nov 2023 | 134.85 | 136.35 | 139.00 | 134.00 | 209357 | -0.48% |
| 07 Nov 2023 | 135.50 | 139.80 | 139.80 | 134.10 | 215023 | -1.56% |
| 06 Nov 2023 | 137.65 | 130.55 | 139.05 | 130.55 | 360046 | 5.80% |
| 03 Nov 2023 | 130.10 | 131.90 | 132.60 | 128.35 | 100114 | -0.38% |
| 02 Nov 2023 | 130.60 | 128.25 | 132.20 | 128.25 | 161645 | 2.83% |
| 01 Nov 2023 | 127.00 | 129.50 | 133.20 | 126.40 | 110814 | -1.97% |
| 31 Oct 2023 | 129.55 | 131.00 | 133.35 | 126.50 | 175800 | -0.12% |
| 30 Oct 2023 | 129.70 | 133.80 | 135.20 | 128.00 | 95223 | -2.04% |
| 27 Oct 2023 | 132.40 | 127.80 | 133.65 | 127.75 | 145569 | 4.91% |
| 26 Oct 2023 | 126.20 | 128.10 | 129.95 | 121.35 | 306455 | -1.17% |
| 25 Oct 2023 | 127.70 | 133.05 | 137.00 | 124.20 | 308226 | -0.20% |
| 23 Oct 2023 | 127.95 | 137.80 | 140.45 | 126.05 | 231405 | -6.33% |
| 20 Oct 2023 | 136.60 | 140.40 | 143.85 | 135.50 | 157534 | -2.88% |
| 19 Oct 2023 | 140.65 | 138.05 | 143.00 | 138.05 | 107611 | 0.32% |
| 18 Oct 2023 | 140.20 | 142.25 | 143.90 | 138.00 | 189971 | -2.06% |
| 17 Oct 2023 | 143.15 | 142.65 | 147.85 | 141.25 | 283184 | 1.13% |
| 16 Oct 2023 | 141.55 | 142.95 | 146.45 | 139.45 | 316216 | 0.04% |
| 13 Oct 2023 | 141.50 | 149.00 | 149.00 | 140.20 | 390679 | -0.46% |
| 12 Oct 2023 | 142.15 | 146.90 | 146.90 | 141.05 | 372529 | -3.04% |
| 11 Oct 2023 | 146.60 | 145.00 | 149.85 | 140.40 | 2032372 | 6.81% |
| 10 Oct 2023 | 137.25 | 117.00 | 137.55 | 117.00 | 3543565 | 19.71% |
| 09 Oct 2023 | 114.65 | 113.00 | 123.50 | 113.00 | 260799 | -7.20% |
| 06 Oct 2023 | 123.55 | 124.75 | 125.70 | 122.80 | 101356 | -0.52% |
| 05 Oct 2023 | 124.20 | 126.00 | 128.10 | 123.20 | 302248 | -0.80% |
| 04 Oct 2023 | 125.20 | 122.10 | 125.90 | 120.00 | 267227 | 2.83% |
| 03 Oct 2023 | 121.75 | 121.05 | 126.00 | 120.85 | 289317 | 1.00% |
| 29 Sep 2023 | 120.55 | 116.00 | 120.85 | 115.00 | 221267 | 4.51% |
| 28 Sep 2023 | 115.35 | 119.00 | 120.20 | 113.00 | 122558 | -2.29% |
| 27 Sep 2023 | 118.05 | 122.00 | 122.00 | 116.55 | 106844 | -1.50% |
| 26 Sep 2023 | 119.85 | 118.40 | 121.25 | 118.15 | 81048 | 2.22% |
| 25 Sep 2023 | 117.25 | 119.15 | 123.00 | 116.65 | 94204 | -1.59% |
| 22 Sep 2023 | 119.15 | 119.15 | 120.85 | 114.80 | 108429 | 0.89% |
| 21 Sep 2023 | 118.10 | 117.35 | 123.20 | 116.30 | 237925 | 1.59% |
| 20 Sep 2023 | 116.25 | 119.10 | 119.70 | 115.00 | 147102 | -2.88% |
| 18 Sep 2023 | 119.70 | 123.75 | 123.75 | 119.10 | 194418 | -1.80% |
| 15 Sep 2023 | 121.90 | 127.25 | 129.00 | 121.40 | 230194 | -2.48% |
| 14 Sep 2023 | 125.00 | 117.40 | 127.30 | 116.35 | 766921 | 10.13% |
| 13 Sep 2023 | 113.50 | 110.00 | 117.80 | 108.15 | 428018 | 1.57% |
| 12 Sep 2023 | 111.75 | 125.60 | 127.95 | 110.60 | 734949 | -11.03% |
| 11 Sep 2023 | 125.60 | 127.00 | 129.00 | 124.60 | 206132 | -1.14% |
| 08 Sep 2023 | 127.05 | 129.00 | 129.30 | 124.00 | 266337 | -0.66% |
| 07 Sep 2023 | 127.90 | 129.00 | 129.15 | 125.95 | 172815 | 0.00% |
| 06 Sep 2023 | 127.90 | 127.65 | 130.90 | 125.35 | 339830 | 0.83% |
| 05 Sep 2023 | 126.85 | 133.80 | 138.70 | 125.45 | 708213 | -3.46% |
| 04 Sep 2023 | 131.40 | 128.80 | 132.00 | 128.00 | 599190 | 3.51% |
| 01 Sep 2023 | 126.95 | 122.35 | 128.50 | 122.00 | 756481 | 4.53% |
| 31 Aug 2023 | 121.45 | 123.30 | 126.45 | 120.25 | 793973 | 0.41% |
| 30 Aug 2023 | 120.95 | 111.00 | 122.50 | 111.00 | 2309286 | 9.46% |
| 29 Aug 2023 | 110.50 | 108.00 | 113.40 | 107.40 | 230626 | 2.46% |
| 28 Aug 2023 | 107.85 | 108.65 | 110.50 | 107.00 | 108598 | 0.00% |
| 25 Aug 2023 | 107.85 | 110.00 | 111.80 | 105.95 | 156781 | -1.82% |
| 24 Aug 2023 | 109.85 | 108.85 | 113.35 | 108.80 | 274544 | 1.85% |
| 23 Aug 2023 | 107.85 | 109.00 | 110.15 | 107.00 | 102591 | -0.37% |
| 22 Aug 2023 | 108.25 | 105.95 | 110.40 | 105.40 | 252105 | 3.29% |
| 21 Aug 2023 | 104.80 | 107.80 | 110.80 | 103.65 | 169898 | -2.78% |
| 18 Aug 2023 | 107.80 | 108.55 | 110.65 | 106.20 | 139831 | -1.15% |
| 17 Aug 2023 | 109.05 | 112.20 | 113.90 | 107.55 | 377814 | -1.71% |
| 16 Aug 2023 | 110.95 | 107.45 | 115.00 | 105.10 | 499062 | 4.03% |
| 14 Aug 2023 | 106.65 | 108.45 | 108.95 | 100.20 | 517574 | -0.97% |
| 11 Aug 2023 | 107.70 | 112.70 | 114.15 | 106.60 | 319984 | -3.15% |
| 10 Aug 2023 | 111.20 | 109.95 | 114.00 | 109.00 | 774528 | 2.25% |
| 09 Aug 2023 | 108.75 | 101.40 | 111.00 | 101.40 | 1577578 | 7.25% |
| 08 Aug 2023 | 101.40 | 99.45 | 105.40 | 98.75 | 853564 | 2.74% |
| 07 Aug 2023 | 98.70 | 98.55 | 101.00 | 97.30 | 179627 | 0.15% |
| 04 Aug 2023 | 98.55 | 98.95 | 101.00 | 97.70 | 162613 | 0.15% |
| 03 Aug 2023 | 98.40 | 96.95 | 100.00 | 95.25 | 179377 | 2.13% |
| 02 Aug 2023 | 96.35 | 99.10 | 101.45 | 93.10 | 289550 | -3.17% |
| 01 Aug 2023 | 99.50 | 100.30 | 103.75 | 99.10 | 246864 | 0.10% |
| 31 Jul 2023 | 99.40 | 102.25 | 104.50 | 98.45 | 322667 | -2.79% |
| 28 Jul 2023 | 102.25 | 101.35 | 104.70 | 100.35 | 549547 | 1.89% |
| 27 Jul 2023 | 100.35 | 94.00 | 102.00 | 93.70 | 1218684 | 7.21% |
| 26 Jul 2023 | 93.60 | 93.80 | 96.00 | 93.05 | 157521 | 0.92% |
| 25 Jul 2023 | 92.75 | 92.45 | 95.10 | 91.25 | 160114 | 1.42% |
| 24 Jul 2023 | 91.45 | 94.30 | 96.75 | 90.80 | 191433 | -1.98% |
| 21 Jul 2023 | 93.30 | 94.00 | 95.70 | 93.00 | 118967 | -0.69% |
| 20 Jul 2023 | 93.95 | 95.85 | 96.05 | 92.30 | 217338 | -1.98% |
| 19 Jul 2023 | 95.85 | 96.45 | 99.85 | 95.60 | 305953 | 0.47% |
| 18 Jul 2023 | 95.40 | 99.50 | 101.35 | 93.30 | 467724 | -2.05% |
| 17 Jul 2023 | 97.40 | 92.40 | 99.50 | 92.00 | 965085 | 6.51% |
| 14 Jul 2023 | 91.45 | 87.20 | 97.00 | 86.65 | 1119060 | 5.97% |
| 13 Jul 2023 | 86.30 | 93.90 | 94.40 | 86.00 | 653210 | -6.55% |
| 12 Jul 2023 | 92.35 | 81.00 | 95.15 | 79.95 | 2061088 | 16.46% |
| 11 Jul 2023 | 79.30 | 78.65 | 81.00 | 78.55 | 200930 | 0.83% |
| 10 Jul 2023 | 78.65 | 77.65 | 79.50 | 76.55 | 95901 | 2.54% |
| 07 Jul 2023 | 76.70 | 78.70 | 78.70 | 76.10 | 52999 | -1.03% |
| 06 Jul 2023 | 77.50 | 78.05 | 79.35 | 77.00 | 86608 | -1.59% |
| 05 Jul 2023 | 78.75 | 78.95 | 79.90 | 77.75 | 120059 | 1.35% |
| 04 Jul 2023 | 77.70 | 78.95 | 81.40 | 77.55 | 245228 | -1.08% |
| 03 Jul 2023 | 78.55 | 75.15 | 80.65 | 75.05 | 321221 | 4.59% |
| 30 Jun 2023 | 75.10 | 76.40 | 76.60 | 75.00 | 38661 | -0.13% |
| 28 Jun 2023 | 75.20 | 76.30 | 77.15 | 75.00 | 38264 | -1.25% |
| 27 Jun 2023 | 76.15 | 75.70 | 77.90 | 75.50 | 98627 | 2.42% |
| 26 Jun 2023 | 74.35 | 74.75 | 76.95 | 74.20 | 49485 | -0.20% |
| 23 Jun 2023 | 74.50 | 76.15 | 78.05 | 74.00 | 82249 | -2.61% |
| 22 Jun 2023 | 76.50 | 78.70 | 78.95 | 75.80 | 38089 | -1.35% |
| 21 Jun 2023 | 77.55 | 79.45 | 80.50 | 77.05 | 81247 | -1.40% |
| 20 Jun 2023 | 78.65 | 77.30 | 80.10 | 75.00 | 246124 | 1.75% |
| 19 Jun 2023 | 77.30 | 80.00 | 81.00 | 77.00 | 206678 | -2.28% |
| 16 Jun 2023 | 79.10 | 74.55 | 82.40 | 74.55 | 990512 | 6.17% |
| 15 Jun 2023 | 74.50 | 72.00 | 77.00 | 71.75 | 388189 | 4.12% |
| 14 Jun 2023 | 71.55 | 68.30 | 72.45 | 67.45 | 277993 | 5.61% |
| 13 Jun 2023 | 67.75 | 66.10 | 68.85 | 66.00 | 122230 | 2.50% |
| 12 Jun 2023 | 66.10 | 65.50 | 67.00 | 64.55 | 73198 | 1.07% |
| 09 Jun 2023 | 65.40 | 65.65 | 67.00 | 65.20 | 42294 | -1.80% |
| 08 Jun 2023 | 66.60 | 67.50 | 68.40 | 66.30 | 39032 | -1.33% |
| 07 Jun 2023 | 67.50 | 68.00 | 69.00 | 67.10 | 41409 | 0.67% |
| 06 Jun 2023 | 67.05 | 67.55 | 68.35 | 66.70 | 39887 | -0.52% |
| 05 Jun 2023 | 67.40 | 67.80 | 69.50 | 67.00 | 105555 | 2.04% |
| 02 Jun 2023 | 66.05 | 65.80 | 69.45 | 65.55 | 142218 | 1.07% |
| 01 Jun 2023 | 65.35 | 65.45 | 68.50 | 64.60 | 87580 | 1.40% |
| 31 May 2023 | 64.45 | 65.60 | 65.95 | 63.80 | 56041 | -2.27% |
| 30 May 2023 | 65.95 | 65.20 | 69.80 | 64.25 | 174094 | 2.65% |
| 29 May 2023 | 64.25 | 63.45 | 64.80 | 62.40 | 123874 | 3.30% |
| 26 May 2023 | 62.20 | 63.25 | 63.30 | 61.85 | 57482 | -1.58% |
| 25 May 2023 | 63.20 | 63.75 | 63.75 | 62.80 | 20990 | 0.72% |
| 24 May 2023 | 62.75 | 62.90 | 63.75 | 62.10 | 26772 | -0.24% |
| 23 May 2023 | 62.90 | 63.60 | 63.75 | 62.55 | 18446 | 0.00% |
| 22 May 2023 | 62.90 | 63.95 | 63.95 | 62.60 | 23221 | -0.79% |
| 19 May 2023 | 63.40 | 63.95 | 64.00 | 63.00 | 25496 | 0.63% |
| 18 May 2023 | 63.00 | 63.40 | 64.15 | 62.55 | 22588 | -0.63% |
| 17 May 2023 | 63.40 | 63.65 | 64.05 | 63.10 | 21390 | -0.70% |
| 16 May 2023 | 63.85 | 63.60 | 64.35 | 63.60 | 16273 | 0.39% |
| 15 May 2023 | 63.60 | 64.90 | 65.00 | 63.40 | 19945 | -1.24% |
| 12 May 2023 | 64.40 | 63.50 | 65.00 | 63.40 | 20749 | 0.94% |
| 11 May 2023 | 63.80 | 63.35 | 64.60 | 63.10 | 20163 | -0.23% |
| 10 May 2023 | 63.95 | 63.95 | 64.65 | 63.60 | 28991 | -0.08% |
| 09 May 2023 | 64.00 | 66.30 | 66.95 | 63.60 | 45886 | -2.59% |
| 08 May 2023 | 65.70 | 65.00 | 66.40 | 64.60 | 31426 | 0.54% |
| 05 May 2023 | 65.35 | 64.00 | 66.40 | 63.00 | 76739 | 3.40% |
| 04 May 2023 | 63.20 | 63.50 | 64.95 | 62.60 | 47111 | -0.86% |
| 03 May 2023 | 63.75 | 64.85 | 64.95 | 63.50 | 17781 | -0.78% |
| 02 May 2023 | 64.25 | 65.00 | 66.85 | 63.80 | 40921 | 0.39% |
| 28 Apr 2023 | 64.00 | 65.15 | 65.90 | 63.70 | 41728 | -1.46% |
| 27 Apr 2023 | 64.95 | 62.80 | 65.40 | 62.60 | 41237 | 2.85% |
| 26 Apr 2023 | 63.15 | 64.50 | 64.50 | 62.65 | 20113 | -1.41% |
| 25 Apr 2023 | 64.05 | 63.10 | 64.90 | 62.95 | 22643 | 1.18% |
| 24 Apr 2023 | 63.30 | 62.80 | 64.70 | 62.80 | 18817 | -0.71% |
| 21 Apr 2023 | 63.75 | 64.75 | 64.75 | 62.70 | 15664 | 0.08% |
| 20 Apr 2023 | 63.70 | 62.00 | 64.50 | 62.00 | 25735 | 1.43% |
| 19 Apr 2023 | 62.80 | 61.50 | 63.95 | 61.50 | 14844 | 0.96% |
| 18 Apr 2023 | 62.20 | 63.40 | 63.70 | 61.60 | 31412 | -1.19% |
| 17 Apr 2023 | 62.95 | 62.70 | 63.75 | 62.50 | 29452 | -1.56% |
| 13 Apr 2023 | 63.95 | 64.10 | 65.00 | 62.25 | 24067 | -0.23% |
| 12 Apr 2023 | 64.10 | 63.45 | 67.00 | 62.60 | 144278 | 2.97% |
| 11 Apr 2023 | 62.25 | 60.95 | 64.90 | 60.45 | 94934 | 3.49% |
| 10 Apr 2023 | 60.15 | 61.90 | 61.90 | 59.35 | 31311 | -0.82% |
| 06 Apr 2023 | 60.65 | 61.45 | 61.45 | 59.00 | 33166 | -1.30% |
| 05 Apr 2023 | 61.45 | 59.65 | 62.40 | 59.60 | 34686 | 4.06% |
| 03 Apr 2023 | 59.05 | 58.00 | 59.50 | 57.60 | 38223 | 4.61% |
| 31 Mar 2023 | 56.45 | 56.40 | 58.70 | 56.00 | 46730 | 0.98% |
| 29 Mar 2023 | 55.90 | 55.55 | 57.00 | 54.60 | 105333 | 2.29% |
| 28 Mar 2023 | 54.65 | 58.10 | 58.10 | 54.40 | 43907 | -6.10% |
| 27 Mar 2023 | 58.20 | 60.20 | 61.70 | 57.85 | 56323 | -4.75% |
| 24 Mar 2023 | 61.10 | 64.00 | 64.90 | 60.50 | 64815 | -4.75% |
| 23 Mar 2023 | 64.15 | 65.40 | 68.00 | 62.60 | 74272 | -0.39% |
| 22 Mar 2023 | 64.40 | 63.55 | 65.80 | 63.40 | 30736 | 1.34% |
| 21 Mar 2023 | 63.55 | 63.60 | 65.15 | 62.70 | 21898 | -1.01% |
| 20 Mar 2023 | 64.20 | 64.55 | 64.90 | 63.35 | 21214 | -0.93% |
| 17 Mar 2023 | 64.80 | 68.00 | 68.00 | 63.35 | 40356 | -3.07% |
| 16 Mar 2023 | 66.85 | 65.80 | 67.80 | 63.90 | 70370 | 1.06% |
| 15 Mar 2023 | 66.15 | 67.90 | 67.90 | 65.30 | 41865 | -0.60% |
| 14 Mar 2023 | 66.55 | 67.95 | 67.95 | 65.60 | 28363 | -0.37% |
| 13 Mar 2023 | 66.80 | 68.45 | 68.45 | 65.00 | 31986 | -1.18% |
| 10 Mar 2023 | 67.60 | 68.45 | 68.45 | 67.00 | 19139 | 0.52% |
| 09 Mar 2023 | 67.25 | 67.25 | 69.00 | 66.20 | 35899 | -1.47% |
| 08 Mar 2023 | 68.25 | 66.20 | 68.50 | 66.20 | 32738 | 1.71% |
| 06 Mar 2023 | 67.10 | 69.45 | 70.00 | 66.60 | 31826 | -3.38% |
| 03 Mar 2023 | 69.45 | 66.50 | 70.15 | 66.50 | 50060 | 2.74% |
| 02 Mar 2023 | 67.60 | 66.10 | 68.00 | 66.10 | 24008 | 1.65% |
| 01 Mar 2023 | 66.50 | 68.00 | 68.50 | 66.30 | 15566 | -0.82% |
| 28 Feb 2023 | 67.05 | 69.75 | 70.00 | 66.15 | 24936 | -2.61% |
| 27 Feb 2023 | 68.85 | 68.00 | 70.25 | 66.30 | 90822 | 2.91% |
| 24 Feb 2023 | 66.90 | 67.00 | 68.50 | 65.50 | 22482 | 0.68% |
| 23 Feb 2023 | 66.45 | 64.70 | 67.75 | 64.70 | 23828 | 2.55% |
| 22 Feb 2023 | 64.80 | 65.10 | 66.00 | 64.50 | 24595 | -1.74% |
| 21 Feb 2023 | 65.95 | 67.60 | 68.15 | 65.60 | 28817 | -2.80% |
| 20 Feb 2023 | 67.85 | 67.50 | 70.00 | 67.25 | 47262 | -0.07% |
| 17 Feb 2023 | 67.90 | 69.25 | 69.90 | 67.60 | 30346 | -1.95% |
| 16 Feb 2023 | 69.25 | 72.00 | 72.00 | 69.00 | 27888 | -2.19% |
| 15 Feb 2023 | 70.80 | 70.45 | 73.00 | 70.45 | 49919 | -0.49% |
| 14 Feb 2023 | 71.15 | 72.40 | 73.00 | 70.60 | 60522 | 0.07% |
| 13 Feb 2023 | 71.10 | 69.95 | 73.15 | 69.95 | 118444 | 1.43% |
| 10 Feb 2023 | 70.10 | 70.00 | 73.10 | 69.20 | 56569 | -1.20% |
| 09 Feb 2023 | 70.95 | 68.55 | 75.00 | 68.55 | 275311 | 2.60% |
| 08 Feb 2023 | 69.15 | 68.90 | 72.00 | 67.75 | 171242 | 0.36% |
| 07 Feb 2023 | 68.90 | 64.50 | 71.75 | 63.45 | 174202 | 8.16% |
| 06 Feb 2023 | 63.70 | 64.95 | 64.95 | 63.35 | 17619 | 0.00% |
| 03 Feb 2023 | 63.70 | 64.05 | 65.70 | 63.50 | 23634 | -0.86% |
| 02 Feb 2023 | 64.25 | 65.75 | 66.10 | 64.00 | 27317 | -0.39% |
| 01 Feb 2023 | 64.50 | 66.00 | 66.00 | 64.00 | 23659 | -0.46% |
| 31 Jan 2023 | 64.80 | 63.55 | 65.00 | 63.50 | 26770 | 2.13% |
| 30 Jan 2023 | 63.45 | 64.20 | 65.10 | 63.10 | 19036 | -1.17% |
| 27 Jan 2023 | 64.20 | 67.80 | 67.80 | 63.30 | 30448 | -2.36% |
| 25 Jan 2023 | 65.75 | 66.00 | 67.20 | 65.55 | 20380 | -0.38% |
| 24 Jan 2023 | 66.00 | 67.80 | 67.80 | 65.85 | 16838 | -0.83% |
| 23 Jan 2023 | 66.55 | 66.90 | 68.10 | 66.05 | 34802 | -0.37% |
| 20 Jan 2023 | 66.80 | 68.50 | 68.50 | 66.10 | 19215 | -0.74% |
| 19 Jan 2023 | 67.30 | 67.20 | 68.40 | 66.70 | 14952 | 0.15% |
| 18 Jan 2023 | 67.20 | 66.85 | 68.50 | 66.85 | 33415 | -0.59% |
| 17 Jan 2023 | 67.60 | 67.55 | 70.40 | 66.55 | 108751 | 2.04% |
| 16 Jan 2023 | 66.25 | 66.50 | 68.40 | 66.00 | 40277 | -1.41% |
| 13 Jan 2023 | 67.20 | 67.90 | 68.20 | 66.65 | 25823 | -1.10% |
| 12 Jan 2023 | 67.95 | 69.50 | 69.50 | 67.50 | 17194 | -1.09% |
| 11 Jan 2023 | 68.70 | 67.55 | 69.00 | 67.55 | 18044 | 1.48% |
| 10 Jan 2023 | 67.70 | 69.00 | 69.75 | 67.40 | 24081 | -0.51% |
| 09 Jan 2023 | 68.05 | 69.95 | 69.95 | 67.70 | 23351 | 0.00% |
| 06 Jan 2023 | 68.05 | 69.95 | 69.95 | 67.65 | 25867 | -0.80% |
| 05 Jan 2023 | 68.60 | 68.70 | 69.70 | 68.00 | 24401 | -0.65% |
| 04 Jan 2023 | 69.05 | 70.50 | 70.95 | 68.55 | 34322 | -1.71% |
| 03 Jan 2023 | 70.25 | 70.60 | 72.20 | 69.50 | 67769 | -0.57% |
| 02 Jan 2023 | 70.65 | 68.55 | 72.25 | 68.50 | 80709 | 2.61% |
| 30 Dec 2022 | 68.85 | 68.45 | 70.30 | 68.25 | 31314 | 0.58% |
| 29 Dec 2022 | 68.45 | 69.00 | 69.20 | 67.20 | 27764 | -1.08% |
| 28 Dec 2022 | 69.20 | 69.50 | 70.40 | 68.75 | 34989 | -0.22% |
| 27 Dec 2022 | 69.35 | 68.25 | 70.40 | 68.25 | 69041 | 1.09% |
| 26 Dec 2022 | 68.60 | 64.25 | 69.45 | 64.25 | 120385 | 6.77% |
| 23 Dec 2022 | 64.25 | 66.00 | 68.00 | 62.00 | 94184 | -3.53% |
| 22 Dec 2022 | 66.60 | 70.05 | 70.60 | 65.70 | 83733 | -3.90% |
| 21 Dec 2022 | 69.30 | 71.80 | 72.25 | 69.05 | 39200 | -2.87% |
| 20 Dec 2022 | 71.35 | 71.90 | 72.40 | 71.00 | 34214 | -1.25% |
| 19 Dec 2022 | 72.25 | 72.10 | 74.30 | 71.60 | 137614 | 1.12% |
| 16 Dec 2022 | 71.45 | 72.35 | 73.95 | 70.65 | 102140 | -1.31% |
| 15 Dec 2022 | 72.40 | 70.00 | 73.95 | 70.00 | 237915 | 3.58% |
| 14 Dec 2022 | 69.90 | 71.65 | 71.65 | 69.80 | 49742 | -1.48% |
| 13 Dec 2022 | 70.95 | 70.90 | 72.80 | 70.10 | 109027 | 1.57% |
| 12 Dec 2022 | 69.85 | 70.30 | 72.80 | 69.10 | 50356 | -2.51% |
| 09 Dec 2022 | 71.65 | 71.95 | 73.70 | 70.50 | 100978 | 0.49% |
| 08 Dec 2022 | 71.30 | 71.20 | 73.00 | 70.00 | 126557 | 2.00% |
| 07 Dec 2022 | 69.90 | 71.90 | 72.25 | 69.50 | 98641 | -2.65% |
| 06 Dec 2022 | 71.80 | 65.15 | 74.30 | 65.00 | 548809 | 10.80% |
| 05 Dec 2022 | 64.80 | 64.50 | 65.00 | 64.30 | 43104 | 0.31% |
| 02 Dec 2022 | 64.60 | 65.00 | 65.00 | 64.00 | 139920 | 0.39% |
| 01 Dec 2022 | 64.35 | 64.00 | 64.95 | 63.80 | 54270 | 0.08% |
| 30 Nov 2022 | 64.30 | 64.00 | 64.80 | 63.75 | 62250 | -0.16% |
| 29 Nov 2022 | 64.40 | 65.20 | 65.20 | 63.75 | 24491 | -0.16% |
| 28 Nov 2022 | 64.50 | 64.25 | 65.15 | 64.25 | 42013 | 0.39% |
| 25 Nov 2022 | 64.25 | 65.20 | 65.40 | 63.05 | 72539 | -0.39% |
| 24 Nov 2022 | 64.50 | 64.75 | 66.00 | 63.95 | 79757 | 0.08% |
| 23 Nov 2022 | 64.45 | 67.00 | 68.05 | 63.85 | 183199 | -3.88% |
| 22 Nov 2022 | 67.05 | 67.50 | 67.95 | 66.25 | 21792 | -0.15% |
| 21 Nov 2022 | 67.15 | 69.55 | 69.55 | 66.60 | 33784 | -1.54% |
| 18 Nov 2022 | 68.20 | 66.45 | 69.00 | 65.70 | 75133 | 2.10% |
| 17 Nov 2022 | 66.80 | 66.75 | 68.50 | 64.50 | 49788 | -0.60% |
| 16 Nov 2022 | 67.20 | 68.75 | 68.90 | 66.00 | 46816 | 0.83% |
| 15 Nov 2022 | 66.65 | 68.10 | 70.85 | 64.00 | 69937 | -3.12% |
| 14 Nov 2022 | 68.80 | 71.90 | 71.90 | 68.00 | 39857 | -1.36% |
| 11 Nov 2022 | 69.75 | 71.00 | 71.90 | 69.15 | 36838 | -0.71% |
| 10 Nov 2022 | 70.25 | 70.00 | 71.15 | 69.90 | 30600 | 0.43% |
| 09 Nov 2022 | 69.95 | 70.00 | 71.20 | 69.50 | 24898 | -0.07% |
| 07 Nov 2022 | 70.00 | 70.00 | 70.95 | 69.10 | 43841 | 0.00% |
| 04 Nov 2022 | 70.00 | 73.95 | 73.95 | 69.15 | 62163 | -3.65% |
| 03 Nov 2022 | 72.65 | 72.90 | 74.50 | 71.70 | 81283 | 1.68% |
| 02 Nov 2022 | 71.45 | 69.00 | 72.80 | 68.45 | 153180 | 4.77% |
| 01 Nov 2022 | 68.20 | 69.00 | 69.00 | 67.60 | 24726 | 0.07% |
| 31 Oct 2022 | 68.15 | 70.90 | 70.90 | 67.40 | 26794 | -2.08% |
| 28 Oct 2022 | 69.60 | 69.45 | 70.50 | 69.00 | 22403 | 0.80% |
| 27 Oct 2022 | 69.05 | 68.50 | 70.95 | 68.50 | 65118 | 0.80% |
| 25 Oct 2022 | 68.50 | 69.75 | 69.75 | 67.85 | 23176 | 0.07% |
| 24 Oct 2022 | 68.45 | 67.75 | 71.50 | 67.65 | 19936 | 2.01% |
| 21 Oct 2022 | 67.10 | 68.75 | 68.90 | 67.00 | 38811 | -1.68% |
| 20 Oct 2022 | 68.25 | 67.05 | 68.75 | 67.00 | 35555 | 1.19% |
| 19 Oct 2022 | 67.45 | 68.65 | 69.50 | 66.90 | 52631 | 0.15% |
| 18 Oct 2022 | 67.35 | 70.95 | 70.95 | 67.00 | 85516 | -3.30% |
| 17 Oct 2022 | 69.65 | 70.70 | 71.05 | 68.85 | 23401 | -0.85% |
| 14 Oct 2022 | 70.25 | 71.95 | 72.25 | 68.05 | 33629 | -0.43% |
| 13 Oct 2022 | 70.55 | 73.70 | 73.70 | 68.80 | 47302 | -2.56% |
| 12 Oct 2022 | 72.40 | 75.35 | 75.35 | 71.60 | 29693 | -2.03% |
| 11 Oct 2022 | 73.90 | 68.15 | 77.50 | 68.15 | 84387 | 0.89% |
| 10 Oct 2022 | 73.25 | 72.80 | 74.00 | 71.55 | 42436 | 0.90% |
| 07 Oct 2022 | 72.60 | 73.20 | 73.50 | 71.55 | 51420 | 0.97% |
| 06 Oct 2022 | 71.90 | 71.80 | 73.90 | 71.30 | 40619 | 0.21% |
| 04 Oct 2022 | 71.75 | 72.05 | 72.90 | 71.15 | 25836 | -0.55% |
| 03 Oct 2022 | 72.15 | 72.75 | 73.00 | 69.80 | 37847 | 2.05% |
| 30 Sep 2022 | 70.70 | 72.00 | 72.00 | 69.50 | 22391 | 0.71% |
| 29 Sep 2022 | 70.20 | 72.00 | 72.00 | 69.00 | 33697 | -0.28% |
| 28 Sep 2022 | 70.40 | 70.00 | 71.90 | 70.00 | 24497 | -0.98% |
| 27 Sep 2022 | 71.10 | 71.85 | 72.85 | 70.05 | 37010 | 0.92% |
| 26 Sep 2022 | 70.45 | 72.25 | 75.80 | 69.50 | 60583 | -5.69% |
| 23 Sep 2022 | 74.70 | 76.20 | 76.20 | 74.00 | 27266 | -0.20% |
| 22 Sep 2022 | 74.85 | 76.95 | 76.95 | 73.50 | 37393 | -0.99% |
| 21 Sep 2022 | 75.60 | 75.85 | 76.90 | 75.00 | 34912 | -0.33% |
| 20 Sep 2022 | 75.85 | 75.55 | 77.70 | 75.20 | 42114 | 0.20% |
| 19 Sep 2022 | 75.70 | 78.45 | 78.45 | 74.20 | 36301 | -1.82% |
| 16 Sep 2022 | 77.10 | 77.65 | 79.50 | 76.40 | 80557 | 1.05% |
| 15 Sep 2022 | 76.30 | 76.50 | 77.65 | 76.05 | 44474 | 0.33% |
| 14 Sep 2022 | 76.05 | 75.00 | 77.90 | 75.00 | 59416 | -1.68% |
| 13 Sep 2022 | 77.35 | 79.00 | 79.00 | 76.65 | 53974 | -1.15% |
| 12 Sep 2022 | 78.25 | 78.95 | 78.95 | 77.00 | 52642 | 0.58% |
| 09 Sep 2022 | 77.80 | 79.00 | 79.50 | 77.15 | 46711 | -1.21% |
| 08 Sep 2022 | 78.75 | 79.50 | 79.95 | 78.40 | 40264 | 0.90% |
| 07 Sep 2022 | 78.05 | 78.10 | 79.00 | 77.45 | 41084 | -0.32% |
| 06 Sep 2022 | 78.30 | 80.90 | 80.90 | 78.05 | 70283 | -1.20% |
| 05 Sep 2022 | 79.25 | 75.50 | 79.70 | 75.20 | 127182 | 5.25% |
| 02 Sep 2022 | 75.30 | 75.50 | 76.45 | 74.80 | 56215 | -0.26% |
| 01 Sep 2022 | 75.50 | 76.00 | 77.20 | 75.05 | 52032 | -1.05% |
| 30 Aug 2022 | 76.30 | 76.50 | 78.10 | 76.00 | 48203 | 0.07% |
| 29 Aug 2022 | 76.25 | 74.50 | 78.10 | 73.75 | 49227 | -1.55% |
| 26 Aug 2022 | 77.45 | 75.55 | 78.55 | 75.55 | 72560 | 1.91% |
| 25 Aug 2022 | 76.00 | 75.40 | 76.55 | 75.30 | 36194 | 0.80% |
| 24 Aug 2022 | 75.40 | 74.70 | 75.60 | 74.05 | 50344 | 0.94% |
| 23 Aug 2022 | 74.70 | 74.00 | 76.85 | 74.00 | 50994 | 0.07% |
| 22 Aug 2022 | 74.65 | 77.00 | 77.00 | 74.20 | 47942 | -2.03% |
| 19 Aug 2022 | 76.20 | 75.30 | 77.55 | 75.10 | 53441 | -0.46% |
| 18 Aug 2022 | 76.55 | 77.95 | 77.95 | 76.30 | 57910 | -1.54% |
| 17 Aug 2022 | 77.75 | 78.50 | 78.50 | 77.25 | 37808 | 0.06% |
| 16 Aug 2022 | 77.70 | 77.25 | 79.25 | 77.00 | 86556 | 0.71% |
| 12 Aug 2022 | 77.15 | 78.25 | 78.55 | 76.70 | 59619 | 0.52% |
| 11 Aug 2022 | 76.75 | 74.90 | 77.75 | 73.75 | 73972 | 4.14% |
| 10 Aug 2022 | 73.70 | 78.00 | 78.95 | 70.90 | 149432 | -5.45% |
| 08 Aug 2022 | 77.95 | 79.85 | 79.85 | 77.50 | 46586 | -0.57% |
| 05 Aug 2022 | 78.40 | 78.50 | 79.35 | 77.50 | 52347 | -0.06% |
| 04 Aug 2022 | 78.45 | 79.50 | 79.75 | 78.05 | 51814 | -0.63% |
| 03 Aug 2022 | 78.95 | 81.60 | 81.60 | 78.40 | 111489 | -3.25% |
| 02 Aug 2022 | 81.60 | 84.00 | 84.00 | 81.10 | 109003 | -1.33% |
| 01 Aug 2022 | 82.70 | 81.80 | 84.85 | 80.55 | 130244 | 2.92% |
| 29 Jul 2022 | 80.35 | 77.50 | 81.90 | 77.50 | 155298 | 4.22% |
| 28 Jul 2022 | 77.10 | 80.45 | 80.45 | 76.55 | 76209 | -2.28% |
| 27 Jul 2022 | 78.90 | 77.95 | 79.60 | 76.35 | 41781 | 1.22% |
| 26 Jul 2022 | 77.95 | 80.45 | 80.45 | 77.50 | 34833 | -1.83% |
| 25 Jul 2022 | 79.40 | 81.50 | 81.55 | 78.60 | 39551 | -2.46% |
| 22 Jul 2022 | 81.40 | 82.00 | 82.25 | 80.70 | 33000 | -0.06% |
| 21 Jul 2022 | 81.45 | 80.00 | 82.00 | 79.20 | 68110 | 1.18% |
| 20 Jul 2022 | 80.50 | 82.00 | 82.00 | 80.00 | 38818 | 0.81% |
| 19 Jul 2022 | 79.85 | 79.50 | 80.95 | 79.50 | 29906 | 0.63% |
| 18 Jul 2022 | 79.35 | 80.95 | 82.15 | 78.60 | 57116 | -0.87% |
| 15 Jul 2022 | 80.05 | 81.50 | 81.80 | 79.10 | 28522 | -0.37% |
| 14 Jul 2022 | 80.35 | 80.25 | 82.45 | 80.05 | 26748 | -1.17% |
| 13 Jul 2022 | 81.30 | 82.90 | 83.50 | 80.55 | 37558 | -0.55% |
| 12 Jul 2022 | 81.75 | 81.50 | 83.90 | 80.00 | 61843 | -0.30% |
| 11 Jul 2022 | 82.00 | 80.25 | 82.50 | 80.25 | 32749 | 0.43% |
| 08 Jul 2022 | 81.65 | 83.70 | 84.00 | 81.15 | 36557 | -0.43% |
| 07 Jul 2022 | 82.00 | 81.60 | 83.50 | 81.50 | 28022 | 0.06% |
| 06 Jul 2022 | 81.95 | 80.65 | 83.00 | 80.00 | 26784 | 0.18% |
| 05 Jul 2022 | 81.80 | 82.00 | 83.10 | 81.65 | 45642 | -0.18% |
| 04 Jul 2022 | 81.95 | 81.70 | 83.00 | 80.10 | 40336 | 1.80% |
| 01 Jul 2022 | 80.50 | 81.75 | 82.10 | 79.15 | 31347 | -0.37% |
| 30 Jun 2022 | 80.80 | 83.25 | 85.40 | 80.25 | 33557 | -2.94% |
| 29 Jun 2022 | 83.25 | 83.55 | 84.75 | 81.70 | 46817 | -0.30% |
| 28 Jun 2022 | 83.50 | 82.00 | 85.50 | 80.80 | 92874 | 2.83% |
| 27 Jun 2022 | 81.20 | 80.90 | 82.00 | 80.50 | 52289 | 2.59% |
| 24 Jun 2022 | 79.15 | 80.90 | 82.00 | 78.05 | 40817 | 0.70% |
| 23 Jun 2022 | 78.60 | 76.20 | 81.00 | 76.20 | 76766 | 2.34% |
| 22 Jun 2022 | 76.80 | 82.00 | 82.00 | 76.45 | 87108 | -2.97% |
| 21 Jun 2022 | 79.15 | 69.80 | 81.45 | 69.80 | 243603 | 14.79% |
| 20 Jun 2022 | 68.95 | 78.00 | 79.35 | 65.55 | 127038 | -11.66% |
| 17 Jun 2022 | 78.05 | 81.00 | 81.15 | 76.45 | 81511 | -2.92% |
| 16 Jun 2022 | 80.40 | 85.90 | 85.90 | 79.50 | 54296 | -4.51% |
| 15 Jun 2022 | 84.20 | 83.95 | 85.90 | 83.95 | 33624 | 0.36% |
| 14 Jun 2022 | 83.90 | 83.40 | 88.30 | 83.10 | 73072 | -1.00% |
| 13 Jun 2022 | 84.75 | 87.65 | 87.65 | 83.75 | 88974 | -3.36% |
| 10 Jun 2022 | 87.70 | 89.30 | 89.85 | 87.00 | 54593 | -1.79% |
| 09 Jun 2022 | 89.30 | 89.95 | 91.90 | 88.50 | 92077 | -0.72% |
| 08 Jun 2022 | 89.95 | 91.95 | 92.60 | 89.75 | 87705 | -0.50% |
| 07 Jun 2022 | 90.40 | 91.00 | 95.00 | 88.85 | 170146 | 0.00% |
| 06 Jun 2022 | 90.40 | 94.00 | 94.00 | 90.00 | 57083 | -2.32% |
| 03 Jun 2022 | 92.55 | 93.00 | 95.45 | 92.00 | 167960 | 1.54% |
| 02 Jun 2022 | 91.15 | 90.55 | 92.40 | 90.55 | 64340 | -0.05% |
| 01 Jun 2022 | 91.20 | 92.00 | 93.10 | 90.60 | 50824 | 0.16% |
| 31 May 2022 | 91.05 | 89.75 | 92.40 | 87.65 | 73233 | 1.45% |
| 30 May 2022 | 89.75 | 89.15 | 90.40 | 87.10 | 55340 | 3.58% |
| 27 May 2022 | 86.65 | 88.80 | 90.00 | 86.20 | 85081 | -0.91% |
| 26 May 2022 | 87.45 | 84.00 | 88.00 | 82.45 | 90430 | 0.81% |
| 25 May 2022 | 86.75 | 91.50 | 92.90 | 86.20 | 114313 | -4.72% |
| 24 May 2022 | 91.05 | 94.00 | 95.95 | 90.20 | 77814 | -2.78% |
| 23 May 2022 | 93.65 | 95.00 | 97.45 | 93.00 | 113848 | -0.53% |
| 20 May 2022 | 94.15 | 93.70 | 94.80 | 92.00 | 106286 | 2.90% |
| 19 May 2022 | 91.50 | 92.00 | 94.10 | 90.00 | 94386 | -2.35% |
| 18 May 2022 | 93.70 | 95.90 | 96.40 | 92.00 | 139560 | 0.54% |
| 17 May 2022 | 93.20 | 90.20 | 94.35 | 89.30 | 172787 | 4.78% |
| 16 May 2022 | 88.95 | 92.40 | 95.50 | 88.40 | 198458 | -2.36% |
| 13 May 2022 | 91.10 | 89.00 | 92.95 | 89.00 | 154036 | 5.50% |
| 12 May 2022 | 86.35 | 83.00 | 88.00 | 82.35 | 164329 | 0.17% |
| 11 May 2022 | 86.20 | 91.00 | 93.80 | 84.00 | 239121 | -4.59% |
| 10 May 2022 | 90.35 | 95.85 | 98.55 | 88.35 | 176845 | -5.79% |
| 09 May 2022 | 95.90 | 97.00 | 99.00 | 93.30 | 231645 | -2.59% |
| 06 May 2022 | 98.45 | 100.00 | 100.20 | 97.55 | 203903 | -2.91% |
| 05 May 2022 | 101.40 | 103.80 | 106.60 | 100.50 | 176555 | -0.15% |
| 04 May 2022 | 101.55 | 99.90 | 110.00 | 99.00 | 360391 | 1.70% |
| 02 May 2022 | 99.85 | 97.85 | 102.50 | 97.85 | 301485 | -2.49% |
| 29 Apr 2022 | 102.40 | 107.95 | 108.85 | 101.50 | 262969 | -3.80% |
| 28 Apr 2022 | 106.45 | 107.60 | 111.80 | 105.50 | 330328 | 0.33% |
| 27 Apr 2022 | 106.10 | 110.40 | 112.20 | 105.00 | 325639 | -3.50% |
| 26 Apr 2022 | 109.95 | 112.85 | 116.30 | 109.00 | 424869 | 0.32% |
| 25 Apr 2022 | 109.60 | 117.00 | 118.20 | 107.70 | 651911 | -6.88% |
| 22 Apr 2022 | 117.70 | 117.50 | 124.30 | 112.35 | 2690563 | 1.77% |
| 21 Apr 2022 | 115.65 | 100.00 | 115.65 | 98.10 | 1449647 | 19.97% |
| 20 Apr 2022 | 96.40 | 100.10 | 105.00 | 94.05 | 798001 | -4.65% |
| 19 Apr 2022 | 101.10 | 114.00 | 114.95 | 90.00 | 1033152 | -8.71% |
| 18 Apr 2022 | 110.75 | 108.45 | 114.95 | 104.00 | 883622 | 2.31% |
| 13 Apr 2022 | 108.25 | 102.00 | 110.55 | 101.50 | 1221354 | 6.70% |
| 12 Apr 2022 | 101.45 | 102.20 | 105.00 | 99.05 | 567426 | -0.49% |
| 11 Apr 2022 | 101.95 | 97.90 | 105.00 | 97.30 | 891822 | 4.99% |
| 08 Apr 2022 | 97.10 | 96.50 | 98.80 | 94.85 | 194858 | 2.10% |
| 07 Apr 2022 | 95.10 | 98.65 | 99.95 | 94.50 | 350466 | -3.26% |
| 06 Apr 2022 | 98.30 | 91.90 | 100.20 | 90.90 | 817041 | 6.39% |
| 05 Apr 2022 | 92.40 | 92.50 | 93.70 | 90.15 | 193571 | 1.26% |
| 04 Apr 2022 | 91.25 | 89.90 | 92.00 | 89.05 | 319292 | 2.64% |
| 01 Apr 2022 | 88.90 | 86.25 | 91.00 | 86.00 | 198883 | 3.37% |
| 31 Mar 2022 | 86.00 | 89.45 | 89.45 | 85.50 | 260595 | -0.58% |
| 30 Mar 2022 | 86.50 | 90.00 | 92.00 | 85.10 | 231803 | -1.98% |
| 29 Mar 2022 | 88.25 | 91.00 | 92.95 | 85.00 | 168511 | -2.81% |
| 28 Mar 2022 | 90.80 | 95.60 | 97.45 | 90.30 | 185005 | -4.67% |
| 25 Mar 2022 | 95.25 | 97.00 | 98.00 | 95.00 | 66790 | -0.94% |
| 24 Mar 2022 | 96.15 | 95.90 | 99.45 | 95.85 | 111842 | 0.26% |
| 23 Mar 2022 | 95.90 | 98.00 | 98.25 | 94.50 | 113884 | -1.44% |
| 22 Mar 2022 | 97.30 | 96.50 | 99.90 | 94.45 | 178319 | 0.83% |
| 21 Mar 2022 | 96.50 | 100.00 | 100.20 | 96.00 | 185055 | -1.58% |
| 17 Mar 2022 | 98.05 | 98.00 | 104.00 | 97.35 | 525019 | 1.29% |
| 16 Mar 2022 | 96.80 | 99.00 | 99.85 | 95.65 | 92751 | 1.10% |
| 15 Mar 2022 | 95.75 | 101.20 | 102.00 | 94.90 | 194609 | -3.48% |
| 14 Mar 2022 | 99.20 | 95.00 | 106.00 | 94.25 | 671360 | 5.42% |
| 11 Mar 2022 | 94.10 | 94.00 | 97.55 | 93.10 | 159317 | -1.26% |
| 10 Mar 2022 | 95.30 | 101.50 | 102.80 | 94.25 | 264275 | -2.51% |
| 09 Mar 2022 | 97.75 | 94.75 | 101.95 | 93.05 | 830678 | 5.16% |
| 08 Mar 2022 | 92.95 | 82.00 | 93.85 | 82.00 | 584857 | 12.39% |
| 07 Mar 2022 | 82.70 | 85.30 | 85.30 | 81.35 | 119992 | -3.10% |
| 04 Mar 2022 | 85.35 | 88.70 | 90.00 | 85.00 | 115399 | -3.78% |
| 03 Mar 2022 | 88.70 | 88.80 | 92.00 | 88.20 | 217195 | 1.31% |
| 02 Mar 2022 | 87.55 | 86.40 | 91.00 | 85.15 | 240096 | 1.21% |
| 28 Feb 2022 | 86.50 | 81.00 | 87.50 | 78.60 | 187534 | 6.53% |
| 25 Feb 2022 | 81.20 | 78.00 | 82.90 | 78.00 | 139503 | 5.39% |
| 24 Feb 2022 | 77.05 | 75.00 | 81.40 | 75.00 | 279479 | -7.56% |
| 23 Feb 2022 | 83.35 | 84.30 | 85.55 | 82.15 | 133474 | 2.40% |
| 22 Feb 2022 | 81.40 | 79.10 | 83.95 | 79.05 | 211496 | -4.07% |
| 21 Feb 2022 | 84.85 | 85.00 | 91.70 | 81.60 | 284299 | -1.39% |
| 18 Feb 2022 | 86.05 | 88.30 | 89.85 | 83.60 | 123918 | -4.23% |
| 17 Feb 2022 | 89.85 | 93.45 | 93.45 | 89.05 | 85973 | -1.91% |
| 16 Feb 2022 | 91.60 | 91.00 | 94.00 | 90.00 | 166145 | 3.04% |
| 15 Feb 2022 | 88.90 | 87.25 | 89.80 | 85.00 | 198662 | 0.97% |
| 14 Feb 2022 | 88.05 | 87.00 | 91.45 | 87.00 | 171202 | -4.55% |
| 11 Feb 2022 | 92.25 | 93.80 | 93.90 | 91.70 | 129979 | -1.81% |
| 10 Feb 2022 | 93.95 | 95.00 | 97.00 | 91.50 | 222051 | -0.53% |
| 09 Feb 2022 | 94.45 | 97.35 | 97.75 | 94.10 | 154327 | -1.61% |
| 08 Feb 2022 | 96.00 | 101.25 | 105.00 | 93.95 | 338241 | -5.04% |
| 07 Feb 2022 | 101.10 | 97.25 | 103.05 | 97.25 | 335094 | 3.96% |
| 04 Feb 2022 | 97.25 | 99.00 | 100.00 | 95.00 | 152123 | -1.57% |
| 03 Feb 2022 | 98.80 | 101.00 | 102.00 | 97.20 | 173577 | -1.64% |
| 02 Feb 2022 | 100.45 | 100.90 | 104.00 | 100.15 | 183093 | 0.30% |
| 01 Feb 2022 | 100.15 | 101.80 | 102.95 | 95.85 | 348640 | 0.15% |
| 31 Jan 2022 | 100.00 | 108.80 | 108.80 | 97.15 | 447818 | -4.17% |
| 28 Jan 2022 | 104.35 | 114.00 | 114.85 | 103.50 | 458531 | -4.27% |
| 27 Jan 2022 | 109.00 | 102.80 | 113.00 | 99.30 | 731483 | 5.16% |
| 25 Jan 2022 | 103.65 | 89.55 | 103.65 | 84.85 | 778584 | 9.97% |
| 24 Jan 2022 | 94.25 | 102.65 | 103.80 | 94.25 | 516510 | -9.98% |
| 21 Jan 2022 | 104.70 | 110.00 | 111.65 | 102.90 | 501591 | -7.26% |
| 20 Jan 2022 | 112.90 | 117.00 | 117.00 | 110.50 | 464272 | -2.88% |
| 19 Jan 2022 | 116.25 | 117.00 | 119.00 | 102.60 | 1928081 | 2.02% |
| 18 Jan 2022 | 113.95 | 109.00 | 116.50 | 108.95 | 2246190 | 7.55% |
| 17 Jan 2022 | 105.95 | 93.50 | 109.75 | 92.30 | 2892773 | 14.79% |
| 14 Jan 2022 | 92.30 | 79.55 | 94.00 | 78.35 | 3003923 | 17.80% |
| 13 Jan 2022 | 78.35 | 73.20 | 79.25 | 70.40 | 2020263 | 9.96% |
| 12 Jan 2022 | 71.25 | 74.90 | 74.90 | 71.00 | 219585 | -2.40% |
| 11 Jan 2022 | 73.00 | 76.85 | 76.85 | 72.00 | 356106 | -1.62% |
| 10 Jan 2022 | 74.20 | 72.30 | 75.00 | 72.30 | 534855 | 4.51% |
| 07 Jan 2022 | 71.00 | 75.50 | 77.50 | 70.10 | 742892 | -2.67% |
| 06 Jan 2022 | 72.95 | 65.80 | 74.20 | 64.10 | 1107417 | 10.87% |
| 05 Jan 2022 | 65.80 | 68.55 | 68.55 | 65.50 | 254960 | -3.02% |
| 04 Jan 2022 | 67.85 | 71.45 | 72.40 | 67.55 | 354467 | -4.30% |
| 03 Jan 2022 | 70.90 | 65.20 | 73.45 | 65.00 | 1150828 | 10.87% |
| 31 Dec 2021 | 63.95 | 64.40 | 65.95 | 62.00 | 197523 | 0.24% |
| 30 Dec 2021 | 63.80 | 65.55 | 68.15 | 63.10 | 237962 | -3.04% |
| 29 Dec 2021 | 65.80 | 67.00 | 67.80 | 65.10 | 256304 | -2.16% |
| 28 Dec 2021 | 67.25 | 70.90 | 72.85 | 66.60 | 640076 | -3.03% |
| 27 Dec 2021 | 69.35 | 68.75 | 70.75 | 66.15 | 832279 | 0.87% |
| 24 Dec 2021 | 68.75 | 69.00 | 71.40 | 66.75 | 2581405 | 2.46% |
| 23 Dec 2021 | 67.10 | 59.35 | 68.80 | 57.55 | 2665017 | 15.69% |
| 22 Dec 2021 | 58.00 | 56.15 | 59.00 | 55.75 | 234225 | 5.36% |
| 21 Dec 2021 | 55.05 | 54.50 | 57.15 | 54.50 | 126321 | 0.73% |
| 20 Dec 2021 | 54.65 | 56.80 | 57.45 | 53.70 | 211733 | -4.37% |
| 17 Dec 2021 | 57.15 | 59.45 | 60.30 | 55.60 | 445013 | -2.81% |
| 16 Dec 2021 | 58.80 | 55.70 | 61.95 | 53.35 | 522883 | 9.09% |
| 15 Dec 2021 | 53.90 | 54.95 | 55.25 | 53.60 | 55831 | -1.64% |
| 14 Dec 2021 | 54.80 | 55.45 | 55.60 | 54.25 | 70252 | -1.17% |
| 13 Dec 2021 | 55.45 | 57.10 | 57.70 | 54.05 | 71489 | -0.89% |
| 10 Dec 2021 | 55.95 | 56.00 | 57.70 | 55.35 | 200242 | 0.18% |
| 09 Dec 2021 | 55.85 | 56.90 | 57.90 | 55.00 | 157613 | -0.09% |
| 08 Dec 2021 | 55.90 | 55.65 | 57.25 | 54.95 | 179339 | 2.47% |
| 07 Dec 2021 | 54.55 | 54.65 | 55.60 | 53.20 | 68174 | 3.41% |
| 06 Dec 2021 | 52.75 | 52.40 | 55.95 | 52.25 | 177566 | 0.67% |
| 03 Dec 2021 | 52.40 | 52.35 | 53.65 | 52.00 | 72868 | 0.00% |
| 02 Dec 2021 | 52.40 | 52.75 | 52.75 | 52.10 | 29772 | 0.96% |
| 01 Dec 2021 | 51.90 | 51.50 | 52.85 | 51.25 | 61448 | 0.39% |
| 30 Nov 2021 | 51.70 | 51.10 | 54.00 | 50.95 | 63038 | 0.00% |
| 29 Nov 2021 | 51.70 | 53.10 | 53.70 | 50.10 | 119334 | -3.63% |
| 26 Nov 2021 | 53.65 | 55.35 | 56.40 | 52.80 | 149442 | -4.54% |
| 25 Nov 2021 | 56.20 | 54.70 | 57.00 | 53.00 | 197017 | 3.21% |
| 24 Nov 2021 | 54.45 | 54.00 | 55.05 | 53.10 | 91573 | 2.25% |
| 23 Nov 2021 | 53.25 | 53.95 | 54.70 | 52.35 | 59579 | -0.65% |
| 22 Nov 2021 | 53.60 | 55.20 | 55.20 | 51.00 | 217617 | -1.20% |
| 18 Nov 2021 | 54.25 | 55.35 | 55.35 | 52.50 | 146637 | -0.28% |
| 17 Nov 2021 | 54.40 | 56.90 | 57.00 | 53.60 | 123748 | -2.68% |
| 16 Nov 2021 | 55.90 | 57.40 | 58.70 | 55.40 | 198170 | -2.61% |
| 15 Nov 2021 | 57.40 | 59.70 | 59.70 | 55.55 | 209834 | -0.52% |
| 12 Nov 2021 | 57.70 | 57.15 | 59.10 | 56.55 | 441910 | 2.85% |
| 11 Nov 2021 | 56.10 | 53.00 | 57.50 | 52.80 | 534032 | 3.22% |
| 10 Nov 2021 | 54.35 | 55.00 | 55.40 | 52.55 | 278972 | 3.33% |
| 09 Nov 2021 | 52.60 | 52.90 | 54.85 | 52.15 | 291852 | 4.26% |
| 08 Nov 2021 | 50.45 | 48.80 | 51.35 | 47.65 | 106274 | 3.59% |
| 04 Nov 2021 | 48.70 | 47.00 | 49.50 | 47.00 | 20743 | 2.42% |
| 03 Nov 2021 | 47.55 | 48.90 | 49.70 | 47.20 | 34150 | -1.35% |
| 02 Nov 2021 | 48.20 | 48.70 | 50.40 | 45.70 | 40793 | 0.00% |
| 01 Nov 2021 | 48.20 | 47.40 | 50.00 | 47.20 | 67730 | 1.69% |
| 29 Oct 2021 | 47.40 | 48.75 | 48.75 | 46.55 | 33335 | -1.66% |
| 28 Oct 2021 | 48.20 | 49.25 | 50.05 | 48.00 | 30708 | -2.13% |
| 27 Oct 2021 | 49.25 | 49.80 | 50.95 | 49.05 | 50687 | 0.41% |
| 26 Oct 2021 | 49.05 | 48.80 | 50.40 | 48.00 | 41865 | 2.51% |
| 25 Oct 2021 | 47.85 | 49.85 | 50.30 | 47.60 | 78603 | -4.11% |
| 22 Oct 2021 | 49.90 | 51.30 | 51.50 | 49.50 | 65535 | -2.82% |
| 21 Oct 2021 | 51.35 | 50.00 | 53.50 | 49.20 | 248501 | 3.53% |
| 20 Oct 2021 | 49.60 | 50.70 | 51.00 | 47.65 | 86520 | -2.07% |
| 19 Oct 2021 | 50.65 | 52.35 | 52.65 | 50.40 | 110400 | -2.31% |
| 18 Oct 2021 | 51.85 | 52.50 | 53.00 | 51.55 | 120218 | -1.05% |
| 14 Oct 2021 | 52.40 | 52.80 | 53.45 | 52.00 | 94668 | -0.76% |
| 13 Oct 2021 | 52.80 | 53.70 | 54.30 | 52.65 | 88100 | -0.47% |
| 12 Oct 2021 | 53.05 | 53.60 | 53.60 | 52.55 | 63213 | 0.19% |
| 11 Oct 2021 | 52.95 | 54.35 | 54.50 | 52.65 | 109461 | -0.84% |
| 08 Oct 2021 | 53.40 | 53.85 | 53.90 | 52.50 | 81704 | 0.38% |
| 07 Oct 2021 | 53.20 | 55.00 | 55.90 | 53.00 | 146460 | -1.85% |
| 06 Oct 2021 | 54.20 | 55.45 | 56.00 | 54.00 | 123175 | -1.54% |
| 05 Oct 2021 | 55.05 | 52.65 | 55.90 | 52.30 | 301311 | 5.36% |
| 04 Oct 2021 | 52.25 | 52.90 | 52.90 | 52.00 | 69086 | 0.67% |
| 01 Oct 2021 | 51.90 | 52.00 | 52.90 | 51.35 | 51461 | 0.19% |
| 30 Sep 2021 | 51.80 | 53.85 | 53.85 | 51.50 | 98283 | -2.72% |
| 29 Sep 2021 | 53.25 | 52.00 | 54.00 | 51.55 | 95001 | 2.40% |
| 28 Sep 2021 | 52.00 | 52.50 | 52.65 | 51.25 | 94011 | 0.19% |
| 27 Sep 2021 | 51.90 | 52.65 | 53.00 | 51.00 | 93986 | -0.95% |
| 24 Sep 2021 | 52.40 | 53.10 | 55.00 | 51.80 | 98369 | -2.06% |
| 23 Sep 2021 | 53.50 | 55.60 | 55.75 | 53.00 | 106011 | -1.83% |
| 22 Sep 2021 | 54.50 | 51.85 | 56.15 | 51.15 | 258201 | 6.65% |
| 21 Sep 2021 | 51.10 | 51.40 | 52.65 | 49.10 | 81356 | -2.29% |
| 20 Sep 2021 | 52.30 | 53.00 | 53.95 | 52.00 | 85667 | -1.88% |
| 17 Sep 2021 | 53.30 | 55.40 | 55.40 | 52.45 | 119793 | -2.29% |
| 16 Sep 2021 | 54.55 | 55.35 | 55.95 | 53.75 | 127046 | -0.37% |
| 15 Sep 2021 | 54.75 | 53.80 | 55.40 | 53.70 | 195648 | 1.77% |
| 14 Sep 2021 | 53.80 | 53.50 | 54.80 | 53.30 | 103807 | 0.65% |
| 13 Sep 2021 | 53.45 | 56.30 | 56.30 | 52.80 | 174581 | -2.82% |
| 09 Sep 2021 | 55.00 | 54.85 | 55.45 | 54.25 | 79339 | 0.55% |
| 08 Sep 2021 | 54.70 | 55.40 | 55.65 | 54.00 | 93678 | 0.46% |
| 07 Sep 2021 | 54.45 | 55.55 | 56.60 | 54.20 | 136838 | -3.03% |
| 06 Sep 2021 | 56.15 | 57.50 | 58.35 | 54.10 | 301968 | -2.35% |
| 03 Sep 2021 | 57.50 | 58.50 | 59.45 | 57.05 | 189055 | -2.71% |
| 02 Sep 2021 | 59.10 | 60.00 | 60.00 | 58.20 | 299197 | 0.34% |
| 01 Sep 2021 | 58.90 | 59.00 | 60.40 | 57.50 | 1023885 | 3.61% |
| 31 Aug 2021 | 56.85 | 52.70 | 56.85 | 52.00 | 982623 | 9.96% |
| 30 Aug 2021 | 51.70 | 52.00 | 53.35 | 51.05 | 191325 | 1.47% |
| 27 Aug 2021 | 50.95 | 48.15 | 51.45 | 48.15 | 172344 | 5.60% |
| 26 Aug 2021 | 48.25 | 49.65 | 49.65 | 48.00 | 41573 | -1.03% |
| 25 Aug 2021 | 48.75 | 50.80 | 50.80 | 48.05 | 76465 | -0.20% |
| 24 Aug 2021 | 48.85 | 46.00 | 49.80 | 45.25 | 131439 | 7.60% |
| 23 Aug 2021 | 45.40 | 48.50 | 50.95 | 44.10 | 152691 | -6.78% |
| 20 Aug 2021 | 48.70 | 49.25 | 51.45 | 48.00 | 186858 | -3.94% |
| 18 Aug 2021 | 50.70 | 52.80 | 52.90 | 50.40 | 81695 | -2.78% |
| 17 Aug 2021 | 52.15 | 52.35 | 55.30 | 51.55 | 123209 | -0.38% |
| 16 Aug 2021 | 52.35 | 54.05 | 54.95 | 51.70 | 111475 | -3.15% |
| 13 Aug 2021 | 54.05 | 56.40 | 56.90 | 53.50 | 162092 | -2.61% |
| 12 Aug 2021 | 55.50 | 56.45 | 57.80 | 53.20 | 296958 | 1.46% |
| 11 Aug 2021 | 54.70 | 51.65 | 56.40 | 46.70 | 602337 | 5.80% |
| 10 Aug 2021 | 51.70 | 57.70 | 58.15 | 51.65 | 369321 | -9.85% |
| 09 Aug 2021 | 57.35 | 59.50 | 61.00 | 57.00 | 479282 | -2.13% |
| 06 Aug 2021 | 58.60 | 57.10 | 61.00 | 56.20 | 536740 | 2.63% |
| 05 Aug 2021 | 57.10 | 60.05 | 60.50 | 56.00 | 408336 | -2.97% |
| 04 Aug 2021 | 58.85 | 64.40 | 64.40 | 55.55 | 1691495 | -4.39% |
| 03 Aug 2021 | 61.55 | 60.00 | 65.70 | 59.35 | 4987998 | 11.50% |
| 02 Aug 2021 | 55.20 | 47.25 | 55.20 | 46.25 | 2689025 | 20.00% |
| 30 Jul 2021 | 46.00 | 45.40 | 49.25 | 44.20 | 1417659 | 6.60% |
| 29 Jul 2021 | 43.15 | 42.95 | 43.45 | 42.10 | 88501 | 3.23% |
| 28 Jul 2021 | 41.80 | 42.85 | 43.40 | 41.50 | 150775 | -2.45% |
| 27 Jul 2021 | 42.85 | 45.60 | 45.75 | 42.60 | 193189 | -3.27% |
| 26 Jul 2021 | 44.30 | 42.80 | 46.00 | 42.00 | 555733 | 4.98% |
| 23 Jul 2021 | 42.20 | 42.50 | 42.75 | 41.70 | 81176 | 0.96% |
| 22 Jul 2021 | 41.80 | 41.75 | 43.20 | 41.30 | 174794 | 0.12% |
| 20 Jul 2021 | 41.75 | 41.70 | 42.55 | 40.55 | 171677 | 0.12% |
| 19 Jul 2021 | 41.70 | 42.00 | 42.90 | 41.45 | 226317 | -2.34% |
| 16 Jul 2021 | 42.70 | 41.55 | 44.00 | 41.55 | 174442 | 1.91% |
| 15 Jul 2021 | 41.90 | 42.40 | 43.15 | 41.60 | 148192 | -2.10% |
| 14 Jul 2021 | 42.80 | 43.65 | 43.65 | 42.60 | 74089 | -1.95% |
| 13 Jul 2021 | 43.65 | 44.00 | 45.00 | 43.55 | 115371 | 0.00% |
| 12 Jul 2021 | 43.65 | 44.10 | 45.40 | 43.45 | 262992 | 0.46% |
| 09 Jul 2021 | 43.45 | 42.55 | 43.75 | 42.20 | 109435 | 3.08% |
| 08 Jul 2021 | 42.15 | 41.20 | 44.80 | 41.20 | 239929 | 0.84% |
| 07 Jul 2021 | 41.80 | 43.20 | 43.20 | 41.00 | 144310 | -2.45% |
| 06 Jul 2021 | 42.85 | 45.00 | 45.80 | 42.50 | 303142 | -3.92% |
| 05 Jul 2021 | 44.60 | 39.75 | 46.90 | 39.75 | 1410296 | 11.64% |
| 02 Jul 2021 | 39.95 | 40.60 | 41.30 | 39.80 | 107332 | -1.96% |
| 01 Jul 2021 | 40.75 | 41.40 | 41.50 | 40.50 | 89651 | -0.12% |
| 30 Jun 2021 | 40.80 | 41.25 | 41.40 | 40.50 | 107407 | 0.99% |
| 29 Jun 2021 | 40.40 | 41.05 | 41.80 | 40.10 | 91965 | -0.12% |
| 28 Jun 2021 | 40.45 | 41.80 | 41.80 | 40.20 | 69619 | -1.46% |
| 25 Jun 2021 | 41.05 | 40.70 | 42.40 | 40.55 | 177803 | 1.11% |
| 24 Jun 2021 | 40.60 | 40.80 | 41.60 | 39.85 | 152471 | 0.74% |
| 23 Jun 2021 | 40.30 | 41.60 | 41.60 | 39.80 | 53564 | -1.23% |
| 22 Jun 2021 | 40.80 | 40.55 | 41.90 | 40.50 | 74218 | 0.87% |
| 21 Jun 2021 | 40.45 | 39.80 | 41.00 | 39.70 | 67030 | -0.86% |
| 18 Jun 2021 | 40.80 | 42.65 | 42.65 | 39.35 | 161504 | -2.51% |
| 17 Jun 2021 | 41.85 | 40.55 | 43.00 | 38.70 | 398840 | 2.32% |
| 16 Jun 2021 | 40.90 | 41.55 | 42.15 | 40.50 | 93859 | -2.50% |
| 15 Jun 2021 | 41.95 | 41.50 | 43.30 | 41.05 | 162922 | 1.57% |
| 14 Jun 2021 | 41.30 | 43.35 | 43.35 | 40.70 | 129181 | -2.94% |
| 11 Jun 2021 | 42.55 | 42.80 | 43.30 | 41.50 | 154749 | -0.58% |
| 10 Jun 2021 | 42.80 | 42.70 | 43.70 | 42.50 | 194520 | 2.03% |
| 09 Jun 2021 | 41.95 | 41.75 | 44.50 | 41.45 | 441509 | 0.72% |
| 08 Jun 2021 | 41.65 | 42.30 | 43.95 | 40.70 | 548335 | 0.00% |
| 07 Jun 2021 | 41.65 | 39.90 | 42.00 | 39.55 | 377827 | 5.98% |
| 04 Jun 2021 | 39.30 | 39.85 | 41.00 | 36.15 | 259124 | -0.51% |
| 03 Jun 2021 | 39.50 | 40.50 | 40.75 | 39.30 | 96045 | 0.13% |
| 02 Jun 2021 | 39.45 | 38.10 | 40.00 | 38.10 | 155931 | 3.00% |
| 01 Jun 2021 | 38.30 | 38.00 | 39.70 | 38.00 | 99475 | -0.91% |
| 31 May 2021 | 38.65 | 38.40 | 40.20 | 38.00 | 177793 | -2.52% |
| 28 May 2021 | 39.65 | 41.40 | 42.00 | 39.40 | 180405 | -2.10% |
| 27 May 2021 | 40.50 | 42.40 | 42.85 | 40.00 | 184381 | -2.53% |
| 26 May 2021 | 41.55 | 39.90 | 42.80 | 39.25 | 412985 | 6.27% |
| 25 May 2021 | 39.10 | 41.00 | 42.50 | 38.20 | 581509 | -6.57% |
| 24 May 2021 | 41.85 | 43.00 | 43.40 | 41.10 | 225637 | -0.83% |
| 21 May 2021 | 42.20 | 42.00 | 43.80 | 42.00 | 212979 | -0.24% |
| 20 May 2021 | 42.30 | 43.85 | 45.40 | 42.05 | 248314 | -2.31% |
| 19 May 2021 | 43.30 | 46.00 | 47.20 | 42.50 | 519828 | -5.04% |
| 18 May 2021 | 45.60 | 49.00 | 51.15 | 43.60 | 1866711 | -1.94% |
| 17 May 2021 | 46.50 | 42.25 | 46.50 | 40.65 | 2742120 | 20.00% |
| 14 May 2021 | 38.75 | 32.45 | 38.75 | 30.60 | 1277964 | 19.97% |
| 12 May 2021 | 32.30 | 33.85 | 34.90 | 31.90 | 242179 | -0.62% |
| 11 May 2021 | 32.50 | 31.10 | 34.60 | 29.70 | 749821 | 7.08% |
| 10 May 2021 | 30.35 | 30.80 | 31.65 | 29.80 | 209911 | 4.66% |
| 07 May 2021 | 29.00 | 28.95 | 29.40 | 28.50 | 73543 | 1.75% |
| 06 May 2021 | 28.50 | 29.90 | 29.90 | 28.40 | 37922 | -1.38% |
| 05 May 2021 | 28.90 | 29.80 | 29.85 | 28.50 | 56117 | 0.87% |
| 04 May 2021 | 28.65 | 30.70 | 31.00 | 28.25 | 188306 | -3.05% |
| 03 May 2021 | 29.55 | 28.90 | 30.00 | 28.20 | 85098 | 2.25% |
| 30 Apr 2021 | 28.90 | 28.65 | 30.00 | 28.10 | 80678 | 0.70% |
| 29 Apr 2021 | 28.70 | 29.95 | 30.10 | 28.15 | 44473 | -2.21% |
| 28 Apr 2021 | 29.35 | 30.75 | 30.75 | 28.85 | 101805 | -1.34% |
| 27 Apr 2021 | 29.75 | 28.00 | 30.40 | 27.80 | 191140 | 7.59% |
| 26 Apr 2021 | 27.65 | 32.00 | 32.00 | 23.50 | 461639 | -5.47% |
| 23 Apr 2021 | 29.25 | 24.40 | 29.25 | 24.05 | 748713 | 19.88% |
| 22 Apr 2021 | 24.40 | 23.75 | 24.55 | 23.75 | 28294 | -0.81% |
| 20 Apr 2021 | 24.60 | 25.25 | 25.25 | 24.35 | 55043 | -0.61% |
| 19 Apr 2021 | 24.75 | 25.00 | 25.05 | 24.00 | 57373 | -3.13% |
| 16 Apr 2021 | 25.55 | 25.30 | 25.80 | 25.20 | 28488 | 1.79% |
| 15 Apr 2021 | 25.10 | 25.60 | 25.90 | 25.00 | 29787 | -1.95% |
| 13 Apr 2021 | 25.60 | 25.05 | 25.80 | 25.05 | 18937 | 2.20% |
| 12 Apr 2021 | 25.05 | 26.65 | 26.65 | 24.80 | 53083 | -6.00% |
| 09 Apr 2021 | 26.65 | 26.60 | 26.80 | 25.95 | 19977 | 1.14% |
| 08 Apr 2021 | 26.35 | 26.05 | 26.60 | 26.05 | 45798 | 1.35% |
| 07 Apr 2021 | 26.00 | 25.95 | 26.20 | 25.50 | 30463 | 0.39% |
| 06 Apr 2021 | 25.90 | 25.50 | 26.30 | 25.40 | 38058 | 0.97% |
| 05 Apr 2021 | 25.65 | 26.65 | 27.00 | 24.80 | 134364 | -5.87% |
| 01 Apr 2021 | 27.25 | 27.35 | 27.70 | 26.25 | 33113 | 4.61% |
| 31 Mar 2021 | 26.05 | 26.30 | 27.40 | 25.90 | 20906 | -0.95% |
| 30 Mar 2021 | 26.30 | 26.35 | 28.00 | 26.00 | 74068 | 1.74% |
| 26 Mar 2021 | 25.85 | 26.65 | 27.00 | 25.50 | 77043 | -0.58% |
| 25 Mar 2021 | 26.00 | 27.45 | 27.50 | 25.40 | 62460 | -4.41% |
| 24 Mar 2021 | 27.20 | 27.25 | 27.90 | 26.25 | 29402 | -0.18% |
| 23 Mar 2021 | 27.25 | 26.80 | 28.00 | 26.80 | 35793 | 1.68% |
| 22 Mar 2021 | 26.80 | 25.65 | 27.40 | 25.65 | 34308 | 3.47% |
| 19 Mar 2021 | 25.90 | 27.70 | 27.70 | 24.70 | 54444 | -2.63% |
| 18 Mar 2021 | 26.60 | 29.00 | 29.45 | 26.10 | 64557 | -5.34% |
| 17 Mar 2021 | 28.10 | 27.05 | 30.85 | 27.00 | 369853 | 3.88% |
| 16 Mar 2021 | 27.05 | 27.55 | 27.85 | 26.75 | 31438 | 0.00% |
| 15 Mar 2021 | 27.05 | 27.20 | 27.85 | 26.75 | 38926 | -1.81% |
| 12 Mar 2021 | 27.55 | 27.55 | 28.65 | 27.20 | 94997 | 0.36% |
| 10 Mar 2021 | 27.45 | 27.00 | 28.00 | 26.55 | 48503 | 1.86% |
| 09 Mar 2021 | 26.95 | 27.35 | 27.90 | 26.50 | 53673 | -1.46% |
| 08 Mar 2021 | 27.35 | 27.30 | 28.80 | 26.90 | 87157 | 1.67% |
| 05 Mar 2021 | 26.90 | 26.45 | 27.75 | 26.45 | 80940 | 0.19% |
| 04 Mar 2021 | 26.85 | 28.30 | 28.30 | 26.45 | 55557 | -2.19% |
| 03 Mar 2021 | 27.45 | 28.05 | 28.60 | 27.10 | 108181 | -2.14% |
| 02 Mar 2021 | 28.05 | 31.50 | 31.75 | 27.00 | 401468 | -5.24% |
| 01 Mar 2021 | 29.60 | 25.30 | 29.60 | 24.55 | 817229 | 19.84% |
| 26 Feb 2021 | 24.70 | 24.30 | 25.00 | 23.80 | 54376 | 0.00% |
| 25 Feb 2021 | 24.70 | 24.45 | 24.95 | 24.05 | 92712 | 3.56% |
| 24 Feb 2021 | 23.85 | 23.60 | 24.40 | 23.30 | 18801 | 2.36% |
| 23 Feb 2021 | 23.30 | 23.20 | 23.90 | 23.00 | 79788 | 0.43% |
| 22 Feb 2021 | 23.20 | 24.70 | 24.70 | 22.70 | 94919 | -3.33% |
| 19 Feb 2021 | 24.00 | 24.50 | 25.00 | 23.80 | 133559 | -0.21% |
| 18 Feb 2021 | 24.05 | 23.75 | 24.20 | 23.50 | 63881 | 1.48% |
| 17 Feb 2021 | 23.70 | 24.15 | 24.25 | 23.55 | 43990 | -0.42% |
| 16 Feb 2021 | 23.80 | 23.85 | 24.15 | 23.80 | 20274 | -0.42% |
| 15 Feb 2021 | 23.90 | 24.55 | 24.80 | 23.70 | 64037 | -0.62% |
| 12 Feb 2021 | 24.05 | 23.75 | 24.80 | 23.65 | 91342 | 0.84% |
| 11 Feb 2021 | 23.85 | 24.10 | 24.15 | 23.70 | 34895 | 0.42% |
| 10 Feb 2021 | 23.75 | 23.60 | 24.60 | 23.55 | 61498 | 0.64% |
| 09 Feb 2021 | 23.60 | 23.55 | 24.10 | 23.50 | 97450 | -0.42% |
| 08 Feb 2021 | 23.70 | 23.50 | 24.30 | 23.20 | 98946 | 2.38% |
| 05 Feb 2021 | 23.15 | 24.30 | 24.90 | 23.00 | 124274 | -3.94% |
| 04 Feb 2021 | 24.10 | 24.15 | 24.85 | 23.35 | 186205 | -0.21% |
| 03 Feb 2021 | 24.15 | 23.75 | 25.10 | 23.05 | 186039 | 3.43% |
| 02 Feb 2021 | 23.35 | 23.45 | 24.90 | 23.15 | 140629 | 1.30% |
| 01 Feb 2021 | 23.05 | 23.05 | 24.35 | 22.55 | 128095 | -1.28% |
| 29 Jan 2021 | 23.35 | 25.00 | 26.00 | 23.00 | 83734 | -2.10% |
| 28 Jan 2021 | 23.85 | 22.60 | 25.30 | 22.45 | 246494 | 4.61% |
| 27 Jan 2021 | 22.80 | 22.15 | 23.15 | 21.80 | 62239 | 1.33% |
| 25 Jan 2021 | 22.50 | 23.50 | 23.60 | 21.75 | 98650 | 0.22% |
| 22 Jan 2021 | 22.45 | 23.45 | 23.45 | 22.00 | 59354 | -2.39% |
| 21 Jan 2021 | 23.00 | 23.05 | 24.15 | 22.70 | 93417 | 0.00% |
| 20 Jan 2021 | 23.00 | 23.10 | 23.50 | 22.80 | 35104 | -0.43% |
| 19 Jan 2021 | 23.10 | 23.50 | 23.95 | 22.80 | 70753 | 0.65% |
| 18 Jan 2021 | 22.95 | 23.00 | 23.70 | 22.45 | 119268 | -1.50% |
| 15 Jan 2021 | 23.30 | 23.70 | 23.90 | 23.10 | 75441 | -1.69% |
| 14 Jan 2021 | 23.70 | 24.90 | 24.90 | 23.60 | 66362 | -2.27% |
| 13 Jan 2021 | 24.25 | 23.85 | 25.75 | 23.30 | 187497 | 3.85% |
| 12 Jan 2021 | 23.35 | 22.25 | 24.00 | 22.25 | 121368 | 2.19% |
| 11 Jan 2021 | 22.85 | 23.95 | 24.00 | 22.20 | 149719 | -2.35% |
| 08 Jan 2021 | 23.40 | 24.25 | 24.50 | 23.00 | 263308 | -1.47% |
| 07 Jan 2021 | 23.75 | 24.50 | 24.90 | 23.60 | 75790 | -0.84% |
| 06 Jan 2021 | 23.95 | 24.70 | 25.50 | 23.35 | 210516 | -2.04% |
| 05 Jan 2021 | 24.45 | 24.80 | 25.25 | 23.65 | 243960 | -1.21% |
| 04 Jan 2021 | 24.75 | 23.45 | 25.90 | 22.95 | 331543 | 5.10% |
| 01 Jan 2021 | 23.55 | 25.00 | 25.25 | 23.00 | 775805 | 1.07% |
| 31 Dec 2020 | 23.30 | 19.50 | 23.30 | 19.45 | 600380 | 19.79% |
| 30 Dec 2020 | 19.45 | 20.05 | 20.30 | 19.10 | 42192 | -1.52% |
| 29 Dec 2020 | 19.75 | 21.05 | 21.05 | 19.20 | 52347 | -4.36% |
| 28 Dec 2020 | 20.65 | 21.30 | 21.45 | 20.60 | 56645 | -0.24% |
| 24 Dec 2020 | 20.70 | 20.50 | 21.45 | 19.55 | 201911 | 3.50% |
| 23 Dec 2020 | 20.00 | 18.80 | 20.70 | 18.65 | 190920 | 6.67% |
