BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
PNB Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 126.10 | 125.55 | 126.60 | 125.30 | 3928051 | 0.80% |
| 17 May 2024 | 125.10 | 125.30 | 125.95 | 124.60 | 20071553 | -0.04% |
| 16 May 2024 | 125.15 | 125.25 | 126.25 | 122.40 | 33690165 | 0.68% |
| 15 May 2024 | 124.30 | 126.75 | 127.75 | 124.00 | 47253149 | -1.15% |
| 14 May 2024 | 125.75 | 123.55 | 126.60 | 123.05 | 32083064 | 2.15% |
| 13 May 2024 | 123.10 | 123.90 | 124.00 | 119.00 | 41922266 | -0.65% |
| 10 May 2024 | 123.90 | 123.90 | 124.75 | 120.50 | 45163174 | 1.43% |
| 09 May 2024 | 122.15 | 125.95 | 126.65 | 120.70 | 82730547 | -2.12% |
| 08 May 2024 | 124.80 | 122.50 | 126.15 | 122.10 | 70886836 | 2.04% |
| 07 May 2024 | 122.30 | 127.90 | 127.95 | 120.75 | 86243645 | -3.78% |
| 06 May 2024 | 127.10 | 136.90 | 136.90 | 126.40 | 144404671 | -6.41% |
| 03 May 2024 | 135.80 | 139.15 | 139.30 | 134.25 | 61353686 | -1.63% |
| 02 May 2024 | 138.05 | 141.10 | 142.50 | 137.35 | 58420041 | -2.13% |
| 30 Apr 2024 | 141.05 | 137.90 | 142.90 | 136.40 | 95390289 | 2.77% |
| 29 Apr 2024 | 137.25 | 137.50 | 138.85 | 134.85 | 51158461 | 0.59% |
| 26 Apr 2024 | 136.45 | 136.55 | 138.10 | 136.00 | 33021444 | 0.40% |
| 25 Apr 2024 | 135.90 | 132.95 | 137.00 | 132.55 | 59269785 | 2.18% |
| 24 Apr 2024 | 133.00 | 133.25 | 133.70 | 132.15 | 18644765 | 0.11% |
| 23 Apr 2024 | 132.85 | 135.00 | 135.00 | 132.50 | 28249840 | -0.19% |
| 22 Apr 2024 | 133.10 | 130.80 | 133.90 | 129.85 | 37568034 | 3.78% |
| 19 Apr 2024 | 128.25 | 128.00 | 129.35 | 125.25 | 35611955 | -1.00% |
| 18 Apr 2024 | 129.55 | 129.85 | 132.40 | 128.80 | 37211719 | 0.78% |
| 16 Apr 2024 | 128.55 | 132.40 | 132.50 | 128.20 | 45007324 | -3.24% |
| 15 Apr 2024 | 132.85 | 132.20 | 135.35 | 129.25 | 45918093 | -1.48% |
| 12 Apr 2024 | 134.85 | 135.60 | 138.30 | 134.60 | 40533614 | -1.06% |
| 10 Apr 2024 | 136.30 | 132.75 | 136.90 | 132.35 | 48720465 | 2.87% |
| 09 Apr 2024 | 132.50 | 133.50 | 134.75 | 131.25 | 25963967 | -0.30% |
| 08 Apr 2024 | 132.90 | 136.50 | 136.80 | 132.50 | 41839925 | -2.67% |
| 05 Apr 2024 | 136.55 | 135.10 | 137.50 | 134.30 | 44560290 | 1.07% |
| 04 Apr 2024 | 135.10 | 137.05 | 137.35 | 134.00 | 81127069 | -0.04% |
| 03 Apr 2024 | 135.15 | 126.70 | 136.70 | 125.60 | 100643107 | 6.67% |
| 02 Apr 2024 | 126.70 | 125.50 | 127.00 | 124.95 | 29181379 | 0.88% |
| 01 Apr 2024 | 125.60 | 125.45 | 126.10 | 124.90 | 24639923 | 0.96% |
| 28 Mar 2024 | 124.40 | 122.90 | 125.10 | 122.90 | 29453142 | 1.34% |
| 27 Mar 2024 | 122.75 | 124.00 | 125.15 | 122.20 | 42673023 | -0.97% |
| 26 Mar 2024 | 123.95 | 122.80 | 124.60 | 122.15 | 30860596 | 0.98% |
| 22 Mar 2024 | 122.75 | 121.00 | 123.30 | 120.10 | 35001868 | 1.40% |
| 21 Mar 2024 | 121.05 | 118.55 | 121.55 | 118.40 | 38099730 | 3.77% |
| 20 Mar 2024 | 116.65 | 117.25 | 118.30 | 114.15 | 43979002 | 0.09% |
| 19 Mar 2024 | 116.55 | 120.50 | 120.70 | 115.95 | 33325451 | -2.88% |
| 18 Mar 2024 | 120.00 | 117.95 | 120.50 | 117.25 | 31528977 | 1.91% |
| 15 Mar 2024 | 117.75 | 120.60 | 121.25 | 114.90 | 61465003 | -2.40% |
| 14 Mar 2024 | 120.65 | 117.00 | 122.30 | 116.30 | 54520717 | 1.56% |
| 13 Mar 2024 | 118.80 | 126.30 | 126.85 | 116.90 | 69647674 | -5.68% |
| 12 Mar 2024 | 125.95 | 128.80 | 130.10 | 124.85 | 43724417 | -2.29% |
| 11 Mar 2024 | 128.90 | 130.40 | 132.95 | 128.10 | 55291160 | -0.73% |
| 07 Mar 2024 | 129.85 | 130.55 | 131.65 | 129.50 | 38719979 | -0.38% |
| 06 Mar 2024 | 130.35 | 129.60 | 130.70 | 125.60 | 82989654 | 0.50% |
| 05 Mar 2024 | 129.70 | 125.85 | 130.00 | 125.50 | 60554186 | 2.90% |
| 04 Mar 2024 | 126.05 | 126.45 | 126.70 | 124.75 | 43386707 | 0.20% |
| 02 Mar 2024 | 125.80 | 125.15 | 126.40 | 124.60 | 3731867 | 0.76% |
| 01 Mar 2024 | 124.85 | 123.05 | 125.00 | 121.00 | 52161604 | 2.46% |
| 29 Feb 2024 | 121.85 | 120.75 | 125.55 | 118.70 | 356428226 | 0.91% |
| 28 Feb 2024 | 120.75 | 124.00 | 125.45 | 120.15 | 52883269 | -2.15% |
| 27 Feb 2024 | 123.40 | 124.85 | 125.75 | 122.60 | 37510230 | -1.16% |
| 26 Feb 2024 | 124.85 | 127.90 | 128.25 | 124.30 | 41091685 | -2.42% |
| 23 Feb 2024 | 127.95 | 129.50 | 130.80 | 127.00 | 48191136 | -0.81% |
| 22 Feb 2024 | 129.00 | 128.95 | 129.30 | 125.65 | 41873541 | 0.51% |
| 21 Feb 2024 | 128.35 | 129.95 | 131.15 | 127.20 | 54001521 | -0.89% |
| 20 Feb 2024 | 129.50 | 129.00 | 130.50 | 128.20 | 32539004 | 0.82% |
| 19 Feb 2024 | 128.45 | 130.90 | 131.30 | 128.20 | 44582022 | -1.31% |
| 16 Feb 2024 | 130.15 | 129.65 | 132.60 | 129.30 | 111266944 | 1.01% |
| 15 Feb 2024 | 128.85 | 124.90 | 129.30 | 123.60 | 102510609 | 4.80% |
| 14 Feb 2024 | 122.95 | 120.90 | 124.50 | 119.50 | 57158902 | 0.70% |
| 13 Feb 2024 | 122.10 | 118.30 | 123.50 | 115.70 | 76885208 | 3.26% |
| 12 Feb 2024 | 118.25 | 124.85 | 125.55 | 117.10 | 65062679 | -4.56% |
| 09 Feb 2024 | 123.90 | 124.50 | 124.60 | 117.80 | 69128606 | -0.32% |
| 08 Feb 2024 | 124.30 | 125.65 | 127.25 | 123.05 | 83500656 | 0.32% |
| 07 Feb 2024 | 123.90 | 123.70 | 125.75 | 122.85 | 65831369 | 1.64% |
| 06 Feb 2024 | 121.90 | 122.40 | 122.85 | 119.10 | 53028325 | 0.21% |
| 05 Feb 2024 | 121.65 | 125.90 | 126.80 | 120.80 | 92993076 | -2.99% |
| 02 Feb 2024 | 125.40 | 121.70 | 128.25 | 120.10 | 167566465 | 5.51% |
| 01 Feb 2024 | 118.85 | 115.00 | 119.65 | 113.70 | 134380980 | 3.89% |
| 31 Jan 2024 | 114.40 | 109.50 | 114.95 | 109.05 | 113135172 | 4.71% |
| 30 Jan 2024 | 109.25 | 108.00 | 110.95 | 106.90 | 75911884 | 1.63% |
| 29 Jan 2024 | 107.50 | 107.50 | 109.50 | 105.45 | 108149443 | 2.87% |
| 25 Jan 2024 | 104.50 | 102.75 | 106.00 | 100.65 | 111791532 | 2.25% |
| 24 Jan 2024 | 102.20 | 99.15 | 102.65 | 97.80 | 65088374 | 3.49% |
| 23 Jan 2024 | 98.75 | 106.65 | 106.70 | 98.15 | 83723415 | -5.95% |
| 20 Jan 2024 | 105.00 | 103.55 | 105.70 | 102.60 | 51901229 | 2.74% |
| 19 Jan 2024 | 102.20 | 99.40 | 102.50 | 98.90 | 104194911 | 3.76% |
| 18 Jan 2024 | 98.50 | 97.30 | 99.00 | 94.30 | 60733225 | 1.34% |
| 17 Jan 2024 | 97.20 | 97.05 | 99.95 | 96.40 | 98759165 | -1.07% |
| 16 Jan 2024 | 98.25 | 98.40 | 100.10 | 96.80 | 60660256 | 0.05% |
| 15 Jan 2024 | 98.20 | 98.35 | 99.60 | 97.80 | 46701350 | 0.51% |
| 12 Jan 2024 | 97.70 | 95.40 | 98.60 | 94.70 | 78525419 | 3.06% |
| 11 Jan 2024 | 94.80 | 95.20 | 95.95 | 94.20 | 28709414 | 0.42% |
| 10 Jan 2024 | 94.40 | 94.95 | 95.20 | 93.35 | 54772377 | -0.58% |
| 09 Jan 2024 | 94.95 | 96.00 | 96.75 | 94.60 | 33881561 | -0.05% |
| 08 Jan 2024 | 95.00 | 97.25 | 97.25 | 94.80 | 47101702 | -2.31% |
| 05 Jan 2024 | 97.25 | 97.90 | 97.90 | 95.65 | 42729858 | -0.15% |
| 04 Jan 2024 | 97.40 | 96.50 | 97.85 | 96.45 | 37426897 | 0.98% |
| 03 Jan 2024 | 96.45 | 96.00 | 97.95 | 94.80 | 73009456 | -0.57% |
| 02 Jan 2024 | 97.00 | 97.80 | 98.90 | 96.10 | 50741670 | -0.82% |
| 01 Jan 2024 | 97.80 | 96.25 | 99.25 | 95.75 | 55329198 | 2.14% |
| 29 Dec 2023 | 95.75 | 96.40 | 96.55 | 94.80 | 65556029 | 0.26% |
| 28 Dec 2023 | 95.50 | 92.80 | 97.70 | 92.80 | 178967353 | 4.03% |
| 27 Dec 2023 | 91.80 | 89.15 | 92.15 | 89.05 | 62043155 | 3.73% |
| 26 Dec 2023 | 88.50 | 90.00 | 90.25 | 88.25 | 35937581 | -0.84% |
| 22 Dec 2023 | 89.25 | 90.45 | 90.45 | 88.30 | 32589619 | -0.67% |
| 21 Dec 2023 | 89.85 | 86.05 | 90.15 | 84.75 | 58814452 | 3.45% |
| 20 Dec 2023 | 86.85 | 91.95 | 92.20 | 86.20 | 75353864 | -4.98% |
| 19 Dec 2023 | 91.40 | 91.45 | 92.40 | 90.05 | 43084144 | 0.05% |
| 18 Dec 2023 | 91.35 | 91.20 | 92.20 | 90.40 | 35997452 | 0.11% |
| 15 Dec 2023 | 91.25 | 92.00 | 92.00 | 89.60 | 57382725 | 1.50% |
| 14 Dec 2023 | 89.90 | 89.75 | 90.70 | 89.25 | 46901038 | 1.30% |
| 13 Dec 2023 | 88.75 | 88.60 | 89.20 | 87.95 | 45083954 | 0.68% |
| 12 Dec 2023 | 88.15 | 89.00 | 89.85 | 87.75 | 50356234 | -0.34% |
| 11 Dec 2023 | 88.45 | 86.60 | 89.35 | 86.55 | 58983764 | 2.20% |
| 08 Dec 2023 | 86.55 | 87.15 | 88.10 | 84.60 | 64205639 | -0.29% |
| 07 Dec 2023 | 86.80 | 85.85 | 87.20 | 84.50 | 52407229 | 1.58% |
| 06 Dec 2023 | 85.45 | 85.50 | 86.50 | 84.85 | 74935960 | 0.53% |
| 05 Dec 2023 | 85.00 | 84.20 | 85.80 | 83.50 | 84479543 | 1.49% |
| 04 Dec 2023 | 83.75 | 83.15 | 84.60 | 82.30 | 98320541 | 3.78% |
| 01 Dec 2023 | 80.70 | 78.10 | 81.50 | 78.05 | 84958693 | 3.99% |
| 30 Nov 2023 | 77.60 | 79.15 | 79.85 | 77.25 | 57665048 | -1.96% |
| 29 Nov 2023 | 79.15 | 78.95 | 79.30 | 78.05 | 38404432 | 0.76% |
| 28 Nov 2023 | 78.55 | 75.95 | 79.60 | 75.60 | 43966316 | 3.42% |
| 24 Nov 2023 | 75.95 | 76.75 | 76.95 | 75.75 | 17112957 | -0.78% |
| 23 Nov 2023 | 76.55 | 76.75 | 77.15 | 76.30 | 15646955 | 0.26% |
| 22 Nov 2023 | 76.35 | 78.00 | 78.30 | 76.00 | 35533376 | -2.18% |
| 21 Nov 2023 | 78.05 | 78.80 | 79.35 | 77.50 | 23914987 | -0.45% |
| 20 Nov 2023 | 78.40 | 78.20 | 79.50 | 77.80 | 29074574 | 0.64% |
| 17 Nov 2023 | 77.90 | 77.95 | 78.40 | 76.25 | 52680056 | -2.14% |
| 16 Nov 2023 | 79.60 | 79.20 | 80.30 | 79.10 | 36649274 | 0.82% |
| 15 Nov 2023 | 78.95 | 80.10 | 80.80 | 78.75 | 56335226 | -0.19% |
| 13 Nov 2023 | 79.10 | 76.30 | 79.45 | 76.10 | 61511606 | 3.60% |
| 12 Nov 2023 | 76.35 | 76.80 | 76.85 | 76.30 | 4786113 | 0.13% |
| 10 Nov 2023 | 76.25 | 75.90 | 76.40 | 75.50 | 19806827 | 0.33% |
| 09 Nov 2023 | 76.00 | 76.00 | 76.55 | 75.60 | 25406922 | 0.26% |
| 08 Nov 2023 | 75.80 | 76.50 | 76.85 | 75.50 | 28074631 | -0.46% |
| 07 Nov 2023 | 76.15 | 75.20 | 76.75 | 74.55 | 45263683 | 1.67% |
| 06 Nov 2023 | 74.90 | 75.30 | 75.50 | 74.75 | 22781133 | 0.20% |
| 03 Nov 2023 | 74.75 | 74.85 | 75.40 | 74.50 | 33999204 | 0.67% |
| 02 Nov 2023 | 74.25 | 73.85 | 75.40 | 73.50 | 44074000 | 1.85% |
| 01 Nov 2023 | 72.90 | 73.10 | 74.35 | 72.65 | 39344724 | -0.14% |
| 31 Oct 2023 | 73.00 | 73.40 | 74.25 | 72.80 | 44305596 | -0.21% |
| 30 Oct 2023 | 73.15 | 73.55 | 73.65 | 72.35 | 45878932 | 0.00% |
| 27 Oct 2023 | 73.15 | 71.80 | 74.15 | 70.90 | 97582651 | 4.72% |
| 26 Oct 2023 | 69.85 | 69.35 | 70.30 | 67.35 | 96629399 | 0.50% |
| 25 Oct 2023 | 69.50 | 70.00 | 71.40 | 68.55 | 56157100 | -0.22% |
| 23 Oct 2023 | 69.65 | 72.50 | 73.70 | 69.10 | 64052095 | -3.60% |
| 20 Oct 2023 | 72.25 | 73.90 | 74.60 | 71.85 | 47312964 | -2.36% |
| 19 Oct 2023 | 74.00 | 73.90 | 75.10 | 73.40 | 40169623 | -0.27% |
| 18 Oct 2023 | 74.20 | 76.75 | 77.25 | 74.05 | 79079912 | -2.11% |
| 17 Oct 2023 | 75.80 | 75.75 | 76.20 | 75.25 | 25571754 | 0.73% |
| 16 Oct 2023 | 75.25 | 75.15 | 76.10 | 74.80 | 31664409 | 0.07% |
| 13 Oct 2023 | 75.20 | 75.10 | 75.75 | 74.60 | 33454518 | -0.73% |
| 12 Oct 2023 | 75.75 | 76.70 | 77.20 | 75.35 | 28874895 | -0.39% |
| 11 Oct 2023 | 76.05 | 75.80 | 77.85 | 75.50 | 59870131 | 1.06% |
| 10 Oct 2023 | 75.25 | 74.05 | 75.60 | 74.00 | 45297302 | 2.59% |
| 09 Oct 2023 | 73.35 | 76.00 | 76.00 | 72.85 | 73864732 | -4.43% |
| 06 Oct 2023 | 76.75 | 77.45 | 78.25 | 76.05 | 66525708 | -0.45% |
| 05 Oct 2023 | 77.10 | 80.70 | 81.05 | 76.25 | 134330537 | -3.32% |
| 04 Oct 2023 | 79.75 | 82.70 | 83.30 | 79.35 | 103799902 | -4.15% |
| 03 Oct 2023 | 83.20 | 80.20 | 83.50 | 79.80 | 67592455 | 3.74% |
| 29 Sep 2023 | 80.20 | 80.20 | 81.00 | 79.50 | 50000692 | 0.69% |
| 28 Sep 2023 | 79.65 | 81.65 | 82.65 | 79.20 | 153076293 | -2.27% |
| 27 Sep 2023 | 81.50 | 79.80 | 81.90 | 79.50 | 87175092 | 2.71% |
| 26 Sep 2023 | 79.35 | 80.20 | 81.35 | 79.05 | 81418694 | -1.06% |
| 25 Sep 2023 | 80.20 | 77.90 | 80.55 | 76.55 | 132629554 | 3.48% |
| 22 Sep 2023 | 77.50 | 75.80 | 77.75 | 75.05 | 96312592 | 3.33% |
| 21 Sep 2023 | 75.00 | 76.85 | 78.30 | 74.55 | 82446210 | -1.90% |
| 20 Sep 2023 | 76.45 | 76.80 | 77.70 | 75.30 | 87014740 | -0.59% |
| 18 Sep 2023 | 76.90 | 74.15 | 79.05 | 73.80 | 196740035 | 3.71% |
| 15 Sep 2023 | 74.15 | 74.00 | 74.85 | 72.90 | 85659070 | 0.61% |
| 14 Sep 2023 | 73.70 | 73.00 | 74.20 | 71.85 | 110388816 | 1.59% |
| 13 Sep 2023 | 72.55 | 66.80 | 73.10 | 66.30 | 196952754 | 8.53% |
| 12 Sep 2023 | 66.85 | 69.50 | 69.80 | 66.25 | 106038890 | -3.33% |
| 11 Sep 2023 | 69.15 | 67.20 | 69.50 | 67.00 | 97021497 | 3.44% |
| 08 Sep 2023 | 66.85 | 67.00 | 67.30 | 66.25 | 38692009 | 0.38% |
| 07 Sep 2023 | 66.60 | 65.85 | 67.15 | 65.70 | 39914471 | 1.37% |
| 06 Sep 2023 | 65.70 | 67.35 | 67.50 | 65.50 | 57072136 | -2.45% |
| 05 Sep 2023 | 67.35 | 67.90 | 68.60 | 66.65 | 70525265 | -0.07% |
| 04 Sep 2023 | 67.40 | 66.05 | 67.80 | 65.70 | 78454936 | 3.06% |
| 01 Sep 2023 | 65.40 | 63.05 | 66.20 | 62.50 | 120297728 | 3.81% |
| 31 Aug 2023 | 63.00 | 63.55 | 63.75 | 62.60 | 47388258 | -0.71% |
| 30 Aug 2023 | 63.45 | 62.95 | 63.85 | 62.95 | 36758499 | 0.79% |
| 29 Aug 2023 | 62.95 | 62.70 | 63.10 | 62.50 | 22724327 | 0.72% |
| 28 Aug 2023 | 62.50 | 61.75 | 63.25 | 61.35 | 51611750 | 1.63% |
| 25 Aug 2023 | 61.50 | 62.45 | 62.50 | 61.15 | 44154787 | -2.15% |
| 24 Aug 2023 | 62.85 | 63.65 | 64.20 | 62.45 | 40679832 | -0.79% |
| 23 Aug 2023 | 63.35 | 62.50 | 63.70 | 62.40 | 35562766 | 1.44% |
| 22 Aug 2023 | 62.45 | 62.35 | 62.75 | 62.30 | 16228098 | 0.16% |
| 21 Aug 2023 | 62.35 | 63.00 | 63.05 | 62.15 | 22537361 | -0.72% |
| 18 Aug 2023 | 62.80 | 63.65 | 64.00 | 62.40 | 52249781 | -0.71% |
| 17 Aug 2023 | 63.25 | 61.55 | 63.90 | 61.55 | 86494044 | 2.51% |
| 16 Aug 2023 | 61.70 | 61.90 | 62.30 | 61.55 | 32860991 | -1.04% |
| 14 Aug 2023 | 62.35 | 62.55 | 62.60 | 60.55 | 39105535 | -0.32% |
| 11 Aug 2023 | 62.55 | 61.35 | 63.25 | 61.15 | 63803349 | 2.12% |
| 10 Aug 2023 | 61.25 | 61.55 | 62.10 | 60.70 | 54154278 | -0.49% |
| 09 Aug 2023 | 61.55 | 62.15 | 62.30 | 60.90 | 50984674 | -0.97% |
| 08 Aug 2023 | 62.15 | 60.45 | 62.35 | 60.30 | 63023357 | 2.90% |
| 07 Aug 2023 | 60.40 | 60.10 | 61.00 | 59.85 | 31910875 | 0.75% |
| 04 Aug 2023 | 59.95 | 59.70 | 60.60 | 59.25 | 42677862 | 0.84% |
| 03 Aug 2023 | 59.45 | 59.60 | 60.00 | 58.75 | 48284251 | -0.08% |
| 02 Aug 2023 | 59.50 | 61.25 | 61.40 | 58.55 | 74149795 | -3.02% |
| 01 Aug 2023 | 61.35 | 62.00 | 62.20 | 61.05 | 30729374 | -0.81% |
| 31 Jul 2023 | 61.85 | 62.00 | 62.50 | 61.70 | 37185529 | -0.16% |
| 28 Jul 2023 | 61.95 | 62.50 | 62.85 | 61.50 | 51987753 | -0.72% |
| 27 Jul 2023 | 62.40 | 63.80 | 63.90 | 62.05 | 95604140 | -1.19% |
| 26 Jul 2023 | 63.15 | 61.00 | 63.75 | 60.15 | 166000733 | 4.04% |
| 25 Jul 2023 | 60.70 | 62.45 | 63.00 | 60.55 | 61394039 | -2.25% |
| 24 Jul 2023 | 62.10 | 63.10 | 63.80 | 61.90 | 56162634 | -0.80% |
| 21 Jul 2023 | 62.60 | 63.80 | 64.30 | 62.30 | 56213660 | -1.96% |
| 20 Jul 2023 | 63.85 | 64.30 | 65.15 | 63.60 | 97828765 | -0.47% |
| 19 Jul 2023 | 64.15 | 61.85 | 64.50 | 61.60 | 104017013 | 4.14% |
| 18 Jul 2023 | 61.60 | 62.90 | 63.25 | 61.30 | 97038714 | -1.20% |
| 17 Jul 2023 | 62.35 | 60.80 | 62.65 | 60.40 | 60868223 | 2.72% |
| 14 Jul 2023 | 60.70 | 60.00 | 61.00 | 59.10 | 50708803 | 2.71% |
| 13 Jul 2023 | 59.10 | 61.80 | 62.20 | 58.15 | 98250294 | -3.75% |
| 12 Jul 2023 | 61.40 | 60.60 | 61.70 | 60.45 | 51755516 | 1.57% |
| 11 Jul 2023 | 60.45 | 60.75 | 61.10 | 60.15 | 41506545 | -0.25% |
| 10 Jul 2023 | 60.60 | 61.00 | 62.35 | 60.05 | 103004929 | 0.33% |
| 07 Jul 2023 | 60.40 | 58.90 | 61.00 | 57.55 | 101329144 | 2.37% |
| 06 Jul 2023 | 59.00 | 58.35 | 59.75 | 58.00 | 75478926 | 0.68% |
| 05 Jul 2023 | 58.60 | 57.35 | 59.10 | 56.80 | 141211050 | 2.72% |
| 04 Jul 2023 | 57.05 | 54.10 | 57.60 | 53.75 | 177088979 | 5.94% |
| 03 Jul 2023 | 53.85 | 52.00 | 54.00 | 52.00 | 68566621 | 4.26% |
| 30 Jun 2023 | 51.65 | 50.55 | 51.75 | 50.55 | 29580748 | 2.48% |
| 28 Jun 2023 | 50.40 | 50.90 | 51.10 | 50.30 | 38263938 | -0.88% |
| 27 Jun 2023 | 50.85 | 50.55 | 51.00 | 50.40 | 19597683 | 1.09% |
| 26 Jun 2023 | 50.30 | 50.55 | 50.60 | 49.70 | 23362169 | -0.40% |
| 23 Jun 2023 | 50.50 | 50.80 | 50.90 | 50.15 | 28505207 | -0.98% |
| 22 Jun 2023 | 51.00 | 53.15 | 53.20 | 50.75 | 53046985 | -3.50% |
| 21 Jun 2023 | 52.85 | 52.05 | 53.25 | 51.80 | 52583478 | 1.83% |
| 20 Jun 2023 | 51.90 | 51.85 | 52.25 | 51.45 | 23194150 | -0.10% |
| 19 Jun 2023 | 51.95 | 51.35 | 52.50 | 51.20 | 34057742 | 0.78% |
| 16 Jun 2023 | 51.55 | 50.70 | 52.45 | 50.50 | 96884339 | 2.28% |
| 15 Jun 2023 | 50.40 | 51.80 | 52.05 | 50.20 | 33888122 | -2.70% |
| 14 Jun 2023 | 51.80 | 52.20 | 52.30 | 51.65 | 16336696 | -0.38% |
| 13 Jun 2023 | 52.00 | 51.90 | 52.20 | 51.55 | 17963382 | 0.87% |
| 12 Jun 2023 | 51.55 | 51.40 | 51.85 | 50.95 | 17394733 | 0.39% |
| 09 Jun 2023 | 51.35 | 52.15 | 52.20 | 51.20 | 20964121 | -1.15% |
| 08 Jun 2023 | 51.95 | 52.45 | 52.65 | 51.75 | 31319973 | -0.76% |
| 07 Jun 2023 | 52.35 | 52.15 | 52.45 | 52.05 | 16129252 | 0.58% |
| 06 Jun 2023 | 52.05 | 52.35 | 52.35 | 51.55 | 18736434 | -0.19% |
| 05 Jun 2023 | 52.15 | 52.55 | 52.80 | 52.00 | 19034598 | -0.29% |
| 02 Jun 2023 | 52.30 | 51.80 | 52.50 | 51.80 | 25135897 | 1.16% |
| 01 Jun 2023 | 51.70 | 51.85 | 52.25 | 51.55 | 29135650 | -0.29% |
| 31 May 2023 | 51.85 | 51.40 | 51.95 | 50.90 | 36101259 | 0.78% |
| 30 May 2023 | 51.45 | 50.80 | 51.55 | 50.65 | 31271579 | 1.28% |
| 29 May 2023 | 50.80 | 50.65 | 51.35 | 50.30 | 33668195 | 0.89% |
| 26 May 2023 | 50.35 | 49.75 | 50.50 | 49.70 | 24170849 | 1.41% |
| 25 May 2023 | 49.65 | 50.05 | 50.05 | 49.35 | 27256728 | -0.50% |
| 24 May 2023 | 49.90 | 50.25 | 50.80 | 49.80 | 25931404 | -1.38% |
| 23 May 2023 | 50.60 | 50.75 | 50.95 | 50.30 | 30905073 | 0.10% |
| 22 May 2023 | 50.55 | 49.85 | 50.75 | 49.70 | 59690876 | 2.64% |
| 19 May 2023 | 49.25 | 48.85 | 49.60 | 48.35 | 46965076 | 1.65% |
| 18 May 2023 | 48.45 | 49.60 | 49.70 | 48.35 | 32314683 | -1.72% |
| 17 May 2023 | 49.30 | 49.15 | 49.50 | 48.50 | 31020370 | 0.61% |
| 16 May 2023 | 49.00 | 49.30 | 49.85 | 48.80 | 34288935 | 0.10% |
| 15 May 2023 | 48.95 | 48.50 | 49.10 | 48.25 | 22303027 | 0.82% |
| 12 May 2023 | 48.55 | 48.50 | 48.80 | 48.05 | 20165979 | 0.10% |
| 11 May 2023 | 48.50 | 48.80 | 49.25 | 48.40 | 44557782 | 0.00% |
| 10 May 2023 | 48.50 | 49.65 | 50.00 | 47.90 | 94616408 | -3.48% |
| 09 May 2023 | 50.25 | 52.45 | 52.55 | 50.05 | 51516931 | -3.55% |
| 08 May 2023 | 52.10 | 51.50 | 52.70 | 50.60 | 64119087 | -0.48% |
| 05 May 2023 | 52.35 | 53.35 | 53.85 | 52.20 | 41383424 | -1.87% |
| 04 May 2023 | 53.35 | 52.75 | 53.50 | 52.50 | 31540665 | 1.52% |
| 03 May 2023 | 52.55 | 51.95 | 52.95 | 51.80 | 30999962 | -0.38% |
| 02 May 2023 | 52.75 | 52.55 | 53.10 | 52.40 | 31570025 | 0.96% |
| 28 Apr 2023 | 52.25 | 50.60 | 52.50 | 50.50 | 58579598 | 3.67% |
| 27 Apr 2023 | 50.40 | 50.25 | 50.55 | 50.00 | 27678355 | 0.30% |
| 26 Apr 2023 | 50.25 | 49.70 | 50.50 | 49.30 | 30000936 | 0.90% |
| 25 Apr 2023 | 49.80 | 49.50 | 50.10 | 49.30 | 31449334 | 1.12% |
| 24 Apr 2023 | 49.25 | 48.50 | 49.35 | 48.25 | 31327255 | 2.07% |
| 21 Apr 2023 | 48.25 | 48.50 | 48.60 | 47.80 | 20293450 | -0.72% |
| 20 Apr 2023 | 48.60 | 48.60 | 48.85 | 48.30 | 23270861 | 0.10% |
| 19 Apr 2023 | 48.55 | 49.00 | 49.65 | 48.40 | 30538280 | -1.12% |
| 18 Apr 2023 | 49.10 | 48.85 | 49.50 | 48.60 | 35880230 | 0.61% |
| 17 Apr 2023 | 48.80 | 47.65 | 48.95 | 47.35 | 45304745 | 2.20% |
| 13 Apr 2023 | 47.75 | 47.10 | 47.95 | 46.80 | 32614533 | 1.49% |
| 12 Apr 2023 | 47.05 | 47.55 | 47.55 | 46.90 | 24089807 | -0.42% |
| 11 Apr 2023 | 47.25 | 47.65 | 48.10 | 47.15 | 36635159 | 0.43% |
| 10 Apr 2023 | 47.05 | 47.20 | 47.45 | 46.80 | 20735073 | -0.32% |
| 06 Apr 2023 | 47.20 | 46.70 | 47.80 | 46.45 | 33990957 | 1.07% |
| 05 Apr 2023 | 46.70 | 47.35 | 47.45 | 46.45 | 24882531 | -1.37% |
| 03 Apr 2023 | 47.35 | 46.85 | 47.45 | 46.60 | 20028650 | 1.61% |
| 31 Mar 2023 | 46.60 | 46.70 | 47.05 | 46.50 | 32435561 | 0.65% |
| 29 Mar 2023 | 46.30 | 44.90 | 46.65 | 44.60 | 49229088 | 3.12% |
| 28 Mar 2023 | 44.90 | 45.55 | 45.75 | 44.40 | 38272734 | -1.43% |
| 27 Mar 2023 | 45.55 | 45.50 | 46.00 | 45.00 | 42307425 | 0.11% |
| 24 Mar 2023 | 45.50 | 47.00 | 47.15 | 45.10 | 41476341 | -2.88% |
| 23 Mar 2023 | 46.85 | 47.65 | 47.90 | 46.70 | 30619961 | -2.09% |
| 22 Mar 2023 | 47.85 | 47.95 | 48.35 | 47.70 | 28630222 | 0.21% |
| 21 Mar 2023 | 47.75 | 47.40 | 48.05 | 46.85 | 40735601 | 1.60% |
| 20 Mar 2023 | 47.00 | 47.85 | 48.00 | 46.10 | 51001675 | -1.98% |
| 17 Mar 2023 | 47.95 | 48.50 | 48.75 | 47.50 | 43994185 | -0.10% |
| 16 Mar 2023 | 48.00 | 47.70 | 48.45 | 46.80 | 56323397 | 0.63% |
| 15 Mar 2023 | 47.70 | 48.85 | 49.05 | 47.40 | 39104721 | -0.93% |
| 14 Mar 2023 | 48.15 | 48.20 | 48.85 | 47.60 | 57868867 | 0.00% |
| 13 Mar 2023 | 48.15 | 49.90 | 50.25 | 48.00 | 44252288 | -3.51% |
| 10 Mar 2023 | 49.90 | 50.45 | 50.45 | 49.35 | 32660079 | -1.96% |
| 09 Mar 2023 | 50.90 | 51.50 | 51.75 | 50.70 | 26784782 | -1.17% |
| 08 Mar 2023 | 51.50 | 51.00 | 51.65 | 50.65 | 37125655 | 0.39% |
| 06 Mar 2023 | 51.30 | 52.05 | 52.45 | 51.15 | 47324177 | -0.97% |
| 03 Mar 2023 | 51.80 | 50.15 | 51.90 | 50.15 | 75460112 | 4.12% |
| 02 Mar 2023 | 49.75 | 50.15 | 50.25 | 49.40 | 39689768 | -0.80% |
| 01 Mar 2023 | 50.15 | 48.35 | 50.95 | 48.20 | 54733648 | 3.72% |
| 28 Feb 2023 | 48.35 | 48.25 | 48.60 | 47.65 | 45553040 | 0.52% |
| 27 Feb 2023 | 48.10 | 47.50 | 48.30 | 47.20 | 60479465 | 1.16% |
| 24 Feb 2023 | 47.55 | 48.60 | 49.15 | 47.35 | 43992957 | -1.45% |
| 23 Feb 2023 | 48.25 | 48.00 | 48.60 | 47.25 | 59329147 | 0.94% |
| 22 Feb 2023 | 47.80 | 48.75 | 48.85 | 47.50 | 50161602 | -2.55% |
| 21 Feb 2023 | 49.05 | 49.70 | 50.00 | 48.80 | 51854291 | -0.91% |
| 20 Feb 2023 | 49.50 | 49.75 | 50.50 | 49.30 | 52556924 | -0.40% |
| 17 Feb 2023 | 49.70 | 50.55 | 50.55 | 49.50 | 37386646 | -2.17% |
| 16 Feb 2023 | 50.80 | 50.95 | 51.25 | 50.40 | 25514798 | -0.20% |
| 15 Feb 2023 | 50.90 | 50.45 | 51.05 | 50.25 | 26711967 | 0.20% |
| 14 Feb 2023 | 50.80 | 50.40 | 51.15 | 49.50 | 44481427 | 1.20% |
| 13 Feb 2023 | 50.20 | 51.40 | 51.60 | 49.80 | 53678758 | -2.05% |
| 10 Feb 2023 | 51.25 | 50.80 | 52.65 | 50.55 | 56528450 | 0.49% |
| 09 Feb 2023 | 51.00 | 51.55 | 51.55 | 50.35 | 48710526 | -1.16% |
| 08 Feb 2023 | 51.60 | 51.65 | 52.00 | 51.15 | 43092026 | 0.58% |
| 07 Feb 2023 | 51.30 | 51.55 | 52.10 | 50.70 | 54786770 | -0.19% |
| 06 Feb 2023 | 51.40 | 51.90 | 52.30 | 51.10 | 57728571 | -0.77% |
| 03 Feb 2023 | 51.80 | 51.25 | 52.30 | 49.20 | 114130816 | 1.97% |
| 02 Feb 2023 | 50.80 | 50.00 | 52.25 | 48.60 | 121217105 | 0.99% |
| 01 Feb 2023 | 50.30 | 54.25 | 54.40 | 48.30 | 159606635 | -6.07% |
| 31 Jan 2023 | 53.55 | 51.00 | 54.00 | 50.55 | 114490184 | 5.62% |
| 30 Jan 2023 | 50.70 | 51.10 | 53.25 | 49.10 | 148179904 | -0.20% |
| 27 Jan 2023 | 50.80 | 53.75 | 54.35 | 50.05 | 111244364 | -5.40% |
| 25 Jan 2023 | 53.70 | 55.45 | 55.55 | 53.15 | 83514024 | -3.24% |
| 24 Jan 2023 | 55.50 | 57.00 | 57.35 | 55.30 | 51548951 | -2.29% |
| 23 Jan 2023 | 56.80 | 57.25 | 57.50 | 56.60 | 48030932 | -0.26% |
| 20 Jan 2023 | 56.95 | 57.45 | 58.10 | 56.75 | 60893155 | -0.44% |
| 19 Jan 2023 | 57.20 | 56.70 | 57.35 | 56.20 | 59090340 | 0.79% |
| 18 Jan 2023 | 56.75 | 57.85 | 58.00 | 56.45 | 68557704 | -1.73% |
| 17 Jan 2023 | 57.75 | 59.20 | 59.45 | 56.75 | 116738590 | -1.95% |
| 16 Jan 2023 | 58.90 | 56.95 | 59.45 | 56.80 | 166603280 | 3.70% |
| 13 Jan 2023 | 56.80 | 56.00 | 57.40 | 55.70 | 98864358 | 1.70% |
| 12 Jan 2023 | 55.85 | 56.40 | 56.50 | 55.30 | 58123134 | -0.98% |
| 11 Jan 2023 | 56.40 | 55.30 | 56.60 | 54.60 | 75395366 | 2.36% |
| 10 Jan 2023 | 55.10 | 56.90 | 56.95 | 54.65 | 82014187 | -3.50% |
| 09 Jan 2023 | 57.10 | 57.00 | 57.75 | 56.75 | 56732510 | 1.24% |
| 06 Jan 2023 | 56.40 | 57.00 | 57.60 | 56.00 | 88223106 | -0.62% |
| 05 Jan 2023 | 56.75 | 56.70 | 57.15 | 55.45 | 82173647 | 0.89% |
| 04 Jan 2023 | 56.25 | 58.10 | 58.35 | 55.70 | 96809213 | -2.68% |
| 03 Jan 2023 | 57.80 | 57.45 | 58.30 | 57.15 | 78566820 | 1.14% |
| 02 Jan 2023 | 57.15 | 56.80 | 57.60 | 56.35 | 72924744 | 1.24% |
| 30 Dec 2022 | 56.45 | 56.00 | 57.30 | 55.80 | 115251538 | 1.90% |
| 29 Dec 2022 | 55.40 | 54.45 | 55.90 | 53.45 | 130252482 | 0.91% |
| 28 Dec 2022 | 54.90 | 54.15 | 55.85 | 53.40 | 125697410 | 1.29% |
| 27 Dec 2022 | 54.20 | 54.60 | 55.55 | 53.30 | 124352547 | 1.31% |
| 26 Dec 2022 | 53.50 | 49.70 | 53.95 | 49.15 | 169993660 | 7.65% |
| 23 Dec 2022 | 49.70 | 53.30 | 53.45 | 49.30 | 174132546 | -7.53% |
| 22 Dec 2022 | 53.75 | 53.90 | 55.20 | 52.60 | 193777944 | 1.13% |
| 21 Dec 2022 | 53.15 | 56.00 | 57.10 | 52.55 | 154435087 | -4.32% |
| 20 Dec 2022 | 55.55 | 55.95 | 56.25 | 54.30 | 88046715 | -0.89% |
| 19 Dec 2022 | 56.05 | 57.05 | 57.30 | 55.60 | 85831831 | -1.23% |
| 16 Dec 2022 | 56.75 | 59.30 | 60.00 | 56.45 | 150603662 | -4.30% |
| 15 Dec 2022 | 59.30 | 59.25 | 62.00 | 58.90 | 229821550 | 0.08% |
| 14 Dec 2022 | 59.25 | 60.45 | 60.65 | 58.20 | 175015067 | -1.09% |
| 13 Dec 2022 | 59.90 | 58.80 | 60.10 | 58.40 | 148851940 | 3.10% |
| 12 Dec 2022 | 58.10 | 56.75 | 58.55 | 56.25 | 128901863 | 3.29% |
| 09 Dec 2022 | 56.25 | 58.50 | 59.40 | 55.00 | 242993671 | -2.51% |
| 08 Dec 2022 | 57.70 | 55.70 | 57.95 | 55.45 | 150791474 | 4.06% |
| 07 Dec 2022 | 55.45 | 55.80 | 56.35 | 54.05 | 111738442 | 0.00% |
| 06 Dec 2022 | 55.45 | 55.15 | 57.35 | 54.60 | 225788957 | 0.54% |
| 05 Dec 2022 | 55.15 | 54.30 | 55.35 | 53.80 | 99638073 | 2.13% |
| 02 Dec 2022 | 54.00 | 53.30 | 54.25 | 52.75 | 96833859 | 1.41% |
| 01 Dec 2022 | 53.25 | 51.75 | 53.60 | 51.30 | 106625627 | 3.80% |
| 30 Nov 2022 | 51.30 | 52.50 | 52.90 | 50.90 | 72720109 | -2.29% |
| 29 Nov 2022 | 52.50 | 53.45 | 54.10 | 52.15 | 110088137 | -1.69% |
| 28 Nov 2022 | 53.40 | 54.35 | 54.35 | 52.70 | 124868210 | -0.37% |
| 25 Nov 2022 | 53.60 | 51.50 | 55.65 | 51.25 | 374685764 | 5.41% |
| 24 Nov 2022 | 50.85 | 50.55 | 51.20 | 50.30 | 104180912 | 0.99% |
| 23 Nov 2022 | 50.35 | 48.55 | 50.90 | 48.30 | 252150630 | 4.46% |
| 22 Nov 2022 | 48.20 | 47.85 | 48.40 | 47.00 | 123475904 | 1.26% |
| 21 Nov 2022 | 47.60 | 45.80 | 47.80 | 45.55 | 172492290 | 3.82% |
| 18 Nov 2022 | 45.85 | 44.35 | 46.70 | 44.15 | 172405604 | 3.50% |
| 17 Nov 2022 | 44.30 | 44.15 | 44.75 | 43.35 | 71836182 | 0.34% |
| 16 Nov 2022 | 44.15 | 43.95 | 44.95 | 43.85 | 60764292 | 0.46% |
| 15 Nov 2022 | 43.95 | 44.20 | 44.30 | 43.60 | 38499635 | 0.00% |
| 14 Nov 2022 | 43.95 | 44.90 | 44.95 | 43.70 | 39354002 | -1.79% |
| 11 Nov 2022 | 44.75 | 45.05 | 45.20 | 44.10 | 76514774 | 1.59% |
| 10 Nov 2022 | 44.05 | 45.00 | 45.15 | 43.55 | 97489239 | -2.00% |
| 09 Nov 2022 | 44.95 | 42.60 | 46.00 | 42.10 | 299263769 | 7.41% |
| 07 Nov 2022 | 41.85 | 42.90 | 43.55 | 41.65 | 109584009 | 0.12% |
| 04 Nov 2022 | 41.80 | 41.75 | 42.15 | 41.35 | 61162545 | 1.21% |
| 03 Nov 2022 | 41.30 | 39.00 | 41.60 | 38.90 | 104226875 | 5.22% |
| 02 Nov 2022 | 39.25 | 39.95 | 40.00 | 39.00 | 64972626 | -2.12% |
| 01 Nov 2022 | 40.10 | 43.20 | 43.60 | 39.90 | 146126391 | -5.98% |
| 31 Oct 2022 | 42.65 | 43.60 | 43.75 | 41.75 | 82205500 | -1.04% |
| 28 Oct 2022 | 43.10 | 43.30 | 44.80 | 42.70 | 118353597 | 0.23% |
| 27 Oct 2022 | 43.00 | 43.50 | 43.60 | 42.55 | 96348564 | -0.69% |
| 25 Oct 2022 | 43.30 | 41.20 | 44.00 | 40.50 | 169573666 | 5.35% |
| 24 Oct 2022 | 41.10 | 41.35 | 41.60 | 40.90 | 17217018 | 0.86% |
| 21 Oct 2022 | 40.75 | 40.50 | 41.80 | 40.40 | 113842537 | 0.62% |
| 20 Oct 2022 | 40.50 | 39.10 | 40.75 | 38.60 | 121051376 | 2.92% |
| 19 Oct 2022 | 39.35 | 39.00 | 40.10 | 38.65 | 104078804 | 1.29% |
| 18 Oct 2022 | 38.85 | 37.20 | 39.10 | 37.05 | 93855098 | 5.28% |
| 17 Oct 2022 | 36.90 | 35.85 | 37.25 | 35.50 | 42448068 | 2.93% |
| 14 Oct 2022 | 35.85 | 36.65 | 36.80 | 35.75 | 26022043 | -0.14% |
| 13 Oct 2022 | 35.90 | 36.40 | 36.45 | 35.45 | 30733961 | -1.10% |
| 12 Oct 2022 | 36.30 | 35.85 | 36.45 | 35.60 | 36192793 | 1.68% |
| 11 Oct 2022 | 35.70 | 36.75 | 36.80 | 35.60 | 35436582 | -2.33% |
| 10 Oct 2022 | 36.55 | 36.15 | 37.00 | 36.10 | 32747438 | -0.27% |
| 07 Oct 2022 | 36.65 | 36.50 | 36.90 | 36.10 | 28687877 | 0.00% |
| 06 Oct 2022 | 36.65 | 36.85 | 37.00 | 36.45 | 27448412 | 0.55% |
| 04 Oct 2022 | 36.45 | 36.35 | 36.65 | 36.15 | 38320151 | 2.82% |
| 03 Oct 2022 | 35.45 | 36.60 | 36.75 | 35.35 | 47921973 | -3.01% |
| 30 Sep 2022 | 36.55 | 35.60 | 36.80 | 35.00 | 90405745 | 4.73% |
| 29 Sep 2022 | 34.90 | 35.25 | 35.75 | 34.25 | 116839087 | 0.14% |
| 28 Sep 2022 | 34.85 | 36.30 | 36.30 | 34.55 | 85338288 | -5.04% |
| 27 Sep 2022 | 36.70 | 36.30 | 37.05 | 36.10 | 41297271 | 1.94% |
| 26 Sep 2022 | 36.00 | 37.85 | 37.85 | 35.80 | 65861997 | -5.64% |
| 23 Sep 2022 | 38.15 | 40.45 | 40.60 | 38.00 | 69527571 | -5.80% |
| 22 Sep 2022 | 40.50 | 40.00 | 41.20 | 39.85 | 76924094 | 0.87% |
| 21 Sep 2022 | 40.15 | 40.70 | 41.10 | 39.70 | 46208645 | -1.23% |
| 20 Sep 2022 | 40.65 | 40.80 | 41.65 | 40.15 | 85095486 | 0.62% |
| 19 Sep 2022 | 40.40 | 39.85 | 41.35 | 39.65 | 83681824 | 1.89% |
| 16 Sep 2022 | 39.65 | 40.40 | 40.60 | 38.90 | 59732960 | -1.98% |
| 15 Sep 2022 | 40.45 | 40.35 | 40.70 | 39.85 | 50606061 | 0.87% |
| 14 Sep 2022 | 40.10 | 38.80 | 40.40 | 38.70 | 65760110 | 1.39% |
| 13 Sep 2022 | 39.55 | 40.25 | 40.80 | 39.45 | 67593580 | -1.37% |
| 12 Sep 2022 | 40.10 | 39.40 | 40.30 | 39.05 | 61436082 | 2.82% |
| 09 Sep 2022 | 39.00 | 38.50 | 39.60 | 38.50 | 65772741 | 1.69% |
| 08 Sep 2022 | 38.35 | 37.95 | 38.50 | 37.75 | 51627315 | 1.99% |
| 07 Sep 2022 | 37.60 | 36.90 | 37.95 | 36.80 | 48254482 | 1.08% |
| 06 Sep 2022 | 37.20 | 35.75 | 37.50 | 35.65 | 92981035 | 4.20% |
| 05 Sep 2022 | 35.70 | 35.25 | 35.95 | 35.25 | 33308634 | 1.28% |
| 02 Sep 2022 | 35.25 | 36.10 | 36.15 | 35.10 | 24622506 | -1.54% |
| 01 Sep 2022 | 35.80 | 35.45 | 36.50 | 35.35 | 38437795 | -0.14% |
| 30 Aug 2022 | 35.85 | 35.65 | 36.30 | 35.55 | 33807116 | 1.70% |
| 29 Aug 2022 | 35.25 | 34.85 | 35.40 | 34.45 | 33867475 | -1.26% |
| 26 Aug 2022 | 35.70 | 35.50 | 36.50 | 35.45 | 62782884 | 1.28% |
| 25 Aug 2022 | 35.25 | 33.60 | 36.10 | 33.55 | 111083657 | 5.07% |
| 24 Aug 2022 | 33.55 | 33.05 | 33.60 | 32.95 | 20360378 | 1.51% |
| 23 Aug 2022 | 33.05 | 32.15 | 33.10 | 32.15 | 25441848 | 2.01% |
| 22 Aug 2022 | 32.40 | 33.05 | 33.20 | 32.35 | 24893422 | -2.85% |
| 19 Aug 2022 | 33.35 | 34.15 | 34.25 | 33.20 | 28981855 | -2.34% |
| 18 Aug 2022 | 34.15 | 34.30 | 34.70 | 34.05 | 26013767 | -0.87% |
| 17 Aug 2022 | 34.45 | 33.55 | 34.55 | 33.40 | 40936919 | 2.68% |
| 16 Aug 2022 | 33.55 | 33.40 | 33.60 | 33.25 | 17673451 | 0.75% |
| 12 Aug 2022 | 33.30 | 33.35 | 33.55 | 33.25 | 14138000 | -0.30% |
| 11 Aug 2022 | 33.40 | 33.20 | 33.75 | 33.15 | 21927939 | 1.21% |
| 10 Aug 2022 | 33.00 | 33.40 | 33.50 | 32.80 | 22044563 | -1.05% |
| 08 Aug 2022 | 33.35 | 33.45 | 33.75 | 33.25 | 19970390 | -0.60% |
| 05 Aug 2022 | 33.55 | 33.40 | 33.90 | 33.30 | 30539905 | 0.45% |
| 04 Aug 2022 | 33.40 | 34.10 | 34.20 | 33.00 | 36881278 | -1.76% |
| 03 Aug 2022 | 34.00 | 34.10 | 34.35 | 33.25 | 32209696 | -0.58% |
| 02 Aug 2022 | 34.20 | 33.25 | 34.60 | 32.95 | 64390245 | 2.40% |
| 01 Aug 2022 | 33.40 | 31.55 | 33.75 | 31.35 | 70456056 | 6.54% |
| 29 Jul 2022 | 31.35 | 32.20 | 32.60 | 31.30 | 49931761 | -3.98% |
| 28 Jul 2022 | 32.65 | 32.10 | 33.45 | 32.10 | 52325898 | 1.87% |
| 27 Jul 2022 | 32.05 | 31.50 | 32.10 | 31.50 | 22430650 | 1.42% |
| 26 Jul 2022 | 31.60 | 31.50 | 31.80 | 31.45 | 19540357 | 0.00% |
| 25 Jul 2022 | 31.60 | 31.60 | 31.80 | 31.35 | 21587323 | -0.63% |
| 22 Jul 2022 | 31.80 | 31.90 | 32.25 | 31.70 | 20272480 | -0.16% |
| 21 Jul 2022 | 31.85 | 31.35 | 32.05 | 31.30 | 21957903 | 1.43% |
| 20 Jul 2022 | 31.40 | 31.85 | 31.95 | 31.30 | 20054939 | -0.63% |
| 19 Jul 2022 | 31.60 | 31.15 | 31.75 | 31.10 | 25007755 | 0.80% |
| 18 Jul 2022 | 31.35 | 30.50 | 31.50 | 30.35 | 21452288 | 3.47% |
| 15 Jul 2022 | 30.30 | 30.40 | 30.55 | 30.05 | 12066316 | -0.33% |
| 14 Jul 2022 | 30.40 | 30.70 | 30.95 | 30.10 | 16034640 | -1.30% |
| 13 Jul 2022 | 30.80 | 30.80 | 31.05 | 30.65 | 14450589 | 0.00% |
| 12 Jul 2022 | 30.80 | 30.80 | 31.20 | 30.65 | 15414252 | -0.81% |
| 11 Jul 2022 | 31.05 | 30.50 | 31.15 | 30.50 | 20450726 | 1.31% |
| 08 Jul 2022 | 30.65 | 31.10 | 31.20 | 30.40 | 20754742 | -1.13% |
| 07 Jul 2022 | 31.00 | 30.10 | 31.10 | 30.00 | 32993224 | 3.51% |
| 06 Jul 2022 | 29.95 | 29.60 | 30.05 | 29.55 | 14801245 | 0.84% |
| 05 Jul 2022 | 29.70 | 30.05 | 30.25 | 29.60 | 15961683 | -1.00% |
| 04 Jul 2022 | 30.00 | 29.45 | 30.10 | 29.45 | 19169426 | 1.87% |
| 01 Jul 2022 | 29.45 | 29.05 | 29.60 | 28.75 | 17767070 | 1.55% |
| 30 Jun 2022 | 29.00 | 29.70 | 29.90 | 28.90 | 21893458 | -2.52% |
| 29 Jun 2022 | 29.75 | 29.45 | 29.90 | 29.30 | 17307144 | 0.00% |
| 28 Jun 2022 | 29.75 | 29.45 | 29.85 | 29.45 | 18553627 | 0.68% |
| 27 Jun 2022 | 29.55 | 29.80 | 29.95 | 29.50 | 15645270 | 0.00% |
| 24 Jun 2022 | 29.55 | 29.35 | 29.80 | 29.25 | 18924714 | 1.03% |
| 23 Jun 2022 | 29.25 | 29.35 | 29.60 | 28.70 | 20714754 | -0.17% |
| 22 Jun 2022 | 29.30 | 29.35 | 29.55 | 29.05 | 24515377 | -1.51% |
| 21 Jun 2022 | 29.75 | 28.70 | 30.00 | 28.55 | 24011383 | 4.57% |
| 20 Jun 2022 | 28.45 | 29.25 | 29.35 | 28.05 | 25688389 | -2.07% |
| 17 Jun 2022 | 29.05 | 29.00 | 29.30 | 28.50 | 25315923 | 0.00% |
| 16 Jun 2022 | 29.05 | 30.15 | 30.25 | 28.90 | 24073157 | -3.01% |
| 15 Jun 2022 | 29.95 | 30.00 | 30.20 | 29.85 | 11190067 | 0.17% |
| 14 Jun 2022 | 29.90 | 30.00 | 30.35 | 29.80 | 20714804 | -0.66% |
| 13 Jun 2022 | 30.10 | 30.25 | 30.55 | 29.90 | 21124501 | -2.59% |
| 10 Jun 2022 | 30.90 | 30.80 | 31.00 | 30.65 | 16223346 | -0.64% |
| 09 Jun 2022 | 31.10 | 31.15 | 31.30 | 30.80 | 15900909 | -0.16% |
| 08 Jun 2022 | 31.15 | 31.30 | 31.75 | 31.10 | 20451354 | -0.32% |
| 07 Jun 2022 | 31.25 | 31.30 | 31.55 | 31.00 | 15036787 | -0.64% |
| 06 Jun 2022 | 31.45 | 31.50 | 31.55 | 30.95 | 17746776 | -0.32% |
| 03 Jun 2022 | 31.55 | 32.10 | 32.25 | 31.50 | 17378205 | -1.41% |
| 02 Jun 2022 | 32.00 | 31.30 | 32.15 | 31.25 | 28608162 | 1.91% |
| 01 Jun 2022 | 31.40 | 31.35 | 31.65 | 31.15 | 19112886 | 0.16% |
| 31 May 2022 | 31.35 | 31.55 | 31.90 | 31.25 | 22186702 | -0.95% |
| 30 May 2022 | 31.65 | 30.70 | 31.80 | 30.60 | 35988041 | 3.94% |
| 27 May 2022 | 30.45 | 30.70 | 30.75 | 30.10 | 30100376 | 0.66% |
| 26 May 2022 | 30.25 | 30.00 | 30.45 | 28.90 | 43717993 | 1.51% |
| 25 May 2022 | 29.80 | 30.35 | 30.80 | 29.75 | 40570359 | -1.65% |
| 24 May 2022 | 30.30 | 30.50 | 30.95 | 30.15 | 56809933 | -0.98% |
| 23 May 2022 | 30.60 | 30.10 | 30.85 | 29.90 | 42055819 | 2.17% |
| 20 May 2022 | 29.95 | 29.75 | 30.05 | 29.55 | 24793799 | 2.57% |
| 19 May 2022 | 29.20 | 29.30 | 29.35 | 28.75 | 30284209 | -1.68% |
| 18 May 2022 | 29.70 | 30.15 | 30.20 | 29.60 | 31734195 | -0.83% |
| 17 May 2022 | 29.95 | 29.65 | 30.10 | 29.40 | 32624448 | 1.35% |
| 16 May 2022 | 29.55 | 29.80 | 29.80 | 29.20 | 34445098 | 0.85% |
| 13 May 2022 | 29.30 | 29.45 | 30.00 | 28.95 | 63258378 | 2.45% |
| 12 May 2022 | 28.60 | 31.00 | 31.35 | 28.45 | 203441446 | -13.60% |
| 11 May 2022 | 33.10 | 33.40 | 33.60 | 32.40 | 36363537 | -0.60% |
| 10 May 2022 | 33.30 | 33.50 | 33.90 | 33.05 | 29295243 | -0.60% |
| 09 May 2022 | 33.50 | 33.75 | 33.85 | 33.10 | 32033408 | -1.03% |
| 06 May 2022 | 33.85 | 33.95 | 34.15 | 33.40 | 36331439 | -1.17% |
| 05 May 2022 | 34.25 | 34.65 | 35.05 | 34.15 | 26554780 | -0.29% |
| 04 May 2022 | 34.35 | 35.25 | 35.45 | 34.20 | 35664306 | -2.00% |
| 02 May 2022 | 35.05 | 34.90 | 35.20 | 34.65 | 20822885 | -0.14% |
| 29 Apr 2022 | 35.10 | 35.60 | 35.80 | 35.00 | 25617648 | -0.71% |
| 28 Apr 2022 | 35.35 | 35.50 | 35.55 | 35.05 | 26935411 | -0.14% |
| 27 Apr 2022 | 35.40 | 35.25 | 35.60 | 35.05 | 23588728 | -0.56% |
| 26 Apr 2022 | 35.60 | 35.35 | 35.70 | 35.20 | 22211380 | 2.01% |
| 25 Apr 2022 | 34.90 | 35.10 | 35.25 | 34.80 | 38812926 | -1.41% |
| 22 Apr 2022 | 35.40 | 35.85 | 36.10 | 35.35 | 29066596 | -1.53% |
| 21 Apr 2022 | 35.95 | 36.00 | 36.15 | 35.80 | 19283074 | 0.70% |
| 20 Apr 2022 | 35.70 | 35.85 | 36.05 | 35.45 | 24765890 | 0.00% |
| 19 Apr 2022 | 35.70 | 36.40 | 36.60 | 35.20 | 31729898 | -1.38% |
| 18 Apr 2022 | 36.20 | 36.40 | 36.40 | 35.70 | 29188725 | -1.23% |
| 13 Apr 2022 | 36.65 | 36.85 | 37.15 | 36.60 | 22607254 | -0.27% |
| 12 Apr 2022 | 36.75 | 37.35 | 37.40 | 36.25 | 39061333 | -1.87% |
| 11 Apr 2022 | 37.45 | 37.65 | 38.00 | 37.40 | 28770137 | -0.79% |
| 08 Apr 2022 | 37.75 | 37.60 | 37.95 | 37.50 | 28343556 | 0.80% |
| 07 Apr 2022 | 37.45 | 37.70 | 38.50 | 37.30 | 61740174 | -0.40% |
| 06 Apr 2022 | 37.60 | 36.80 | 37.90 | 36.70 | 44241731 | 1.76% |
| 05 Apr 2022 | 36.95 | 37.00 | 37.50 | 36.70 | 40801381 | 0.14% |
| 04 Apr 2022 | 36.90 | 36.45 | 37.10 | 36.25 | 56228869 | 1.51% |
| 01 Apr 2022 | 36.35 | 35.10 | 36.45 | 35.00 | 53967690 | 3.71% |
| 31 Mar 2022 | 35.05 | 35.15 | 35.30 | 34.95 | 33939694 | 0.00% |
| 30 Mar 2022 | 35.05 | 35.40 | 35.50 | 34.95 | 46240651 | 0.29% |
| 29 Mar 2022 | 34.95 | 36.00 | 36.00 | 34.85 | 47346926 | -1.96% |
| 28 Mar 2022 | 35.65 | 35.40 | 35.85 | 34.80 | 49502255 | 0.71% |
| 25 Mar 2022 | 35.40 | 35.60 | 35.85 | 35.25 | 29182192 | -0.42% |
| 24 Mar 2022 | 35.55 | 35.75 | 36.00 | 35.50 | 27969611 | -0.42% |
| 23 Mar 2022 | 35.70 | 35.85 | 36.45 | 35.60 | 46357008 | 0.28% |
| 22 Mar 2022 | 35.60 | 35.70 | 35.85 | 34.95 | 46470194 | -0.28% |
| 21 Mar 2022 | 35.70 | 36.10 | 36.20 | 35.55 | 28291811 | -0.83% |
| 17 Mar 2022 | 36.00 | 36.30 | 36.40 | 35.90 | 39001545 | 0.28% |
| 16 Mar 2022 | 35.90 | 35.80 | 36.35 | 35.65 | 48492102 | -0.28% |
| 15 Mar 2022 | 36.00 | 36.90 | 37.20 | 35.90 | 50789501 | -2.17% |
| 14 Mar 2022 | 36.80 | 36.30 | 36.90 | 35.80 | 54669854 | 1.52% |
| 11 Mar 2022 | 36.25 | 35.80 | 36.45 | 35.60 | 42340369 | 0.83% |
| 10 Mar 2022 | 35.95 | 36.30 | 36.80 | 35.70 | 70426564 | 0.98% |
| 09 Mar 2022 | 35.60 | 35.35 | 35.75 | 34.85 | 69650320 | 2.01% |
| 08 Mar 2022 | 34.90 | 34.20 | 35.15 | 33.95 | 64860676 | 2.05% |
| 07 Mar 2022 | 34.20 | 33.95 | 34.70 | 33.35 | 62092259 | -1.16% |
| 04 Mar 2022 | 34.60 | 34.75 | 35.40 | 34.50 | 56689130 | -1.42% |
| 03 Mar 2022 | 35.10 | 35.90 | 36.05 | 34.85 | 52337879 | -0.71% |
| 02 Mar 2022 | 35.35 | 34.40 | 35.55 | 34.30 | 69515457 | 1.29% |
| 28 Feb 2022 | 34.90 | 34.15 | 35.15 | 34.05 | 94949907 | -0.14% |
| 25 Feb 2022 | 34.95 | 33.80 | 36.75 | 33.55 | 189336639 | 9.22% |
| 24 Feb 2022 | 32.00 | 35.95 | 36.40 | 31.75 | 189980575 | -14.32% |
| 23 Feb 2022 | 37.35 | 37.20 | 38.00 | 37.20 | 36877066 | 0.40% |
| 22 Feb 2022 | 37.20 | 36.80 | 37.35 | 36.50 | 37187228 | -0.80% |
| 21 Feb 2022 | 37.50 | 37.55 | 37.80 | 37.20 | 34670090 | -0.66% |
| 18 Feb 2022 | 37.75 | 37.85 | 38.40 | 37.60 | 39630801 | -0.79% |
| 17 Feb 2022 | 38.05 | 38.50 | 38.75 | 37.90 | 37538172 | -1.30% |
| 16 Feb 2022 | 38.55 | 38.80 | 39.10 | 38.45 | 58312435 | 0.39% |
| 15 Feb 2022 | 38.40 | 37.40 | 38.55 | 36.80 | 53556498 | 3.50% |
| 14 Feb 2022 | 37.10 | 38.10 | 38.40 | 37.00 | 68821970 | -6.67% |
| 11 Feb 2022 | 39.75 | 40.60 | 40.75 | 39.60 | 38771131 | -2.57% |
| 10 Feb 2022 | 40.80 | 41.70 | 41.80 | 40.70 | 34712483 | -1.92% |
| 09 Feb 2022 | 41.60 | 42.10 | 42.20 | 41.30 | 36405347 | -0.95% |
| 08 Feb 2022 | 42.00 | 41.90 | 42.20 | 40.55 | 82898920 | 0.72% |
| 07 Feb 2022 | 41.70 | 41.50 | 43.00 | 41.30 | 94193766 | 0.48% |
| 04 Feb 2022 | 41.50 | 42.50 | 42.90 | 41.35 | 57040478 | -2.58% |
| 03 Feb 2022 | 42.60 | 42.90 | 43.35 | 42.35 | 85013403 | -0.47% |
| 02 Feb 2022 | 42.80 | 41.30 | 43.00 | 41.20 | 111715210 | 3.63% |
| 01 Feb 2022 | 41.30 | 41.80 | 42.00 | 40.30 | 83578352 | -0.60% |
| 31 Jan 2022 | 41.55 | 41.10 | 41.85 | 40.85 | 65358800 | 1.71% |
| 28 Jan 2022 | 40.85 | 42.10 | 42.40 | 40.70 | 116265760 | -0.73% |
| 27 Jan 2022 | 41.15 | 39.00 | 41.45 | 38.80 | 120678533 | 4.44% |
| 25 Jan 2022 | 39.40 | 37.90 | 39.55 | 37.60 | 54401085 | 3.68% |
| 24 Jan 2022 | 38.00 | 38.80 | 39.05 | 37.30 | 51367085 | -2.06% |
| 21 Jan 2022 | 38.80 | 39.55 | 39.75 | 38.45 | 48283808 | -3.00% |
| 20 Jan 2022 | 40.00 | 39.90 | 40.45 | 39.75 | 38841491 | 0.00% |
| 19 Jan 2022 | 40.00 | 38.85 | 40.15 | 38.75 | 44886428 | 2.30% |
| 18 Jan 2022 | 39.10 | 40.00 | 40.20 | 39.00 | 44095230 | -1.88% |
| 17 Jan 2022 | 39.85 | 40.05 | 40.50 | 39.75 | 28509122 | -0.75% |
| 14 Jan 2022 | 40.15 | 39.95 | 40.35 | 39.80 | 28246979 | -0.12% |
| 13 Jan 2022 | 40.20 | 39.95 | 40.65 | 39.75 | 38374630 | 0.50% |
| 12 Jan 2022 | 40.00 | 40.05 | 40.45 | 39.85 | 27289110 | 0.13% |
| 11 Jan 2022 | 39.95 | 40.45 | 40.60 | 39.75 | 40117267 | -0.99% |
| 10 Jan 2022 | 40.35 | 38.95 | 40.75 | 38.90 | 77487214 | 3.73% |
| 07 Jan 2022 | 38.90 | 38.80 | 39.55 | 38.65 | 45764582 | 0.26% |
| 06 Jan 2022 | 38.80 | 38.20 | 39.10 | 38.20 | 43889477 | 0.13% |
| 05 Jan 2022 | 38.75 | 38.10 | 39.05 | 38.05 | 46559579 | 1.04% |
| 04 Jan 2022 | 38.35 | 38.10 | 38.65 | 37.90 | 40922358 | 0.92% |
| 03 Jan 2022 | 38.00 | 37.30 | 38.15 | 37.25 | 36560565 | 1.88% |
| 31 Dec 2021 | 37.30 | 37.25 | 37.60 | 37.05 | 31412356 | 0.40% |
| 30 Dec 2021 | 37.15 | 37.00 | 37.40 | 36.55 | 69851127 | 0.00% |
| 29 Dec 2021 | 37.15 | 37.40 | 37.50 | 37.00 | 32102072 | -0.40% |
| 28 Dec 2021 | 37.30 | 37.35 | 37.60 | 37.10 | 34060388 | 0.13% |
| 27 Dec 2021 | 37.25 | 36.80 | 37.35 | 36.25 | 42555204 | 1.09% |
| 24 Dec 2021 | 36.85 | 38.00 | 38.15 | 36.25 | 57414841 | -3.03% |
| 23 Dec 2021 | 38.00 | 37.75 | 38.25 | 37.60 | 35679028 | 1.47% |
| 22 Dec 2021 | 37.45 | 37.25 | 38.00 | 37.00 | 37841483 | 1.35% |
| 21 Dec 2021 | 36.95 | 36.90 | 37.60 | 36.60 | 60527831 | 0.54% |
| 20 Dec 2021 | 36.75 | 37.50 | 37.65 | 35.95 | 55096010 | -3.29% |
| 17 Dec 2021 | 38.00 | 39.25 | 39.40 | 37.90 | 47068060 | -3.55% |
| 16 Dec 2021 | 39.40 | 39.80 | 40.20 | 39.10 | 34881495 | -0.88% |
| 15 Dec 2021 | 39.75 | 40.05 | 40.45 | 39.65 | 30984077 | -1.00% |
| 14 Dec 2021 | 40.15 | 40.10 | 40.45 | 39.55 | 40950927 | -0.25% |
| 13 Dec 2021 | 40.25 | 41.25 | 41.40 | 40.15 | 46056603 | -1.23% |
| 10 Dec 2021 | 40.75 | 39.50 | 41.05 | 39.25 | 52245056 | 3.16% |
| 09 Dec 2021 | 39.50 | 39.50 | 39.90 | 39.15 | 35479922 | 0.38% |
| 08 Dec 2021 | 39.35 | 38.75 | 39.45 | 38.55 | 41296620 | 2.21% |
| 07 Dec 2021 | 38.50 | 38.30 | 38.85 | 38.20 | 31500355 | 1.32% |
| 06 Dec 2021 | 38.00 | 38.50 | 38.90 | 37.85 | 40915598 | -1.30% |
| 03 Dec 2021 | 38.50 | 38.55 | 39.10 | 38.35 | 29288326 | 0.00% |
| 02 Dec 2021 | 38.50 | 38.30 | 38.60 | 37.95 | 32390148 | 0.39% |
| 01 Dec 2021 | 38.35 | 37.40 | 38.55 | 37.15 | 40315749 | 2.82% |
| 30 Nov 2021 | 37.30 | 37.75 | 38.50 | 37.05 | 52315588 | -0.80% |
| 29 Nov 2021 | 37.60 | 38.20 | 38.45 | 37.10 | 47437170 | -2.34% |
| 26 Nov 2021 | 38.50 | 39.75 | 39.75 | 38.25 | 55545650 | -3.63% |
| 25 Nov 2021 | 39.95 | 40.45 | 40.55 | 39.85 | 44234204 | -1.24% |
| 24 Nov 2021 | 40.45 | 40.75 | 41.15 | 40.20 | 40887058 | -0.49% |
| 23 Nov 2021 | 40.65 | 39.60 | 40.85 | 39.45 | 54899992 | 1.88% |
| 22 Nov 2021 | 39.90 | 41.65 | 41.80 | 39.35 | 66795201 | -4.20% |
| 18 Nov 2021 | 41.65 | 40.85 | 42.20 | 40.80 | 123654620 | 2.46% |
| 17 Nov 2021 | 40.65 | 40.90 | 41.40 | 40.50 | 37455760 | -1.09% |
| 16 Nov 2021 | 41.10 | 41.85 | 41.85 | 40.95 | 37098708 | -1.20% |
| 15 Nov 2021 | 41.60 | 42.05 | 42.10 | 41.45 | 29300908 | -0.36% |
| 12 Nov 2021 | 41.75 | 42.20 | 42.25 | 41.55 | 28798008 | -0.24% |
| 11 Nov 2021 | 41.85 | 42.40 | 42.45 | 41.65 | 35549697 | -0.95% |
| 10 Nov 2021 | 42.25 | 42.80 | 42.90 | 42.05 | 41151809 | -1.52% |
| 09 Nov 2021 | 42.90 | 42.60 | 43.25 | 42.50 | 55276093 | 1.18% |
| 08 Nov 2021 | 42.40 | 42.25 | 42.60 | 41.90 | 55791255 | 1.19% |
| 04 Nov 2021 | 41.90 | 41.70 | 42.05 | 41.55 | 13072027 | 1.33% |
| 03 Nov 2021 | 41.35 | 42.20 | 42.65 | 41.15 | 64044920 | -1.78% |
| 02 Nov 2021 | 42.10 | 42.35 | 42.45 | 41.80 | 52725424 | 0.00% |
| 01 Nov 2021 | 42.10 | 42.55 | 42.65 | 41.80 | 42645900 | 0.00% |
| 29 Oct 2021 | 42.10 | 41.50 | 43.10 | 40.60 | 146781564 | 1.81% |
| 28 Oct 2021 | 41.35 | 45.00 | 45.00 | 41.00 | 321343621 | -10.69% |
| 27 Oct 2021 | 46.30 | 46.20 | 47.10 | 45.75 | 111681059 | 0.98% |
| 26 Oct 2021 | 45.85 | 45.35 | 47.60 | 45.20 | 214146592 | 2.12% |
| 25 Oct 2021 | 44.90 | 44.25 | 45.65 | 43.15 | 153458794 | 2.16% |
| 22 Oct 2021 | 43.95 | 45.20 | 46.25 | 43.65 | 102347062 | -1.57% |
| 21 Oct 2021 | 44.65 | 43.90 | 44.90 | 43.45 | 122750629 | 3.60% |
| 20 Oct 2021 | 43.10 | 43.90 | 44.50 | 42.65 | 115424264 | -2.38% |
| 19 Oct 2021 | 44.15 | 46.90 | 47.50 | 43.90 | 150882735 | -4.02% |
| 18 Oct 2021 | 46.00 | 42.95 | 48.20 | 42.75 | 405179433 | 8.11% |
| 14 Oct 2021 | 42.55 | 41.80 | 42.70 | 41.70 | 128521477 | 2.65% |
| 13 Oct 2021 | 41.45 | 41.50 | 42.10 | 41.30 | 82798525 | 0.48% |
| 12 Oct 2021 | 41.25 | 40.50 | 41.35 | 40.05 | 67999277 | 1.98% |
| 11 Oct 2021 | 40.45 | 40.50 | 40.90 | 40.30 | 42779749 | 0.37% |
| 08 Oct 2021 | 40.30 | 40.10 | 40.50 | 39.50 | 63181834 | 1.00% |
| 07 Oct 2021 | 39.90 | 40.45 | 40.55 | 39.85 | 35042174 | 0.00% |
| 06 Oct 2021 | 39.90 | 41.30 | 41.70 | 39.70 | 76749025 | -2.80% |
| 05 Oct 2021 | 41.05 | 41.05 | 41.75 | 40.75 | 62599441 | -0.12% |
| 04 Oct 2021 | 41.10 | 40.90 | 41.50 | 40.75 | 62912144 | 1.23% |
| 01 Oct 2021 | 40.60 | 39.95 | 41.20 | 39.35 | 97922965 | 1.25% |
| 30 Sep 2021 | 40.10 | 39.80 | 41.25 | 39.60 | 83665464 | 1.13% |
| 29 Sep 2021 | 39.65 | 38.80 | 41.00 | 38.50 | 103695312 | 1.28% |
| 28 Sep 2021 | 39.15 | 38.40 | 39.70 | 38.35 | 87295894 | 2.09% |
| 27 Sep 2021 | 38.35 | 38.15 | 38.65 | 38.05 | 33799535 | 1.19% |
| 24 Sep 2021 | 37.90 | 39.00 | 39.00 | 37.75 | 33176080 | -1.56% |
| 23 Sep 2021 | 38.50 | 38.50 | 39.00 | 38.40 | 31335371 | 0.92% |
| 22 Sep 2021 | 38.15 | 38.15 | 38.55 | 38.00 | 27417221 | 0.13% |
| 21 Sep 2021 | 38.10 | 38.20 | 38.45 | 37.35 | 45279748 | 0.00% |
| 20 Sep 2021 | 38.10 | 39.50 | 39.50 | 38.00 | 49454941 | -4.15% |
| 17 Sep 2021 | 39.75 | 42.70 | 42.75 | 39.35 | 135078081 | -4.90% |
| 16 Sep 2021 | 41.80 | 38.80 | 41.95 | 38.50 | 190657378 | 7.87% |
| 15 Sep 2021 | 38.75 | 37.95 | 38.95 | 37.75 | 57565856 | 2.51% |
| 14 Sep 2021 | 37.80 | 37.75 | 38.35 | 37.65 | 31674866 | 0.53% |
| 13 Sep 2021 | 37.60 | 37.80 | 37.80 | 37.35 | 21274965 | 0.13% |
| 09 Sep 2021 | 37.55 | 37.65 | 37.90 | 37.45 | 20050778 | -0.27% |
| 08 Sep 2021 | 37.65 | 37.35 | 38.35 | 37.25 | 47139154 | 0.67% |
| 07 Sep 2021 | 37.40 | 37.75 | 37.95 | 37.15 | 30962650 | -1.19% |
| 06 Sep 2021 | 37.85 | 38.40 | 38.50 | 37.75 | 30264921 | -0.53% |
| 03 Sep 2021 | 38.05 | 37.50 | 38.55 | 37.50 | 53604232 | 1.60% |
| 02 Sep 2021 | 37.45 | 37.25 | 37.80 | 37.20 | 35910903 | 0.27% |
| 01 Sep 2021 | 37.35 | 36.60 | 37.45 | 36.55 | 41504907 | 1.91% |
| 31 Aug 2021 | 36.65 | 36.65 | 37.30 | 36.35 | 56641931 | -0.27% |
| 30 Aug 2021 | 36.75 | 36.15 | 36.90 | 36.15 | 31585995 | 1.66% |
| 27 Aug 2021 | 36.15 | 35.80 | 36.25 | 35.70 | 31396562 | 0.98% |
| 26 Aug 2021 | 35.80 | 36.40 | 36.65 | 35.70 | 35509249 | -1.78% |
| 25 Aug 2021 | 36.45 | 36.45 | 36.90 | 36.25 | 45499400 | 0.28% |
| 24 Aug 2021 | 36.35 | 36.10 | 36.70 | 35.90 | 55044654 | 0.55% |
| 23 Aug 2021 | 36.15 | 35.70 | 36.75 | 35.45 | 54815488 | 1.54% |
| 20 Aug 2021 | 35.60 | 35.95 | 36.30 | 35.30 | 38801065 | -2.47% |
| 18 Aug 2021 | 36.50 | 36.70 | 37.00 | 36.10 | 32386126 | -0.68% |
| 17 Aug 2021 | 36.75 | 37.35 | 37.40 | 36.70 | 25157898 | -1.87% |
| 16 Aug 2021 | 37.45 | 37.65 | 37.90 | 37.35 | 19259890 | -0.79% |
| 13 Aug 2021 | 37.75 | 37.85 | 38.05 | 37.55 | 31382550 | -0.13% |
| 12 Aug 2021 | 37.80 | 37.45 | 37.95 | 37.40 | 32721153 | 1.07% |
| 11 Aug 2021 | 37.40 | 37.60 | 37.80 | 36.60 | 60555697 | -0.27% |
| 10 Aug 2021 | 37.50 | 38.90 | 39.05 | 37.30 | 64226181 | -3.23% |
| 09 Aug 2021 | 38.75 | 39.60 | 40.20 | 38.65 | 55639684 | -2.02% |
| 06 Aug 2021 | 39.55 | 39.00 | 39.80 | 38.75 | 62616916 | 1.80% |
| 05 Aug 2021 | 38.85 | 39.50 | 39.55 | 38.20 | 62226173 | -1.40% |
| 04 Aug 2021 | 39.40 | 40.50 | 40.65 | 39.30 | 79555428 | -2.23% |
| 03 Aug 2021 | 40.30 | 41.50 | 41.50 | 40.05 | 100994147 | -0.98% |
| 02 Aug 2021 | 40.70 | 39.75 | 40.95 | 39.60 | 64896737 | 3.04% |
| 30 Jul 2021 | 39.50 | 39.50 | 40.00 | 39.25 | 45647205 | 0.25% |
| 29 Jul 2021 | 39.40 | 38.60 | 39.70 | 38.25 | 63854550 | 2.60% |
| 28 Jul 2021 | 38.40 | 39.20 | 39.30 | 38.10 | 57230970 | -1.92% |
| 27 Jul 2021 | 39.15 | 39.50 | 40.00 | 39.05 | 41915784 | -0.51% |
| 26 Jul 2021 | 39.35 | 39.95 | 40.15 | 39.25 | 39507185 | -1.75% |
| 23 Jul 2021 | 40.05 | 40.10 | 40.30 | 39.70 | 42958166 | 0.12% |
| 22 Jul 2021 | 40.00 | 40.45 | 40.60 | 39.90 | 53618639 | 0.63% |
| 20 Jul 2021 | 39.75 | 40.15 | 40.40 | 39.45 | 48757312 | -1.36% |
| 19 Jul 2021 | 40.30 | 40.50 | 40.70 | 40.10 | 31864818 | -1.35% |
| 16 Jul 2021 | 40.85 | 40.40 | 41.20 | 40.30 | 41560170 | 1.24% |
| 15 Jul 2021 | 40.35 | 40.80 | 40.90 | 40.30 | 32145976 | -0.86% |
| 14 Jul 2021 | 40.70 | 41.00 | 41.10 | 40.55 | 27627264 | -0.49% |
| 13 Jul 2021 | 40.90 | 41.05 | 41.25 | 40.85 | 33738717 | 0.00% |
| 12 Jul 2021 | 40.90 | 41.10 | 41.45 | 40.80 | 38587491 | -0.24% |
| 09 Jul 2021 | 41.00 | 41.10 | 41.20 | 40.85 | 45122471 | -0.12% |
| 08 Jul 2021 | 41.05 | 41.80 | 42.25 | 40.90 | 60454510 | -1.56% |
| 07 Jul 2021 | 41.70 | 41.80 | 42.05 | 41.55 | 41710161 | -0.36% |
| 06 Jul 2021 | 41.85 | 42.20 | 42.85 | 41.50 | 60698228 | -1.06% |
| 05 Jul 2021 | 42.30 | 42.40 | 42.45 | 41.95 | 50276083 | 0.48% |
| 02 Jul 2021 | 42.10 | 42.55 | 42.70 | 41.90 | 82307112 | -0.59% |
| 01 Jul 2021 | 42.35 | 42.40 | 42.75 | 42.15 | 79292862 | 0.12% |
| 30 Jun 2021 | 42.30 | 43.25 | 43.45 | 42.15 | 88216025 | -1.63% |
| 29 Jun 2021 | 43.00 | 43.45 | 43.90 | 42.90 | 137925510 | -0.81% |
| 28 Jun 2021 | 43.35 | 42.95 | 43.70 | 42.60 | 165596285 | 2.48% |
| 25 Jun 2021 | 42.30 | 42.00 | 42.70 | 41.70 | 111022988 | 1.81% |
| 24 Jun 2021 | 41.55 | 42.60 | 42.80 | 41.40 | 109853745 | -1.66% |
| 23 Jun 2021 | 42.25 | 41.50 | 42.95 | 41.30 | 205772277 | 2.30% |
| 22 Jun 2021 | 41.30 | 42.05 | 42.75 | 41.05 | 137367867 | -0.96% |
| 21 Jun 2021 | 41.70 | 39.50 | 41.90 | 39.20 | 116450769 | 3.47% |
| 18 Jun 2021 | 40.30 | 41.50 | 41.70 | 38.90 | 117416542 | -1.95% |
| 17 Jun 2021 | 41.10 | 41.10 | 42.10 | 40.85 | 79183021 | -1.56% |
| 16 Jun 2021 | 41.75 | 42.30 | 42.90 | 41.60 | 70156923 | -1.53% |
| 15 Jun 2021 | 42.40 | 42.90 | 43.25 | 42.30 | 72824813 | -1.51% |
| 14 Jun 2021 | 43.05 | 41.80 | 43.75 | 40.40 | 192209398 | 2.38% |
| 11 Jun 2021 | 42.05 | 42.90 | 43.10 | 41.80 | 91371585 | -1.06% |
| 10 Jun 2021 | 42.50 | 41.10 | 42.85 | 41.00 | 208415707 | 4.68% |
| 09 Jun 2021 | 40.60 | 41.55 | 42.35 | 40.05 | 149730470 | -2.05% |
| 08 Jun 2021 | 41.45 | 42.50 | 42.60 | 41.30 | 104992723 | -1.54% |
| 07 Jun 2021 | 42.10 | 43.00 | 43.10 | 41.85 | 157004801 | -2.32% |
| 04 Jun 2021 | 43.10 | 43.55 | 43.60 | 42.95 | 142152047 | -1.37% |
| 03 Jun 2021 | 43.70 | 44.50 | 45.00 | 43.40 | 265127956 | -0.68% |
| 02 Jun 2021 | 44.00 | 41.90 | 44.55 | 41.60 | 397167134 | 5.64% |
| 01 Jun 2021 | 41.65 | 42.55 | 42.65 | 41.10 | 172714836 | -1.77% |
| 31 May 2021 | 42.40 | 42.35 | 43.20 | 41.60 | 240394043 | 0.36% |
| 28 May 2021 | 42.25 | 42.80 | 42.80 | 41.00 | 335658662 | 0.24% |
| 27 May 2021 | 42.15 | 39.50 | 42.40 | 39.40 | 511815455 | 7.39% |
| 26 May 2021 | 39.25 | 39.50 | 40.25 | 39.05 | 155307751 | -0.25% |
| 25 May 2021 | 39.35 | 40.40 | 40.50 | 39.20 | 163516340 | -1.13% |
| 24 May 2021 | 39.80 | 39.20 | 40.10 | 38.75 | 277203783 | 4.60% |
| 21 May 2021 | 38.05 | 38.00 | 38.35 | 37.55 | 178307284 | 1.47% |
| 20 May 2021 | 37.50 | 36.50 | 37.90 | 35.95 | 339156585 | 3.59% |
| 19 May 2021 | 36.20 | 36.30 | 36.85 | 35.75 | 154514444 | -3.08% |
| 18 May 2021 | 37.35 | 38.35 | 38.35 | 37.20 | 91471489 | -0.80% |
| 17 May 2021 | 37.65 | 37.20 | 37.80 | 36.85 | 108033820 | 2.31% |
| 14 May 2021 | 36.80 | 37.80 | 38.40 | 36.50 | 185587845 | -0.81% |
| 12 May 2021 | 37.10 | 35.75 | 38.20 | 35.55 | 345869236 | 5.85% |
| 11 May 2021 | 35.05 | 34.85 | 35.35 | 33.75 | 231689524 | -1.54% |
| 10 May 2021 | 35.60 | 36.55 | 36.70 | 35.00 | 175653730 | -1.79% |
| 07 May 2021 | 36.25 | 36.65 | 36.95 | 35.95 | 110980908 | -0.41% |
| 06 May 2021 | 36.40 | 37.50 | 37.75 | 36.20 | 114302420 | -2.80% |
| 05 May 2021 | 37.45 | 38.55 | 38.70 | 37.15 | 178293892 | 0.00% |
| 04 May 2021 | 37.45 | 34.80 | 39.20 | 34.70 | 426069700 | 8.55% |
| 03 May 2021 | 34.50 | 34.50 | 34.70 | 34.00 | 105720320 | -1.00% |
| 30 Apr 2021 | 34.85 | 34.55 | 35.70 | 34.50 | 95008214 | -0.57% |
| 29 Apr 2021 | 35.05 | 35.80 | 36.20 | 34.90 | 127130844 | -1.68% |
| 28 Apr 2021 | 35.65 | 35.20 | 35.80 | 35.05 | 94894461 | 2.00% |
| 27 Apr 2021 | 34.95 | 34.40 | 35.30 | 34.35 | 97206393 | 1.45% |
| 26 Apr 2021 | 34.45 | 34.25 | 34.70 | 34.25 | 73069756 | 1.32% |
| 23 Apr 2021 | 34.00 | 33.50 | 34.70 | 33.40 | 122182836 | 0.29% |
| 22 Apr 2021 | 33.90 | 33.20 | 34.15 | 33.05 | 100459282 | 0.59% |
| 20 Apr 2021 | 33.70 | 34.00 | 34.20 | 33.40 | 117371947 | 1.66% |
| 19 Apr 2021 | 33.15 | 33.60 | 33.80 | 32.50 | 122301341 | -4.74% |
| 16 Apr 2021 | 34.80 | 35.00 | 35.40 | 34.50 | 100392762 | 0.14% |
| 15 Apr 2021 | 34.75 | 34.60 | 35.35 | 34.15 | 115658330 | -1.00% |
| 13 Apr 2021 | 35.10 | 34.00 | 35.30 | 33.65 | 147766538 | 3.39% |
| 12 Apr 2021 | 33.95 | 36.75 | 36.85 | 33.30 | 184407237 | -10.30% |
| 09 Apr 2021 | 37.85 | 37.35 | 39.00 | 37.20 | 130289882 | 1.07% |
| 08 Apr 2021 | 37.45 | 37.75 | 38.10 | 37.35 | 68360846 | -0.40% |
| 07 Apr 2021 | 37.60 | 37.05 | 38.10 | 36.85 | 96171649 | 1.48% |
| 06 Apr 2021 | 37.05 | 36.95 | 37.55 | 36.25 | 94329535 | 0.27% |
| 05 Apr 2021 | 36.95 | 38.55 | 38.55 | 36.20 | 103941329 | -3.27% |
| 01 Apr 2021 | 38.20 | 37.00 | 38.50 | 36.80 | 100007430 | 4.23% |
| 31 Mar 2021 | 36.65 | 36.10 | 37.65 | 35.75 | 117399302 | 1.38% |
| 30 Mar 2021 | 36.15 | 36.40 | 36.70 | 35.80 | 94892266 | 0.42% |
| 26 Mar 2021 | 36.00 | 36.20 | 36.40 | 35.70 | 100724564 | 1.41% |
| 25 Mar 2021 | 35.50 | 37.00 | 37.00 | 34.80 | 190748444 | -4.05% |
| 24 Mar 2021 | 37.00 | 38.65 | 39.05 | 36.75 | 118077858 | -4.52% |
| 23 Mar 2021 | 38.75 | 37.85 | 39.20 | 37.80 | 108051825 | 2.11% |
| 22 Mar 2021 | 37.95 | 38.45 | 38.55 | 37.50 | 94389245 | -1.30% |
| 19 Mar 2021 | 38.45 | 37.20 | 38.75 | 36.35 | 135987432 | 1.99% |
| 18 Mar 2021 | 37.70 | 39.00 | 39.10 | 36.65 | 126241327 | -1.82% |
| 17 Mar 2021 | 38.40 | 39.85 | 39.95 | 38.05 | 89295594 | -3.52% |
| 16 Mar 2021 | 39.80 | 41.00 | 41.40 | 39.60 | 99770550 | -2.45% |
| 15 Mar 2021 | 40.80 | 41.05 | 41.10 | 39.75 | 83782423 | -0.61% |
| 12 Mar 2021 | 41.05 | 41.85 | 41.95 | 40.70 | 59205010 | -1.08% |
| 10 Mar 2021 | 41.50 | 42.00 | 42.25 | 41.30 | 48965330 | -0.24% |
| 09 Mar 2021 | 41.60 | 41.95 | 42.35 | 40.75 | 77359752 | -0.36% |
| 08 Mar 2021 | 41.75 | 42.20 | 42.85 | 41.60 | 89990535 | 0.12% |
| 05 Mar 2021 | 41.70 | 43.60 | 43.60 | 41.30 | 129772294 | -4.36% |
| 04 Mar 2021 | 43.60 | 43.00 | 44.30 | 42.45 | 215065585 | 0.11% |
| 03 Mar 2021 | 43.55 | 41.40 | 43.90 | 41.25 | 238140740 | 6.22% |
| 02 Mar 2021 | 41.00 | 41.15 | 41.65 | 40.70 | 115358594 | 0.49% |
| 01 Mar 2021 | 40.80 | 41.40 | 41.45 | 40.55 | 120923262 | -0.12% |
| 26 Feb 2021 | 40.85 | 41.00 | 41.70 | 40.35 | 191695436 | -2.51% |
| 25 Feb 2021 | 41.90 | 42.25 | 42.65 | 41.75 | 133293103 | 0.24% |
| 24 Feb 2021 | 41.80 | 41.45 | 42.10 | 41.25 | 76642692 | 1.95% |
| 23 Feb 2021 | 41.00 | 41.30 | 42.20 | 40.65 | 217940163 | -0.12% |
| 22 Feb 2021 | 41.05 | 42.55 | 42.85 | 40.20 | 207909169 | -2.38% |
| 19 Feb 2021 | 42.05 | 44.25 | 46.35 | 41.20 | 429882183 | -4.00% |
| 18 Feb 2021 | 43.80 | 42.00 | 44.30 | 41.80 | 365119300 | 5.04% |
| 17 Feb 2021 | 41.70 | 39.50 | 42.50 | 39.30 | 466579666 | 5.57% |
| 16 Feb 2021 | 39.50 | 40.00 | 40.65 | 39.10 | 187520683 | -0.13% |
| 15 Feb 2021 | 39.55 | 39.25 | 40.05 | 39.00 | 127928424 | 1.93% |
| 12 Feb 2021 | 38.80 | 39.00 | 39.65 | 38.40 | 158520381 | 0.13% |
| 11 Feb 2021 | 38.75 | 39.45 | 40.10 | 38.60 | 151510830 | -1.77% |
| 10 Feb 2021 | 39.45 | 38.80 | 39.95 | 38.65 | 213081321 | 1.02% |
| 09 Feb 2021 | 39.05 | 38.25 | 41.05 | 37.35 | 376625747 | 2.76% |
| 08 Feb 2021 | 38.00 | 40.95 | 41.20 | 37.75 | 208191094 | -5.35% |
| 05 Feb 2021 | 40.15 | 41.30 | 42.75 | 39.70 | 329090924 | -0.86% |
| 04 Feb 2021 | 40.50 | 38.50 | 41.00 | 38.00 | 384813812 | 5.61% |
| 03 Feb 2021 | 38.35 | 36.45 | 38.75 | 35.70 | 260980002 | 5.94% |
| 02 Feb 2021 | 36.20 | 36.10 | 36.85 | 35.55 | 199832087 | 1.26% |
| 01 Feb 2021 | 35.75 | 33.75 | 36.00 | 33.10 | 200145354 | 7.20% |
| 29 Jan 2021 | 33.35 | 33.00 | 34.40 | 32.50 | 125606644 | 2.46% |
| 28 Jan 2021 | 32.55 | 33.00 | 33.10 | 31.90 | 130283571 | -2.40% |
| 27 Jan 2021 | 33.35 | 34.10 | 34.25 | 33.05 | 69780206 | -2.34% |
| 25 Jan 2021 | 34.15 | 35.00 | 35.10 | 33.50 | 83484252 | -1.16% |
| 22 Jan 2021 | 34.55 | 35.80 | 36.05 | 34.20 | 133649890 | -3.09% |
| 21 Jan 2021 | 35.65 | 37.10 | 37.40 | 35.25 | 126279607 | -3.52% |
| 20 Jan 2021 | 36.95 | 36.75 | 37.30 | 36.30 | 132227405 | 1.23% |
| 19 Jan 2021 | 36.50 | 35.95 | 36.75 | 35.50 | 109008869 | 2.96% |
| 18 Jan 2021 | 35.45 | 36.00 | 36.55 | 35.10 | 113003034 | -1.39% |
| 15 Jan 2021 | 35.95 | 37.00 | 37.50 | 35.50 | 142841953 | -2.84% |
| 14 Jan 2021 | 37.00 | 36.75 | 37.80 | 36.40 | 184172283 | 1.09% |
| 13 Jan 2021 | 36.60 | 37.00 | 37.20 | 35.25 | 227452083 | 0.27% |
| 12 Jan 2021 | 36.50 | 34.70 | 36.95 | 34.30 | 183664727 | 4.58% |
| 11 Jan 2021 | 34.90 | 35.80 | 35.80 | 34.55 | 76603154 | -1.41% |
| 08 Jan 2021 | 35.40 | 35.65 | 35.90 | 35.10 | 80655853 | -0.14% |
| 07 Jan 2021 | 35.45 | 35.80 | 36.00 | 35.35 | 94883129 | 0.71% |
| 06 Jan 2021 | 35.20 | 35.80 | 36.40 | 34.75 | 202327890 | -1.12% |
| 05 Jan 2021 | 35.60 | 35.00 | 35.70 | 34.70 | 142225084 | 0.14% |
| 04 Jan 2021 | 35.55 | 35.40 | 35.75 | 34.25 | 213599078 | 2.16% |
| 01 Jan 2021 | 34.80 | 33.30 | 34.95 | 33.10 | 227528491 | 5.30% |
| 31 Dec 2020 | 33.05 | 32.80 | 33.35 | 32.40 | 189388220 | 0.92% |
| 30 Dec 2020 | 32.75 | 33.70 | 33.70 | 32.35 | 92597922 | -1.36% |
| 29 Dec 2020 | 33.20 | 32.90 | 34.15 | 32.80 | 160162623 | 2.47% |
| 28 Dec 2020 | 32.40 | 31.85 | 32.90 | 31.50 | 145990073 | 3.02% |
| 24 Dec 2020 | 31.45 | 32.20 | 32.60 | 31.40 | 111190598 | -1.10% |
| 23 Dec 2020 | 31.80 | 32.10 | 32.75 | 31.70 | 178237037 | -4.79% |
| 22 Dec 2020 | 33.40 | 33.85 | 34.75 | 31.70 | 118459132 | -2.05% |
| 21 Dec 2020 | 34.10 | 36.00 | 36.85 | 33.00 | 73372682 | -6.70% |
| 18 Dec 2020 | 36.55 | 37.15 | 37.15 | 35.65 | 63979156 | -1.22% |
| 17 Dec 2020 | 37.00 | 38.15 | 38.35 | 36.75 | 66872650 | -2.50% |
| 16 Dec 2020 | 37.95 | 39.60 | 39.60 | 37.25 | 214696891 | -6.53% |
| 15 Dec 2020 | 40.60 | 41.25 | 41.30 | 39.70 | 56929480 | -1.58% |
| 14 Dec 2020 | 41.25 | 41.00 | 41.50 | 40.70 | 52117435 | 1.85% |
| 11 Dec 2020 | 40.50 | 38.60 | 41.40 | 38.60 | 116536838 | 5.47% |
| 10 Dec 2020 | 38.40 | 39.40 | 39.40 | 38.10 | 63379052 | -2.54% |
| 09 Dec 2020 | 39.40 | 42.20 | 42.65 | 39.15 | 216961308 | -2.96% |
| 08 Dec 2020 | 40.60 | 36.00 | 41.10 | 35.90 | 227310533 | 13.57% |
| 07 Dec 2020 | 35.75 | 35.60 | 36.40 | 35.40 | 82840809 | 0.28% |
| 04 Dec 2020 | 35.65 | 36.25 | 36.70 | 34.75 | 120208081 | -0.42% |
| 03 Dec 2020 | 35.80 | 34.35 | 36.05 | 34.15 | 90403528 | 5.45% |
| 02 Dec 2020 | 33.95 | 34.55 | 35.05 | 33.50 | 77155079 | -1.45% |
| 01 Dec 2020 | 34.45 | 33.90 | 34.65 | 33.30 | 58487858 | 2.99% |
| 27 Nov 2020 | 33.45 | 32.15 | 34.15 | 32.05 | 71951138 | 4.37% |
| 26 Nov 2020 | 32.05 | 31.40 | 32.20 | 30.90 | 48077667 | 2.23% |
| 25 Nov 2020 | 31.35 | 30.65 | 32.60 | 30.55 | 99621016 | 3.13% |
| 24 Nov 2020 | 30.40 | 30.30 | 30.60 | 29.80 | 30470938 | 1.16% |
| 23 Nov 2020 | 30.05 | 29.95 | 30.15 | 29.75 | 21909692 | 0.84% |
| 20 Nov 2020 | 29.80 | 29.95 | 30.20 | 29.55 | 23624084 | -0.67% |
| 19 Nov 2020 | 30.00 | 30.85 | 30.85 | 29.75 | 29648439 | -2.76% |
| 18 Nov 2020 | 30.85 | 29.80 | 31.25 | 29.60 | 78369100 | 3.35% |
| 17 Nov 2020 | 29.85 | 29.60 | 30.20 | 29.40 | 30880948 | 0.84% |
| 14 Nov 2020 | 29.60 | 30.00 | 30.00 | 29.50 | 5257310 | 0.34% |
| 13 Nov 2020 | 29.50 | 29.15 | 29.55 | 28.35 | 33735974 | 1.37% |
| 12 Nov 2020 | 29.10 | 29.25 | 29.50 | 28.90 | 27200167 | -0.51% |
| 11 Nov 2020 | 29.25 | 29.80 | 30.30 | 28.85 | 49278768 | -1.18% |
| 10 Nov 2020 | 29.60 | 28.90 | 29.80 | 28.60 | 46493213 | 3.50% |
| 09 Nov 2020 | 28.60 | 27.95 | 28.90 | 27.85 | 48174136 | 3.06% |
| 06 Nov 2020 | 27.75 | 27.75 | 28.20 | 27.60 | 32382743 | 0.18% |
| 05 Nov 2020 | 27.70 | 27.70 | 28.15 | 27.40 | 34167763 | 0.91% |
| 04 Nov 2020 | 27.45 | 27.90 | 27.95 | 26.95 | 46812632 | -1.26% |
| 03 Nov 2020 | 27.80 | 28.05 | 28.35 | 27.30 | 72403902 | -0.54% |
| 02 Nov 2020 | 27.95 | 27.10 | 28.40 | 26.75 | 53642960 | 4.49% |
| 30 Oct 2020 | 26.75 | 26.80 | 27.20 | 26.50 | 25772625 | 0.56% |
| 29 Oct 2020 | 26.60 | 27.00 | 27.00 | 26.30 | 33996051 | -1.85% |
| 28 Oct 2020 | 27.10 | 27.45 | 27.65 | 26.95 | 29350727 | -0.91% |
| 27 Oct 2020 | 27.35 | 28.00 | 28.00 | 27.05 | 37298764 | -2.32% |
| 26 Oct 2020 | 28.00 | 27.55 | 28.25 | 27.45 | 32462108 | 2.19% |
| 23 Oct 2020 | 27.40 | 27.40 | 27.50 | 27.20 | 10791723 | 0.74% |
| 22 Oct 2020 | 27.20 | 27.20 | 27.40 | 27.15 | 11305057 | 0.00% |
| 21 Oct 2020 | 27.20 | 27.50 | 27.80 | 27.05 | 22430098 | -0.55% |
| 20 Oct 2020 | 27.35 | 27.90 | 27.90 | 27.25 | 19897438 | -2.15% |
| 19 Oct 2020 | 27.95 | 27.75 | 28.05 | 27.60 | 23518959 | 1.82% |
| 16 Oct 2020 | 27.45 | 27.80 | 27.95 | 27.35 | 17645876 | -0.90% |
| 15 Oct 2020 | 27.70 | 28.35 | 28.55 | 27.50 | 18354893 | -1.60% |
| 14 Oct 2020 | 28.15 | 27.80 | 28.35 | 27.50 | 32332343 | 1.08% |
| 13 Oct 2020 | 27.85 | 28.40 | 28.50 | 27.75 | 25016060 | -2.11% |
| 12 Oct 2020 | 28.45 | 29.30 | 29.75 | 28.25 | 33396304 | -1.56% |
| 09 Oct 2020 | 28.90 | 28.00 | 29.00 | 27.65 | 41074797 | 3.96% |
| 08 Oct 2020 | 27.80 | 28.05 | 28.70 | 27.75 | 31575258 | 0.18% |
| 07 Oct 2020 | 27.75 | 28.35 | 28.55 | 27.65 | 33248102 | -2.12% |
| 06 Oct 2020 | 28.35 | 28.45 | 28.60 | 28.10 | 25193586 | 0.18% |
| 05 Oct 2020 | 28.30 | 28.40 | 28.85 | 28.05 | 35375995 | 1.07% |
| 01 Oct 2020 | 28.00 | 27.80 | 29.00 | 27.70 | 62180749 | -1.93% |
| 30 Sep 2020 | 28.55 | 29.00 | 29.00 | 28.30 | 26593606 | -1.89% |
| 29 Sep 2020 | 29.10 | 30.20 | 30.40 | 28.70 | 30263189 | -3.48% |
| 28 Sep 2020 | 30.15 | 29.50 | 30.25 | 29.20 | 20887788 | 3.79% |
| 25 Sep 2020 | 29.05 | 28.25 | 29.25 | 27.65 | 31740097 | 3.57% |
| 24 Sep 2020 | 28.05 | 28.95 | 29.10 | 27.95 | 26290053 | -4.43% |
| 23 Sep 2020 | 29.35 | 30.50 | 30.50 | 28.90 | 37099973 | -2.33% |
| 22 Sep 2020 | 30.05 | 30.75 | 30.80 | 29.50 | 30887287 | -1.96% |
| 21 Sep 2020 | 30.65 | 32.55 | 32.60 | 30.40 | 28357674 | -5.98% |
| 18 Sep 2020 | 32.60 | 33.35 | 33.45 | 32.35 | 26475658 | -1.95% |
| 17 Sep 2020 | 33.25 | 33.25 | 33.55 | 33.00 | 14159617 | -1.04% |
| 16 Sep 2020 | 33.60 | 33.35 | 33.70 | 32.75 | 26127590 | 0.90% |
| 15 Sep 2020 | 33.30 | 33.95 | 33.95 | 33.00 | 23922967 | -0.89% |
| 14 Sep 2020 | 33.60 | 33.80 | 34.05 | 33.35 | 13826559 | -0.30% |
| 11 Sep 2020 | 33.70 | 33.30 | 33.85 | 33.30 | 11540834 | 0.45% |
| 10 Sep 2020 | 33.55 | 33.20 | 33.65 | 33.15 | 13593732 | 1.98% |
| 09 Sep 2020 | 32.90 | 33.00 | 33.30 | 32.55 | 14722717 | -2.23% |
| 08 Sep 2020 | 33.65 | 33.80 | 34.00 | 33.40 | 13245206 | -0.44% |
| 07 Sep 2020 | 33.80 | 33.85 | 34.05 | 33.50 | 16536530 | 0.45% |
| 04 Sep 2020 | 33.65 | 33.80 | 34.20 | 33.50 | 20523151 | -2.46% |
| 03 Sep 2020 | 34.50 | 34.90 | 35.05 | 34.40 | 13929151 | -0.86% |
| 02 Sep 2020 | 34.80 | 35.00 | 35.15 | 34.15 | 29200842 | 0.29% |
| 01 Sep 2020 | 34.70 | 35.20 | 35.75 | 33.80 | 42207372 | -1.00% |
| 31 Aug 2020 | 35.05 | 38.20 | 38.60 | 34.70 | 75996925 | -5.40% |
| 28 Aug 2020 | 37.05 | 35.50 | 37.40 | 35.50 | 85967317 | 4.96% |
| 27 Aug 2020 | 35.30 | 35.40 | 36.45 | 35.15 | 44760328 | -0.28% |
| 26 Aug 2020 | 35.40 | 35.65 | 35.70 | 35.20 | 18542873 | 0.57% |
| 25 Aug 2020 | 35.20 | 35.30 | 35.65 | 35.10 | 24156217 | -0.28% |
| 24 Aug 2020 | 35.30 | 36.45 | 36.60 | 34.90 | 38106707 | -0.98% |
| 21 Aug 2020 | 35.65 | 35.25 | 36.70 | 35.25 | 68761384 | 1.57% |
| 20 Aug 2020 | 35.10 | 34.00 | 35.25 | 33.60 | 45626715 | 2.63% |
| 19 Aug 2020 | 34.20 | 34.25 | 34.60 | 33.70 | 64987300 | 4.11% |
| 18 Aug 2020 | 32.85 | 32.55 | 33.00 | 32.20 | 25201494 | 1.23% |
| 17 Aug 2020 | 32.45 | 32.55 | 32.60 | 31.85 | 21850976 | 0.62% |
| 14 Aug 2020 | 32.25 | 33.50 | 33.50 | 31.95 | 27202906 | -3.01% |
| 13 Aug 2020 | 33.25 | 34.00 | 34.30 | 32.90 | 24298716 | -1.63% |
| 12 Aug 2020 | 33.80 | 33.00 | 34.70 | 33.00 | 60046564 | 2.89% |
| 11 Aug 2020 | 32.85 | 32.80 | 33.10 | 32.50 | 16076250 | 0.00% |
| 10 Aug 2020 | 32.85 | 33.00 | 33.30 | 32.70 | 18269325 | 0.15% |
| 07 Aug 2020 | 32.80 | 32.50 | 32.95 | 32.25 | 18260474 | 1.39% |
| 06 Aug 2020 | 32.35 | 32.60 | 32.90 | 32.25 | 21227163 | -0.77% |
| 05 Aug 2020 | 32.60 | 32.65 | 33.15 | 32.45 | 17788892 | 0.31% |
| 04 Aug 2020 | 32.50 | 32.85 | 32.90 | 32.05 | 21120940 | -1.22% |
| 03 Aug 2020 | 32.90 | 32.00 | 33.35 | 31.85 | 36462844 | 2.97% |
| 31 Jul 2020 | 31.95 | 31.90 | 32.15 | 31.25 | 30716405 | 0.63% |
| 30 Jul 2020 | 31.75 | 32.80 | 33.10 | 31.65 | 26798968 | -3.05% |
| 29 Jul 2020 | 32.75 | 32.10 | 33.55 | 32.10 | 28066086 | 2.02% |
| 28 Jul 2020 | 32.10 | 32.35 | 32.65 | 31.75 | 24367645 | -0.62% |
| 27 Jul 2020 | 32.30 | 33.65 | 33.65 | 32.25 | 22870440 | -3.73% |
| 24 Jul 2020 | 33.55 | 34.10 | 34.20 | 33.15 | 20995087 | -2.19% |
| 23 Jul 2020 | 34.30 | 34.10 | 34.70 | 34.05 | 18336453 | 0.15% |
| 22 Jul 2020 | 34.25 | 34.85 | 35.10 | 33.90 | 26175713 | -1.44% |
| 21 Jul 2020 | 34.75 | 34.95 | 35.20 | 34.30 | 25336349 | 0.58% |
| 20 Jul 2020 | 34.55 | 33.90 | 34.75 | 33.60 | 19422998 | 2.83% |
| 17 Jul 2020 | 33.60 | 33.45 | 33.80 | 33.20 | 15740496 | 1.05% |
| 16 Jul 2020 | 33.25 | 33.00 | 33.45 | 32.25 | 17806806 | 0.76% |
| 15 Jul 2020 | 33.00 | 33.70 | 34.15 | 32.75 | 22967686 | -1.64% |
| 14 Jul 2020 | 33.55 | 34.40 | 34.45 | 33.40 | 22089308 | -2.89% |
| 13 Jul 2020 | 34.55 | 35.40 | 35.45 | 34.30 | 28823774 | -1.43% |
| 10 Jul 2020 | 35.05 | 35.85 | 36.10 | 34.60 | 101790235 | -5.53% |
| 09 Jul 2020 | 37.10 | 37.80 | 38.00 | 36.85 | 38094386 | -0.40% |
| 08 Jul 2020 | 37.25 | 36.65 | 38.75 | 36.60 | 81536986 | 1.22% |
| 07 Jul 2020 | 36.80 | 37.30 | 37.35 | 36.10 | 33770528 | -0.81% |
| 06 Jul 2020 | 37.10 | 36.25 | 37.30 | 36.00 | 36393791 | 3.20% |
| 03 Jul 2020 | 35.95 | 36.50 | 36.55 | 35.80 | 19474835 | -0.83% |
| 02 Jul 2020 | 36.25 | 36.60 | 37.05 | 36.10 | 26984207 | -0.41% |
| 01 Jul 2020 | 36.40 | 35.00 | 36.55 | 34.50 | 39414255 | 4.75% |
| 30 Jun 2020 | 34.75 | 35.80 | 36.15 | 34.55 | 22906506 | -1.70% |
| 29 Jun 2020 | 35.35 | 36.20 | 36.40 | 35.15 | 29070144 | -3.42% |
| 26 Jun 2020 | 36.60 | 37.65 | 37.95 | 36.40 | 37646225 | -1.35% |
| 25 Jun 2020 | 37.10 | 36.30 | 37.60 | 35.55 | 57453358 | 1.64% |
| 24 Jun 2020 | 36.50 | 38.00 | 38.40 | 36.25 | 70621046 | -2.54% |
| 23 Jun 2020 | 37.45 | 36.00 | 37.90 | 35.90 | 83932724 | 4.61% |
| 22 Jun 2020 | 35.80 | 35.85 | 36.00 | 35.00 | 89827765 | 3.77% |
| 19 Jun 2020 | 34.50 | 34.50 | 34.65 | 33.90 | 47810394 | 1.77% |
| 18 Jun 2020 | 33.90 | 33.10 | 34.20 | 32.90 | 41943348 | 2.26% |
| 17 Jun 2020 | 33.15 | 32.90 | 33.90 | 32.50 | 48130067 | 0.00% |
| 16 Jun 2020 | 33.15 | 34.50 | 34.85 | 31.90 | 62033451 | -1.49% |
| 15 Jun 2020 | 33.65 | 33.00 | 34.15 | 32.05 | 50674765 | 1.82% |
| 12 Jun 2020 | 33.05 | 31.00 | 33.20 | 30.90 | 51628669 | 0.76% |
| 11 Jun 2020 | 32.80 | 34.50 | 35.20 | 32.55 | 97140495 | -3.10% |
| 10 Jun 2020 | 33.85 | 32.00 | 34.10 | 31.65 | 83661053 | 6.45% |
| 09 Jun 2020 | 31.80 | 33.00 | 33.50 | 31.50 | 63890506 | -2.45% |
| 08 Jun 2020 | 32.60 | 35.50 | 35.50 | 32.25 | 103769333 | -3.41% |
| 05 Jun 2020 | 33.75 | 31.50 | 34.10 | 31.40 | 96121246 | 8.87% |
| 04 Jun 2020 | 31.00 | 29.95 | 32.60 | 29.70 | 127140495 | 2.48% |
| 03 Jun 2020 | 30.25 | 29.80 | 31.60 | 29.60 | 86256504 | 3.42% |
| 02 Jun 2020 | 29.25 | 29.30 | 29.70 | 28.60 | 40252959 | 0.17% |
| 01 Jun 2020 | 29.20 | 27.40 | 30.10 | 27.00 | 72825432 | 9.16% |
| 29 May 2020 | 26.75 | 26.65 | 27.35 | 26.35 | 35144094 | 0.00% |
| 28 May 2020 | 26.75 | 27.60 | 27.90 | 26.60 | 41841614 | -2.73% |
| 27 May 2020 | 27.50 | 26.70 | 27.65 | 26.55 | 27038152 | 3.00% |
| 26 May 2020 | 26.70 | 26.80 | 27.05 | 26.45 | 17287019 | 0.19% |
| 22 May 2020 | 26.65 | 26.70 | 27.65 | 26.40 | 27657300 | -1.30% |
| 21 May 2020 | 27.00 | 26.60 | 27.65 | 26.30 | 26590285 | 1.50% |
| 20 May 2020 | 26.60 | 26.60 | 26.90 | 26.30 | 17212634 | 0.00% |
| 19 May 2020 | 26.60 | 27.60 | 27.75 | 26.50 | 25290958 | -2.74% |
| 18 May 2020 | 27.35 | 28.90 | 28.95 | 26.75 | 28520480 | -5.03% |
| 15 May 2020 | 28.80 | 29.30 | 29.60 | 28.60 | 18837162 | -1.71% |
| 14 May 2020 | 29.30 | 30.15 | 30.55 | 29.10 | 22669990 | -4.25% |
| 13 May 2020 | 30.60 | 30.30 | 31.00 | 29.45 | 38941649 | 6.62% |
| 12 May 2020 | 28.70 | 28.50 | 29.20 | 27.90 | 21778060 | -0.35% |
| 11 May 2020 | 28.80 | 29.40 | 29.50 | 28.70 | 16325208 | -1.37% |
| 08 May 2020 | 29.20 | 29.85 | 30.20 | 29.05 | 14358405 | -1.68% |
| 07 May 2020 | 29.70 | 29.15 | 30.25 | 28.90 | 14841128 | 1.19% |
| 06 May 2020 | 29.35 | 29.20 | 29.60 | 28.50 | 18005225 | 0.51% |
| 05 May 2020 | 29.20 | 30.50 | 30.75 | 29.05 | 19121806 | -3.15% |
| 04 May 2020 | 30.15 | 30.90 | 31.10 | 29.90 | 21841848 | -6.66% |
| 30 Apr 2020 | 32.30 | 32.70 | 33.70 | 32.10 | 31467001 | 0.00% |
| 29 Apr 2020 | 32.30 | 31.30 | 32.50 | 31.10 | 18719199 | 3.36% |
| 28 Apr 2020 | 31.25 | 30.80 | 31.35 | 30.70 | 11780170 | 1.63% |
| 27 Apr 2020 | 30.75 | 30.40 | 30.90 | 30.30 | 11950763 | 1.82% |
| 24 Apr 2020 | 30.20 | 30.70 | 31.10 | 30.15 | 14351047 | -3.21% |
| 23 Apr 2020 | 31.20 | 31.50 | 31.75 | 31.00 | 19393369 | 0.32% |
| 22 Apr 2020 | 31.10 | 31.00 | 31.25 | 30.20 | 18793922 | 0.00% |
| 21 Apr 2020 | 31.10 | 32.30 | 32.35 | 30.95 | 21858220 | -5.33% |
| 20 Apr 2020 | 32.85 | 32.10 | 33.90 | 31.40 | 41211953 | 3.30% |
| 17 Apr 2020 | 31.80 | 32.25 | 32.75 | 31.00 | 28208948 | 2.42% |
| 16 Apr 2020 | 31.05 | 31.10 | 31.50 | 30.55 | 19994398 | -0.16% |
| 15 Apr 2020 | 31.10 | 31.55 | 32.60 | 30.60 | 22095563 | -0.80% |
| 13 Apr 2020 | 31.35 | 31.75 | 31.75 | 30.30 | 16584316 | -0.16% |
| 09 Apr 2020 | 31.40 | 30.70 | 31.90 | 30.60 | 23014346 | 2.95% |
| 08 Apr 2020 | 30.50 | 29.90 | 31.60 | 29.40 | 29666254 | 1.50% |
| 07 Apr 2020 | 30.05 | 30.50 | 30.50 | 29.65 | 21962474 | 1.35% |
| 03 Apr 2020 | 29.65 | 30.50 | 30.70 | 29.25 | 20697301 | -2.63% |
| 01 Apr 2020 | 30.45 | 32.50 | 32.50 | 30.25 | 26646151 | -5.87% |
| 31 Mar 2020 | 32.35 | 33.70 | 33.70 | 32.20 | 18298389 | -1.67% |
| 30 Mar 2020 | 32.90 | 33.40 | 33.90 | 32.35 | 16723656 | -1.64% |
| 27 Mar 2020 | 33.45 | 34.50 | 35.95 | 33.25 | 30682531 | 0.15% |
| 26 Mar 2020 | 33.40 | 34.55 | 35.80 | 33.20 | 29588273 | -2.62% |
| 25 Mar 2020 | 34.30 | 36.00 | 36.35 | 33.15 | 24608412 | -5.51% |
| 24 Mar 2020 | 36.30 | 37.00 | 37.50 | 35.40 | 26937850 | 2.54% |
| 23 Mar 2020 | 35.40 | 35.95 | 37.50 | 34.70 | 18562614 | -6.96% |
| 20 Mar 2020 | 38.05 | 37.50 | 39.00 | 36.70 | 34439688 | 2.28% |
| 19 Mar 2020 | 37.20 | 35.00 | 39.40 | 34.30 | 38506335 | 1.22% |
| 18 Mar 2020 | 36.75 | 36.00 | 39.25 | 33.90 | 41813232 | 4.11% |
| 17 Mar 2020 | 35.30 | 36.50 | 37.20 | 34.95 | 28305769 | -1.40% |
| 16 Mar 2020 | 35.80 | 36.00 | 36.40 | 34.55 | 26751298 | -4.28% |
| 13 Mar 2020 | 37.40 | 31.20 | 38.15 | 28.05 | 46283334 | 10.81% |
| 12 Mar 2020 | 33.75 | 35.35 | 36.30 | 33.10 | 45672411 | -12.22% |
| 11 Mar 2020 | 38.45 | 39.75 | 40.65 | 37.90 | 29800139 | -3.27% |
| 09 Mar 2020 | 39.75 | 41.15 | 41.50 | 39.35 | 23193524 | -6.14% |
| 06 Mar 2020 | 42.35 | 41.65 | 43.20 | 40.95 | 23178204 | -5.89% |
| 05 Mar 2020 | 45.00 | 44.50 | 45.95 | 42.70 | 29076191 | 1.24% |
| 04 Mar 2020 | 44.45 | 44.75 | 44.95 | 43.05 | 24911682 | -0.11% |
| 03 Mar 2020 | 44.50 | 42.75 | 45.00 | 42.75 | 30389904 | 4.09% |
| 02 Mar 2020 | 42.75 | 46.30 | 46.60 | 42.10 | 24375256 | -5.11% |
| 28 Feb 2020 | 45.05 | 45.25 | 46.35 | 44.30 | 28222955 | -4.05% |
| 27 Feb 2020 | 46.95 | 49.10 | 49.30 | 46.80 | 26564325 | -4.48% |
| 26 Feb 2020 | 49.15 | 49.45 | 50.10 | 49.00 | 18056503 | -1.50% |
| 25 Feb 2020 | 49.90 | 50.40 | 50.70 | 49.75 | 15899668 | -0.89% |
| 24 Feb 2020 | 50.35 | 51.85 | 51.85 | 50.10 | 20135592 | -4.73% |
| 20 Feb 2020 | 52.85 | 52.50 | 53.70 | 52.05 | 14961174 | 0.28% |
| 19 Feb 2020 | 52.70 | 52.50 | 53.10 | 51.70 | 13554123 | 1.35% |
| 18 Feb 2020 | 52.00 | 51.90 | 52.50 | 49.90 | 22621843 | 0.10% |
| 17 Feb 2020 | 51.95 | 54.10 | 54.35 | 51.65 | 18893364 | -4.15% |
| 14 Feb 2020 | 54.20 | 55.70 | 56.05 | 54.00 | 15654307 | -2.17% |
| 13 Feb 2020 | 55.40 | 55.90 | 56.20 | 55.00 | 12379436 | -0.18% |
| 12 Feb 2020 | 55.50 | 57.45 | 57.45 | 55.15 | 16371273 | -2.55% |
| 11 Feb 2020 | 56.95 | 57.75 | 58.00 | 56.75 | 10942526 | -0.52% |
| 10 Feb 2020 | 57.25 | 58.75 | 58.90 | 56.95 | 12866342 | -2.64% |
| 07 Feb 2020 | 58.80 | 58.80 | 59.40 | 58.15 | 14094876 | 0.26% |
| 06 Feb 2020 | 58.65 | 57.35 | 59.30 | 56.90 | 26534154 | 3.08% |
| 05 Feb 2020 | 56.90 | 56.25 | 57.30 | 56.10 | 23905101 | 0.18% |
| 04 Feb 2020 | 56.80 | 57.90 | 58.95 | 56.30 | 48174279 | -0.96% |
| 03 Feb 2020 | 57.35 | 58.80 | 59.15 | 57.10 | 18930405 | -2.80% |
| 01 Feb 2020 | 59.00 | 60.45 | 61.00 | 58.80 | 13749850 | -2.40% |
| 31 Jan 2020 | 60.45 | 60.35 | 61.20 | 59.80 | 15449355 | 0.83% |
| 30 Jan 2020 | 59.95 | 61.10 | 61.25 | 59.65 | 13591961 | -1.64% |
| 29 Jan 2020 | 60.95 | 61.10 | 61.50 | 60.80 | 11064733 | 0.74% |
| 28 Jan 2020 | 60.50 | 61.50 | 61.80 | 60.25 | 12294470 | -1.39% |
| 27 Jan 2020 | 61.35 | 61.95 | 62.25 | 61.10 | 11436816 | -1.60% |
| 24 Jan 2020 | 62.35 | 61.75 | 62.80 | 61.65 | 10845058 | 0.89% |
| 23 Jan 2020 | 61.80 | 61.05 | 62.35 | 61.00 | 14136138 | 1.31% |
| 22 Jan 2020 | 61.00 | 62.10 | 62.20 | 60.65 | 15241802 | -0.73% |
| 21 Jan 2020 | 61.45 | 61.55 | 62.30 | 61.25 | 13678963 | -0.24% |
| 20 Jan 2020 | 61.60 | 64.10 | 64.10 | 61.35 | 16226531 | -2.61% |
| 17 Jan 2020 | 63.25 | 62.90 | 63.90 | 61.30 | 18351080 | -0.16% |
| 16 Jan 2020 | 63.35 | 63.40 | 63.95 | 62.75 | 12146474 | -0.08% |
| 15 Jan 2020 | 63.40 | 62.85 | 63.70 | 61.90 | 13919689 | 0.96% |
| 14 Jan 2020 | 62.80 | 63.20 | 64.10 | 62.40 | 13837799 | -0.63% |
| 13 Jan 2020 | 63.20 | 62.75 | 63.35 | 62.60 | 13131132 | 1.20% |
| 10 Jan 2020 | 62.45 | 62.95 | 63.85 | 62.05 | 17939103 | -0.24% |
| 09 Jan 2020 | 62.60 | 62.30 | 63.00 | 61.80 | 18885640 | 2.88% |
| 08 Jan 2020 | 60.85 | 61.00 | 61.60 | 60.15 | 22182671 | -1.62% |
| 07 Jan 2020 | 61.85 | 62.10 | 63.10 | 61.00 | 20436567 | 0.73% |
| 06 Jan 2020 | 61.40 | 64.90 | 64.90 | 61.00 | 24078755 | -5.61% |
| 03 Jan 2020 | 65.05 | 66.55 | 66.55 | 64.60 | 14906983 | -2.47% |
| 02 Jan 2020 | 66.70 | 65.00 | 67.00 | 64.55 | 26059066 | 3.09% |
| 01 Jan 2020 | 64.70 | 64.50 | 65.05 | 63.95 | 8568946 | 0.54% |
| 31 Dec 2019 | 64.35 | 64.40 | 64.85 | 64.00 | 10660714 | -0.08% |
| 30 Dec 2019 | 64.40 | 65.25 | 65.30 | 63.70 | 12929929 | -1.45% |
| 27 Dec 2019 | 65.35 | 63.30 | 66.45 | 63.25 | 30080465 | 4.06% |
| 26 Dec 2019 | 62.80 | 63.40 | 63.75 | 62.60 | 16804192 | -1.10% |
| 24 Dec 2019 | 63.50 | 63.75 | 64.05 | 63.30 | 10561775 | -0.24% |
| 23 Dec 2019 | 63.65 | 64.10 | 64.70 | 63.25 | 13309646 | -1.55% |
| 20 Dec 2019 | 64.65 | 63.85 | 65.35 | 63.65 | 20145673 | 1.65% |
| 19 Dec 2019 | 63.60 | 62.90 | 63.90 | 62.60 | 15124580 | 0.63% |
| 18 Dec 2019 | 63.20 | 64.65 | 64.65 | 62.70 | 15891877 | -2.32% |
| 17 Dec 2019 | 64.70 | 63.80 | 65.65 | 63.75 | 18888141 | 1.57% |
| 16 Dec 2019 | 63.70 | 63.10 | 64.30 | 62.60 | 22898690 | -1.16% |
| 13 Dec 2019 | 64.45 | 61.25 | 64.65 | 61.10 | 29859768 | 6.00% |
| 12 Dec 2019 | 60.80 | 59.95 | 61.05 | 59.65 | 13593777 | 2.10% |
| 11 Dec 2019 | 59.55 | 59.90 | 60.50 | 58.50 | 14808042 | -0.17% |
| 10 Dec 2019 | 59.65 | 60.70 | 61.10 | 59.40 | 15190374 | -1.89% |
| 09 Dec 2019 | 60.80 | 60.30 | 61.80 | 59.55 | 18832854 | 1.00% |
| 06 Dec 2019 | 60.20 | 62.55 | 62.70 | 59.90 | 22533285 | -3.37% |
| 05 Dec 2019 | 62.30 | 64.00 | 64.45 | 62.10 | 18691755 | -2.27% |
| 04 Dec 2019 | 63.75 | 62.80 | 63.95 | 61.45 | 26007180 | 1.35% |
| 03 Dec 2019 | 62.90 | 66.00 | 66.00 | 62.75 | 16420022 | -4.33% |
| 02 Dec 2019 | 65.75 | 65.65 | 66.40 | 65.10 | 12741871 | 0.23% |
| 29 Nov 2019 | 65.60 | 67.05 | 67.70 | 65.35 | 23394380 | -2.02% |
| 28 Nov 2019 | 66.95 | 64.30 | 67.50 | 64.05 | 45071597 | 5.10% |
| 27 Nov 2019 | 63.70 | 63.60 | 63.90 | 62.85 | 13339079 | 0.79% |
| 26 Nov 2019 | 63.20 | 64.75 | 65.35 | 62.80 | 19618525 | -1.86% |
| 25 Nov 2019 | 64.40 | 64.00 | 64.60 | 63.65 | 14112251 | 1.18% |
| 22 Nov 2019 | 63.65 | 63.20 | 64.70 | 63.20 | 14442645 | 0.63% |
| 21 Nov 2019 | 63.25 | 64.00 | 64.75 | 63.10 | 13725241 | -1.02% |
| 20 Nov 2019 | 63.90 | 64.50 | 65.25 | 63.40 | 21268472 | -0.39% |
| 19 Nov 2019 | 64.15 | 62.05 | 64.85 | 62.05 | 30508426 | 2.80% |
| 18 Nov 2019 | 62.40 | 62.25 | 63.10 | 61.80 | 18394808 | 0.81% |
| 15 Nov 2019 | 61.90 | 60.90 | 63.80 | 60.80 | 38997998 | 2.65% |
| 14 Nov 2019 | 60.30 | 60.40 | 60.95 | 58.85 | 18317596 | 0.00% |
| 13 Nov 2019 | 60.30 | 61.85 | 62.50 | 60.05 | 16397965 | -2.27% |
| 11 Nov 2019 | 61.70 | 61.30 | 62.15 | 61.10 | 15124948 | 0.41% |
| 08 Nov 2019 | 61.45 | 61.85 | 62.60 | 61.10 | 18136704 | -0.81% |
| 07 Nov 2019 | 61.95 | 64.25 | 64.60 | 61.75 | 30285269 | -3.58% |
| 06 Nov 2019 | 64.25 | 64.45 | 65.10 | 63.30 | 33999037 | -0.77% |
| 05 Nov 2019 | 64.75 | 69.00 | 69.55 | 64.25 | 80019705 | -5.06% |
| 04 Nov 2019 | 68.20 | 67.80 | 69.65 | 67.30 | 39302621 | 1.56% |
| 01 Nov 2019 | 67.15 | 65.60 | 67.75 | 65.10 | 29095991 | 2.75% |
| 31 Oct 2019 | 65.35 | 64.30 | 66.85 | 64.10 | 36722788 | 2.59% |
| 30 Oct 2019 | 63.70 | 61.90 | 64.15 | 61.85 | 23374034 | 2.82% |
| 29 Oct 2019 | 61.95 | 60.55 | 62.60 | 60.30 | 17171226 | 1.64% |
| 27 Oct 2019 | 60.95 | 61.00 | 61.40 | 60.70 | 2135895 | 0.41% |
| 25 Oct 2019 | 60.70 | 59.50 | 61.25 | 58.70 | 26581062 | 1.59% |
| 24 Oct 2019 | 59.75 | 61.60 | 61.85 | 59.15 | 17901412 | -2.53% |
| 23 Oct 2019 | 61.30 | 60.75 | 61.95 | 59.85 | 16038768 | 0.91% |
| 22 Oct 2019 | 60.75 | 60.25 | 62.25 | 59.90 | 19791117 | 0.83% |
| 18 Oct 2019 | 60.25 | 58.90 | 60.70 | 58.50 | 16943401 | 2.03% |
| 17 Oct 2019 | 59.05 | 57.40 | 59.30 | 57.05 | 21574463 | 2.96% |
| 16 Oct 2019 | 57.35 | 58.15 | 58.80 | 57.05 | 15653116 | -0.95% |
| 15 Oct 2019 | 57.90 | 57.30 | 58.15 | 56.70 | 14261673 | 1.05% |
| 14 Oct 2019 | 57.30 | 57.20 | 58.40 | 56.75 | 17778101 | 0.70% |
| 11 Oct 2019 | 56.90 | 56.65 | 57.50 | 55.70 | 24739349 | 0.80% |
| 10 Oct 2019 | 56.45 | 58.05 | 58.20 | 56.20 | 22677919 | -3.42% |
| 09 Oct 2019 | 58.45 | 57.25 | 58.80 | 56.40 | 26996456 | 2.10% |
| 07 Oct 2019 | 57.25 | 58.00 | 58.20 | 56.95 | 19987686 | -1.21% |
| 04 Oct 2019 | 57.95 | 59.60 | 59.95 | 57.70 | 25074289 | -1.86% |
| 03 Oct 2019 | 59.05 | 58.50 | 59.95 | 57.85 | 22655441 | 0.60% |
| 01 Oct 2019 | 58.70 | 62.95 | 62.95 | 56.35 | 34976291 | -5.25% |
| 30 Sep 2019 | 61.95 | 63.25 | 63.35 | 61.05 | 22597574 | -1.43% |
| 27 Sep 2019 | 62.85 | 62.90 | 63.70 | 62.35 | 22426450 | 0.08% |
| 26 Sep 2019 | 62.80 | 63.60 | 65.60 | 62.60 | 48382199 | -0.79% |
| 25 Sep 2019 | 63.30 | 65.50 | 65.60 | 62.65 | 18395852 | -4.31% |
| 24 Sep 2019 | 66.15 | 66.50 | 67.10 | 65.55 | 19184229 | -1.05% |
| 23 Sep 2019 | 66.85 | 67.00 | 68.00 | 64.90 | 33276056 | 1.75% |
| 20 Sep 2019 | 65.70 | 61.95 | 66.80 | 61.40 | 47299267 | 6.05% |
| 19 Sep 2019 | 61.95 | 62.90 | 63.00 | 61.05 | 18163200 | -1.59% |
| 18 Sep 2019 | 62.95 | 62.85 | 63.50 | 62.50 | 16492807 | 0.88% |
| 17 Sep 2019 | 62.40 | 64.70 | 65.00 | 62.15 | 16357780 | -3.33% |
| 16 Sep 2019 | 64.55 | 64.15 | 65.65 | 63.80 | 16196194 | -0.54% |
| 13 Sep 2019 | 64.90 | 64.55 | 65.20 | 62.80 | 21379499 | 0.54% |
| 12 Sep 2019 | 64.55 | 64.55 | 65.50 | 64.25 | 21906448 | -0.46% |
| 11 Sep 2019 | 64.85 | 62.60 | 65.00 | 62.60 | 24414845 | 3.59% |
| 09 Sep 2019 | 62.60 | 61.30 | 62.85 | 60.65 | 21700960 | 2.12% |
| 06 Sep 2019 | 61.30 | 61.35 | 61.60 | 60.80 | 19597727 | 0.33% |
| 05 Sep 2019 | 61.10 | 61.65 | 61.90 | 60.50 | 30641680 | 2.00% |
| 04 Sep 2019 | 59.90 | 59.90 | 60.35 | 58.70 | 34213414 | 0.84% |
| 03 Sep 2019 | 59.40 | 62.00 | 62.40 | 59.05 | 68369998 | -8.47% |
| 30 Aug 2019 | 64.90 | 65.25 | 65.90 | 63.35 | 25573307 | -0.23% |
| 29 Aug 2019 | 65.05 | 65.55 | 66.15 | 63.75 | 14663681 | -0.91% |
| 28 Aug 2019 | 65.65 | 67.30 | 67.95 | 64.90 | 17166214 | -2.23% |
| 27 Aug 2019 | 67.15 | 66.80 | 68.20 | 66.30 | 22567673 | 2.13% |
| 26 Aug 2019 | 65.75 | 68.00 | 68.00 | 63.40 | 31694402 | 3.38% |
| 23 Aug 2019 | 63.60 | 61.50 | 64.00 | 60.95 | 20845415 | 3.50% |
| 22 Aug 2019 | 61.45 | 64.10 | 64.30 | 61.10 | 18829140 | -4.06% |
| 21 Aug 2019 | 64.05 | 65.75 | 66.40 | 63.25 | 19166301 | -2.36% |
| 20 Aug 2019 | 65.60 | 67.50 | 67.75 | 64.60 | 17727108 | -2.53% |
| 19 Aug 2019 | 67.30 | 67.95 | 69.10 | 66.90 | 20209221 | -1.17% |
| 16 Aug 2019 | 68.10 | 65.55 | 68.45 | 64.95 | 25110812 | 3.89% |
| 14 Aug 2019 | 65.55 | 65.90 | 66.35 | 64.90 | 18151481 | 0.31% |
| 13 Aug 2019 | 65.35 | 66.70 | 67.55 | 65.05 | 17405138 | -1.80% |
| 09 Aug 2019 | 66.55 | 66.75 | 67.55 | 65.55 | 21976833 | -0.15% |
| 08 Aug 2019 | 66.65 | 64.60 | 66.90 | 64.20 | 27336537 | 4.06% |
| 07 Aug 2019 | 64.05 | 68.25 | 68.70 | 63.55 | 40538912 | -5.74% |
| 06 Aug 2019 | 67.95 | 66.70 | 68.35 | 66.10 | 26632468 | 2.03% |
| 05 Aug 2019 | 66.60 | 67.00 | 68.25 | 64.40 | 32274653 | -1.55% |
| 02 Aug 2019 | 67.65 | 67.50 | 68.90 | 66.70 | 29730137 | 0.22% |
| 01 Aug 2019 | 67.50 | 69.00 | 69.20 | 66.40 | 21663053 | -2.46% |
| 31 Jul 2019 | 69.20 | 67.00 | 69.50 | 66.60 | 27462579 | 3.44% |
| 30 Jul 2019 | 66.90 | 69.20 | 69.65 | 66.30 | 27726952 | -3.46% |
| 29 Jul 2019 | 69.30 | 68.85 | 70.30 | 67.65 | 37353477 | 1.91% |
| 26 Jul 2019 | 68.00 | 66.50 | 69.65 | 65.95 | 58777562 | 2.95% |
| 25 Jul 2019 | 66.05 | 68.40 | 69.00 | 65.60 | 25800387 | -3.15% |
| 24 Jul 2019 | 68.20 | 68.40 | 69.80 | 67.75 | 25494368 | -0.29% |
| 23 Jul 2019 | 68.40 | 72.80 | 73.00 | 68.00 | 35441004 | -5.66% |
| 22 Jul 2019 | 72.50 | 72.70 | 73.55 | 71.45 | 16500579 | -0.41% |
| 19 Jul 2019 | 72.80 | 73.55 | 73.80 | 72.30 | 16487819 | -0.55% |
| 18 Jul 2019 | 73.20 | 75.35 | 75.75 | 72.45 | 19957328 | -2.85% |
| 17 Jul 2019 | 75.35 | 75.80 | 76.15 | 74.40 | 18013838 | -0.53% |
| 16 Jul 2019 | 75.75 | 73.90 | 76.15 | 73.60 | 17846669 | 3.13% |
| 15 Jul 2019 | 73.45 | 75.00 | 75.25 | 72.70 | 21449333 | -2.59% |
| 12 Jul 2019 | 75.40 | 74.60 | 75.90 | 73.60 | 22566078 | 1.14% |
| 11 Jul 2019 | 74.55 | 73.05 | 74.85 | 72.75 | 20781285 | 2.47% |
| 10 Jul 2019 | 72.75 | 74.80 | 74.90 | 72.00 | 24105866 | -2.15% |
| 09 Jul 2019 | 74.35 | 71.80 | 74.65 | 71.00 | 43627267 | 2.13% |
| 08 Jul 2019 | 72.80 | 76.30 | 77.95 | 72.40 | 87010832 | -11.00% |
| 05 Jul 2019 | 81.80 | 82.50 | 83.40 | 80.85 | 40061878 | -0.30% |
| 04 Jul 2019 | 82.05 | 81.50 | 83.30 | 81.50 | 26764988 | 0.98% |
| 03 Jul 2019 | 81.25 | 80.40 | 81.60 | 80.00 | 20020055 | 1.12% |
| 02 Jul 2019 | 80.35 | 80.90 | 81.15 | 79.70 | 17961136 | -0.62% |
| 01 Jul 2019 | 80.85 | 80.00 | 81.20 | 78.90 | 26338247 | 1.63% |
| 28 Jun 2019 | 79.55 | 78.50 | 81.70 | 78.00 | 47346971 | 1.99% |
| 27 Jun 2019 | 78.00 | 79.00 | 79.85 | 77.70 | 23598349 | -1.14% |
| 26 Jun 2019 | 78.90 | 77.15 | 79.45 | 76.65 | 21804139 | 2.33% |
| 25 Jun 2019 | 77.10 | 76.70 | 77.55 | 76.30 | 16276002 | 0.33% |
| 24 Jun 2019 | 76.85 | 77.00 | 77.60 | 76.30 | 17893572 | -0.07% |
| 21 Jun 2019 | 76.90 | 76.85 | 78.15 | 76.25 | 25095277 | -0.06% |
| 20 Jun 2019 | 76.95 | 75.80 | 77.25 | 75.00 | 22588627 | 2.06% |
| 19 Jun 2019 | 75.40 | 75.25 | 76.30 | 74.00 | 34490842 | -0.07% |
| 18 Jun 2019 | 75.45 | 75.45 | 77.35 | 74.55 | 26823879 | -0.66% |
| 17 Jun 2019 | 75.95 | 77.00 | 77.40 | 75.65 | 18921910 | -1.04% |
| 14 Jun 2019 | 76.75 | 76.40 | 77.80 | 76.20 | 22721581 | 0.72% |
| 13 Jun 2019 | 76.20 | 77.15 | 77.95 | 73.60 | 49608986 | -3.79% |
| 12 Jun 2019 | 79.20 | 78.45 | 79.90 | 78.15 | 23155948 | 0.76% |
| 11 Jun 2019 | 78.60 | 77.95 | 79.15 | 76.85 | 25936557 | 1.62% |
| 10 Jun 2019 | 77.35 | 80.40 | 80.70 | 76.70 | 29534574 | -2.34% |
| 07 Jun 2019 | 79.20 | 79.10 | 79.90 | 77.60 | 33275828 | -0.44% |
| 06 Jun 2019 | 79.55 | 81.00 | 82.35 | 79.20 | 35181677 | -3.46% |
| 04 Jun 2019 | 82.40 | 81.90 | 83.90 | 81.50 | 31249718 | 0.43% |
| 03 Jun 2019 | 82.05 | 80.70 | 82.40 | 79.35 | 29457340 | 1.74% |
| 31 May 2019 | 80.65 | 82.20 | 82.90 | 79.60 | 35572365 | -0.98% |
| 30 May 2019 | 81.45 | 82.35 | 83.05 | 80.70 | 37358698 | -0.37% |
| 29 May 2019 | 81.75 | 85.00 | 85.40 | 81.30 | 51078577 | -5.16% |
| 28 May 2019 | 86.20 | 90.20 | 90.90 | 85.10 | 86522613 | -3.42% |
| 27 May 2019 | 89.25 | 87.90 | 91.20 | 87.65 | 34857012 | 1.19% |
| 24 May 2019 | 88.20 | 84.40 | 88.85 | 84.05 | 32158634 | 5.38% |
| 23 May 2019 | 83.70 | 87.00 | 89.75 | 83.00 | 47589021 | -1.06% |
| 22 May 2019 | 84.60 | 85.60 | 85.70 | 82.65 | 31628934 | -1.74% |
