ORICONENT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 61.26 | 60.90 | 61.90 | 58.21 | 123239 | 1.78% |
| 18 Dec 2025 | 60.19 | 59.17 | 61.00 | 58.50 | 125138 | 0.43% |
| 17 Dec 2025 | 59.93 | 57.22 | 60.45 | 57.22 | 58505 | 2.92% |
| 16 Dec 2025 | 58.23 | 60.80 | 60.80 | 58.20 | 40610 | -2.18% |
| 15 Dec 2025 | 59.53 | 60.00 | 61.15 | 58.91 | 145774 | 1.05% |
| 12 Dec 2025 | 58.91 | 55.21 | 58.91 | 55.21 | 229265 | 4.99% |
| 11 Dec 2025 | 56.11 | 56.79 | 56.79 | 55.20 | 64383 | 0.20% |
| 10 Dec 2025 | 56.00 | 54.80 | 56.40 | 54.80 | 66673 | 1.82% |
| 09 Dec 2025 | 55.00 | 56.69 | 56.69 | 52.34 | 150200 | -0.16% |
| 08 Dec 2025 | 55.09 | 56.05 | 57.10 | 54.35 | 103042 | -3.52% |
| 05 Dec 2025 | 57.10 | 57.61 | 59.00 | 56.52 | 194375 | -2.59% |
| 04 Dec 2025 | 58.62 | 58.54 | 60.30 | 58.11 | 14725 | 0.12% |
| 03 Dec 2025 | 58.55 | 60.00 | 60.00 | 58.45 | 45570 | -1.65% |
| 02 Dec 2025 | 59.53 | 57.15 | 61.53 | 57.15 | 327816 | 1.59% |
| 01 Dec 2025 | 58.60 | 57.80 | 59.90 | 57.50 | 148323 | -0.48% |
| 28 Nov 2025 | 58.88 | 58.00 | 59.90 | 57.51 | 70984 | 0.02% |
| 27 Nov 2025 | 58.87 | 58.49 | 61.38 | 57.47 | 230241 | 0.70% |
| 26 Nov 2025 | 58.46 | 55.52 | 59.70 | 55.25 | 473153 | 2.81% |
| 25 Nov 2025 | 56.86 | 58.20 | 58.20 | 55.50 | 182514 | 0.37% |
| 24 Nov 2025 | 56.65 | 56.00 | 60.00 | 55.05 | 323312 | -2.24% |
| 21 Nov 2025 | 57.95 | 57.20 | 58.40 | 57.20 | 102498 | -0.07% |
| 20 Nov 2025 | 57.99 | 58.09 | 58.54 | 57.15 | 513975 | -0.17% |
| 19 Nov 2025 | 58.09 | 58.95 | 58.95 | 57.12 | 218005 | -0.09% |
| 18 Nov 2025 | 58.14 | 58.00 | 58.94 | 57.81 | 222328 | -0.17% |
| 17 Nov 2025 | 58.24 | 58.01 | 60.00 | 57.38 | 1108599 | 0.40% |
| 14 Nov 2025 | 58.01 | 57.98 | 58.61 | 57.24 | 297166 | -0.79% |
| 13 Nov 2025 | 58.47 | 59.00 | 60.89 | 57.62 | 706888 | -0.03% |
| 12 Nov 2025 | 58.49 | 56.47 | 58.95 | 56.00 | 515248 | 3.58% |
| 11 Nov 2025 | 56.47 | 56.20 | 57.90 | 55.72 | 156990 | 0.46% |
| 10 Nov 2025 | 56.21 | 55.40 | 57.22 | 55.00 | 286555 | -0.16% |
| 07 Nov 2025 | 56.30 | 55.95 | 56.70 | 55.07 | 1204204 | 0.59% |
| 06 Nov 2025 | 55.97 | 57.30 | 57.61 | 55.43 | 437703 | -2.85% |
| 04 Nov 2025 | 57.61 | 54.72 | 58.40 | 54.72 | 1578133 | 5.49% |
| 03 Nov 2025 | 54.61 | 53.31 | 55.11 | 52.60 | 616581 | 2.84% |
| 31 Oct 2025 | 53.10 | 53.24 | 54.31 | 52.50 | 656799 | 0.11% |
| 30 Oct 2025 | 53.04 | 53.58 | 53.58 | 53.00 | 95389 | -0.62% |
| 29 Oct 2025 | 53.37 | 53.43 | 53.82 | 53.05 | 90192 | -0.11% |
| 28 Oct 2025 | 53.43 | 53.05 | 54.00 | 53.05 | 116562 | -0.32% |
| 27 Oct 2025 | 53.60 | 54.62 | 54.68 | 53.05 | 119211 | -1.54% |
| 24 Oct 2025 | 54.44 | 52.97 | 54.88 | 52.06 | 225077 | 2.78% |
| 23 Oct 2025 | 52.97 | 53.20 | 53.94 | 52.00 | 192759 | -0.58% |
| 21 Oct 2025 | 53.28 | 53.10 | 54.95 | 52.92 | 49960 | 0.15% |
| 20 Oct 2025 | 53.20 | 54.50 | 54.50 | 52.61 | 97549 | -0.23% |
| 17 Oct 2025 | 53.32 | 54.98 | 54.98 | 53.25 | 125132 | -1.73% |
| 16 Oct 2025 | 54.26 | 53.49 | 54.80 | 53.00 | 170629 | 1.42% |
| 15 Oct 2025 | 53.50 | 55.48 | 55.48 | 53.45 | 90412 | -2.12% |
| 14 Oct 2025 | 54.66 | 54.80 | 55.20 | 48.81 | 1394176 | -0.58% |
| 13 Oct 2025 | 54.98 | 54.34 | 55.69 | 54.00 | 213428 | 0.81% |
| 10 Oct 2025 | 54.54 | 54.28 | 55.13 | 54.28 | 122493 | -0.80% |
| 09 Oct 2025 | 54.98 | 55.10 | 55.51 | 54.50 | 196558 | -0.09% |
| 08 Oct 2025 | 55.03 | 56.14 | 57.42 | 54.75 | 189438 | -1.71% |
| 07 Oct 2025 | 55.99 | 55.58 | 56.48 | 54.75 | 235779 | 1.23% |
| 06 Oct 2025 | 55.31 | 54.75 | 56.31 | 54.50 | 83123 | 0.00% |
| 03 Oct 2025 | 55.31 | 53.60 | 56.95 | 53.01 | 808567 | 3.91% |
| 01 Oct 2025 | 53.23 | 53.47 | 53.47 | 52.42 | 138506 | 0.47% |
| 30 Sep 2025 | 52.98 | 53.20 | 53.38 | 52.52 | 302416 | -0.21% |
| 29 Sep 2025 | 53.09 | 54.90 | 54.90 | 53.00 | 268671 | -1.14% |
| 26 Sep 2025 | 53.70 | 54.20 | 54.33 | 52.80 | 261007 | -0.68% |
| 25 Sep 2025 | 54.07 | 52.94 | 54.44 | 52.62 | 223430 | 2.13% |
| 24 Sep 2025 | 52.94 | 53.55 | 53.86 | 52.15 | 161064 | -1.38% |
| 23 Sep 2025 | 53.68 | 54.48 | 54.48 | 53.50 | 133737 | -0.63% |
| 22 Sep 2025 | 54.02 | 54.65 | 55.17 | 53.81 | 136368 | -0.86% |
| 19 Sep 2025 | 54.49 | 54.18 | 54.64 | 52.85 | 241308 | 1.23% |
| 18 Sep 2025 | 53.83 | 54.99 | 54.99 | 53.75 | 159837 | -1.32% |
| 17 Sep 2025 | 54.55 | 55.25 | 55.81 | 54.25 | 317541 | -0.58% |
| 16 Sep 2025 | 54.87 | 55.30 | 55.64 | 54.52 | 158378 | -0.07% |
| 15 Sep 2025 | 54.91 | 55.41 | 56.21 | 54.66 | 286922 | -0.90% |
| 12 Sep 2025 | 55.41 | 56.44 | 57.39 | 55.11 | 219158 | -1.18% |
| 11 Sep 2025 | 56.07 | 57.00 | 58.09 | 55.61 | 356711 | -1.58% |
| 10 Sep 2025 | 56.97 | 55.80 | 63.00 | 55.79 | 4131040 | 3.32% |
| 09 Sep 2025 | 55.14 | 55.50 | 56.29 | 54.82 | 365464 | -0.38% |
| 08 Sep 2025 | 55.35 | 54.40 | 56.20 | 53.57 | 669345 | 2.07% |
| 05 Sep 2025 | 54.23 | 53.15 | 55.46 | 53.15 | 266355 | 1.59% |
| 04 Sep 2025 | 53.38 | 53.32 | 54.45 | 53.03 | 205901 | 0.57% |
| 03 Sep 2025 | 53.08 | 52.35 | 53.56 | 52.35 | 153778 | 1.07% |
| 02 Sep 2025 | 52.52 | 53.02 | 53.70 | 52.28 | 163673 | -1.19% |
| 01 Sep 2025 | 53.15 | 53.27 | 54.95 | 52.94 | 469447 | 0.17% |
| 29 Aug 2025 | 53.06 | 52.77 | 55.96 | 52.77 | 326054 | 0.44% |
| 28 Aug 2025 | 52.83 | 54.23 | 54.28 | 52.61 | 216922 | -2.58% |
| 26 Aug 2025 | 54.23 | 52.30 | 56.45 | 51.61 | 1154973 | 4.19% |
| 25 Aug 2025 | 52.05 | 52.78 | 53.04 | 52.00 | 213896 | -1.18% |
| 22 Aug 2025 | 52.67 | 53.22 | 55.61 | 52.50 | 732934 | -0.66% |
| 21 Aug 2025 | 53.02 | 53.00 | 53.41 | 52.40 | 370458 | 0.02% |
| 20 Aug 2025 | 53.01 | 53.00 | 53.90 | 52.54 | 771698 | -0.23% |
| 19 Aug 2025 | 53.13 | 52.00 | 53.64 | 52.00 | 404167 | 1.72% |
| 18 Aug 2025 | 52.23 | 51.10 | 52.66 | 50.82 | 177224 | 1.67% |
| 14 Aug 2025 | 51.37 | 53.80 | 54.44 | 50.11 | 617852 | -3.84% |
| 13 Aug 2025 | 53.42 | 53.70 | 54.74 | 53.11 | 345656 | -0.17% |
| 12 Aug 2025 | 53.51 | 52.00 | 53.90 | 52.00 | 221092 | 1.94% |
| 11 Aug 2025 | 52.49 | 54.35 | 54.95 | 50.48 | 1858354 | -3.64% |
| 08 Aug 2025 | 54.47 | 53.76 | 57.50 | 53.27 | 1675645 | 1.32% |
| 07 Aug 2025 | 53.76 | 51.87 | 54.10 | 51.33 | 911549 | 3.72% |
| 06 Aug 2025 | 51.83 | 51.00 | 53.28 | 50.30 | 457630 | 1.49% |
| 05 Aug 2025 | 51.07 | 50.22 | 52.12 | 49.99 | 455132 | 2.06% |
| 04 Aug 2025 | 50.04 | 49.09 | 52.50 | 49.07 | 518109 | 0.72% |
| 01 Aug 2025 | 49.68 | 50.28 | 51.40 | 48.28 | 369805 | -0.70% |
| 31 Jul 2025 | 50.03 | 49.12 | 50.88 | 48.61 | 623145 | -0.16% |
| 30 Jul 2025 | 50.11 | 47.97 | 50.74 | 47.23 | 968303 | 4.68% |
| 29 Jul 2025 | 47.87 | 47.05 | 48.40 | 45.77 | 454902 | 1.81% |
| 28 Jul 2025 | 47.02 | 44.55 | 47.90 | 44.40 | 723956 | 4.54% |
| 25 Jul 2025 | 44.98 | 45.90 | 45.90 | 44.31 | 227596 | -2.34% |
| 24 Jul 2025 | 46.06 | 45.19 | 46.50 | 45.03 | 276194 | 1.19% |
| 23 Jul 2025 | 45.52 | 45.24 | 45.98 | 44.51 | 348685 | 1.29% |
| 22 Jul 2025 | 44.94 | 44.79 | 45.49 | 44.46 | 203015 | -0.11% |
| 21 Jul 2025 | 44.99 | 45.05 | 45.18 | 44.50 | 107588 | -0.02% |
| 18 Jul 2025 | 45.00 | 45.19 | 45.28 | 44.31 | 165131 | -0.04% |
| 17 Jul 2025 | 45.02 | 45.00 | 45.38 | 45.00 | 117355 | 0.02% |
| 16 Jul 2025 | 45.01 | 45.10 | 45.74 | 45.00 | 96800 | -0.22% |
| 15 Jul 2025 | 45.11 | 45.29 | 46.00 | 44.98 | 141595 | 0.13% |
| 14 Jul 2025 | 45.05 | 45.03 | 45.50 | 44.49 | 202306 | 0.04% |
| 11 Jul 2025 | 45.03 | 45.00 | 47.47 | 44.51 | 692083 | -0.04% |
| 10 Jul 2025 | 45.05 | 44.85 | 45.49 | 44.76 | 116146 | -1.05% |
| 09 Jul 2025 | 45.53 | 44.51 | 46.04 | 44.10 | 405228 | 1.27% |
| 08 Jul 2025 | 44.96 | 44.64 | 45.33 | 44.30 | 124318 | 0.02% |
| 07 Jul 2025 | 44.95 | 46.11 | 46.11 | 44.65 | 144308 | -2.24% |
| 04 Jul 2025 | 45.98 | 44.90 | 46.38 | 44.00 | 697258 | 2.27% |
| 03 Jul 2025 | 44.96 | 44.72 | 46.13 | 44.25 | 836712 | 0.54% |
| 02 Jul 2025 | 44.72 | 45.00 | 45.36 | 44.00 | 191637 | -0.36% |
| 01 Jul 2025 | 44.88 | 45.01 | 46.20 | 44.32 | 197318 | -0.84% |
| 30 Jun 2025 | 45.26 | 45.15 | 46.00 | 43.91 | 333071 | 0.58% |
| 27 Jun 2025 | 45.00 | 45.00 | 47.38 | 42.55 | 1178167 | -0.04% |
| 26 Jun 2025 | 45.02 | 44.60 | 45.65 | 44.36 | 146091 | 0.09% |
| 25 Jun 2025 | 44.98 | 45.26 | 45.59 | 44.50 | 189107 | -0.11% |
| 24 Jun 2025 | 45.03 | 45.50 | 45.87 | 44.35 | 180235 | 0.00% |
| 23 Jun 2025 | 45.03 | 44.83 | 45.35 | 44.20 | 166006 | -0.04% |
| 20 Jun 2025 | 45.05 | 44.00 | 45.40 | 43.06 | 569832 | 2.36% |
| 19 Jun 2025 | 44.01 | 45.00 | 45.30 | 42.07 | 418505 | -2.35% |
| 18 Jun 2025 | 45.07 | 45.17 | 45.67 | 44.92 | 153152 | -0.22% |
| 17 Jun 2025 | 45.17 | 45.65 | 46.50 | 45.10 | 141926 | -2.06% |
| 16 Jun 2025 | 46.12 | 45.32 | 46.70 | 44.61 | 380325 | 1.77% |
| 13 Jun 2025 | 45.32 | 44.55 | 46.55 | 44.22 | 353067 | -0.74% |
| 12 Jun 2025 | 45.66 | 45.72 | 47.10 | 44.50 | 571185 | -0.83% |
| 11 Jun 2025 | 46.04 | 47.10 | 47.39 | 45.20 | 459539 | -2.25% |
| 10 Jun 2025 | 47.10 | 46.78 | 47.70 | 45.17 | 666186 | 1.16% |
| 09 Jun 2025 | 46.56 | 47.09 | 48.25 | 46.30 | 773801 | -1.08% |
| 06 Jun 2025 | 47.07 | 50.30 | 52.35 | 47.00 | 4366612 | -3.62% |
| 05 Jun 2025 | 48.84 | 40.60 | 48.84 | 40.44 | 3824585 | 20.00% |
| 04 Jun 2025 | 40.70 | 40.28 | 41.28 | 40.21 | 124889 | 0.54% |
| 03 Jun 2025 | 40.48 | 41.48 | 41.48 | 40.20 | 91631 | -2.41% |
| 02 Jun 2025 | 41.48 | 41.76 | 42.29 | 40.49 | 120086 | -0.19% |
| 30 May 2025 | 41.56 | 40.46 | 41.75 | 40.11 | 291071 | 2.21% |
| 29 May 2025 | 40.66 | 40.20 | 41.11 | 40.00 | 480920 | -2.54% |
| 28 May 2025 | 41.72 | 42.46 | 43.09 | 41.20 | 198683 | -1.25% |
| 27 May 2025 | 42.25 | 42.80 | 43.60 | 42.10 | 191728 | -1.88% |
| 26 May 2025 | 43.06 | 42.75 | 44.30 | 42.34 | 357944 | 1.48% |
| 23 May 2025 | 42.43 | 43.80 | 45.20 | 42.20 | 671910 | -2.75% |
| 22 May 2025 | 43.63 | 39.85 | 43.97 | 39.84 | 1147753 | 8.97% |
| 21 May 2025 | 40.04 | 39.78 | 40.24 | 39.70 | 81384 | 0.10% |
| 20 May 2025 | 40.00 | 40.35 | 40.35 | 40.00 | 76384 | -0.17% |
| 19 May 2025 | 40.07 | 40.02 | 40.44 | 40.00 | 124539 | 0.12% |
| 16 May 2025 | 40.02 | 40.00 | 40.29 | 39.96 | 99105 | 0.05% |
| 15 May 2025 | 40.00 | 40.00 | 40.23 | 39.79 | 81779 | -0.07% |
| 14 May 2025 | 40.03 | 39.90 | 40.34 | 39.90 | 85984 | 0.05% |
| 13 May 2025 | 40.01 | 40.39 | 40.44 | 39.70 | 70473 | 0.00% |
| 12 May 2025 | 40.01 | 40.80 | 40.80 | 39.80 | 163147 | 0.00% |
| 09 May 2025 | 40.01 | 39.51 | 40.48 | 39.27 | 214419 | -0.02% |
| 08 May 2025 | 40.02 | 40.15 | 41.00 | 40.00 | 223145 | 0.08% |
| 07 May 2025 | 39.99 | 39.62 | 40.24 | 39.62 | 177590 | -0.07% |
| 06 May 2025 | 40.02 | 40.30 | 40.50 | 39.51 | 225174 | -0.37% |
| 05 May 2025 | 40.17 | 39.73 | 40.40 | 39.73 | 140913 | 0.43% |
| 02 May 2025 | 40.00 | 39.60 | 40.29 | 39.60 | 108589 | -0.20% |
| 30 Apr 2025 | 40.08 | 39.92 | 40.40 | 39.62 | 174629 | 0.15% |
| 29 Apr 2025 | 40.02 | 40.00 | 40.50 | 40.00 | 134181 | -0.02% |
| 28 Apr 2025 | 40.03 | 40.17 | 40.21 | 39.73 | 79058 | -0.35% |
| 25 Apr 2025 | 40.17 | 40.03 | 41.00 | 39.24 | 457677 | 0.30% |
| 24 Apr 2025 | 40.05 | 40.20 | 40.20 | 39.80 | 91726 | 0.10% |
| 23 Apr 2025 | 40.01 | 39.96 | 40.39 | 39.95 | 137960 | 0.13% |
| 22 Apr 2025 | 39.96 | 40.40 | 40.40 | 39.51 | 164334 | -0.12% |
| 21 Apr 2025 | 40.01 | 40.01 | 40.50 | 39.86 | 144967 | -0.07% |
| 17 Apr 2025 | 40.04 | 40.49 | 40.57 | 40.00 | 184656 | -0.25% |
| 16 Apr 2025 | 40.14 | 40.25 | 41.66 | 39.97 | 273129 | 0.30% |
| 15 Apr 2025 | 40.02 | 40.49 | 40.49 | 39.76 | 259776 | 0.05% |
| 11 Apr 2025 | 40.00 | 40.30 | 40.65 | 40.00 | 138411 | -0.07% |
| 09 Apr 2025 | 40.03 | 39.50 | 40.65 | 39.45 | 313597 | 1.26% |
| 08 Apr 2025 | 39.53 | 39.10 | 40.18 | 39.09 | 158195 | 1.31% |
| 07 Apr 2025 | 39.02 | 35.66 | 39.49 | 35.66 | 292854 | -1.54% |
| 04 Apr 2025 | 39.63 | 39.55 | 40.34 | 39.52 | 240162 | -0.92% |
| 03 Apr 2025 | 40.00 | 39.03 | 40.61 | 39.03 | 274537 | -0.20% |
| 02 Apr 2025 | 40.08 | 39.60 | 40.61 | 38.96 | 226287 | 1.08% |
| 01 Apr 2025 | 39.65 | 39.93 | 40.20 | 39.37 | 126940 | -0.73% |
| 28 Mar 2025 | 39.94 | 39.51 | 40.50 | 39.50 | 440852 | 0.78% |
| 27 Mar 2025 | 39.63 | 39.70 | 40.90 | 37.97 | 661346 | -1.05% |
| 26 Mar 2025 | 40.05 | 39.60 | 40.40 | 39.51 | 324285 | 0.38% |
| 25 Mar 2025 | 39.90 | 40.00 | 41.70 | 39.51 | 536744 | 0.00% |
| 24 Mar 2025 | 39.90 | 39.70 | 40.20 | 39.49 | 1447432 | 1.06% |
| 21 Mar 2025 | 39.48 | 39.35 | 39.80 | 39.21 | 1598410 | 0.10% |
| 20 Mar 2025 | 39.44 | 39.30 | 39.94 | 39.30 | 1636289 | 0.31% |
| 19 Mar 2025 | 39.32 | 39.78 | 40.59 | 38.80 | 1499516 | -0.68% |
| 18 Mar 2025 | 39.59 | 39.60 | 39.96 | 39.50 | 1388503 | -0.28% |
| 17 Mar 2025 | 39.70 | 39.61 | 42.35 | 39.18 | 2275119 | -0.23% |
| 13 Mar 2025 | 39.79 | 39.11 | 40.10 | 39.07 | 277846 | 0.84% |
| 12 Mar 2025 | 39.46 | 39.89 | 40.04 | 39.18 | 86443 | -0.83% |
| 11 Mar 2025 | 39.79 | 39.40 | 39.99 | 39.16 | 177457 | -0.53% |
| 10 Mar 2025 | 40.00 | 39.50 | 40.32 | 39.50 | 159462 | -0.10% |
| 07 Mar 2025 | 40.04 | 39.85 | 40.40 | 39.66 | 217951 | -0.10% |
| 06 Mar 2025 | 40.08 | 39.80 | 40.45 | 39.80 | 157117 | 0.53% |
| 05 Mar 2025 | 39.87 | 39.73 | 40.40 | 39.51 | 171783 | -0.23% |
| 04 Mar 2025 | 39.96 | 38.00 | 40.24 | 38.00 | 349715 | 1.50% |
| 03 Mar 2025 | 39.37 | 38.90 | 40.14 | 38.00 | 337886 | 1.05% |
| 28 Feb 2025 | 38.96 | 39.35 | 39.46 | 38.50 | 255419 | -1.44% |
| 27 Feb 2025 | 39.53 | 40.25 | 40.25 | 39.50 | 156917 | -1.45% |
| 25 Feb 2025 | 40.11 | 40.45 | 40.74 | 40.00 | 169346 | -1.50% |
| 24 Feb 2025 | 40.72 | 40.05 | 42.50 | 38.60 | 505304 | 1.14% |
| 21 Feb 2025 | 40.26 | 40.34 | 40.75 | 39.80 | 229028 | 0.20% |
| 20 Feb 2025 | 40.18 | 39.95 | 40.29 | 39.75 | 163108 | 0.40% |
| 19 Feb 2025 | 40.02 | 39.51 | 40.38 | 39.50 | 267684 | 0.13% |
| 18 Feb 2025 | 39.97 | 40.24 | 40.54 | 39.20 | 535860 | -0.45% |
| 17 Feb 2025 | 40.15 | 39.50 | 41.50 | 39.20 | 531964 | 0.30% |
| 14 Feb 2025 | 40.03 | 38.00 | 40.40 | 37.25 | 1245040 | -0.50% |
| 13 Feb 2025 | 40.23 | 39.10 | 40.50 | 38.77 | 386913 | 1.36% |
| 12 Feb 2025 | 39.69 | 37.02 | 40.50 | 36.25 | 779210 | 4.17% |
| 11 Feb 2025 | 38.10 | 39.25 | 40.04 | 38.00 | 465229 | -3.54% |
| 10 Feb 2025 | 39.50 | 40.06 | 40.58 | 39.50 | 257025 | -1.37% |
| 07 Feb 2025 | 40.05 | 40.45 | 40.60 | 39.74 | 212747 | -0.99% |
| 06 Feb 2025 | 40.45 | 40.95 | 41.23 | 40.22 | 190308 | -0.74% |
| 05 Feb 2025 | 40.75 | 39.80 | 42.41 | 39.65 | 1004427 | 2.05% |
| 04 Feb 2025 | 39.93 | 39.25 | 40.39 | 39.00 | 361968 | 2.33% |
| 03 Feb 2025 | 39.02 | 38.90 | 39.39 | 38.49 | 169621 | -1.37% |
| 01 Feb 2025 | 39.56 | 39.25 | 40.00 | 39.00 | 270007 | 0.05% |
| 31 Jan 2025 | 39.54 | 39.40 | 39.80 | 38.94 | 204322 | 0.94% |
| 30 Jan 2025 | 39.17 | 39.57 | 39.90 | 38.55 | 321592 | -0.63% |
| 29 Jan 2025 | 39.42 | 38.05 | 39.75 | 38.05 | 295790 | 2.39% |
| 28 Jan 2025 | 38.50 | 38.79 | 39.32 | 37.51 | 514531 | -0.75% |
| 27 Jan 2025 | 38.79 | 39.01 | 39.01 | 37.75 | 541131 | -1.25% |
| 24 Jan 2025 | 39.28 | 39.70 | 40.61 | 39.05 | 315731 | -1.78% |
| 23 Jan 2025 | 39.99 | 39.65 | 40.26 | 38.91 | 411352 | 2.02% |
| 22 Jan 2025 | 39.20 | 40.15 | 40.15 | 38.74 | 548320 | -3.02% |
| 21 Jan 2025 | 40.42 | 40.25 | 41.79 | 39.79 | 1382841 | 1.61% |
| 20 Jan 2025 | 39.78 | 39.60 | 40.05 | 39.00 | 530248 | -0.23% |
| 17 Jan 2025 | 39.87 | 39.47 | 39.95 | 39.16 | 471850 | 1.19% |
| 16 Jan 2025 | 39.40 | 39.50 | 40.19 | 39.25 | 431965 | 0.15% |
| 15 Jan 2025 | 39.34 | 39.50 | 40.44 | 39.25 | 311212 | -1.67% |
| 14 Jan 2025 | 40.01 | 39.59 | 40.20 | 38.22 | 887633 | 1.96% |
| 13 Jan 2025 | 39.24 | 39.45 | 40.00 | 38.51 | 833966 | -2.02% |
| 10 Jan 2025 | 40.05 | 39.58 | 40.49 | 38.62 | 866769 | 1.19% |
| 09 Jan 2025 | 39.58 | 40.10 | 40.55 | 39.50 | 491574 | -0.83% |
| 08 Jan 2025 | 39.91 | 40.40 | 42.25 | 39.50 | 1751915 | -0.60% |
| 07 Jan 2025 | 40.15 | 38.63 | 41.50 | 38.50 | 1413205 | 3.93% |
| 06 Jan 2025 | 38.63 | 40.20 | 40.39 | 38.50 | 716364 | -3.50% |
| 03 Jan 2025 | 40.03 | 39.01 | 40.30 | 38.70 | 922564 | 2.61% |
| 02 Jan 2025 | 39.01 | 39.12 | 40.15 | 38.75 | 433052 | -0.28% |
| 01 Jan 2025 | 39.12 | 38.90 | 39.48 | 38.60 | 229858 | 0.57% |
| 31 Dec 2024 | 38.90 | 38.89 | 39.20 | 38.50 | 588957 | -0.13% |
| 30 Dec 2024 | 38.95 | 39.09 | 39.58 | 38.47 | 671990 | -0.13% |
| 27 Dec 2024 | 39.00 | 38.80 | 39.23 | 38.80 | 370453 | 0.00% |
| 26 Dec 2024 | 39.00 | 38.72 | 39.54 | 38.72 | 305850 | -0.03% |
| 24 Dec 2024 | 39.01 | 39.88 | 39.88 | 38.82 | 342591 | -1.27% |
| 23 Dec 2024 | 39.51 | 38.73 | 40.50 | 38.03 | 1083263 | 2.81% |
| 20 Dec 2024 | 38.43 | 39.10 | 39.23 | 38.00 | 538813 | -1.64% |
| 19 Dec 2024 | 39.07 | 38.80 | 39.72 | 38.00 | 488598 | -1.41% |
| 18 Dec 2024 | 39.63 | 38.92 | 40.22 | 37.71 | 832890 | 1.82% |
| 17 Dec 2024 | 38.92 | 39.65 | 39.98 | 38.70 | 403628 | -0.82% |
| 16 Dec 2024 | 39.24 | 39.32 | 40.26 | 39.11 | 178996 | -1.13% |
| 13 Dec 2024 | 39.69 | 39.85 | 40.20 | 38.54 | 475351 | -0.73% |
| 12 Dec 2024 | 39.98 | 39.99 | 40.70 | 39.00 | 516097 | 0.13% |
| 11 Dec 2024 | 39.93 | 40.02 | 40.50 | 39.10 | 532478 | 0.23% |
| 10 Dec 2024 | 39.84 | 40.00 | 40.36 | 39.00 | 412758 | 0.25% |
| 09 Dec 2024 | 39.74 | 40.00 | 41.00 | 38.90 | 787066 | -0.67% |
| 06 Dec 2024 | 40.01 | 39.69 | 41.00 | 39.07 | 1217081 | 0.86% |
| 05 Dec 2024 | 39.67 | 43.00 | 43.00 | 38.70 | 3655974 | -0.08% |
| 04 Dec 2024 | 39.70 | 33.70 | 39.70 | 32.90 | 3715889 | 19.98% |
| 03 Dec 2024 | 33.09 | 31.76 | 33.84 | 31.76 | 558323 | 4.38% |
| 02 Dec 2024 | 31.70 | 32.65 | 33.20 | 31.00 | 705751 | -1.49% |
| 29 Nov 2024 | 32.18 | 30.60 | 33.00 | 29.83 | 1123869 | 5.23% |
| 28 Nov 2024 | 30.58 | 31.00 | 31.65 | 30.40 | 240922 | -0.46% |
| 27 Nov 2024 | 30.72 | 30.07 | 30.90 | 29.81 | 229104 | 3.16% |
| 26 Nov 2024 | 29.78 | 29.27 | 30.50 | 28.73 | 327952 | 1.74% |
| 25 Nov 2024 | 29.27 | 28.35 | 29.50 | 28.35 | 441386 | 5.63% |
| 22 Nov 2024 | 27.71 | 28.25 | 28.77 | 26.67 | 778429 | 0.11% |
| 21 Nov 2024 | 27.68 | 29.00 | 29.09 | 26.82 | 958700 | -3.42% |
| 19 Nov 2024 | 28.66 | 29.99 | 30.89 | 27.63 | 1229623 | -2.18% |
| 18 Nov 2024 | 29.30 | 31.85 | 32.27 | 27.83 | 1413756 | -5.06% |
| 14 Nov 2024 | 30.86 | 31.50 | 32.84 | 30.57 | 521638 | -0.36% |
| 13 Nov 2024 | 30.97 | 31.65 | 32.34 | 30.60 | 371101 | -4.85% |
| 12 Nov 2024 | 32.55 | 33.37 | 33.72 | 32.33 | 170260 | -1.57% |
| 11 Nov 2024 | 33.07 | 33.93 | 33.93 | 32.50 | 357553 | -1.40% |
| 08 Nov 2024 | 33.54 | 34.90 | 34.90 | 33.03 | 445121 | -3.20% |
| 07 Nov 2024 | 34.65 | 35.71 | 35.71 | 34.10 | 408855 | -1.84% |
| 06 Nov 2024 | 35.30 | 35.07 | 35.92 | 34.81 | 211748 | 1.00% |
| 05 Nov 2024 | 34.95 | 35.00 | 35.40 | 34.47 | 115372 | 0.60% |
| 04 Nov 2024 | 34.74 | 35.84 | 35.98 | 34.45 | 118624 | -3.02% |
| 01 Nov 2024 | 35.82 | 35.52 | 36.04 | 35.30 | 58929 | 1.04% |
| 31 Oct 2024 | 35.45 | 35.75 | 36.08 | 35.27 | 77172 | -0.53% |
| 30 Oct 2024 | 35.64 | 35.50 | 36.65 | 35.10 | 242105 | -0.03% |
| 29 Oct 2024 | 35.65 | 34.00 | 36.49 | 32.93 | 401167 | 5.94% |
| 28 Oct 2024 | 33.65 | 32.85 | 34.20 | 32.10 | 171572 | 3.41% |
| 25 Oct 2024 | 32.54 | 34.64 | 35.00 | 32.15 | 287720 | -5.52% |
| 24 Oct 2024 | 34.44 | 34.73 | 34.90 | 34.11 | 98063 | -0.12% |
| 23 Oct 2024 | 34.48 | 34.15 | 35.36 | 33.57 | 202574 | 1.65% |
| 22 Oct 2024 | 33.92 | 36.50 | 36.50 | 33.51 | 314216 | -6.50% |
| 21 Oct 2024 | 36.28 | 37.07 | 37.59 | 36.09 | 224851 | -2.10% |
| 18 Oct 2024 | 37.06 | 37.01 | 37.70 | 36.52 | 263289 | -0.78% |
| 17 Oct 2024 | 37.35 | 38.15 | 38.35 | 37.15 | 205053 | -2.17% |
| 16 Oct 2024 | 38.18 | 38.60 | 39.00 | 37.91 | 331497 | -1.04% |
| 15 Oct 2024 | 38.58 | 37.21 | 39.24 | 36.72 | 818555 | 3.74% |
| 14 Oct 2024 | 37.19 | 37.86 | 38.44 | 37.00 | 267618 | -1.77% |
| 11 Oct 2024 | 37.86 | 37.46 | 38.80 | 37.46 | 255941 | 1.09% |
| 10 Oct 2024 | 37.45 | 37.40 | 38.29 | 37.06 | 252233 | 0.86% |
| 09 Oct 2024 | 37.13 | 36.99 | 37.50 | 36.76 | 203013 | 0.81% |
| 08 Oct 2024 | 36.83 | 35.32 | 37.33 | 35.30 | 361813 | 2.79% |
| 07 Oct 2024 | 35.83 | 37.95 | 37.95 | 34.90 | 689575 | -4.20% |
| 04 Oct 2024 | 37.40 | 38.00 | 38.48 | 36.51 | 483474 | -1.91% |
| 03 Oct 2024 | 38.13 | 38.80 | 39.36 | 37.76 | 555531 | -3.88% |
| 01 Oct 2024 | 39.67 | 37.30 | 40.90 | 37.30 | 2712461 | 6.64% |
| 30 Sep 2024 | 37.20 | 37.63 | 37.88 | 36.97 | 251573 | -1.22% |
| 27 Sep 2024 | 37.66 | 37.50 | 38.19 | 37.50 | 258147 | -0.48% |
| 26 Sep 2024 | 37.84 | 39.22 | 39.72 | 37.50 | 740740 | -2.52% |
| 25 Sep 2024 | 38.82 | 37.41 | 39.50 | 36.86 | 821203 | 3.80% |
| 24 Sep 2024 | 37.40 | 37.99 | 38.14 | 37.18 | 223188 | -0.85% |
| 23 Sep 2024 | 37.72 | 37.45 | 38.97 | 37.45 | 705009 | 1.32% |
| 20 Sep 2024 | 37.23 | 37.65 | 37.84 | 37.01 | 340134 | -0.72% |
| 19 Sep 2024 | 37.50 | 39.25 | 39.26 | 36.96 | 496700 | -3.13% |
| 18 Sep 2024 | 38.71 | 38.77 | 38.96 | 38.17 | 408225 | -0.13% |
| 17 Sep 2024 | 38.76 | 39.65 | 40.13 | 38.61 | 628497 | -3.51% |
| 16 Sep 2024 | 40.17 | 37.30 | 40.90 | 37.24 | 2622390 | 8.80% |
| 13 Sep 2024 | 36.92 | 36.92 | 37.37 | 36.53 | 306175 | 1.21% |
| 12 Sep 2024 | 36.48 | 36.61 | 37.02 | 36.28 | 473871 | 0.00% |
| 11 Sep 2024 | 36.48 | 36.60 | 37.45 | 36.40 | 301894 | -0.19% |
| 10 Sep 2024 | 36.55 | 36.47 | 37.61 | 36.37 | 599619 | 0.25% |
| 09 Sep 2024 | 36.46 | 36.85 | 37.28 | 35.83 | 507800 | -1.03% |
| 06 Sep 2024 | 36.84 | 38.50 | 38.59 | 36.65 | 527686 | -3.94% |
| 05 Sep 2024 | 38.35 | 38.79 | 39.25 | 38.05 | 437750 | 0.37% |
| 04 Sep 2024 | 38.21 | 37.00 | 39.30 | 36.67 | 1237435 | 2.49% |
| 03 Sep 2024 | 37.28 | 37.70 | 38.00 | 37.02 | 276861 | -1.51% |
| 02 Sep 2024 | 37.85 | 38.01 | 38.40 | 37.53 | 247514 | -0.50% |
| 30 Aug 2024 | 38.04 | 38.43 | 38.58 | 37.59 | 349374 | -0.44% |
| 29 Aug 2024 | 38.21 | 39.31 | 39.40 | 38.11 | 387563 | -2.92% |
| 28 Aug 2024 | 39.36 | 39.51 | 40.48 | 38.70 | 644809 | -0.13% |
| 27 Aug 2024 | 39.41 | 39.37 | 40.27 | 39.10 | 478497 | 0.41% |
| 26 Aug 2024 | 39.25 | 40.39 | 40.66 | 38.96 | 510724 | -1.56% |
| 23 Aug 2024 | 39.87 | 39.90 | 41.69 | 39.54 | 1881156 | 0.25% |
| 22 Aug 2024 | 39.77 | 40.00 | 40.55 | 39.52 | 385178 | -0.53% |
| 21 Aug 2024 | 39.98 | 40.48 | 41.14 | 39.76 | 782635 | -1.24% |
| 20 Aug 2024 | 40.48 | 40.80 | 41.81 | 40.12 | 798175 | 0.87% |
| 19 Aug 2024 | 40.13 | 38.20 | 40.70 | 37.72 | 748371 | 6.59% |
| 16 Aug 2024 | 37.65 | 38.00 | 38.49 | 37.36 | 259558 | 0.56% |
| 14 Aug 2024 | 37.44 | 38.05 | 38.43 | 37.20 | 234102 | -0.48% |
| 13 Aug 2024 | 37.62 | 39.11 | 39.67 | 37.51 | 417107 | -3.69% |
| 12 Aug 2024 | 39.06 | 38.10 | 39.38 | 38.10 | 376153 | 0.80% |
| 09 Aug 2024 | 38.75 | 39.40 | 40.10 | 38.51 | 304876 | -0.77% |
| 08 Aug 2024 | 39.05 | 40.10 | 40.10 | 39.00 | 416968 | -2.69% |
| 07 Aug 2024 | 40.13 | 37.41 | 40.70 | 37.22 | 997151 | 9.29% |
| 06 Aug 2024 | 36.72 | 37.76 | 38.99 | 36.30 | 747048 | -2.70% |
| 05 Aug 2024 | 37.74 | 39.26 | 39.73 | 37.49 | 818449 | -5.77% |
| 02 Aug 2024 | 40.05 | 40.01 | 41.41 | 39.76 | 785406 | -1.01% |
| 01 Aug 2024 | 40.46 | 41.84 | 42.67 | 39.90 | 804435 | -2.79% |
| 31 Jul 2024 | 41.62 | 42.30 | 42.70 | 41.47 | 589659 | -1.23% |
| 30 Jul 2024 | 42.14 | 42.35 | 42.95 | 41.74 | 892704 | -0.47% |
| 29 Jul 2024 | 42.34 | 44.49 | 44.83 | 42.10 | 1928403 | -3.69% |
| 26 Jul 2024 | 43.96 | 40.90 | 46.18 | 39.64 | 13485660 | 10.90% |
| 25 Jul 2024 | 39.64 | 38.55 | 41.99 | 38.55 | 1381197 | 2.46% |
| 24 Jul 2024 | 38.69 | 38.28 | 39.43 | 38.20 | 291963 | 1.07% |
| 23 Jul 2024 | 38.28 | 37.50 | 39.50 | 36.61 | 1026995 | 3.57% |
| 22 Jul 2024 | 36.96 | 37.40 | 38.01 | 36.61 | 315243 | -0.75% |
| 19 Jul 2024 | 37.24 | 38.45 | 38.45 | 37.11 | 299631 | -2.67% |
| 18 Jul 2024 | 38.26 | 39.68 | 39.96 | 38.13 | 464802 | -3.21% |
| 16 Jul 2024 | 39.53 | 38.78 | 40.75 | 38.25 | 1078134 | 3.37% |
| 15 Jul 2024 | 38.24 | 39.06 | 39.23 | 38.09 | 259136 | -2.10% |
| 12 Jul 2024 | 39.06 | 39.35 | 40.27 | 38.70 | 468168 | -0.74% |
| 11 Jul 2024 | 39.35 | 38.40 | 40.77 | 38.39 | 738202 | 2.82% |
| 10 Jul 2024 | 38.27 | 39.58 | 39.58 | 37.81 | 308069 | -2.84% |
| 09 Jul 2024 | 39.39 | 39.98 | 39.99 | 39.28 | 220159 | -1.01% |
| 08 Jul 2024 | 39.79 | 39.91 | 40.16 | 38.60 | 383215 | 1.07% |
| 05 Jul 2024 | 39.37 | 38.24 | 40.00 | 38.04 | 809177 | 3.47% |
| 04 Jul 2024 | 38.05 | 38.77 | 39.02 | 37.86 | 346241 | -1.86% |
| 03 Jul 2024 | 38.77 | 38.21 | 39.23 | 38.21 | 278765 | 1.97% |
| 02 Jul 2024 | 38.02 | 38.55 | 38.80 | 37.85 | 203087 | -0.78% |
| 01 Jul 2024 | 38.32 | 38.40 | 39.10 | 37.98 | 262076 | 0.82% |
| 28 Jun 2024 | 38.01 | 38.05 | 38.32 | 37.51 | 238619 | 0.66% |
| 27 Jun 2024 | 37.76 | 38.30 | 39.17 | 37.37 | 392642 | -1.95% |
| 26 Jun 2024 | 38.51 | 39.19 | 39.59 | 38.31 | 314023 | -1.61% |
| 25 Jun 2024 | 39.14 | 40.50 | 40.78 | 38.76 | 566504 | -3.33% |
| 24 Jun 2024 | 40.49 | 40.61 | 41.34 | 40.28 | 395729 | -0.30% |
| 21 Jun 2024 | 40.61 | 41.10 | 42.00 | 40.16 | 584331 | -0.78% |
| 20 Jun 2024 | 40.93 | 41.26 | 42.43 | 40.69 | 672604 | -0.53% |
| 19 Jun 2024 | 41.15 | 42.40 | 43.10 | 40.70 | 1352313 | -2.67% |
| 18 Jun 2024 | 42.28 | 38.99 | 43.55 | 38.05 | 5287401 | 10.05% |
| 14 Jun 2024 | 38.42 | 37.31 | 40.16 | 36.99 | 1089671 | 3.17% |
| 13 Jun 2024 | 37.24 | 38.69 | 38.78 | 37.10 | 301482 | -2.44% |
| 12 Jun 2024 | 38.17 | 37.86 | 39.00 | 37.41 | 532310 | 2.44% |
| 11 Jun 2024 | 37.26 | 37.89 | 38.20 | 36.56 | 291342 | -0.03% |
| 10 Jun 2024 | 37.27 | 37.00 | 38.50 | 36.70 | 312747 | 3.53% |
| 07 Jun 2024 | 36.00 | 35.80 | 36.60 | 35.30 | 170289 | 0.84% |
| 06 Jun 2024 | 35.70 | 34.75 | 35.90 | 34.20 | 160558 | 5.78% |
| 05 Jun 2024 | 33.75 | 34.00 | 34.10 | 32.20 | 194781 | 2.58% |
| 04 Jun 2024 | 32.90 | 35.30 | 35.30 | 30.00 | 368671 | -5.60% |
| 03 Jun 2024 | 34.85 | 36.20 | 37.00 | 34.00 | 401604 | -2.24% |
| 31 May 2024 | 35.65 | 36.55 | 37.10 | 35.50 | 196883 | -1.11% |
| 30 May 2024 | 36.05 | 36.50 | 36.75 | 35.80 | 129571 | -1.90% |
| 29 May 2024 | 36.75 | 36.25 | 37.65 | 36.10 | 249533 | 1.10% |
| 28 May 2024 | 36.35 | 36.90 | 37.25 | 36.05 | 164245 | -0.95% |
| 27 May 2024 | 36.70 | 37.15 | 37.35 | 36.25 | 300761 | -1.08% |
| 24 May 2024 | 37.10 | 37.00 | 37.80 | 36.85 | 216705 | 0.27% |
| 23 May 2024 | 37.00 | 38.15 | 38.35 | 36.75 | 407641 | -2.63% |
| 22 May 2024 | 38.00 | 38.15 | 38.60 | 37.70 | 211401 | -0.26% |
| 21 May 2024 | 38.10 | 38.35 | 39.10 | 37.90 | 178989 | -1.80% |
| 18 May 2024 | 38.80 | 38.50 | 39.45 | 38.10 | 69038 | 0.78% |
| 17 May 2024 | 38.50 | 38.30 | 38.85 | 38.20 | 215669 | 1.05% |
| 16 May 2024 | 38.10 | 37.90 | 40.70 | 37.60 | 1006364 | 1.46% |
| 15 May 2024 | 37.55 | 37.90 | 37.95 | 37.35 | 131737 | 0.67% |
| 14 May 2024 | 37.30 | 36.45 | 37.50 | 36.35 | 165408 | 3.47% |
| 13 May 2024 | 36.05 | 37.80 | 37.80 | 35.85 | 304332 | -3.48% |
| 10 May 2024 | 37.35 | 36.50 | 37.70 | 35.90 | 291193 | 3.18% |
| 09 May 2024 | 36.20 | 37.60 | 37.85 | 36.00 | 301561 | -2.95% |
| 08 May 2024 | 37.30 | 37.55 | 38.70 | 37.05 | 352185 | -0.40% |
| 07 May 2024 | 37.45 | 38.10 | 38.45 | 36.65 | 422696 | -1.45% |
| 06 May 2024 | 38.00 | 39.80 | 40.20 | 37.80 | 548873 | -3.31% |
| 03 May 2024 | 39.30 | 39.55 | 40.45 | 38.65 | 550830 | -1.01% |
| 02 May 2024 | 39.70 | 40.65 | 41.00 | 39.30 | 598253 | -1.85% |
| 30 Apr 2024 | 40.45 | 42.15 | 42.15 | 40.15 | 440596 | -3.11% |
| 29 Apr 2024 | 41.75 | 42.00 | 43.35 | 41.10 | 491165 | 0.48% |
| 26 Apr 2024 | 41.55 | 42.65 | 42.95 | 41.30 | 623162 | -2.12% |
| 25 Apr 2024 | 42.45 | 43.00 | 43.25 | 42.10 | 529033 | -0.70% |
| 24 Apr 2024 | 42.75 | 43.30 | 44.70 | 42.30 | 1060701 | 0.00% |
| 23 Apr 2024 | 42.75 | 43.10 | 44.25 | 42.55 | 1287629 | 0.23% |
| 22 Apr 2024 | 42.65 | 44.00 | 44.75 | 42.10 | 1837637 | -1.84% |
| 19 Apr 2024 | 43.45 | 43.55 | 45.70 | 42.85 | 5916987 | 0.12% |
| 18 Apr 2024 | 43.40 | 38.95 | 45.20 | 38.90 | 12509625 | 12.87% |
| 16 Apr 2024 | 38.45 | 36.90 | 39.75 | 36.75 | 1393807 | 2.53% |
| 15 Apr 2024 | 37.50 | 40.55 | 41.45 | 37.00 | 2316363 | -9.53% |
| 12 Apr 2024 | 41.45 | 47.00 | 47.90 | 40.65 | 4421324 | -11.05% |
| 10 Apr 2024 | 46.60 | 46.50 | 48.15 | 42.95 | 7705645 | 2.08% |
| 09 Apr 2024 | 45.65 | 40.95 | 46.10 | 40.75 | 4921211 | 11.61% |
| 08 Apr 2024 | 40.90 | 42.45 | 43.25 | 40.50 | 595925 | -1.45% |
| 05 Apr 2024 | 41.50 | 39.40 | 42.25 | 38.80 | 1283172 | 5.87% |
| 04 Apr 2024 | 39.20 | 39.45 | 40.20 | 38.55 | 255944 | 0.38% |
| 03 Apr 2024 | 39.05 | 38.45 | 40.50 | 38.25 | 455441 | 1.43% |
| 02 Apr 2024 | 38.50 | 38.40 | 38.95 | 37.65 | 225713 | 1.18% |
| 01 Apr 2024 | 38.05 | 36.50 | 39.20 | 36.50 | 569807 | 4.82% |
| 28 Mar 2024 | 36.30 | 38.65 | 39.65 | 35.55 | 643294 | -5.10% |
| 27 Mar 2024 | 38.25 | 35.20 | 39.80 | 35.20 | 1527852 | 8.66% |
| 26 Mar 2024 | 35.20 | 35.70 | 36.45 | 35.00 | 301554 | -0.56% |
| 22 Mar 2024 | 35.40 | 34.90 | 36.20 | 34.10 | 349297 | 1.58% |
| 21 Mar 2024 | 34.85 | 33.05 | 35.60 | 33.05 | 279931 | 7.07% |
| 20 Mar 2024 | 32.55 | 33.10 | 34.00 | 32.35 | 224366 | -0.91% |
| 19 Mar 2024 | 32.85 | 34.05 | 34.05 | 32.60 | 175363 | -3.38% |
| 18 Mar 2024 | 34.00 | 33.35 | 34.35 | 33.00 | 290738 | 2.56% |
| 15 Mar 2024 | 33.15 | 32.95 | 33.85 | 32.00 | 342062 | 1.38% |
| 14 Mar 2024 | 32.70 | 30.60 | 33.00 | 30.05 | 509296 | 5.83% |
| 13 Mar 2024 | 30.90 | 34.90 | 35.00 | 30.00 | 707119 | -10.30% |
| 12 Mar 2024 | 34.45 | 36.75 | 37.50 | 34.25 | 393811 | -6.39% |
| 11 Mar 2024 | 36.80 | 38.45 | 39.00 | 36.60 | 262254 | -4.54% |
| 07 Mar 2024 | 38.55 | 38.05 | 41.65 | 37.80 | 718525 | 1.45% |
| 06 Mar 2024 | 38.00 | 38.00 | 39.20 | 35.50 | 524495 | 0.80% |
| 05 Mar 2024 | 37.70 | 38.20 | 38.75 | 37.55 | 275960 | -1.82% |
| 04 Mar 2024 | 38.40 | 39.90 | 39.90 | 38.05 | 284941 | -2.91% |
| 02 Mar 2024 | 39.55 | 39.20 | 40.20 | 39.05 | 39549 | 1.02% |
| 01 Mar 2024 | 39.15 | 39.00 | 40.75 | 38.90 | 437309 | 0.77% |
| 29 Feb 2024 | 38.85 | 38.75 | 39.40 | 36.70 | 559518 | 0.39% |
| 28 Feb 2024 | 38.70 | 40.70 | 40.90 | 38.50 | 491917 | -4.44% |
| 27 Feb 2024 | 40.50 | 41.30 | 41.65 | 39.70 | 421306 | -2.17% |
| 26 Feb 2024 | 41.40 | 41.90 | 42.75 | 40.85 | 345350 | -0.60% |
| 23 Feb 2024 | 41.65 | 42.20 | 44.80 | 41.05 | 673124 | -0.83% |
| 22 Feb 2024 | 42.00 | 42.50 | 42.50 | 41.20 | 437361 | -0.83% |
| 21 Feb 2024 | 42.35 | 43.55 | 44.80 | 41.60 | 1226348 | -1.97% |
| 20 Feb 2024 | 43.20 | 41.20 | 44.65 | 40.85 | 2843694 | 4.85% |
| 19 Feb 2024 | 41.20 | 41.25 | 43.45 | 41.00 | 440628 | 0.12% |
| 16 Feb 2024 | 41.15 | 40.20 | 41.90 | 39.80 | 1289918 | 4.18% |
| 15 Feb 2024 | 39.50 | 41.50 | 41.50 | 38.85 | 1339664 | -8.14% |
| 14 Feb 2024 | 43.00 | 40.50 | 44.70 | 40.50 | 1845164 | 6.97% |
| 13 Feb 2024 | 40.20 | 40.10 | 41.00 | 37.95 | 570881 | 1.52% |
| 12 Feb 2024 | 39.60 | 41.80 | 44.25 | 39.10 | 1165856 | -3.53% |
| 09 Feb 2024 | 41.05 | 43.10 | 43.45 | 39.45 | 950590 | -4.09% |
| 08 Feb 2024 | 42.80 | 44.50 | 44.50 | 41.45 | 879692 | -0.12% |
| 07 Feb 2024 | 42.85 | 46.45 | 46.95 | 42.60 | 1110644 | -6.34% |
| 06 Feb 2024 | 45.75 | 44.45 | 46.30 | 42.70 | 1137073 | 3.62% |
| 05 Feb 2024 | 44.15 | 46.15 | 47.25 | 43.60 | 1384494 | -2.97% |
| 02 Feb 2024 | 45.50 | 48.00 | 49.30 | 45.20 | 4737685 | -3.29% |
| 01 Feb 2024 | 47.05 | 39.80 | 47.40 | 39.05 | 7562630 | 19.11% |
| 31 Jan 2024 | 39.50 | 37.40 | 40.40 | 37.10 | 765206 | 6.47% |
| 30 Jan 2024 | 37.10 | 39.15 | 39.45 | 36.50 | 416696 | -4.26% |
| 29 Jan 2024 | 38.75 | 39.50 | 40.40 | 38.55 | 637058 | -0.90% |
| 25 Jan 2024 | 39.10 | 35.95 | 39.50 | 35.50 | 919381 | 9.37% |
| 24 Jan 2024 | 35.75 | 34.95 | 36.30 | 34.95 | 155910 | 2.29% |
| 23 Jan 2024 | 34.95 | 36.85 | 37.80 | 34.80 | 239764 | -4.51% |
| 20 Jan 2024 | 36.60 | 37.40 | 37.50 | 36.15 | 246639 | -2.40% |
| 19 Jan 2024 | 37.50 | 36.75 | 37.90 | 36.55 | 357472 | 2.88% |
| 18 Jan 2024 | 36.45 | 37.00 | 37.50 | 35.80 | 286012 | -1.75% |
| 17 Jan 2024 | 37.10 | 35.30 | 38.00 | 35.20 | 501090 | 2.63% |
| 16 Jan 2024 | 36.15 | 37.75 | 38.35 | 35.60 | 594165 | -5.74% |
| 15 Jan 2024 | 38.35 | 38.60 | 39.25 | 38.05 | 229966 | 0.13% |
| 12 Jan 2024 | 38.30 | 39.40 | 39.70 | 37.95 | 454393 | -2.79% |
| 11 Jan 2024 | 39.40 | 39.90 | 40.75 | 38.70 | 409376 | -0.76% |
| 10 Jan 2024 | 39.70 | 40.15 | 41.20 | 39.40 | 347399 | -0.87% |
| 09 Jan 2024 | 40.05 | 39.85 | 41.50 | 39.45 | 767991 | 1.26% |
| 08 Jan 2024 | 39.55 | 38.50 | 40.45 | 38.50 | 1018897 | 3.13% |
| 05 Jan 2024 | 38.35 | 40.30 | 40.45 | 37.75 | 1061582 | -4.01% |
| 04 Jan 2024 | 39.95 | 39.80 | 41.40 | 39.80 | 874750 | 1.14% |
| 03 Jan 2024 | 39.50 | 40.95 | 41.70 | 39.00 | 954550 | -3.19% |
| 02 Jan 2024 | 40.80 | 40.00 | 42.90 | 38.30 | 4545535 | 2.51% |
| 01 Jan 2024 | 39.80 | 33.70 | 40.10 | 33.70 | 7402819 | 18.98% |
| 29 Dec 2023 | 33.45 | 33.30 | 33.85 | 32.90 | 253274 | 0.45% |
| 28 Dec 2023 | 33.30 | 34.80 | 35.10 | 32.75 | 500033 | -3.62% |
| 27 Dec 2023 | 34.55 | 33.05 | 35.10 | 33.05 | 1265625 | 5.34% |
| 26 Dec 2023 | 32.80 | 31.50 | 33.65 | 31.50 | 923077 | 5.81% |
| 22 Dec 2023 | 31.00 | 30.85 | 31.55 | 30.50 | 136855 | 0.49% |
| 21 Dec 2023 | 30.85 | 30.15 | 31.95 | 30.15 | 152398 | 1.15% |
| 20 Dec 2023 | 30.50 | 31.05 | 33.20 | 30.10 | 755008 | -1.61% |
| 19 Dec 2023 | 31.00 | 31.05 | 31.65 | 30.70 | 289097 | -0.16% |
| 18 Dec 2023 | 31.05 | 30.80 | 31.65 | 30.80 | 172205 | 0.81% |
| 15 Dec 2023 | 30.80 | 29.65 | 31.40 | 29.40 | 358283 | 4.76% |
| 14 Dec 2023 | 29.40 | 30.35 | 30.50 | 29.25 | 233431 | -2.00% |
| 13 Dec 2023 | 30.00 | 30.80 | 30.85 | 29.90 | 172294 | -1.32% |
| 12 Dec 2023 | 30.40 | 30.90 | 31.30 | 30.30 | 158687 | -0.65% |
| 11 Dec 2023 | 30.60 | 30.80 | 31.30 | 30.50 | 196671 | -0.65% |
| 08 Dec 2023 | 30.80 | 31.55 | 31.70 | 30.60 | 264415 | -2.38% |
| 07 Dec 2023 | 31.55 | 31.55 | 32.25 | 30.95 | 231245 | 0.00% |
| 06 Dec 2023 | 31.55 | 31.10 | 31.95 | 31.10 | 111810 | 0.80% |
| 05 Dec 2023 | 31.30 | 31.95 | 31.95 | 31.15 | 183422 | -0.79% |
| 04 Dec 2023 | 31.55 | 32.05 | 32.25 | 31.35 | 209243 | -0.79% |
| 01 Dec 2023 | 31.80 | 32.50 | 32.85 | 31.65 | 206525 | -1.09% |
| 30 Nov 2023 | 32.15 | 32.00 | 32.60 | 30.95 | 283659 | 0.47% |
| 29 Nov 2023 | 32.00 | 32.50 | 32.65 | 31.90 | 116040 | -0.93% |
| 28 Nov 2023 | 32.30 | 32.25 | 32.80 | 32.10 | 138362 | -0.62% |
| 24 Nov 2023 | 32.50 | 33.00 | 33.20 | 32.40 | 147167 | 0.00% |
| 23 Nov 2023 | 32.50 | 32.35 | 32.80 | 32.05 | 133888 | 0.46% |
| 22 Nov 2023 | 32.35 | 32.95 | 33.65 | 31.90 | 270315 | -1.82% |
| 21 Nov 2023 | 32.95 | 32.60 | 33.90 | 32.50 | 207781 | 2.01% |
| 20 Nov 2023 | 32.30 | 33.15 | 33.40 | 31.95 | 296970 | -2.56% |
| 17 Nov 2023 | 33.15 | 33.05 | 34.30 | 33.05 | 368694 | -0.30% |
| 16 Nov 2023 | 33.25 | 34.20 | 34.80 | 33.00 | 325860 | -2.78% |
| 15 Nov 2023 | 34.20 | 34.70 | 35.95 | 34.00 | 453724 | -0.44% |
| 13 Nov 2023 | 34.35 | 33.70 | 35.10 | 33.25 | 664371 | 2.23% |
| 12 Nov 2023 | 33.60 | 32.70 | 33.75 | 32.00 | 472228 | 6.67% |
| 10 Nov 2023 | 31.50 | 32.35 | 32.35 | 30.95 | 575539 | -5.55% |
| 09 Nov 2023 | 33.35 | 33.40 | 34.30 | 33.20 | 312119 | -0.15% |
| 08 Nov 2023 | 33.40 | 34.55 | 34.55 | 33.05 | 460318 | -2.05% |
| 07 Nov 2023 | 34.10 | 34.30 | 34.70 | 33.85 | 667069 | 1.19% |
| 06 Nov 2023 | 33.70 | 33.00 | 33.95 | 32.60 | 946869 | 7.84% |
| 03 Nov 2023 | 31.25 | 31.25 | 31.95 | 30.85 | 172332 | 0.00% |
| 02 Nov 2023 | 31.25 | 32.00 | 32.60 | 30.50 | 281559 | -0.79% |
| 01 Nov 2023 | 31.50 | 30.15 | 32.75 | 30.00 | 526409 | 5.53% |
| 31 Oct 2023 | 29.85 | 30.60 | 30.80 | 29.60 | 140649 | -1.65% |
| 30 Oct 2023 | 30.35 | 29.50 | 30.50 | 29.10 | 238834 | 4.12% |
| 27 Oct 2023 | 29.15 | 29.15 | 29.95 | 29.00 | 204228 | 1.22% |
| 26 Oct 2023 | 28.80 | 28.90 | 29.30 | 27.00 | 417599 | 0.00% |
| 25 Oct 2023 | 28.80 | 29.40 | 30.95 | 27.60 | 486403 | -1.03% |
| 23 Oct 2023 | 29.10 | 33.35 | 33.60 | 28.60 | 634009 | -12.35% |
| 20 Oct 2023 | 33.20 | 33.65 | 34.60 | 33.05 | 1041263 | -1.34% |
| 19 Oct 2023 | 33.65 | 33.00 | 34.30 | 32.60 | 1007076 | 2.59% |
| 18 Oct 2023 | 32.80 | 32.30 | 33.40 | 31.60 | 944685 | 1.86% |
| 17 Oct 2023 | 32.20 | 33.90 | 33.90 | 32.00 | 758556 | -4.17% |
| 16 Oct 2023 | 33.60 | 32.80 | 34.10 | 32.50 | 1588694 | 3.54% |
| 13 Oct 2023 | 32.45 | 29.50 | 34.30 | 28.20 | 5494020 | 10.37% |
| 12 Oct 2023 | 29.40 | 28.00 | 29.85 | 27.65 | 817217 | 5.00% |
| 11 Oct 2023 | 28.00 | 29.55 | 29.55 | 27.65 | 582099 | -3.45% |
| 10 Oct 2023 | 29.00 | 29.50 | 30.00 | 28.15 | 869035 | 0.35% |
| 09 Oct 2023 | 28.90 | 27.15 | 30.15 | 26.95 | 1842632 | 8.65% |
| 06 Oct 2023 | 26.60 | 25.50 | 26.60 | 25.25 | 308068 | 4.93% |
| 05 Oct 2023 | 25.35 | 25.65 | 25.65 | 25.00 | 95178 | 0.40% |
| 04 Oct 2023 | 25.25 | 25.50 | 25.75 | 25.00 | 133279 | -0.79% |
| 03 Oct 2023 | 25.45 | 25.50 | 25.60 | 24.75 | 129112 | 1.19% |
| 29 Sep 2023 | 25.15 | 24.45 | 25.25 | 24.00 | 235469 | 4.57% |
| 28 Sep 2023 | 24.05 | 24.45 | 24.50 | 23.75 | 73170 | 0.21% |
| 27 Sep 2023 | 24.00 | 23.95 | 24.45 | 23.25 | 155563 | 0.63% |
| 26 Sep 2023 | 23.85 | 23.30 | 24.30 | 23.25 | 93973 | 1.27% |
| 25 Sep 2023 | 23.55 | 25.00 | 25.00 | 23.25 | 326154 | -3.68% |
| 22 Sep 2023 | 24.45 | 24.90 | 25.80 | 24.25 | 109936 | -0.81% |
| 21 Sep 2023 | 24.65 | 25.00 | 25.25 | 24.00 | 58961 | -0.60% |
| 20 Sep 2023 | 24.80 | 25.50 | 25.50 | 24.50 | 44498 | -1.78% |
| 18 Sep 2023 | 25.25 | 25.95 | 25.95 | 24.90 | 104874 | -1.56% |
| 15 Sep 2023 | 25.65 | 25.50 | 26.10 | 25.20 | 74543 | 0.00% |
| 14 Sep 2023 | 25.65 | 26.00 | 26.45 | 25.50 | 56824 | 0.39% |
| 13 Sep 2023 | 25.55 | 25.20 | 26.10 | 25.00 | 156476 | 0.59% |
| 12 Sep 2023 | 25.40 | 27.30 | 27.30 | 25.20 | 131522 | -4.15% |
| 11 Sep 2023 | 26.50 | 27.20 | 27.35 | 26.25 | 113340 | -1.30% |
| 08 Sep 2023 | 26.85 | 28.50 | 28.50 | 26.50 | 229784 | -3.24% |
| 07 Sep 2023 | 27.75 | 27.60 | 27.80 | 27.00 | 294031 | 4.72% |
| 06 Sep 2023 | 26.50 | 25.75 | 26.50 | 25.70 | 179121 | 4.95% |
| 05 Sep 2023 | 25.25 | 25.15 | 25.50 | 24.90 | 104210 | 0.40% |
| 04 Sep 2023 | 25.15 | 25.45 | 25.65 | 24.70 | 174190 | 0.20% |
| 01 Sep 2023 | 25.10 | 25.00 | 25.45 | 24.55 | 96068 | 1.41% |
| 31 Aug 2023 | 24.75 | 24.90 | 25.45 | 24.55 | 145699 | -1.20% |
| 30 Aug 2023 | 25.05 | 25.00 | 25.50 | 24.85 | 148053 | 0.60% |
| 29 Aug 2023 | 24.90 | 24.95 | 25.25 | 24.25 | 85717 | 1.84% |
| 28 Aug 2023 | 24.45 | 24.90 | 25.15 | 24.35 | 112083 | -0.20% |
| 25 Aug 2023 | 24.50 | 24.55 | 25.50 | 24.10 | 77287 | 0.00% |
| 24 Aug 2023 | 24.50 | 24.00 | 24.65 | 24.00 | 172478 | 3.38% |
| 23 Aug 2023 | 23.70 | 23.90 | 24.05 | 23.50 | 51955 | 0.85% |
| 22 Aug 2023 | 23.50 | 24.00 | 24.10 | 23.40 | 60932 | -0.42% |
| 21 Aug 2023 | 23.60 | 23.70 | 24.00 | 23.60 | 42865 | -0.42% |
| 18 Aug 2023 | 23.70 | 24.45 | 24.45 | 23.55 | 53495 | -0.42% |
| 17 Aug 2023 | 23.80 | 23.95 | 24.00 | 23.55 | 41499 | 1.06% |
| 16 Aug 2023 | 23.55 | 24.05 | 24.25 | 23.50 | 51005 | -2.08% |
| 14 Aug 2023 | 24.05 | 24.50 | 24.50 | 23.80 | 62322 | -1.43% |
| 11 Aug 2023 | 24.40 | 24.80 | 25.10 | 23.80 | 153249 | -1.21% |
| 10 Aug 2023 | 24.70 | 24.50 | 24.90 | 24.05 | 154091 | 1.44% |
| 09 Aug 2023 | 24.35 | 24.50 | 24.90 | 24.25 | 44591 | 0.00% |
| 08 Aug 2023 | 24.35 | 24.60 | 25.00 | 24.10 | 116640 | -1.02% |
| 07 Aug 2023 | 24.60 | 24.45 | 25.15 | 24.35 | 126040 | 1.23% |
| 04 Aug 2023 | 24.30 | 23.75 | 24.75 | 23.75 | 108221 | 2.97% |
| 03 Aug 2023 | 23.60 | 23.50 | 24.65 | 23.50 | 121630 | -2.48% |
| 02 Aug 2023 | 24.20 | 26.00 | 26.15 | 24.00 | 285196 | -3.20% |
| 01 Aug 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 50950 | 4.82% |
| 31 Jul 2023 | 23.85 | 23.00 | 23.85 | 22.50 | 133622 | 4.84% |
| 28 Jul 2023 | 22.75 | 23.00 | 23.15 | 22.15 | 70192 | 0.66% |
| 27 Jul 2023 | 22.60 | 22.65 | 23.00 | 22.25 | 50337 | 0.89% |
| 26 Jul 2023 | 22.40 | 22.80 | 22.80 | 22.15 | 48028 | -0.22% |
| 25 Jul 2023 | 22.45 | 22.90 | 23.05 | 22.45 | 45748 | -0.88% |
| 24 Jul 2023 | 22.65 | 22.35 | 22.90 | 21.80 | 100714 | 2.49% |
| 21 Jul 2023 | 22.10 | 22.40 | 22.70 | 21.90 | 72307 | -1.12% |
| 20 Jul 2023 | 22.35 | 21.45 | 22.75 | 21.45 | 65643 | -0.22% |
| 19 Jul 2023 | 22.40 | 22.95 | 23.05 | 22.20 | 117177 | -0.67% |
| 18 Jul 2023 | 22.55 | 23.25 | 23.50 | 22.05 | 186180 | -2.80% |
| 17 Jul 2023 | 23.20 | 23.40 | 23.65 | 22.55 | 136665 | -0.85% |
| 14 Jul 2023 | 23.40 | 23.65 | 23.75 | 23.00 | 66604 | -1.06% |
| 13 Jul 2023 | 23.65 | 23.90 | 23.90 | 23.00 | 110358 | 1.07% |
| 12 Jul 2023 | 23.40 | 22.95 | 23.85 | 22.95 | 105524 | 0.86% |
| 11 Jul 2023 | 23.20 | 23.65 | 23.90 | 22.55 | 122676 | -1.90% |
| 10 Jul 2023 | 23.65 | 24.10 | 24.10 | 23.50 | 30367 | -0.42% |
| 07 Jul 2023 | 23.75 | 24.25 | 24.35 | 23.30 | 68773 | -1.04% |
| 06 Jul 2023 | 24.00 | 24.70 | 24.85 | 23.80 | 76842 | -0.62% |
| 05 Jul 2023 | 24.15 | 24.85 | 25.10 | 24.00 | 69145 | -1.63% |
| 04 Jul 2023 | 24.55 | 24.55 | 25.30 | 24.50 | 188322 | 0.00% |
| 03 Jul 2023 | 24.55 | 24.40 | 25.70 | 24.40 | 181383 | -1.80% |
| 30 Jun 2023 | 25.00 | 24.45 | 25.90 | 24.40 | 356905 | 2.25% |
| 28 Jun 2023 | 24.45 | 24.95 | 25.00 | 24.25 | 98211 | -0.20% |
| 27 Jun 2023 | 24.50 | 24.60 | 25.10 | 24.40 | 99150 | -0.41% |
| 26 Jun 2023 | 24.60 | 24.55 | 25.00 | 24.30 | 86777 | 0.20% |
| 23 Jun 2023 | 24.55 | 24.75 | 25.55 | 24.30 | 158030 | -1.60% |
| 22 Jun 2023 | 24.95 | 24.85 | 25.60 | 24.45 | 210042 | 1.42% |
| 21 Jun 2023 | 24.60 | 25.45 | 25.50 | 24.20 | 155520 | -1.60% |
| 20 Jun 2023 | 25.00 | 24.90 | 25.65 | 24.40 | 184832 | 0.40% |
| 19 Jun 2023 | 24.90 | 25.05 | 25.20 | 24.30 | 145849 | 0.00% |
| 16 Jun 2023 | 24.90 | 23.55 | 25.80 | 22.60 | 645317 | 5.06% |
| 15 Jun 2023 | 23.70 | 24.20 | 24.20 | 23.55 | 134481 | -1.86% |
| 14 Jun 2023 | 24.15 | 24.60 | 24.85 | 24.00 | 78696 | -0.82% |
| 13 Jun 2023 | 24.35 | 24.65 | 25.00 | 24.00 | 143445 | -0.41% |
| 12 Jun 2023 | 24.45 | 23.50 | 25.00 | 23.40 | 357859 | 4.04% |
| 09 Jun 2023 | 23.50 | 23.25 | 23.80 | 23.25 | 83131 | 1.51% |
| 08 Jun 2023 | 23.15 | 23.65 | 24.10 | 23.00 | 181383 | -2.11% |
| 07 Jun 2023 | 23.65 | 23.35 | 23.95 | 22.90 | 169541 | 2.16% |
| 06 Jun 2023 | 23.15 | 23.00 | 23.40 | 22.65 | 106901 | 0.87% |
| 05 Jun 2023 | 22.95 | 23.35 | 23.65 | 22.60 | 227362 | -0.65% |
| 02 Jun 2023 | 23.10 | 23.00 | 23.75 | 21.90 | 183207 | -0.65% |
| 01 Jun 2023 | 23.25 | 23.00 | 23.80 | 23.00 | 243778 | 1.09% |
| 31 May 2023 | 23.00 | 22.10 | 23.40 | 21.75 | 300408 | 0.44% |
| 30 May 2023 | 22.90 | 23.45 | 23.50 | 22.75 | 96621 | -1.93% |
| 29 May 2023 | 23.35 | 23.00 | 24.00 | 22.40 | 345509 | 3.32% |
| 26 May 2023 | 22.60 | 20.75 | 23.30 | 20.65 | 870986 | 9.98% |
| 25 May 2023 | 20.55 | 20.70 | 20.85 | 20.50 | 24070 | -0.24% |
| 24 May 2023 | 20.60 | 20.55 | 20.95 | 20.45 | 76251 | -1.44% |
| 23 May 2023 | 20.90 | 20.35 | 21.15 | 20.35 | 84585 | 1.21% |
| 22 May 2023 | 20.65 | 20.20 | 21.05 | 19.90 | 112644 | 2.99% |
| 19 May 2023 | 20.05 | 20.35 | 20.45 | 20.00 | 54509 | -1.47% |
| 18 May 2023 | 20.35 | 20.55 | 21.05 | 19.95 | 112770 | -2.40% |
| 17 May 2023 | 20.85 | 21.00 | 21.00 | 20.55 | 54954 | -0.24% |
| 16 May 2023 | 20.90 | 20.85 | 21.30 | 20.80 | 78363 | 0.24% |
| 15 May 2023 | 20.85 | 21.40 | 21.40 | 20.75 | 54548 | -1.18% |
| 12 May 2023 | 21.10 | 21.00 | 21.40 | 20.95 | 29675 | 1.20% |
| 11 May 2023 | 20.85 | 21.20 | 21.20 | 20.80 | 37468 | -0.71% |
| 10 May 2023 | 21.00 | 21.20 | 21.20 | 20.70 | 34700 | 0.00% |
| 09 May 2023 | 21.00 | 20.95 | 21.90 | 20.90 | 98250 | 0.48% |
| 08 May 2023 | 20.90 | 21.50 | 21.50 | 20.75 | 138925 | -2.56% |
| 05 May 2023 | 21.45 | 21.95 | 22.10 | 21.30 | 89273 | -1.61% |
| 04 May 2023 | 21.80 | 22.00 | 22.50 | 21.60 | 132420 | -0.46% |
| 03 May 2023 | 21.90 | 21.60 | 22.75 | 21.45 | 208578 | 0.46% |
| 02 May 2023 | 21.80 | 21.95 | 22.20 | 21.30 | 100903 | 0.00% |
| 28 Apr 2023 | 21.80 | 21.70 | 22.65 | 21.35 | 344365 | 0.93% |
| 27 Apr 2023 | 21.60 | 19.95 | 23.20 | 19.60 | 712416 | 8.82% |
| 26 Apr 2023 | 19.85 | 20.45 | 20.85 | 19.80 | 256017 | -3.87% |
| 25 Apr 2023 | 20.65 | 21.25 | 21.25 | 20.55 | 81305 | -2.36% |
| 24 Apr 2023 | 21.15 | 20.65 | 21.50 | 20.35 | 166168 | 3.17% |
| 21 Apr 2023 | 20.50 | 20.45 | 21.45 | 20.05 | 427021 | 5.67% |
| 20 Apr 2023 | 19.40 | 19.20 | 19.80 | 19.10 | 53693 | 1.04% |
| 19 Apr 2023 | 19.20 | 19.00 | 19.30 | 18.75 | 39231 | 1.59% |
| 18 Apr 2023 | 18.90 | 19.10 | 19.30 | 18.70 | 81365 | -0.53% |
| 17 Apr 2023 | 19.00 | 19.35 | 19.35 | 18.55 | 44933 | -1.30% |
| 13 Apr 2023 | 19.25 | 19.25 | 19.40 | 19.00 | 51072 | 0.52% |
| 12 Apr 2023 | 19.15 | 19.35 | 19.60 | 18.55 | 48164 | -1.29% |
| 11 Apr 2023 | 19.40 | 19.45 | 19.70 | 19.00 | 59568 | 0.78% |
| 10 Apr 2023 | 19.25 | 19.30 | 19.75 | 19.20 | 63271 | -0.26% |
| 06 Apr 2023 | 19.30 | 19.70 | 19.75 | 18.80 | 206605 | -0.52% |
| 05 Apr 2023 | 19.40 | 19.30 | 19.90 | 19.10 | 173414 | 1.04% |
| 03 Apr 2023 | 19.20 | 17.15 | 19.75 | 17.00 | 381899 | 14.97% |
| 31 Mar 2023 | 16.70 | 16.35 | 17.50 | 16.15 | 231564 | 2.77% |
| 29 Mar 2023 | 16.25 | 15.80 | 16.50 | 15.40 | 315706 | 5.18% |
| 28 Mar 2023 | 15.45 | 15.85 | 16.15 | 15.15 | 370832 | -2.52% |
| 27 Mar 2023 | 15.85 | 17.10 | 17.10 | 15.55 | 252250 | -5.37% |
| 24 Mar 2023 | 16.75 | 17.60 | 17.80 | 16.40 | 282344 | -4.83% |
| 23 Mar 2023 | 17.60 | 17.65 | 18.20 | 17.25 | 191332 | -1.12% |
| 22 Mar 2023 | 17.80 | 18.25 | 18.90 | 17.60 | 119459 | -0.56% |
| 21 Mar 2023 | 17.90 | 18.60 | 18.65 | 17.65 | 146481 | -1.38% |
| 20 Mar 2023 | 18.15 | 18.10 | 18.75 | 17.50 | 182177 | 0.28% |
| 17 Mar 2023 | 18.10 | 18.50 | 18.50 | 18.00 | 175814 | -0.55% |
| 16 Mar 2023 | 18.20 | 18.60 | 18.60 | 17.75 | 79689 | -0.82% |
| 15 Mar 2023 | 18.35 | 17.80 | 18.60 | 17.60 | 252098 | 4.26% |
| 14 Mar 2023 | 17.60 | 18.45 | 18.90 | 17.15 | 326051 | -2.49% |
| 13 Mar 2023 | 18.05 | 18.95 | 19.40 | 17.90 | 268665 | -5.00% |
| 10 Mar 2023 | 19.00 | 19.65 | 19.75 | 18.80 | 355445 | -4.04% |
| 09 Mar 2023 | 19.80 | 20.65 | 20.95 | 19.60 | 220462 | -2.22% |
| 08 Mar 2023 | 20.25 | 20.65 | 20.90 | 20.15 | 290275 | -2.64% |
| 06 Mar 2023 | 20.80 | 21.40 | 21.40 | 20.60 | 67054 | -0.72% |
| 03 Mar 2023 | 20.95 | 21.35 | 21.55 | 20.80 | 162835 | -0.48% |
| 02 Mar 2023 | 21.05 | 20.80 | 21.25 | 20.65 | 54049 | 1.94% |
| 01 Mar 2023 | 20.65 | 20.00 | 20.90 | 20.00 | 63449 | 2.99% |
| 28 Feb 2023 | 20.05 | 19.90 | 20.30 | 19.35 | 67058 | 0.75% |
| 27 Feb 2023 | 19.90 | 20.65 | 20.65 | 19.60 | 39770 | -1.97% |
| 24 Feb 2023 | 20.30 | 20.65 | 21.60 | 20.05 | 221315 | 0.00% |
| 23 Feb 2023 | 20.30 | 21.00 | 21.15 | 19.10 | 196656 | -0.25% |
| 22 Feb 2023 | 20.35 | 21.00 | 21.40 | 20.15 | 126662 | -3.10% |
| 21 Feb 2023 | 21.00 | 21.80 | 21.80 | 20.75 | 121099 | -3.67% |
| 20 Feb 2023 | 21.80 | 22.30 | 22.30 | 21.50 | 87707 | -0.68% |
| 17 Feb 2023 | 21.95 | 21.70 | 23.55 | 21.25 | 295283 | 3.05% |
| 16 Feb 2023 | 21.30 | 22.30 | 22.40 | 21.00 | 166286 | -2.52% |
| 15 Feb 2023 | 21.85 | 22.65 | 23.00 | 21.00 | 394239 | -6.82% |
| 14 Feb 2023 | 23.45 | 24.15 | 24.80 | 22.50 | 147760 | -3.89% |
| 13 Feb 2023 | 24.40 | 25.00 | 25.50 | 24.00 | 35877 | -2.01% |
| 10 Feb 2023 | 24.90 | 24.85 | 25.40 | 24.80 | 64785 | 0.00% |
| 09 Feb 2023 | 24.90 | 25.50 | 25.50 | 24.70 | 46574 | -0.60% |
| 08 Feb 2023 | 25.05 | 24.85 | 25.55 | 24.75 | 38450 | 0.20% |
| 07 Feb 2023 | 25.00 | 25.35 | 25.35 | 24.85 | 67317 | 0.20% |
| 06 Feb 2023 | 24.95 | 25.00 | 26.00 | 24.80 | 104178 | -0.40% |
| 03 Feb 2023 | 25.05 | 24.85 | 25.30 | 24.80 | 46934 | 1.01% |
| 02 Feb 2023 | 24.80 | 25.25 | 25.70 | 24.75 | 76416 | -2.36% |
| 01 Feb 2023 | 25.40 | 26.30 | 26.35 | 25.15 | 79397 | -1.74% |
| 31 Jan 2023 | 25.85 | 26.00 | 26.45 | 25.65 | 57025 | 0.39% |
| 30 Jan 2023 | 25.75 | 25.55 | 26.40 | 25.50 | 117604 | 0.78% |
| 27 Jan 2023 | 25.55 | 26.60 | 26.75 | 25.00 | 170608 | -3.40% |
| 25 Jan 2023 | 26.45 | 27.00 | 27.55 | 26.10 | 140172 | -2.40% |
| 24 Jan 2023 | 27.10 | 27.60 | 28.00 | 26.95 | 63694 | -1.81% |
| 23 Jan 2023 | 27.60 | 27.85 | 28.25 | 27.55 | 62505 | -0.90% |
| 20 Jan 2023 | 27.85 | 27.80 | 28.05 | 27.55 | 71837 | 0.36% |
| 19 Jan 2023 | 27.75 | 28.25 | 28.45 | 27.60 | 34327 | -1.77% |
| 18 Jan 2023 | 28.25 | 28.00 | 28.55 | 27.70 | 118862 | 2.36% |
| 17 Jan 2023 | 27.60 | 28.35 | 28.35 | 27.30 | 117502 | -0.72% |
| 16 Jan 2023 | 27.80 | 28.85 | 28.90 | 27.70 | 98893 | -1.59% |
| 13 Jan 2023 | 28.25 | 28.70 | 29.30 | 28.10 | 135190 | -1.22% |
| 12 Jan 2023 | 28.60 | 29.85 | 30.30 | 28.40 | 353174 | -2.89% |
| 11 Jan 2023 | 29.45 | 28.35 | 30.00 | 27.70 | 778710 | 5.18% |
| 10 Jan 2023 | 28.00 | 27.35 | 28.35 | 27.20 | 181996 | 1.82% |
| 09 Jan 2023 | 27.50 | 27.40 | 28.30 | 26.85 | 202879 | 2.61% |
| 06 Jan 2023 | 26.80 | 27.20 | 27.50 | 26.55 | 129295 | -0.74% |
| 05 Jan 2023 | 27.00 | 27.15 | 27.25 | 26.80 | 130262 | -0.18% |
| 04 Jan 2023 | 27.05 | 27.75 | 27.85 | 26.90 | 115535 | -1.10% |
| 03 Jan 2023 | 27.35 | 27.10 | 27.50 | 26.90 | 89081 | 1.86% |
| 02 Jan 2023 | 26.85 | 27.00 | 27.10 | 26.60 | 56056 | 0.94% |
| 30 Dec 2022 | 26.60 | 26.60 | 26.95 | 26.20 | 102131 | 0.76% |
| 29 Dec 2022 | 26.40 | 26.10 | 26.55 | 26.10 | 55475 | 1.15% |
| 28 Dec 2022 | 26.10 | 26.50 | 27.00 | 25.95 | 137041 | -1.32% |
| 27 Dec 2022 | 26.45 | 26.20 | 27.20 | 25.90 | 201346 | 2.32% |
| 26 Dec 2022 | 25.85 | 24.05 | 26.30 | 24.05 | 108563 | 7.93% |
| 23 Dec 2022 | 23.95 | 26.55 | 26.75 | 23.75 | 271956 | -10.63% |
| 22 Dec 2022 | 26.80 | 28.05 | 28.40 | 26.30 | 148402 | -3.94% |
| 21 Dec 2022 | 27.90 | 29.60 | 29.60 | 27.65 | 151673 | -4.29% |
| 20 Dec 2022 | 29.15 | 29.60 | 29.70 | 28.70 | 147366 | -1.02% |
| 19 Dec 2022 | 29.45 | 28.30 | 29.85 | 27.80 | 286014 | 5.37% |
| 16 Dec 2022 | 27.95 | 28.20 | 28.25 | 27.80 | 96509 | -0.18% |
| 15 Dec 2022 | 28.00 | 28.35 | 29.00 | 27.90 | 102704 | -2.44% |
| 14 Dec 2022 | 28.70 | 29.20 | 29.20 | 28.30 | 85667 | -1.54% |
| 13 Dec 2022 | 29.15 | 28.25 | 29.60 | 27.85 | 144248 | 4.67% |
| 12 Dec 2022 | 27.85 | 28.10 | 28.50 | 27.75 | 108570 | -0.89% |
| 09 Dec 2022 | 28.10 | 28.20 | 28.65 | 27.85 | 186909 | 1.26% |
| 08 Dec 2022 | 27.75 | 28.50 | 28.50 | 27.65 | 130195 | -1.25% |
| 07 Dec 2022 | 28.10 | 28.40 | 29.10 | 27.95 | 184711 | 0.00% |
| 06 Dec 2022 | 28.10 | 28.15 | 28.50 | 27.80 | 85739 | -0.18% |
| 05 Dec 2022 | 28.15 | 29.20 | 29.20 | 27.90 | 205322 | -1.92% |
| 02 Dec 2022 | 28.70 | 29.00 | 29.25 | 28.45 | 58151 | -0.17% |
| 01 Dec 2022 | 28.75 | 29.10 | 29.45 | 28.50 | 114677 | -0.17% |
| 30 Nov 2022 | 28.80 | 29.35 | 29.35 | 28.50 | 80033 | 0.17% |
| 29 Nov 2022 | 28.75 | 29.75 | 29.75 | 28.60 | 95255 | -1.88% |
| 28 Nov 2022 | 29.30 | 29.60 | 29.90 | 29.00 | 124281 | 0.69% |
| 25 Nov 2022 | 29.10 | 27.65 | 29.40 | 26.10 | 281501 | 6.59% |
| 24 Nov 2022 | 27.30 | 27.65 | 27.65 | 26.80 | 109055 | 0.00% |
| 23 Nov 2022 | 27.30 | 27.55 | 28.60 | 27.05 | 107980 | -2.15% |
| 22 Nov 2022 | 27.90 | 27.80 | 28.25 | 27.00 | 62155 | 2.01% |
| 21 Nov 2022 | 27.35 | 27.75 | 28.10 | 27.20 | 56370 | -1.26% |
| 18 Nov 2022 | 27.70 | 28.75 | 28.75 | 27.60 | 75134 | -1.77% |
| 17 Nov 2022 | 28.20 | 27.70 | 28.50 | 27.50 | 75903 | 1.81% |
| 16 Nov 2022 | 27.70 | 27.40 | 28.75 | 25.75 | 219906 | 1.09% |
| 15 Nov 2022 | 27.40 | 28.50 | 28.50 | 25.60 | 118793 | -2.66% |
| 14 Nov 2022 | 28.15 | 28.30 | 28.80 | 27.80 | 199216 | -2.76% |
| 11 Nov 2022 | 28.95 | 29.45 | 29.75 | 28.65 | 108820 | 0.52% |
| 10 Nov 2022 | 28.80 | 29.80 | 29.80 | 28.60 | 75552 | -1.54% |
| 09 Nov 2022 | 29.25 | 28.65 | 30.50 | 28.65 | 304526 | 1.92% |
| 07 Nov 2022 | 28.70 | 29.00 | 29.20 | 28.30 | 107534 | 0.70% |
| 04 Nov 2022 | 28.50 | 28.15 | 29.40 | 28.15 | 159431 | 0.18% |
| 03 Nov 2022 | 28.45 | 29.00 | 29.15 | 28.30 | 105511 | -0.70% |
| 02 Nov 2022 | 28.65 | 29.50 | 29.50 | 28.10 | 124253 | -2.05% |
| 01 Nov 2022 | 29.25 | 28.95 | 29.35 | 28.80 | 63171 | 0.69% |
| 31 Oct 2022 | 29.05 | 29.00 | 29.85 | 28.75 | 85102 | 1.22% |
| 28 Oct 2022 | 28.70 | 28.30 | 29.25 | 28.30 | 103527 | 0.53% |
| 27 Oct 2022 | 28.55 | 29.20 | 29.20 | 28.15 | 137436 | -0.35% |
| 25 Oct 2022 | 28.65 | 30.20 | 30.20 | 28.50 | 108357 | -2.88% |
| 24 Oct 2022 | 29.50 | 29.25 | 29.80 | 29.10 | 47633 | 0.85% |
| 21 Oct 2022 | 29.25 | 29.80 | 29.80 | 28.90 | 48724 | -1.02% |
| 20 Oct 2022 | 29.55 | 28.45 | 29.85 | 28.45 | 90423 | 3.32% |
| 19 Oct 2022 | 28.60 | 29.35 | 29.75 | 28.45 | 141534 | -0.87% |
| 18 Oct 2022 | 28.85 | 28.80 | 29.45 | 28.70 | 69143 | -0.17% |
| 17 Oct 2022 | 28.90 | 29.75 | 30.20 | 28.75 | 111473 | -1.70% |
| 14 Oct 2022 | 29.40 | 30.30 | 30.65 | 29.20 | 84936 | -1.84% |
| 13 Oct 2022 | 29.95 | 30.00 | 30.25 | 29.60 | 28137 | 0.17% |
| 12 Oct 2022 | 29.90 | 30.35 | 30.80 | 29.60 | 140592 | -1.48% |
| 11 Oct 2022 | 30.35 | 30.70 | 31.20 | 30.10 | 43049 | -0.98% |
| 10 Oct 2022 | 30.65 | 31.60 | 31.70 | 30.10 | 140952 | -3.01% |
| 07 Oct 2022 | 31.60 | 31.40 | 32.60 | 31.40 | 167038 | 0.80% |
| 06 Oct 2022 | 31.35 | 30.55 | 32.45 | 30.55 | 250349 | 3.81% |
| 04 Oct 2022 | 30.20 | 30.15 | 30.85 | 29.80 | 166862 | 2.03% |
| 03 Oct 2022 | 29.60 | 30.70 | 30.80 | 29.50 | 145745 | -2.63% |
| 30 Sep 2022 | 30.40 | 29.10 | 30.70 | 29.10 | 122434 | 3.23% |
| 29 Sep 2022 | 29.45 | 30.50 | 30.90 | 29.25 | 84326 | -2.00% |
| 28 Sep 2022 | 30.05 | 30.00 | 30.85 | 29.80 | 74538 | -0.83% |
| 27 Sep 2022 | 30.30 | 30.80 | 31.25 | 30.05 | 112316 | -0.66% |
| 26 Sep 2022 | 30.50 | 31.95 | 32.25 | 29.50 | 246068 | -4.69% |
| 23 Sep 2022 | 32.00 | 32.75 | 32.95 | 31.85 | 141889 | -1.84% |
| 22 Sep 2022 | 32.60 | 32.55 | 33.15 | 32.25 | 64439 | -0.61% |
| 21 Sep 2022 | 32.80 | 32.75 | 33.75 | 31.90 | 248010 | 0.61% |
| 20 Sep 2022 | 32.60 | 32.70 | 33.25 | 32.45 | 93799 | 0.62% |
| 19 Sep 2022 | 32.40 | 33.80 | 34.10 | 32.20 | 234786 | -5.54% |
| 16 Sep 2022 | 34.30 | 34.70 | 35.40 | 33.90 | 149664 | -1.01% |
| 15 Sep 2022 | 34.65 | 34.70 | 34.90 | 34.20 | 129052 | 0.73% |
| 14 Sep 2022 | 34.40 | 34.25 | 35.45 | 34.25 | 214085 | -2.13% |
| 13 Sep 2022 | 35.15 | 35.50 | 35.75 | 34.75 | 259210 | -0.14% |
| 12 Sep 2022 | 35.20 | 34.15 | 35.50 | 34.10 | 190377 | 3.99% |
| 09 Sep 2022 | 33.85 | 35.40 | 35.40 | 33.20 | 434022 | -3.29% |
| 08 Sep 2022 | 35.00 | 35.80 | 36.30 | 34.80 | 481330 | -1.27% |
| 07 Sep 2022 | 35.45 | 36.00 | 36.60 | 35.20 | 473667 | -2.88% |
| 06 Sep 2022 | 36.50 | 38.50 | 38.50 | 36.20 | 686167 | -2.93% |
| 05 Sep 2022 | 37.60 | 36.40 | 38.25 | 34.85 | 2715759 | 4.16% |
| 02 Sep 2022 | 36.10 | 36.40 | 37.20 | 35.55 | 466325 | 0.28% |
| 01 Sep 2022 | 36.00 | 34.40 | 37.50 | 34.40 | 660183 | 3.30% |
| 30 Aug 2022 | 34.85 | 35.45 | 35.95 | 34.45 | 358626 | -0.43% |
| 29 Aug 2022 | 35.00 | 35.00 | 35.45 | 34.10 | 444094 | -2.78% |
| 26 Aug 2022 | 36.00 | 37.35 | 38.25 | 35.80 | 501607 | -3.61% |
| 25 Aug 2022 | 37.35 | 39.65 | 40.15 | 36.80 | 1801400 | -3.36% |
| 24 Aug 2022 | 38.65 | 34.65 | 39.95 | 32.70 | 3822088 | 12.52% |
| 23 Aug 2022 | 34.35 | 34.75 | 35.40 | 33.55 | 526208 | -1.86% |
| 22 Aug 2022 | 35.00 | 35.15 | 36.65 | 34.20 | 1406962 | 1.16% |
| 19 Aug 2022 | 34.60 | 33.85 | 36.00 | 33.05 | 1732787 | 2.37% |
| 18 Aug 2022 | 33.80 | 32.70 | 35.50 | 32.50 | 1299769 | 4.00% |
| 17 Aug 2022 | 32.50 | 32.90 | 33.95 | 32.05 | 281572 | -0.46% |
| 16 Aug 2022 | 32.65 | 31.45 | 34.30 | 31.00 | 1148029 | 5.49% |
| 12 Aug 2022 | 30.95 | 33.50 | 36.00 | 29.55 | 2730182 | -6.78% |
| 11 Aug 2022 | 33.20 | 28.80 | 33.30 | 28.00 | 1674600 | 19.64% |
| 10 Aug 2022 | 27.75 | 28.00 | 28.10 | 27.50 | 49710 | -0.18% |
| 08 Aug 2022 | 27.80 | 27.85 | 27.95 | 27.20 | 39775 | 1.65% |
| 05 Aug 2022 | 27.35 | 27.95 | 28.00 | 27.30 | 20980 | -0.55% |
| 04 Aug 2022 | 27.50 | 27.75 | 28.25 | 27.30 | 31789 | -0.90% |
| 03 Aug 2022 | 27.75 | 27.85 | 27.85 | 27.40 | 31206 | 0.73% |
| 02 Aug 2022 | 27.55 | 28.10 | 28.10 | 27.30 | 32536 | -0.72% |
| 01 Aug 2022 | 27.75 | 27.65 | 28.05 | 27.00 | 134535 | 2.78% |
| 29 Jul 2022 | 27.00 | 26.95 | 27.90 | 26.85 | 79654 | 0.93% |
| 28 Jul 2022 | 26.75 | 27.05 | 27.05 | 26.50 | 42551 | 0.75% |
| 27 Jul 2022 | 26.55 | 27.45 | 27.45 | 26.35 | 28853 | -1.48% |
| 26 Jul 2022 | 26.95 | 27.05 | 27.40 | 26.80 | 33987 | -0.37% |
| 25 Jul 2022 | 27.05 | 27.15 | 28.20 | 26.70 | 67189 | 0.19% |
| 22 Jul 2022 | 27.00 | 27.60 | 27.60 | 26.85 | 65116 | -1.28% |
| 21 Jul 2022 | 27.35 | 26.80 | 28.15 | 26.65 | 47431 | 0.55% |
| 20 Jul 2022 | 27.20 | 26.60 | 27.70 | 26.60 | 111107 | 2.84% |
| 19 Jul 2022 | 26.45 | 26.30 | 26.80 | 26.25 | 19258 | 0.95% |
| 18 Jul 2022 | 26.20 | 26.10 | 26.80 | 25.60 | 47939 | -0.57% |
| 15 Jul 2022 | 26.35 | 26.70 | 26.95 | 26.15 | 33347 | 0.00% |
| 14 Jul 2022 | 26.35 | 26.70 | 27.15 | 26.10 | 49336 | -1.31% |
| 13 Jul 2022 | 26.70 | 26.40 | 27.40 | 26.40 | 81078 | 1.14% |
| 12 Jul 2022 | 26.40 | 26.10 | 27.30 | 26.10 | 109831 | 1.15% |
| 11 Jul 2022 | 26.10 | 24.75 | 27.40 | 24.05 | 248828 | 7.19% |
| 08 Jul 2022 | 24.35 | 24.00 | 25.05 | 24.00 | 36489 | -0.20% |
| 07 Jul 2022 | 24.40 | 24.80 | 25.00 | 23.90 | 29258 | -0.41% |
| 06 Jul 2022 | 24.50 | 25.05 | 25.30 | 23.70 | 61358 | -0.61% |
| 05 Jul 2022 | 24.65 | 24.75 | 24.85 | 24.30 | 30426 | 1.44% |
| 04 Jul 2022 | 24.30 | 25.40 | 25.40 | 24.20 | 91633 | -2.02% |
| 01 Jul 2022 | 24.80 | 24.15 | 25.45 | 24.15 | 23127 | 0.20% |
| 30 Jun 2022 | 24.75 | 25.10 | 25.65 | 24.50 | 22265 | -2.56% |
| 29 Jun 2022 | 25.40 | 25.20 | 25.75 | 25.05 | 21250 | 0.00% |
| 28 Jun 2022 | 25.40 | 25.75 | 25.90 | 25.00 | 39818 | -0.78% |
| 27 Jun 2022 | 25.60 | 25.00 | 25.75 | 24.90 | 46518 | 3.85% |
| 24 Jun 2022 | 24.65 | 25.25 | 25.50 | 24.25 | 42893 | -0.40% |
| 23 Jun 2022 | 24.75 | 25.50 | 25.55 | 24.55 | 45260 | -0.40% |
| 22 Jun 2022 | 24.85 | 25.40 | 25.40 | 24.00 | 49845 | 1.02% |
| 21 Jun 2022 | 24.60 | 23.10 | 25.10 | 23.10 | 40546 | 5.58% |
| 20 Jun 2022 | 23.30 | 24.25 | 26.40 | 22.50 | 134120 | -3.92% |
| 17 Jun 2022 | 24.25 | 24.25 | 24.75 | 23.20 | 47232 | -0.21% |
| 16 Jun 2022 | 24.30 | 26.35 | 26.80 | 23.80 | 75935 | -6.90% |
| 15 Jun 2022 | 26.10 | 25.75 | 26.55 | 25.75 | 16139 | 0.00% |
| 14 Jun 2022 | 26.10 | 26.40 | 27.30 | 25.70 | 85943 | -1.88% |
| 13 Jun 2022 | 26.60 | 27.45 | 27.70 | 26.50 | 80428 | -4.49% |
| 10 Jun 2022 | 27.85 | 28.00 | 29.70 | 27.35 | 177272 | -2.45% |
| 09 Jun 2022 | 28.55 | 29.00 | 29.90 | 28.10 | 70057 | -0.87% |
| 08 Jun 2022 | 28.80 | 28.95 | 29.60 | 28.20 | 53617 | 1.77% |
| 07 Jun 2022 | 28.30 | 29.40 | 29.40 | 28.10 | 46391 | -2.41% |
| 06 Jun 2022 | 29.00 | 30.20 | 30.50 | 28.10 | 40974 | -1.53% |
| 03 Jun 2022 | 29.45 | 29.80 | 30.40 | 29.10 | 136329 | 0.00% |
| 02 Jun 2022 | 29.45 | 29.55 | 29.85 | 29.05 | 82159 | 1.55% |
| 01 Jun 2022 | 29.00 | 29.50 | 29.85 | 28.65 | 39461 | -0.51% |
| 31 May 2022 | 29.15 | 28.05 | 29.70 | 28.05 | 104950 | 2.10% |
| 30 May 2022 | 28.55 | 27.50 | 28.90 | 27.50 | 51401 | 3.44% |
| 27 May 2022 | 27.60 | 26.85 | 28.00 | 26.20 | 62189 | 3.76% |
| 26 May 2022 | 26.60 | 26.75 | 27.30 | 25.00 | 74397 | 0.76% |
| 25 May 2022 | 26.40 | 27.50 | 28.60 | 26.00 | 71505 | -5.55% |
| 24 May 2022 | 27.95 | 28.10 | 28.80 | 27.75 | 25537 | -1.93% |
| 23 May 2022 | 28.50 | 29.25 | 29.50 | 28.30 | 64478 | -2.56% |
| 20 May 2022 | 29.25 | 28.60 | 29.50 | 28.60 | 105634 | 1.92% |
| 19 May 2022 | 28.70 | 28.80 | 29.10 | 28.05 | 71986 | -2.21% |
| 18 May 2022 | 29.35 | 29.90 | 30.45 | 29.10 | 83142 | 0.86% |
| 17 May 2022 | 29.10 | 27.35 | 29.60 | 27.35 | 96070 | 5.43% |
| 16 May 2022 | 27.60 | 27.50 | 28.30 | 27.05 | 56355 | 0.36% |
| 13 May 2022 | 27.50 | 27.15 | 28.95 | 27.15 | 202664 | 1.48% |
| 12 May 2022 | 27.10 | 28.00 | 28.60 | 26.75 | 124527 | -4.07% |
| 11 May 2022 | 28.25 | 29.75 | 29.75 | 27.70 | 157439 | -4.72% |
| 10 May 2022 | 29.65 | 30.15 | 30.90 | 29.30 | 104846 | -2.15% |
| 09 May 2022 | 30.30 | 31.00 | 31.50 | 30.10 | 103098 | -1.94% |
| 06 May 2022 | 30.90 | 31.50 | 31.90 | 30.60 | 106729 | -3.29% |
| 05 May 2022 | 31.95 | 31.75 | 32.55 | 31.70 | 52405 | -0.31% |
| 04 May 2022 | 32.05 | 33.10 | 33.30 | 31.55 | 73023 | -2.73% |
| 02 May 2022 | 32.95 | 32.75 | 34.55 | 32.25 | 154423 | -0.30% |
| 29 Apr 2022 | 33.05 | 33.50 | 33.85 | 32.40 | 157910 | -1.05% |
| 28 Apr 2022 | 33.40 | 33.40 | 34.15 | 33.20 | 46262 | 0.15% |
| 27 Apr 2022 | 33.35 | 34.20 | 34.40 | 31.85 | 89574 | -2.63% |
| 26 Apr 2022 | 34.25 | 34.60 | 34.90 | 34.00 | 89641 | 0.00% |
| 25 Apr 2022 | 34.25 | 35.20 | 35.25 | 34.05 | 68606 | -2.84% |
| 22 Apr 2022 | 35.25 | 35.45 | 36.40 | 35.05 | 159004 | 0.14% |
| 21 Apr 2022 | 35.20 | 35.00 | 35.85 | 34.80 | 132699 | 0.72% |
| 20 Apr 2022 | 34.95 | 35.65 | 35.90 | 34.60 | 84481 | -1.27% |
| 19 Apr 2022 | 35.40 | 35.80 | 36.50 | 34.60 | 211396 | 0.71% |
| 18 Apr 2022 | 35.15 | 35.90 | 36.15 | 34.60 | 259780 | -2.63% |
| 13 Apr 2022 | 36.10 | 36.75 | 36.75 | 35.70 | 126472 | 0.00% |
| 12 Apr 2022 | 36.10 | 36.75 | 37.40 | 35.70 | 199356 | -1.77% |
| 11 Apr 2022 | 36.75 | 37.70 | 38.20 | 36.55 | 318217 | -2.26% |
| 08 Apr 2022 | 37.60 | 34.60 | 38.40 | 34.60 | 1191372 | 8.20% |
| 07 Apr 2022 | 34.75 | 35.65 | 36.50 | 34.50 | 244214 | -1.14% |
| 06 Apr 2022 | 35.15 | 34.50 | 36.10 | 34.40 | 217750 | 1.88% |
| 05 Apr 2022 | 34.50 | 34.90 | 35.00 | 34.00 | 122097 | 1.62% |
| 04 Apr 2022 | 33.95 | 33.45 | 34.50 | 33.35 | 126681 | 2.57% |
| 01 Apr 2022 | 33.10 | 32.20 | 33.45 | 31.40 | 117528 | 5.41% |
| 31 Mar 2022 | 31.40 | 32.00 | 32.40 | 31.00 | 101581 | -1.72% |
| 30 Mar 2022 | 31.95 | 31.30 | 33.20 | 31.30 | 119829 | 2.24% |
| 29 Mar 2022 | 31.25 | 32.25 | 32.80 | 31.00 | 192607 | -2.95% |
| 28 Mar 2022 | 32.20 | 33.10 | 33.30 | 32.00 | 168730 | -2.87% |
| 25 Mar 2022 | 33.15 | 34.00 | 34.00 | 33.00 | 54403 | -0.90% |
| 24 Mar 2022 | 33.45 | 34.80 | 34.80 | 33.30 | 87306 | -2.19% |
| 23 Mar 2022 | 34.20 | 35.00 | 35.55 | 34.10 | 86694 | -2.01% |
| 22 Mar 2022 | 34.90 | 35.30 | 35.30 | 34.00 | 157454 | 0.87% |
| 21 Mar 2022 | 34.60 | 34.70 | 35.55 | 34.20 | 83925 | 0.58% |
| 17 Mar 2022 | 34.40 | 34.35 | 34.90 | 34.10 | 88278 | 0.44% |
| 16 Mar 2022 | 34.25 | 35.00 | 35.00 | 34.15 | 69558 | -0.15% |
| 15 Mar 2022 | 34.30 | 35.40 | 35.40 | 34.10 | 62986 | -1.86% |
| 14 Mar 2022 | 34.95 | 35.35 | 35.40 | 34.65 | 77112 | -0.85% |
| 11 Mar 2022 | 35.25 | 35.25 | 35.90 | 34.70 | 116699 | 1.00% |
| 10 Mar 2022 | 34.90 | 35.55 | 35.60 | 34.60 | 114200 | 0.58% |
| 09 Mar 2022 | 34.70 | 33.65 | 35.20 | 33.10 | 186672 | 4.99% |
| 08 Mar 2022 | 33.05 | 33.20 | 33.80 | 32.40 | 100715 | 0.46% |
| 07 Mar 2022 | 32.90 | 33.00 | 33.85 | 32.75 | 117219 | -2.66% |
| 04 Mar 2022 | 33.80 | 33.95 | 34.75 | 33.35 | 82074 | -1.17% |
| 03 Mar 2022 | 34.20 | 34.45 | 34.90 | 34.05 | 211072 | -0.29% |
| 02 Mar 2022 | 34.30 | 33.10 | 34.70 | 32.95 | 168435 | 1.63% |
| 28 Feb 2022 | 33.75 | 32.60 | 34.95 | 32.05 | 249113 | 2.58% |
| 25 Feb 2022 | 32.90 | 32.20 | 33.50 | 31.85 | 253803 | 5.62% |
| 24 Feb 2022 | 31.15 | 33.65 | 33.70 | 31.00 | 343021 | -10.74% |
| 23 Feb 2022 | 34.90 | 34.30 | 36.05 | 34.30 | 154091 | 3.25% |
| 22 Feb 2022 | 33.80 | 33.85 | 35.00 | 32.80 | 228261 | -1.46% |
| 21 Feb 2022 | 34.30 | 35.05 | 36.90 | 33.50 | 383978 | -3.65% |
| 18 Feb 2022 | 35.60 | 36.75 | 37.00 | 35.05 | 156213 | -2.47% |
| 17 Feb 2022 | 36.50 | 37.50 | 38.00 | 36.20 | 171557 | -1.62% |
| 16 Feb 2022 | 37.10 | 37.25 | 38.50 | 36.70 | 245807 | 0.13% |
| 15 Feb 2022 | 37.05 | 36.75 | 37.60 | 34.90 | 309921 | 1.09% |
| 14 Feb 2022 | 36.65 | 37.00 | 38.85 | 35.55 | 398137 | -3.68% |
| 11 Feb 2022 | 38.05 | 39.85 | 40.50 | 37.50 | 381775 | -4.99% |
| 10 Feb 2022 | 40.05 | 40.15 | 41.25 | 39.30 | 260608 | 0.50% |
| 09 Feb 2022 | 39.85 | 40.85 | 41.85 | 39.55 | 159828 | -1.24% |
| 08 Feb 2022 | 40.35 | 41.10 | 41.30 | 39.10 | 340378 | -1.59% |
| 07 Feb 2022 | 41.00 | 42.70 | 43.00 | 40.70 | 439380 | -3.76% |
| 04 Feb 2022 | 42.60 | 43.40 | 44.40 | 42.15 | 989624 | -1.84% |
| 03 Feb 2022 | 43.40 | 40.95 | 44.55 | 39.85 | 3364178 | 9.87% |
| 02 Feb 2022 | 39.50 | 38.00 | 41.00 | 37.80 | 1370037 | 6.76% |
| 01 Feb 2022 | 37.00 | 37.00 | 37.50 | 36.40 | 125816 | 0.00% |
| 31 Jan 2022 | 37.00 | 37.20 | 37.45 | 36.50 | 148863 | 0.27% |
| 28 Jan 2022 | 36.90 | 37.45 | 38.55 | 35.00 | 220641 | -0.54% |
| 27 Jan 2022 | 37.10 | 36.40 | 37.60 | 36.35 | 167274 | -0.80% |
| 25 Jan 2022 | 37.40 | 36.00 | 38.00 | 35.75 | 197914 | 1.08% |
| 24 Jan 2022 | 37.00 | 40.20 | 40.70 | 36.50 | 488492 | -7.96% |
| 21 Jan 2022 | 40.20 | 41.30 | 42.45 | 39.55 | 391655 | -3.25% |
| 20 Jan 2022 | 41.55 | 41.85 | 42.85 | 41.30 | 476564 | 0.12% |
| 19 Jan 2022 | 41.50 | 40.50 | 42.75 | 39.40 | 689713 | 3.49% |
| 18 Jan 2022 | 40.10 | 40.80 | 41.50 | 39.45 | 524547 | -0.37% |
| 17 Jan 2022 | 40.25 | 40.00 | 41.05 | 38.90 | 422018 | 1.39% |
| 14 Jan 2022 | 39.70 | 39.75 | 40.40 | 39.00 | 413498 | -0.63% |
| 13 Jan 2022 | 39.95 | 42.20 | 42.20 | 39.60 | 508614 | -4.99% |
| 12 Jan 2022 | 42.05 | 43.50 | 44.00 | 41.20 | 974340 | -1.41% |
| 11 Jan 2022 | 42.65 | 39.65 | 43.60 | 38.50 | 2488458 | 8.39% |
| 10 Jan 2022 | 39.35 | 38.60 | 39.80 | 38.50 | 371605 | 3.42% |
| 07 Jan 2022 | 38.05 | 39.80 | 39.80 | 37.55 | 400815 | -3.30% |
| 06 Jan 2022 | 39.35 | 38.05 | 40.00 | 37.90 | 408059 | 2.88% |
| 05 Jan 2022 | 38.25 | 38.25 | 39.05 | 38.00 | 227741 | 0.13% |
| 04 Jan 2022 | 38.20 | 38.95 | 39.75 | 37.90 | 385551 | -0.78% |
| 03 Jan 2022 | 38.50 | 39.90 | 41.20 | 37.90 | 972291 | -3.51% |
| 31 Dec 2021 | 39.90 | 38.15 | 45.00 | 38.05 | 2551635 | 4.86% |
| 30 Dec 2021 | 38.05 | 37.60 | 38.70 | 37.55 | 172094 | 0.79% |
| 29 Dec 2021 | 37.75 | 39.00 | 39.00 | 37.50 | 159674 | -1.95% |
| 28 Dec 2021 | 38.50 | 39.20 | 40.35 | 38.30 | 285156 | -1.28% |
| 27 Dec 2021 | 39.00 | 40.00 | 40.50 | 38.50 | 396662 | -0.76% |
| 24 Dec 2021 | 39.30 | 39.60 | 40.80 | 39.15 | 392216 | 0.00% |
| 23 Dec 2021 | 39.30 | 39.50 | 41.00 | 39.00 | 889301 | 0.77% |
| 22 Dec 2021 | 39.00 | 36.25 | 39.80 | 36.25 | 1031361 | 8.03% |
| 21 Dec 2021 | 36.10 | 37.25 | 37.55 | 36.00 | 163154 | 0.14% |
| 20 Dec 2021 | 36.05 | 38.25 | 38.25 | 35.30 | 263944 | -2.44% |
| 17 Dec 2021 | 36.95 | 39.50 | 39.65 | 32.15 | 483374 | -5.50% |
| 16 Dec 2021 | 39.10 | 39.80 | 40.50 | 38.00 | 324931 | 0.00% |
| 15 Dec 2021 | 39.10 | 40.10 | 40.95 | 38.80 | 288491 | -1.64% |
| 14 Dec 2021 | 39.75 | 39.40 | 41.30 | 36.80 | 561680 | 0.63% |
| 13 Dec 2021 | 39.50 | 39.15 | 41.00 | 38.45 | 530611 | 2.46% |
| 10 Dec 2021 | 38.55 | 39.50 | 39.70 | 38.00 | 402450 | -1.15% |
| 09 Dec 2021 | 39.00 | 40.25 | 40.50 | 37.50 | 888125 | -2.26% |
| 08 Dec 2021 | 39.90 | 38.05 | 41.80 | 37.50 | 2092161 | 9.17% |
| 07 Dec 2021 | 36.55 | 35.30 | 37.50 | 35.30 | 760421 | 3.69% |
| 06 Dec 2021 | 35.25 | 35.50 | 37.65 | 34.20 | 1497047 | 2.32% |
| 03 Dec 2021 | 34.45 | 31.80 | 34.50 | 31.30 | 1580902 | 9.71% |
| 02 Dec 2021 | 31.40 | 30.75 | 32.15 | 29.65 | 1324281 | 3.97% |
| 01 Dec 2021 | 30.20 | 31.85 | 31.85 | 29.65 | 622696 | -2.11% |
| 30 Nov 2021 | 30.85 | 32.00 | 33.60 | 30.10 | 897874 | -2.22% |
| 29 Nov 2021 | 31.55 | 32.80 | 32.80 | 31.00 | 306922 | -3.07% |
| 26 Nov 2021 | 32.55 | 34.60 | 34.90 | 31.70 | 412753 | -6.87% |
| 25 Nov 2021 | 34.95 | 36.30 | 36.35 | 34.15 | 673019 | -0.85% |
| 24 Nov 2021 | 35.25 | 32.30 | 35.45 | 32.30 | 782427 | 9.30% |
| 23 Nov 2021 | 32.25 | 31.75 | 32.65 | 30.75 | 396640 | 2.87% |
| 22 Nov 2021 | 31.35 | 33.25 | 34.00 | 31.15 | 438678 | -4.86% |
| 18 Nov 2021 | 32.95 | 31.00 | 33.85 | 30.90 | 835692 | 6.63% |
| 17 Nov 2021 | 30.90 | 30.95 | 31.80 | 30.00 | 257115 | 0.00% |
| 16 Nov 2021 | 30.90 | 31.45 | 31.45 | 30.00 | 301633 | 1.15% |
| 15 Nov 2021 | 30.55 | 29.30 | 31.90 | 28.50 | 350110 | 3.74% |
| 12 Nov 2021 | 29.45 | 30.30 | 31.50 | 29.10 | 279328 | -2.81% |
| 11 Nov 2021 | 30.30 | 27.90 | 30.30 | 27.10 | 553823 | 9.98% |
| 10 Nov 2021 | 27.55 | 27.30 | 28.30 | 26.75 | 151008 | 3.77% |
| 09 Nov 2021 | 26.55 | 27.45 | 27.80 | 25.25 | 95561 | -2.03% |
| 08 Nov 2021 | 27.10 | 27.95 | 27.95 | 26.95 | 50956 | -1.28% |
| 04 Nov 2021 | 27.45 | 26.90 | 28.20 | 26.90 | 16005 | 0.18% |
| 03 Nov 2021 | 27.40 | 27.10 | 27.85 | 26.90 | 129125 | 1.29% |
| 02 Nov 2021 | 27.05 | 26.15 | 27.55 | 26.15 | 73964 | 2.85% |
| 01 Nov 2021 | 26.30 | 27.00 | 27.00 | 25.80 | 108511 | 0.38% |
| 29 Oct 2021 | 26.20 | 28.20 | 28.40 | 25.90 | 121326 | -3.68% |
| 28 Oct 2021 | 27.20 | 28.45 | 28.45 | 27.10 | 57444 | -1.27% |
| 27 Oct 2021 | 27.55 | 28.90 | 28.90 | 27.45 | 92610 | -1.08% |
| 26 Oct 2021 | 27.85 | 28.05 | 28.50 | 27.40 | 185023 | 1.64% |
| 25 Oct 2021 | 27.40 | 28.50 | 29.85 | 27.30 | 197154 | -3.86% |
| 22 Oct 2021 | 28.50 | 28.20 | 28.90 | 28.20 | 71184 | 1.06% |
| 21 Oct 2021 | 28.20 | 28.05 | 29.00 | 27.75 | 45134 | -1.05% |
| 20 Oct 2021 | 28.50 | 29.15 | 29.15 | 27.40 | 75616 | -1.21% |
| 19 Oct 2021 | 28.85 | 28.65 | 29.00 | 28.55 | 73575 | 0.70% |
| 18 Oct 2021 | 28.65 | 29.65 | 29.65 | 28.60 | 131832 | -2.22% |
| 14 Oct 2021 | 29.30 | 29.95 | 30.10 | 28.95 | 118688 | -1.35% |
| 13 Oct 2021 | 29.70 | 29.95 | 30.00 | 29.30 | 84303 | 0.34% |
| 12 Oct 2021 | 29.60 | 29.50 | 30.75 | 29.20 | 119638 | 0.34% |
| 11 Oct 2021 | 29.50 | 30.70 | 30.70 | 29.20 | 132580 | -1.01% |
| 08 Oct 2021 | 29.80 | 30.90 | 30.90 | 29.50 | 157078 | -1.65% |
| 07 Oct 2021 | 30.30 | 31.00 | 31.45 | 30.15 | 124932 | 0.17% |
| 06 Oct 2021 | 30.25 | 31.70 | 31.70 | 30.00 | 209455 | -2.73% |
| 05 Oct 2021 | 31.10 | 31.10 | 31.95 | 30.95 | 75549 | -1.11% |
| 04 Oct 2021 | 31.45 | 32.00 | 32.40 | 31.30 | 61895 | -1.10% |
| 01 Oct 2021 | 31.80 | 30.50 | 31.95 | 30.50 | 115681 | 3.75% |
| 30 Sep 2021 | 30.65 | 31.45 | 31.45 | 30.50 | 44663 | -1.13% |
| 29 Sep 2021 | 31.00 | 31.15 | 31.35 | 30.05 | 81618 | 0.81% |
| 28 Sep 2021 | 30.75 | 31.00 | 31.40 | 30.30 | 85042 | -0.65% |
| 27 Sep 2021 | 30.95 | 32.20 | 32.20 | 30.15 | 119272 | -1.90% |
| 24 Sep 2021 | 31.55 | 32.70 | 33.40 | 31.10 | 152862 | -1.87% |
| 23 Sep 2021 | 32.15 | 31.80 | 32.95 | 31.80 | 79148 | 1.26% |
| 22 Sep 2021 | 31.75 | 32.00 | 32.50 | 31.60 | 66636 | -1.09% |
| 21 Sep 2021 | 32.10 | 32.00 | 32.85 | 30.65 | 102546 | 1.42% |
| 20 Sep 2021 | 31.65 | 31.70 | 33.00 | 31.50 | 111204 | -3.95% |
| 17 Sep 2021 | 32.95 | 34.90 | 36.00 | 32.95 | 210068 | -4.91% |
| 16 Sep 2021 | 34.65 | 33.30 | 34.85 | 32.85 | 358455 | 4.37% |
| 15 Sep 2021 | 33.20 | 33.75 | 34.30 | 32.65 | 176990 | 1.07% |
| 14 Sep 2021 | 32.85 | 31.30 | 32.85 | 31.10 | 220491 | 4.95% |
| 13 Sep 2021 | 31.30 | 32.00 | 32.00 | 31.00 | 96941 | 0.00% |
| 09 Sep 2021 | 31.30 | 31.50 | 31.85 | 30.75 | 81449 | 0.48% |
| 08 Sep 2021 | 31.15 | 32.00 | 32.00 | 31.00 | 46775 | -0.80% |
| 07 Sep 2021 | 31.40 | 31.50 | 32.20 | 31.25 | 30889 | -1.72% |
| 06 Sep 2021 | 31.95 | 32.05 | 32.75 | 31.75 | 54902 | -1.08% |
| 03 Sep 2021 | 32.30 | 34.00 | 34.00 | 32.10 | 85259 | -2.12% |
| 02 Sep 2021 | 33.00 | 31.75 | 33.00 | 30.85 | 143202 | 4.93% |
| 01 Sep 2021 | 31.45 | 30.55 | 31.70 | 30.55 | 115758 | 0.64% |
| 31 Aug 2021 | 31.25 | 32.85 | 32.85 | 31.10 | 101016 | -3.40% |
| 30 Aug 2021 | 32.35 | 32.65 | 33.45 | 32.05 | 76391 | -1.67% |
| 27 Aug 2021 | 32.90 | 33.50 | 33.70 | 32.50 | 47425 | -1.05% |
| 26 Aug 2021 | 33.25 | 34.50 | 34.60 | 32.95 | 91678 | -2.21% |
| 25 Aug 2021 | 34.00 | 33.50 | 34.25 | 32.80 | 266906 | 4.13% |
| 24 Aug 2021 | 32.65 | 31.60 | 33.25 | 31.50 | 96319 | 1.40% |
| 23 Aug 2021 | 32.20 | 33.05 | 34.25 | 31.55 | 203166 | -2.57% |
| 20 Aug 2021 | 33.05 | 33.50 | 34.75 | 32.05 | 323965 | -0.15% |
| 18 Aug 2021 | 33.10 | 31.95 | 33.20 | 31.00 | 248115 | 4.58% |
| 17 Aug 2021 | 31.65 | 33.00 | 33.00 | 30.80 | 52113 | -0.94% |
| 16 Aug 2021 | 31.95 | 32.90 | 33.10 | 31.55 | 84335 | 0.63% |
| 13 Aug 2021 | 31.75 | 34.70 | 34.70 | 31.40 | 473741 | -3.93% |
| 12 Aug 2021 | 33.05 | 33.05 | 33.05 | 32.65 | 88410 | 4.92% |
| 11 Aug 2021 | 31.50 | 31.00 | 31.50 | 28.55 | 395345 | 5.00% |
| 10 Aug 2021 | 30.00 | 31.55 | 31.60 | 30.00 | 115667 | -4.91% |
| 09 Aug 2021 | 31.55 | 33.70 | 33.70 | 31.45 | 207949 | -4.39% |
| 06 Aug 2021 | 33.00 | 34.10 | 34.10 | 33.00 | 62141 | -0.45% |
| 05 Aug 2021 | 33.15 | 34.30 | 34.30 | 32.80 | 350772 | -3.49% |
| 04 Aug 2021 | 34.35 | 37.10 | 37.40 | 34.20 | 708000 | -4.58% |
| 03 Aug 2021 | 36.00 | 35.50 | 36.00 | 35.10 | 261026 | 4.96% |
| 02 Aug 2021 | 34.30 | 33.80 | 34.30 | 33.10 | 419066 | 4.89% |
| 30 Jul 2021 | 32.70 | 30.90 | 32.70 | 30.80 | 287390 | 4.98% |
| 29 Jul 2021 | 31.15 | 30.65 | 31.15 | 30.15 | 276115 | 4.88% |
| 28 Jul 2021 | 29.70 | 27.80 | 29.70 | 27.80 | 313659 | 4.95% |
| 27 Jul 2021 | 28.30 | 28.95 | 29.40 | 27.50 | 92236 | -0.88% |
| 26 Jul 2021 | 28.55 | 28.15 | 29.00 | 27.95 | 95747 | 2.51% |
| 23 Jul 2021 | 27.85 | 28.10 | 28.90 | 27.65 | 51097 | -1.07% |
| 22 Jul 2021 | 28.15 | 28.55 | 29.30 | 27.75 | 124530 | -0.35% |
| 20 Jul 2021 | 28.25 | 28.90 | 29.00 | 27.20 | 222554 | -1.22% |
| 19 Jul 2021 | 28.60 | 30.00 | 30.20 | 28.45 | 215494 | -4.03% |
| 16 Jul 2021 | 29.80 | 30.00 | 31.05 | 29.60 | 79878 | -1.00% |
| 15 Jul 2021 | 30.10 | 32.00 | 32.00 | 30.00 | 151462 | -4.60% |
| 14 Jul 2021 | 31.55 | 32.45 | 32.45 | 31.25 | 87270 | 0.48% |
| 13 Jul 2021 | 31.40 | 32.60 | 32.60 | 31.20 | 132301 | -2.33% |
| 12 Jul 2021 | 32.15 | 31.65 | 32.60 | 31.65 | 421248 | 3.54% |
| 09 Jul 2021 | 31.05 | 29.40 | 31.10 | 28.90 | 376657 | 4.72% |
| 08 Jul 2021 | 29.65 | 31.90 | 31.90 | 29.55 | 429031 | -4.51% |
| 07 Jul 2021 | 31.05 | 30.00 | 31.05 | 29.00 | 686755 | 4.90% |
| 06 Jul 2021 | 29.60 | 30.10 | 30.10 | 28.10 | 1025027 | 3.14% |
| 05 Jul 2021 | 28.70 | 28.70 | 28.70 | 28.70 | 51200 | 4.94% |
| 02 Jul 2021 | 27.35 | 25.50 | 27.35 | 25.50 | 92062 | 4.99% |
| 01 Jul 2021 | 26.05 | 26.60 | 26.75 | 25.80 | 84650 | 0.77% |
| 30 Jun 2021 | 25.85 | 27.00 | 27.25 | 25.35 | 105419 | -2.45% |
| 29 Jun 2021 | 26.50 | 26.65 | 27.15 | 26.25 | 127792 | 0.57% |
| 28 Jun 2021 | 26.35 | 27.30 | 27.55 | 25.65 | 191075 | -1.86% |
| 25 Jun 2021 | 26.85 | 27.50 | 28.65 | 26.60 | 195660 | -2.19% |
| 24 Jun 2021 | 27.45 | 28.10 | 29.00 | 27.20 | 132087 | -1.96% |
| 23 Jun 2021 | 28.00 | 29.50 | 29.50 | 27.65 | 265075 | -3.61% |
| 22 Jun 2021 | 29.05 | 29.00 | 29.30 | 28.20 | 509395 | 3.94% |
| 21 Jun 2021 | 27.95 | 27.70 | 27.95 | 27.05 | 523083 | 4.88% |
| 18 Jun 2021 | 26.65 | 26.65 | 26.65 | 24.25 | 418417 | 4.92% |
| 17 Jun 2021 | 25.40 | 24.75 | 25.40 | 24.25 | 139633 | 4.96% |
| 16 Jun 2021 | 24.20 | 24.85 | 25.30 | 24.00 | 119300 | -2.62% |
| 15 Jun 2021 | 24.85 | 26.25 | 26.50 | 24.75 | 249498 | -4.24% |
| 14 Jun 2021 | 25.95 | 26.45 | 26.50 | 25.30 | 148336 | -2.44% |
| 11 Jun 2021 | 26.60 | 26.00 | 27.00 | 26.00 | 291848 | 0.76% |
| 10 Jun 2021 | 26.40 | 25.90 | 26.70 | 25.85 | 122821 | 3.12% |
| 09 Jun 2021 | 25.60 | 26.30 | 26.65 | 25.40 | 144293 | -1.54% |
| 08 Jun 2021 | 26.00 | 26.85 | 26.85 | 25.80 | 104215 | -2.44% |
| 07 Jun 2021 | 26.65 | 26.05 | 26.65 | 26.05 | 301220 | 4.92% |
| 04 Jun 2021 | 25.40 | 25.60 | 25.75 | 24.90 | 96603 | 1.20% |
| 03 Jun 2021 | 25.10 | 25.00 | 25.75 | 24.70 | 148992 | 1.41% |
| 02 Jun 2021 | 24.75 | 24.25 | 25.55 | 24.00 | 387802 | 1.64% |
| 01 Jun 2021 | 24.35 | 24.75 | 25.00 | 24.10 | 73254 | -1.62% |
| 31 May 2021 | 24.75 | 25.40 | 25.40 | 24.60 | 64533 | -2.75% |
| 28 May 2021 | 25.45 | 26.70 | 26.70 | 25.35 | 123458 | -2.68% |
| 27 May 2021 | 26.15 | 26.45 | 26.55 | 25.30 | 245240 | 1.16% |
| 26 May 2021 | 25.85 | 26.50 | 26.50 | 25.75 | 138843 | -1.34% |
| 25 May 2021 | 26.20 | 26.95 | 26.95 | 25.25 | 189996 | -1.32% |
| 24 May 2021 | 26.55 | 26.00 | 27.00 | 24.95 | 208033 | 2.31% |
| 21 May 2021 | 25.95 | 26.60 | 26.60 | 25.35 | 198512 | 2.37% |
| 20 May 2021 | 25.35 | 24.15 | 25.35 | 24.00 | 209970 | 4.97% |
| 19 May 2021 | 24.15 | 22.80 | 24.15 | 22.80 | 180691 | 5.00% |
| 18 May 2021 | 23.00 | 24.20 | 24.20 | 22.55 | 90037 | -2.95% |
| 17 May 2021 | 23.70 | 24.85 | 24.90 | 23.60 | 55510 | -1.66% |
| 14 May 2021 | 24.10 | 25.35 | 26.10 | 23.70 | 149229 | -3.21% |
| 12 May 2021 | 24.90 | 24.00 | 24.95 | 23.90 | 193090 | 4.62% |
| 11 May 2021 | 23.80 | 22.95 | 24.00 | 22.20 | 161159 | 3.48% |
| 10 May 2021 | 23.00 | 23.90 | 23.90 | 22.15 | 108968 | -0.22% |
| 07 May 2021 | 23.05 | 23.55 | 23.80 | 22.85 | 100990 | -1.07% |
| 06 May 2021 | 23.30 | 22.80 | 23.45 | 22.80 | 70601 | 2.19% |
| 05 May 2021 | 22.80 | 21.80 | 22.85 | 21.75 | 135103 | 4.59% |
| 04 May 2021 | 21.80 | 22.00 | 22.40 | 21.55 | 79471 | 0.00% |
| 03 May 2021 | 21.80 | 20.45 | 21.95 | 20.45 | 44338 | 3.07% |
| 30 Apr 2021 | 21.15 | 21.90 | 22.85 | 21.05 | 148182 | -3.42% |
| 29 Apr 2021 | 21.90 | 22.75 | 22.90 | 21.70 | 147284 | -0.68% |
| 28 Apr 2021 | 22.05 | 22.05 | 22.05 | 21.80 | 150964 | 5.00% |
| 27 Apr 2021 | 21.00 | 20.85 | 21.00 | 20.60 | 53122 | 5.00% |
| 26 Apr 2021 | 20.00 | 19.00 | 20.05 | 19.00 | 24981 | 4.71% |
| 23 Apr 2021 | 19.10 | 19.70 | 19.85 | 18.90 | 22048 | -1.29% |
| 22 Apr 2021 | 19.35 | 18.85 | 19.45 | 17.90 | 55224 | 4.31% |
| 20 Apr 2021 | 18.55 | 17.90 | 19.10 | 17.90 | 8012 | 1.37% |
| 19 Apr 2021 | 18.30 | 18.55 | 18.90 | 17.90 | 11241 | -2.14% |
| 16 Apr 2021 | 18.70 | 19.50 | 19.50 | 18.50 | 7631 | -2.35% |
| 15 Apr 2021 | 19.15 | 18.60 | 19.20 | 18.05 | 17017 | 2.96% |
| 13 Apr 2021 | 18.60 | 18.50 | 19.35 | 17.75 | 12184 | 0.00% |
| 12 Apr 2021 | 18.60 | 19.75 | 19.75 | 18.60 | 32111 | -4.86% |
| 09 Apr 2021 | 19.55 | 19.25 | 20.15 | 19.25 | 36855 | 0.51% |
| 08 Apr 2021 | 19.45 | 20.15 | 20.20 | 19.40 | 37485 | -0.26% |
| 07 Apr 2021 | 19.50 | 20.00 | 20.10 | 19.25 | 30465 | -0.51% |
| 06 Apr 2021 | 19.60 | 19.45 | 20.00 | 19.10 | 29248 | 2.62% |
| 05 Apr 2021 | 19.10 | 18.80 | 19.30 | 18.15 | 36262 | 1.60% |
| 01 Apr 2021 | 18.80 | 18.40 | 18.80 | 18.00 | 24867 | 4.74% |
| 31 Mar 2021 | 17.95 | 18.00 | 18.20 | 17.70 | 33734 | -0.83% |
| 30 Mar 2021 | 18.10 | 18.40 | 18.40 | 17.20 | 50714 | 1.40% |
| 26 Mar 2021 | 17.85 | 18.70 | 18.70 | 17.45 | 131503 | -2.72% |
| 25 Mar 2021 | 18.35 | 19.00 | 19.00 | 18.00 | 59709 | -1.87% |
| 24 Mar 2021 | 18.70 | 19.40 | 19.50 | 18.40 | 53633 | -3.36% |
| 23 Mar 2021 | 19.35 | 20.00 | 20.00 | 18.95 | 120059 | -2.76% |
| 22 Mar 2021 | 19.90 | 20.30 | 20.30 | 19.40 | 34564 | -0.50% |
| 19 Mar 2021 | 20.00 | 20.20 | 20.25 | 19.70 | 86309 | -3.38% |
| 18 Mar 2021 | 20.70 | 21.05 | 22.25 | 20.55 | 46955 | -4.17% |
| 17 Mar 2021 | 21.60 | 22.15 | 22.70 | 21.55 | 30785 | -4.00% |
| 16 Mar 2021 | 22.50 | 22.10 | 22.90 | 22.10 | 34671 | 0.22% |
| 15 Mar 2021 | 22.45 | 23.15 | 23.75 | 22.00 | 63867 | -0.88% |
| 12 Mar 2021 | 22.65 | 21.80 | 22.95 | 21.80 | 115716 | 3.42% |
| 10 Mar 2021 | 21.90 | 21.85 | 22.35 | 21.70 | 25738 | 0.46% |
| 09 Mar 2021 | 21.80 | 22.45 | 22.60 | 21.15 | 80384 | 0.23% |
| 08 Mar 2021 | 21.75 | 22.25 | 22.70 | 21.60 | 32987 | -0.23% |
| 05 Mar 2021 | 21.80 | 22.00 | 22.65 | 21.65 | 35456 | -2.46% |
| 04 Mar 2021 | 22.35 | 22.50 | 22.70 | 21.50 | 67525 | -0.22% |
| 03 Mar 2021 | 22.40 | 22.15 | 22.70 | 22.10 | 44888 | -1.54% |
| 02 Mar 2021 | 22.75 | 21.95 | 22.75 | 21.30 | 65922 | 4.84% |
| 01 Mar 2021 | 21.70 | 21.20 | 22.00 | 21.20 | 59112 | -0.46% |
| 26 Feb 2021 | 21.80 | 22.00 | 22.45 | 21.40 | 41599 | -2.02% |
| 25 Feb 2021 | 22.25 | 22.70 | 22.70 | 21.70 | 55057 | 0.45% |
| 24 Feb 2021 | 22.15 | 21.70 | 22.45 | 21.40 | 35329 | 1.37% |
| 23 Feb 2021 | 21.85 | 22.05 | 22.70 | 21.05 | 48074 | -0.91% |
| 22 Feb 2021 | 22.05 | 22.80 | 22.80 | 21.80 | 41942 | -0.23% |
| 19 Feb 2021 | 22.10 | 22.00 | 23.00 | 21.75 | 57865 | 0.23% |
| 18 Feb 2021 | 22.05 | 22.30 | 23.20 | 21.80 | 72980 | -0.90% |
| 17 Feb 2021 | 22.25 | 22.25 | 22.70 | 22.00 | 41765 | -0.45% |
| 16 Feb 2021 | 22.35 | 22.60 | 22.90 | 22.30 | 44292 | -2.83% |
| 15 Feb 2021 | 23.00 | 24.00 | 24.00 | 22.85 | 64653 | -2.54% |
| 12 Feb 2021 | 23.60 | 24.45 | 24.80 | 23.50 | 76064 | -2.88% |
| 11 Feb 2021 | 24.30 | 24.00 | 24.80 | 23.50 | 82171 | 2.32% |
| 10 Feb 2021 | 23.75 | 23.90 | 24.55 | 23.30 | 78187 | 0.85% |
| 09 Feb 2021 | 23.55 | 24.00 | 24.60 | 23.30 | 68923 | -1.46% |
| 08 Feb 2021 | 23.90 | 22.85 | 24.00 | 22.55 | 86216 | 3.46% |
| 05 Feb 2021 | 23.10 | 23.50 | 24.15 | 23.00 | 39096 | -1.70% |
| 04 Feb 2021 | 23.50 | 24.00 | 24.05 | 23.30 | 41959 | -2.29% |
| 03 Feb 2021 | 24.05 | 23.95 | 24.40 | 23.50 | 72383 | 3.00% |
| 02 Feb 2021 | 23.35 | 22.05 | 23.45 | 22.00 | 77438 | 4.47% |
| 01 Feb 2021 | 22.35 | 22.10 | 22.95 | 21.75 | 39623 | -0.22% |
| 29 Jan 2021 | 22.40 | 23.40 | 23.40 | 22.10 | 31829 | -1.54% |
| 28 Jan 2021 | 22.75 | 22.55 | 22.90 | 21.70 | 46963 | 0.89% |
| 27 Jan 2021 | 22.55 | 22.60 | 22.95 | 22.35 | 51006 | -0.22% |
| 25 Jan 2021 | 22.60 | 23.45 | 23.45 | 22.35 | 55337 | -1.53% |
| 22 Jan 2021 | 22.95 | 22.75 | 24.05 | 22.40 | 87650 | -1.92% |
| 21 Jan 2021 | 23.40 | 23.50 | 25.00 | 23.10 | 66117 | -2.09% |
| 20 Jan 2021 | 23.90 | 24.45 | 24.50 | 23.75 | 60993 | -2.25% |
| 19 Jan 2021 | 24.45 | 24.70 | 24.80 | 24.00 | 45554 | 1.45% |
| 18 Jan 2021 | 24.10 | 24.00 | 25.00 | 24.00 | 77030 | -3.60% |
| 15 Jan 2021 | 25.00 | 25.50 | 25.70 | 24.50 | 81855 | -1.96% |
| 14 Jan 2021 | 25.50 | 25.20 | 25.85 | 24.65 | 53491 | -1.35% |
| 13 Jan 2021 | 25.85 | 26.60 | 26.70 | 25.50 | 246830 | -2.27% |
| 12 Jan 2021 | 26.45 | 26.20 | 27.45 | 26.20 | 225930 | -0.94% |
| 11 Jan 2021 | 26.70 | 29.00 | 29.35 | 26.10 | 438578 | -6.48% |
| 08 Jan 2021 | 28.55 | 27.45 | 29.00 | 27.45 | 626828 | 3.44% |
| 07 Jan 2021 | 27.60 | 28.00 | 28.45 | 27.45 | 247131 | 0.91% |
| 06 Jan 2021 | 27.35 | 27.65 | 28.55 | 26.10 | 915169 | -2.50% |
| 05 Jan 2021 | 28.05 | 28.75 | 29.80 | 27.50 | 2526261 | 3.13% |
| 04 Jan 2021 | 27.20 | 23.05 | 27.20 | 23.00 | 2746635 | 19.82% |
| 01 Jan 2021 | 22.70 | 23.00 | 23.25 | 22.50 | 171708 | -0.44% |
| 31 Dec 2020 | 22.80 | 22.65 | 23.30 | 22.10 | 378832 | 0.88% |
| 30 Dec 2020 | 22.60 | 21.80 | 22.85 | 21.50 | 153715 | 4.15% |
| 29 Dec 2020 | 21.70 | 22.85 | 22.90 | 21.00 | 197778 | -3.13% |
| 28 Dec 2020 | 22.40 | 22.00 | 22.90 | 21.80 | 180350 | 3.70% |
| 24 Dec 2020 | 21.60 | 22.15 | 22.85 | 21.05 | 96566 | -2.48% |
| 23 Dec 2020 | 22.15 | 20.90 | 22.35 | 20.50 | 244683 | 7.00% |
