SAKHTISUG Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 19.04 | 18.95 | 19.14 | 18.71 | 72531 | 1.76% |
| 18 Dec 2025 | 18.71 | 18.70 | 18.95 | 18.20 | 129847 | 0.05% |
| 17 Dec 2025 | 18.70 | 18.90 | 19.28 | 18.60 | 164827 | -2.20% |
| 16 Dec 2025 | 19.12 | 19.40 | 19.40 | 19.00 | 35938 | -0.88% |
| 15 Dec 2025 | 19.29 | 19.36 | 19.46 | 19.11 | 37583 | -0.36% |
| 12 Dec 2025 | 19.36 | 19.79 | 19.79 | 19.25 | 41861 | -1.07% |
| 11 Dec 2025 | 19.57 | 19.68 | 19.78 | 19.18 | 97936 | 1.24% |
| 10 Dec 2025 | 19.33 | 19.00 | 19.93 | 19.00 | 154395 | 1.95% |
| 09 Dec 2025 | 18.96 | 19.18 | 19.18 | 18.37 | 84698 | -0.11% |
| 08 Dec 2025 | 18.98 | 19.19 | 19.21 | 18.58 | 85807 | -0.16% |
| 05 Dec 2025 | 19.01 | 19.22 | 19.72 | 18.80 | 64929 | -2.46% |
| 04 Dec 2025 | 19.49 | 19.58 | 19.60 | 19.13 | 63042 | 0.98% |
| 03 Dec 2025 | 19.30 | 19.25 | 19.58 | 19.25 | 27802 | -0.41% |
| 02 Dec 2025 | 19.38 | 19.66 | 19.71 | 19.30 | 59534 | -0.56% |
| 01 Dec 2025 | 19.49 | 19.41 | 19.82 | 19.40 | 44314 | 0.41% |
| 28 Nov 2025 | 19.41 | 19.74 | 19.74 | 19.30 | 53556 | -1.17% |
| 27 Nov 2025 | 19.64 | 19.29 | 19.75 | 19.25 | 91577 | 1.81% |
| 26 Nov 2025 | 19.29 | 19.27 | 19.39 | 18.95 | 54200 | 1.96% |
| 25 Nov 2025 | 18.92 | 19.01 | 19.30 | 18.66 | 79009 | -0.47% |
| 24 Nov 2025 | 19.01 | 19.21 | 19.79 | 19.00 | 76371 | -2.46% |
| 21 Nov 2025 | 19.49 | 19.97 | 19.97 | 19.41 | 79002 | -0.46% |
| 20 Nov 2025 | 19.58 | 19.81 | 20.00 | 19.55 | 60263 | -1.16% |
| 19 Nov 2025 | 19.81 | 20.10 | 20.18 | 19.55 | 107214 | -1.25% |
| 18 Nov 2025 | 20.06 | 19.61 | 20.12 | 19.61 | 86428 | 0.75% |
| 17 Nov 2025 | 19.91 | 19.90 | 20.12 | 19.85 | 60111 | -0.25% |
| 14 Nov 2025 | 19.96 | 20.27 | 20.27 | 19.89 | 50122 | -0.40% |
| 13 Nov 2025 | 20.04 | 20.24 | 20.30 | 19.92 | 87646 | 0.60% |
| 12 Nov 2025 | 19.92 | 20.69 | 20.69 | 19.82 | 182031 | -1.14% |
| 11 Nov 2025 | 20.15 | 20.91 | 20.91 | 20.00 | 64474 | -0.98% |
| 10 Nov 2025 | 20.35 | 20.40 | 20.95 | 20.15 | 123075 | 2.11% |
| 07 Nov 2025 | 19.93 | 19.92 | 20.05 | 19.74 | 67835 | 0.05% |
| 06 Nov 2025 | 19.92 | 20.12 | 20.41 | 19.90 | 96578 | -2.69% |
| 04 Nov 2025 | 20.47 | 20.63 | 20.83 | 20.40 | 82158 | -0.78% |
| 03 Nov 2025 | 20.63 | 21.03 | 21.09 | 20.50 | 90861 | -1.10% |
| 31 Oct 2025 | 20.86 | 21.00 | 21.19 | 20.79 | 64636 | -0.86% |
| 30 Oct 2025 | 21.04 | 21.38 | 21.38 | 20.72 | 127821 | -0.33% |
| 29 Oct 2025 | 21.11 | 20.83 | 21.41 | 20.75 | 202210 | 0.62% |
| 28 Oct 2025 | 20.98 | 21.19 | 21.27 | 20.85 | 135645 | 0.62% |
| 27 Oct 2025 | 20.85 | 21.00 | 21.34 | 20.65 | 158061 | -0.52% |
| 24 Oct 2025 | 20.96 | 20.72 | 21.21 | 20.68 | 75830 | 0.29% |
| 23 Oct 2025 | 20.90 | 20.63 | 22.29 | 20.44 | 207817 | 1.31% |
| 21 Oct 2025 | 20.63 | 20.44 | 20.90 | 20.20 | 34740 | 0.93% |
| 20 Oct 2025 | 20.44 | 20.00 | 20.70 | 19.92 | 131513 | 2.40% |
| 17 Oct 2025 | 19.96 | 20.80 | 20.80 | 19.56 | 166643 | -3.11% |
| 16 Oct 2025 | 20.60 | 20.77 | 20.80 | 20.50 | 57602 | 0.68% |
| 15 Oct 2025 | 20.46 | 20.15 | 21.15 | 20.00 | 119221 | 1.54% |
| 14 Oct 2025 | 20.15 | 20.15 | 20.50 | 19.81 | 176417 | 0.15% |
| 13 Oct 2025 | 20.12 | 20.54 | 20.80 | 20.05 | 248184 | -2.04% |
| 10 Oct 2025 | 20.54 | 20.80 | 21.25 | 20.43 | 348712 | -0.44% |
| 09 Oct 2025 | 20.63 | 21.80 | 22.18 | 20.17 | 503676 | -5.11% |
| 08 Oct 2025 | 21.74 | 21.87 | 22.07 | 21.00 | 107376 | 0.79% |
| 07 Oct 2025 | 21.57 | 21.67 | 21.82 | 21.34 | 95121 | 0.56% |
| 06 Oct 2025 | 21.45 | 21.50 | 22.10 | 21.31 | 74781 | -1.24% |
| 03 Oct 2025 | 21.72 | 21.64 | 21.92 | 20.00 | 222796 | 2.36% |
| 01 Oct 2025 | 21.22 | 21.19 | 21.55 | 21.19 | 64324 | 0.14% |
| 30 Sep 2025 | 21.19 | 21.20 | 21.33 | 21.00 | 79857 | 1.58% |
| 29 Sep 2025 | 20.86 | 20.92 | 21.25 | 20.61 | 79631 | -0.29% |
| 26 Sep 2025 | 20.92 | 21.37 | 21.42 | 20.80 | 90453 | -1.88% |
| 25 Sep 2025 | 21.32 | 21.75 | 21.98 | 21.25 | 92613 | -2.47% |
| 24 Sep 2025 | 21.86 | 22.23 | 22.40 | 21.80 | 75597 | -1.66% |
| 23 Sep 2025 | 22.23 | 22.28 | 22.45 | 22.10 | 109777 | -0.22% |
| 22 Sep 2025 | 22.28 | 22.70 | 22.82 | 22.15 | 104060 | -1.28% |
| 19 Sep 2025 | 22.57 | 22.76 | 22.80 | 22.50 | 61106 | -0.83% |
| 18 Sep 2025 | 22.76 | 22.50 | 23.26 | 22.10 | 171952 | 1.29% |
| 17 Sep 2025 | 22.47 | 22.49 | 22.80 | 22.42 | 54684 | 0.09% |
| 16 Sep 2025 | 22.45 | 22.30 | 22.70 | 22.30 | 59933 | 0.49% |
| 15 Sep 2025 | 22.34 | 22.50 | 22.81 | 22.23 | 88982 | -0.40% |
| 12 Sep 2025 | 22.43 | 22.60 | 22.60 | 22.23 | 34070 | 0.31% |
| 11 Sep 2025 | 22.36 | 22.64 | 22.64 | 22.05 | 102141 | 0.27% |
| 10 Sep 2025 | 22.30 | 22.29 | 22.80 | 22.20 | 55782 | 0.09% |
| 09 Sep 2025 | 22.28 | 22.70 | 22.90 | 22.20 | 82490 | -1.42% |
| 08 Sep 2025 | 22.60 | 22.89 | 22.89 | 22.46 | 50249 | 0.13% |
| 05 Sep 2025 | 22.57 | 22.80 | 22.83 | 22.26 | 75043 | -0.18% |
| 04 Sep 2025 | 22.61 | 22.99 | 24.00 | 22.10 | 205770 | -0.40% |
| 03 Sep 2025 | 22.70 | 23.19 | 23.40 | 22.60 | 247012 | -1.86% |
| 02 Sep 2025 | 23.13 | 22.60 | 24.75 | 22.60 | 1412539 | 6.39% |
| 01 Sep 2025 | 21.74 | 21.50 | 22.00 | 21.36 | 117910 | 2.98% |
| 29 Aug 2025 | 21.11 | 21.20 | 21.50 | 21.05 | 45579 | -0.42% |
| 28 Aug 2025 | 21.20 | 21.50 | 21.59 | 21.05 | 60749 | -0.09% |
| 26 Aug 2025 | 21.22 | 22.40 | 22.40 | 21.10 | 81674 | -3.46% |
| 25 Aug 2025 | 21.98 | 22.60 | 22.60 | 21.75 | 85837 | -0.90% |
| 22 Aug 2025 | 22.18 | 22.50 | 22.50 | 22.05 | 38833 | -0.76% |
| 21 Aug 2025 | 22.35 | 22.43 | 23.01 | 22.10 | 129459 | 0.13% |
| 20 Aug 2025 | 22.32 | 22.35 | 23.50 | 21.98 | 150026 | 0.95% |
| 19 Aug 2025 | 22.11 | 21.80 | 22.20 | 21.10 | 88662 | 3.37% |
| 18 Aug 2025 | 21.39 | 21.94 | 22.02 | 21.05 | 83853 | -0.28% |
| 14 Aug 2025 | 21.45 | 21.85 | 21.98 | 21.35 | 142506 | -2.41% |
| 13 Aug 2025 | 21.98 | 23.45 | 23.45 | 21.80 | 166218 | -4.60% |
| 12 Aug 2025 | 23.04 | 23.50 | 23.50 | 22.90 | 36641 | -0.04% |
| 11 Aug 2025 | 23.05 | 23.45 | 23.61 | 22.73 | 64216 | 0.26% |
| 08 Aug 2025 | 22.99 | 23.00 | 23.50 | 22.80 | 64670 | 0.66% |
| 07 Aug 2025 | 22.84 | 23.00 | 23.08 | 22.30 | 112722 | -1.30% |
| 06 Aug 2025 | 23.14 | 23.32 | 23.35 | 23.02 | 38862 | -0.77% |
| 05 Aug 2025 | 23.32 | 23.60 | 23.88 | 23.10 | 36155 | -0.51% |
| 04 Aug 2025 | 23.44 | 23.25 | 23.67 | 23.25 | 49102 | 0.04% |
| 01 Aug 2025 | 23.43 | 23.99 | 24.10 | 23.29 | 61581 | -2.13% |
| 31 Jul 2025 | 23.94 | 23.89 | 24.20 | 23.74 | 48833 | -0.42% |
| 30 Jul 2025 | 24.04 | 24.55 | 24.95 | 23.85 | 97700 | -1.88% |
| 29 Jul 2025 | 24.50 | 23.53 | 24.80 | 23.53 | 51467 | 2.42% |
| 28 Jul 2025 | 23.92 | 24.62 | 24.62 | 23.77 | 86308 | -2.41% |
| 25 Jul 2025 | 24.51 | 25.00 | 25.00 | 24.21 | 56723 | -1.41% |
| 24 Jul 2025 | 24.86 | 24.90 | 25.18 | 24.80 | 44567 | 0.04% |
| 23 Jul 2025 | 24.85 | 25.15 | 25.34 | 24.77 | 66878 | -0.92% |
| 22 Jul 2025 | 25.08 | 25.10 | 25.75 | 24.90 | 67685 | -1.42% |
| 21 Jul 2025 | 25.44 | 25.35 | 25.85 | 25.06 | 102061 | 0.39% |
| 18 Jul 2025 | 25.34 | 25.65 | 26.24 | 25.03 | 69462 | -0.31% |
| 17 Jul 2025 | 25.42 | 25.95 | 26.09 | 25.15 | 129136 | -1.13% |
| 16 Jul 2025 | 25.71 | 25.57 | 25.95 | 25.45 | 111331 | 0.55% |
| 15 Jul 2025 | 25.57 | 25.65 | 25.86 | 24.99 | 136485 | 1.19% |
| 14 Jul 2025 | 25.27 | 25.62 | 25.84 | 25.21 | 79309 | -0.75% |
| 11 Jul 2025 | 25.46 | 25.72 | 26.04 | 25.42 | 105691 | -0.82% |
| 10 Jul 2025 | 25.67 | 26.27 | 26.41 | 25.61 | 123147 | -1.50% |
| 09 Jul 2025 | 26.06 | 26.78 | 26.78 | 25.85 | 153364 | -1.85% |
| 08 Jul 2025 | 26.55 | 25.73 | 27.41 | 25.57 | 433048 | 3.19% |
| 07 Jul 2025 | 25.73 | 25.10 | 26.30 | 24.88 | 342092 | 2.51% |
| 04 Jul 2025 | 25.10 | 25.08 | 25.51 | 24.75 | 137829 | -0.28% |
| 03 Jul 2025 | 25.17 | 25.57 | 25.76 | 25.10 | 119682 | -1.56% |
| 02 Jul 2025 | 25.57 | 25.01 | 25.95 | 24.90 | 257813 | 1.43% |
| 01 Jul 2025 | 25.21 | 25.31 | 25.94 | 25.08 | 165236 | -0.40% |
| 30 Jun 2025 | 25.31 | 25.69 | 25.93 | 25.11 | 126482 | -0.82% |
| 27 Jun 2025 | 25.52 | 25.10 | 25.94 | 24.88 | 231068 | 2.37% |
| 26 Jun 2025 | 24.93 | 25.78 | 25.78 | 24.76 | 190817 | -1.15% |
| 25 Jun 2025 | 25.22 | 24.70 | 25.42 | 24.70 | 152115 | 2.19% |
| 24 Jun 2025 | 24.68 | 24.75 | 25.15 | 24.50 | 95135 | 1.69% |
| 23 Jun 2025 | 24.27 | 24.00 | 24.45 | 23.73 | 130306 | 0.46% |
| 20 Jun 2025 | 24.16 | 24.22 | 24.75 | 23.70 | 377995 | -1.15% |
| 19 Jun 2025 | 24.44 | 25.48 | 25.66 | 24.26 | 133168 | -3.44% |
| 18 Jun 2025 | 25.31 | 25.75 | 26.14 | 25.06 | 145129 | -1.29% |
| 17 Jun 2025 | 25.64 | 26.49 | 26.79 | 25.16 | 121448 | -2.69% |
| 16 Jun 2025 | 26.35 | 26.25 | 26.54 | 25.50 | 156974 | -0.64% |
| 13 Jun 2025 | 26.52 | 26.70 | 27.08 | 26.25 | 186022 | -2.18% |
| 12 Jun 2025 | 27.11 | 28.50 | 28.50 | 27.00 | 187310 | -3.28% |
| 11 Jun 2025 | 28.03 | 27.68 | 28.50 | 27.32 | 372699 | 2.45% |
| 10 Jun 2025 | 27.36 | 26.78 | 28.10 | 26.37 | 659863 | 3.68% |
| 09 Jun 2025 | 26.39 | 26.30 | 26.94 | 26.23 | 202771 | 0.34% |
| 06 Jun 2025 | 26.30 | 26.16 | 26.78 | 26.00 | 142876 | 0.54% |
| 05 Jun 2025 | 26.16 | 26.02 | 26.99 | 26.02 | 174753 | 0.00% |
| 04 Jun 2025 | 26.16 | 26.15 | 26.67 | 26.05 | 125787 | 0.04% |
| 03 Jun 2025 | 26.15 | 26.79 | 27.14 | 26.06 | 132359 | -1.91% |
| 02 Jun 2025 | 26.66 | 26.00 | 27.50 | 25.76 | 166561 | 3.33% |
| 30 May 2025 | 25.80 | 26.57 | 26.57 | 25.50 | 91670 | -1.79% |
| 29 May 2025 | 26.27 | 26.21 | 26.74 | 25.74 | 185673 | 0.31% |
| 28 May 2025 | 26.19 | 25.99 | 26.84 | 25.51 | 270700 | 1.51% |
| 27 May 2025 | 25.80 | 25.60 | 28.40 | 24.95 | 720565 | 1.30% |
| 26 May 2025 | 25.47 | 25.96 | 25.97 | 23.62 | 148126 | -0.16% |
| 23 May 2025 | 25.51 | 25.10 | 25.69 | 24.81 | 143021 | 1.67% |
| 22 May 2025 | 25.09 | 25.75 | 25.75 | 24.94 | 113934 | -0.75% |
| 21 May 2025 | 25.28 | 24.38 | 25.45 | 24.38 | 164667 | 1.73% |
| 20 May 2025 | 24.85 | 25.15 | 25.94 | 24.75 | 220914 | -1.47% |
| 19 May 2025 | 25.22 | 25.02 | 26.25 | 24.90 | 268899 | 0.80% |
| 16 May 2025 | 25.02 | 25.24 | 25.28 | 24.80 | 108222 | 0.56% |
| 15 May 2025 | 24.88 | 24.20 | 25.49 | 24.20 | 256035 | 1.97% |
| 14 May 2025 | 24.40 | 24.30 | 25.01 | 24.10 | 182540 | 1.96% |
| 13 May 2025 | 23.93 | 22.75 | 24.48 | 22.54 | 286949 | 6.03% |
| 12 May 2025 | 22.57 | 23.00 | 23.33 | 21.84 | 263951 | 4.15% |
| 09 May 2025 | 21.67 | 21.20 | 22.14 | 20.30 | 107386 | -2.12% |
| 08 May 2025 | 22.14 | 22.30 | 22.98 | 22.05 | 69023 | -1.51% |
| 07 May 2025 | 22.48 | 22.00 | 22.55 | 22.00 | 121703 | -0.13% |
| 06 May 2025 | 22.51 | 22.73 | 23.18 | 22.30 | 90524 | -0.97% |
| 05 May 2025 | 22.73 | 23.81 | 23.81 | 22.60 | 65953 | -0.74% |
| 02 May 2025 | 22.90 | 23.31 | 23.31 | 22.64 | 79129 | -0.17% |
| 30 Apr 2025 | 22.94 | 23.02 | 23.89 | 22.83 | 79979 | -1.76% |
| 29 Apr 2025 | 23.35 | 24.17 | 24.17 | 23.12 | 103344 | -1.18% |
| 28 Apr 2025 | 23.63 | 23.75 | 23.93 | 23.11 | 110816 | -0.38% |
| 25 Apr 2025 | 23.72 | 24.70 | 25.34 | 23.03 | 198904 | -4.62% |
| 24 Apr 2025 | 24.87 | 24.94 | 25.16 | 24.40 | 233346 | 1.93% |
| 23 Apr 2025 | 24.40 | 24.38 | 24.81 | 23.75 | 227835 | 1.12% |
| 22 Apr 2025 | 24.13 | 23.20 | 24.24 | 23.20 | 239049 | 3.43% |
| 21 Apr 2025 | 23.33 | 23.02 | 23.50 | 23.00 | 173184 | 1.57% |
| 17 Apr 2025 | 22.97 | 23.36 | 23.36 | 22.80 | 115751 | 0.17% |
| 16 Apr 2025 | 22.93 | 22.70 | 23.37 | 22.70 | 123240 | 1.10% |
| 15 Apr 2025 | 22.68 | 23.38 | 23.38 | 22.22 | 222883 | 3.56% |
| 11 Apr 2025 | 21.90 | 22.30 | 22.37 | 21.51 | 79312 | 0.64% |
| 09 Apr 2025 | 21.76 | 21.76 | 21.95 | 21.25 | 56113 | -1.00% |
| 08 Apr 2025 | 21.98 | 22.00 | 22.59 | 21.31 | 115067 | 6.29% |
| 07 Apr 2025 | 20.68 | 20.25 | 21.50 | 19.52 | 200498 | -3.14% |
| 04 Apr 2025 | 21.35 | 22.88 | 22.88 | 21.20 | 151968 | -4.90% |
| 03 Apr 2025 | 22.45 | 21.61 | 22.51 | 21.51 | 83534 | 2.93% |
| 02 Apr 2025 | 21.81 | 21.49 | 22.00 | 20.82 | 98361 | 1.30% |
| 01 Apr 2025 | 21.53 | 20.41 | 21.74 | 20.30 | 151635 | 4.92% |
| 28 Mar 2025 | 20.52 | 21.75 | 21.95 | 20.40 | 274288 | -3.89% |
| 27 Mar 2025 | 21.35 | 21.71 | 22.12 | 21.20 | 393419 | -1.66% |
| 26 Mar 2025 | 21.71 | 23.65 | 23.65 | 21.51 | 1601208 | -5.20% |
| 25 Mar 2025 | 22.90 | 24.55 | 24.55 | 22.25 | 230205 | -5.14% |
| 24 Mar 2025 | 24.14 | 23.85 | 24.39 | 23.64 | 223551 | 2.16% |
| 21 Mar 2025 | 23.63 | 22.50 | 23.91 | 22.50 | 201464 | 3.87% |
| 20 Mar 2025 | 22.75 | 23.80 | 23.95 | 22.15 | 189342 | -3.15% |
| 19 Mar 2025 | 23.49 | 21.71 | 23.90 | 21.71 | 373327 | 8.35% |
| 18 Mar 2025 | 21.68 | 21.11 | 21.94 | 21.10 | 170371 | 4.89% |
| 17 Mar 2025 | 20.67 | 22.19 | 22.19 | 20.37 | 188394 | -3.86% |
| 13 Mar 2025 | 21.50 | 21.90 | 22.38 | 21.00 | 125719 | 1.22% |
| 12 Mar 2025 | 21.24 | 21.46 | 21.51 | 21.05 | 111482 | 0.76% |
| 11 Mar 2025 | 21.08 | 21.17 | 21.90 | 20.67 | 116569 | -3.17% |
| 10 Mar 2025 | 21.77 | 22.72 | 22.95 | 21.66 | 103914 | -4.56% |
| 07 Mar 2025 | 22.81 | 22.58 | 23.12 | 22.13 | 186506 | 2.20% |
| 06 Mar 2025 | 22.32 | 22.24 | 22.50 | 21.79 | 103630 | 3.77% |
| 05 Mar 2025 | 21.51 | 20.63 | 21.70 | 20.38 | 190001 | 6.49% |
| 04 Mar 2025 | 20.20 | 20.30 | 20.79 | 19.65 | 196153 | 0.25% |
| 03 Mar 2025 | 20.15 | 21.60 | 21.76 | 19.00 | 215939 | -3.13% |
| 28 Feb 2025 | 20.80 | 21.40 | 21.79 | 20.50 | 98704 | -3.03% |
| 27 Feb 2025 | 21.45 | 22.80 | 22.80 | 21.25 | 83496 | -2.68% |
| 25 Feb 2025 | 22.04 | 22.20 | 22.44 | 21.87 | 56547 | 0.23% |
| 24 Feb 2025 | 21.99 | 22.88 | 22.88 | 21.60 | 117711 | -3.85% |
| 21 Feb 2025 | 22.87 | 23.95 | 24.03 | 22.70 | 115178 | -2.80% |
| 20 Feb 2025 | 23.53 | 22.58 | 23.69 | 21.63 | 145905 | 5.85% |
| 19 Feb 2025 | 22.23 | 20.90 | 22.68 | 20.66 | 261162 | 7.29% |
| 18 Feb 2025 | 20.72 | 22.95 | 22.95 | 20.00 | 296986 | -8.68% |
| 17 Feb 2025 | 22.69 | 22.59 | 23.80 | 22.00 | 268713 | 1.39% |
| 14 Feb 2025 | 22.38 | 24.19 | 24.19 | 22.00 | 201123 | -6.16% |
| 13 Feb 2025 | 23.85 | 25.09 | 25.09 | 23.43 | 281836 | -3.79% |
| 12 Feb 2025 | 24.79 | 25.54 | 25.54 | 23.90 | 182861 | -2.17% |
| 11 Feb 2025 | 25.34 | 26.30 | 26.30 | 24.36 | 166241 | -3.10% |
| 10 Feb 2025 | 26.15 | 26.65 | 26.89 | 26.02 | 88761 | -2.17% |
| 07 Feb 2025 | 26.73 | 27.10 | 27.48 | 26.57 | 166319 | -1.66% |
| 06 Feb 2025 | 27.18 | 27.99 | 28.01 | 26.95 | 212790 | -1.16% |
| 05 Feb 2025 | 27.50 | 28.25 | 28.87 | 27.40 | 217901 | -1.11% |
| 04 Feb 2025 | 27.81 | 28.00 | 28.45 | 27.53 | 81444 | -0.04% |
| 03 Feb 2025 | 27.82 | 28.00 | 28.09 | 27.21 | 82175 | 0.07% |
| 01 Feb 2025 | 27.80 | 28.37 | 29.05 | 27.60 | 127919 | -1.00% |
| 31 Jan 2025 | 28.08 | 28.26 | 28.60 | 27.60 | 111972 | 1.12% |
| 30 Jan 2025 | 27.77 | 28.20 | 28.46 | 27.53 | 103517 | -0.14% |
| 29 Jan 2025 | 27.81 | 26.89 | 28.39 | 26.63 | 170409 | 3.69% |
| 28 Jan 2025 | 26.82 | 26.50 | 27.24 | 25.58 | 167011 | 2.25% |
| 27 Jan 2025 | 26.23 | 27.91 | 28.33 | 25.75 | 193768 | -6.52% |
| 24 Jan 2025 | 28.06 | 29.55 | 29.55 | 27.90 | 75192 | -3.44% |
| 23 Jan 2025 | 29.06 | 29.50 | 29.69 | 28.80 | 59994 | -0.10% |
| 22 Jan 2025 | 29.09 | 30.70 | 30.70 | 28.51 | 109796 | -3.42% |
| 21 Jan 2025 | 30.12 | 31.50 | 31.64 | 29.93 | 189114 | -2.33% |
| 20 Jan 2025 | 30.84 | 30.99 | 31.67 | 30.62 | 121245 | 2.97% |
| 17 Jan 2025 | 29.95 | 29.97 | 30.10 | 29.51 | 84227 | 0.00% |
| 16 Jan 2025 | 29.95 | 29.45 | 30.35 | 29.24 | 201982 | 4.17% |
| 15 Jan 2025 | 28.75 | 28.50 | 29.85 | 27.92 | 144264 | 2.28% |
| 14 Jan 2025 | 28.11 | 26.72 | 28.28 | 26.72 | 133518 | 6.80% |
| 13 Jan 2025 | 26.32 | 28.25 | 28.79 | 26.00 | 198237 | -4.98% |
| 10 Jan 2025 | 27.70 | 29.53 | 29.76 | 27.25 | 177428 | -6.23% |
| 09 Jan 2025 | 29.54 | 30.10 | 30.30 | 29.25 | 115127 | -1.10% |
| 08 Jan 2025 | 29.87 | 30.49 | 30.60 | 29.67 | 60492 | -1.29% |
| 07 Jan 2025 | 30.26 | 29.75 | 30.45 | 29.75 | 68943 | 1.48% |
| 06 Jan 2025 | 29.82 | 31.90 | 32.29 | 29.60 | 154050 | -5.66% |
| 03 Jan 2025 | 31.61 | 31.95 | 32.04 | 31.52 | 74191 | -0.60% |
| 02 Jan 2025 | 31.80 | 31.83 | 32.04 | 31.41 | 95972 | 1.18% |
| 01 Jan 2025 | 31.43 | 31.09 | 31.98 | 30.77 | 162188 | 2.31% |
| 31 Dec 2024 | 30.72 | 30.59 | 31.00 | 30.10 | 90531 | 0.62% |
| 30 Dec 2024 | 30.53 | 31.30 | 31.30 | 30.50 | 63648 | -1.52% |
| 27 Dec 2024 | 31.00 | 31.27 | 31.27 | 30.75 | 72009 | 0.52% |
| 26 Dec 2024 | 30.84 | 30.99 | 31.27 | 30.64 | 63766 | 0.49% |
| 24 Dec 2024 | 30.69 | 31.40 | 31.44 | 30.30 | 117209 | -0.62% |
| 23 Dec 2024 | 30.88 | 31.35 | 31.42 | 30.73 | 159181 | 0.49% |
| 20 Dec 2024 | 30.73 | 32.16 | 32.41 | 30.53 | 236598 | -2.66% |
| 19 Dec 2024 | 31.57 | 31.81 | 32.31 | 30.99 | 482920 | -1.74% |
| 18 Dec 2024 | 32.13 | 32.65 | 32.78 | 32.05 | 112440 | -1.62% |
| 17 Dec 2024 | 32.66 | 33.25 | 33.90 | 32.60 | 119264 | -1.74% |
| 16 Dec 2024 | 33.24 | 33.98 | 34.30 | 33.11 | 140781 | 0.33% |
| 13 Dec 2024 | 33.13 | 33.79 | 33.79 | 32.70 | 87989 | -0.87% |
| 12 Dec 2024 | 33.42 | 34.19 | 34.19 | 33.30 | 60667 | -1.45% |
| 11 Dec 2024 | 33.91 | 34.48 | 35.07 | 33.85 | 225241 | -0.35% |
| 10 Dec 2024 | 34.03 | 34.01 | 34.40 | 33.86 | 95687 | 0.09% |
| 09 Dec 2024 | 34.00 | 34.55 | 34.80 | 33.81 | 140261 | -1.02% |
| 06 Dec 2024 | 34.35 | 34.30 | 34.51 | 33.86 | 148704 | 0.79% |
| 05 Dec 2024 | 34.08 | 34.01 | 34.38 | 33.70 | 104759 | 0.21% |
| 04 Dec 2024 | 34.01 | 34.25 | 34.53 | 33.82 | 116852 | 0.29% |
| 03 Dec 2024 | 33.91 | 33.60 | 34.19 | 33.56 | 145677 | 1.01% |
| 02 Dec 2024 | 33.57 | 33.40 | 33.89 | 32.74 | 184357 | 0.69% |
| 29 Nov 2024 | 33.34 | 32.66 | 33.47 | 32.66 | 180597 | 1.21% |
| 28 Nov 2024 | 32.94 | 33.00 | 33.68 | 32.62 | 135352 | 0.27% |
| 27 Nov 2024 | 32.85 | 33.24 | 33.33 | 32.77 | 178251 | 0.24% |
| 26 Nov 2024 | 32.77 | 31.91 | 32.96 | 31.65 | 234341 | 2.70% |
| 25 Nov 2024 | 31.91 | 31.96 | 32.24 | 31.44 | 173913 | 1.88% |
| 22 Nov 2024 | 31.32 | 31.45 | 31.50 | 30.51 | 135112 | 1.52% |
| 21 Nov 2024 | 30.85 | 31.78 | 31.78 | 30.42 | 164107 | -1.53% |
| 19 Nov 2024 | 31.33 | 31.48 | 32.05 | 31.03 | 285034 | 1.46% |
| 18 Nov 2024 | 30.88 | 30.99 | 31.99 | 30.50 | 354298 | -1.47% |
| 14 Nov 2024 | 31.34 | 31.70 | 32.16 | 30.94 | 325948 | -1.32% |
| 13 Nov 2024 | 31.76 | 33.02 | 33.06 | 31.50 | 489985 | -6.62% |
| 12 Nov 2024 | 34.01 | 34.48 | 34.94 | 33.36 | 109194 | -1.36% |
| 11 Nov 2024 | 34.48 | 34.65 | 35.10 | 34.17 | 131954 | -2.18% |
| 08 Nov 2024 | 35.25 | 35.69 | 35.79 | 34.70 | 303406 | -0.31% |
| 07 Nov 2024 | 35.36 | 35.83 | 35.93 | 35.26 | 176329 | -0.87% |
| 06 Nov 2024 | 35.67 | 35.25 | 35.88 | 34.90 | 194644 | 2.12% |
| 05 Nov 2024 | 34.93 | 34.81 | 35.40 | 34.48 | 286803 | 0.78% |
| 04 Nov 2024 | 34.66 | 36.40 | 36.40 | 34.15 | 383908 | -4.02% |
| 01 Nov 2024 | 36.11 | 36.05 | 36.50 | 35.83 | 69492 | 0.98% |
| 31 Oct 2024 | 35.76 | 36.00 | 36.69 | 35.39 | 276773 | 0.17% |
| 30 Oct 2024 | 35.70 | 34.49 | 36.00 | 34.21 | 296292 | 4.51% |
| 29 Oct 2024 | 34.16 | 34.90 | 34.96 | 33.47 | 349953 | -0.47% |
| 28 Oct 2024 | 34.32 | 33.12 | 34.60 | 31.85 | 400838 | 3.84% |
| 25 Oct 2024 | 33.05 | 35.69 | 35.91 | 32.45 | 622123 | -6.66% |
| 24 Oct 2024 | 35.41 | 35.67 | 36.49 | 35.31 | 309267 | -1.28% |
| 23 Oct 2024 | 35.87 | 36.80 | 37.99 | 35.31 | 513427 | -2.37% |
| 22 Oct 2024 | 36.74 | 37.57 | 37.57 | 35.75 | 563546 | -1.18% |
| 21 Oct 2024 | 37.18 | 38.75 | 38.75 | 37.01 | 376704 | -3.03% |
| 18 Oct 2024 | 38.34 | 37.60 | 38.46 | 36.52 | 549477 | 1.78% |
| 17 Oct 2024 | 37.67 | 39.03 | 39.35 | 37.37 | 676418 | -3.48% |
| 16 Oct 2024 | 39.03 | 39.79 | 40.34 | 38.63 | 679932 | -1.91% |
| 15 Oct 2024 | 39.79 | 39.89 | 40.33 | 39.20 | 416408 | -0.25% |
| 14 Oct 2024 | 39.89 | 40.90 | 41.19 | 39.42 | 519573 | -1.92% |
| 11 Oct 2024 | 40.67 | 41.04 | 41.58 | 40.50 | 365164 | -0.90% |
| 10 Oct 2024 | 41.04 | 40.58 | 42.89 | 40.58 | 588587 | 0.71% |
| 09 Oct 2024 | 40.75 | 40.49 | 41.43 | 39.99 | 813848 | 2.00% |
| 08 Oct 2024 | 39.95 | 38.80 | 40.88 | 38.11 | 1152964 | 2.86% |
| 07 Oct 2024 | 38.84 | 43.39 | 43.84 | 38.32 | 1881887 | -9.21% |
| 04 Oct 2024 | 42.78 | 41.87 | 45.00 | 41.75 | 6056735 | 2.81% |
| 03 Oct 2024 | 41.61 | 40.00 | 42.00 | 39.58 | 3084964 | 3.25% |
| 01 Oct 2024 | 40.30 | 40.11 | 41.45 | 40.00 | 1255051 | 0.95% |
| 30 Sep 2024 | 39.92 | 39.54 | 40.34 | 38.74 | 1044117 | 1.55% |
| 27 Sep 2024 | 39.31 | 39.10 | 41.23 | 39.00 | 3003359 | 2.83% |
| 26 Sep 2024 | 38.23 | 39.15 | 39.40 | 38.00 | 282994 | -2.02% |
| 25 Sep 2024 | 39.02 | 38.97 | 39.95 | 38.73 | 833732 | 1.01% |
| 24 Sep 2024 | 38.63 | 39.25 | 39.62 | 38.45 | 466892 | -1.00% |
| 23 Sep 2024 | 39.02 | 38.94 | 39.40 | 38.51 | 599544 | 1.14% |
| 20 Sep 2024 | 38.58 | 38.67 | 39.20 | 38.20 | 379086 | 1.61% |
| 19 Sep 2024 | 37.97 | 39.00 | 39.54 | 37.38 | 408769 | -2.34% |
| 18 Sep 2024 | 38.88 | 39.32 | 39.32 | 38.60 | 300116 | -0.99% |
| 17 Sep 2024 | 39.27 | 39.64 | 40.00 | 38.76 | 276601 | -0.20% |
| 16 Sep 2024 | 39.35 | 38.61 | 40.20 | 38.41 | 1068618 | 3.55% |
| 13 Sep 2024 | 38.00 | 37.74 | 38.24 | 37.70 | 203500 | 0.69% |
| 12 Sep 2024 | 37.74 | 38.47 | 38.49 | 37.52 | 260147 | 0.05% |
| 11 Sep 2024 | 37.72 | 38.60 | 39.00 | 37.59 | 224393 | -2.28% |
| 10 Sep 2024 | 38.60 | 37.89 | 39.00 | 37.55 | 373896 | 2.55% |
| 09 Sep 2024 | 37.64 | 37.80 | 38.00 | 36.58 | 519555 | -0.55% |
| 06 Sep 2024 | 37.85 | 38.90 | 38.94 | 37.55 | 370218 | -2.47% |
| 05 Sep 2024 | 38.81 | 39.00 | 39.27 | 38.57 | 280525 | 0.08% |
| 04 Sep 2024 | 38.78 | 38.65 | 39.84 | 38.55 | 448039 | -0.79% |
| 03 Sep 2024 | 39.09 | 40.09 | 40.09 | 39.00 | 343076 | -1.93% |
| 02 Sep 2024 | 39.86 | 40.00 | 40.12 | 39.00 | 384839 | -0.13% |
| 30 Aug 2024 | 39.91 | 41.08 | 42.33 | 39.50 | 3036955 | 3.88% |
| 29 Aug 2024 | 38.42 | 38.76 | 39.18 | 38.12 | 495397 | 0.05% |
| 28 Aug 2024 | 38.40 | 38.88 | 39.60 | 38.22 | 637184 | -0.10% |
| 27 Aug 2024 | 38.44 | 38.79 | 39.06 | 38.24 | 299160 | -0.59% |
| 26 Aug 2024 | 38.67 | 39.79 | 39.79 | 38.50 | 298396 | -1.80% |
| 23 Aug 2024 | 39.38 | 40.49 | 41.10 | 39.06 | 578607 | -1.15% |
| 22 Aug 2024 | 39.84 | 40.53 | 41.28 | 39.60 | 562277 | 0.18% |
| 21 Aug 2024 | 39.77 | 40.97 | 40.97 | 39.49 | 589546 | -0.45% |
| 20 Aug 2024 | 39.95 | 39.00 | 40.15 | 38.76 | 1020593 | 3.77% |
| 19 Aug 2024 | 38.50 | 38.19 | 39.70 | 37.96 | 698269 | 1.80% |
| 16 Aug 2024 | 37.82 | 37.55 | 38.62 | 36.92 | 517991 | 1.26% |
| 14 Aug 2024 | 37.35 | 37.67 | 37.89 | 36.68 | 312349 | -0.13% |
| 13 Aug 2024 | 37.40 | 38.12 | 38.45 | 37.00 | 783226 | 0.56% |
| 12 Aug 2024 | 37.19 | 36.80 | 37.58 | 36.25 | 329592 | 0.84% |
| 09 Aug 2024 | 36.88 | 37.55 | 37.75 | 36.50 | 262220 | -0.81% |
| 08 Aug 2024 | 37.18 | 37.40 | 38.26 | 36.97 | 278903 | -2.08% |
| 07 Aug 2024 | 37.97 | 36.92 | 38.50 | 36.44 | 523903 | 4.46% |
| 06 Aug 2024 | 36.35 | 37.05 | 37.90 | 36.05 | 552415 | -1.65% |
| 05 Aug 2024 | 36.96 | 37.20 | 38.50 | 36.50 | 833917 | -5.16% |
| 02 Aug 2024 | 38.97 | 38.91 | 39.36 | 38.15 | 538377 | -0.54% |
| 01 Aug 2024 | 39.18 | 39.82 | 40.04 | 38.88 | 684592 | -1.04% |
| 31 Jul 2024 | 39.59 | 40.55 | 41.25 | 39.20 | 1297124 | -1.17% |
| 30 Jul 2024 | 40.06 | 40.50 | 40.50 | 39.46 | 1004645 | 1.52% |
| 29 Jul 2024 | 39.46 | 39.46 | 40.80 | 39.31 | 765503 | 0.84% |
| 26 Jul 2024 | 39.13 | 39.68 | 40.00 | 38.95 | 519059 | -0.51% |
| 25 Jul 2024 | 39.33 | 38.98 | 40.60 | 38.51 | 1035357 | 0.43% |
| 24 Jul 2024 | 39.16 | 36.90 | 39.32 | 36.90 | 828897 | 6.15% |
| 23 Jul 2024 | 36.89 | 38.00 | 38.20 | 35.42 | 997002 | -2.77% |
| 22 Jul 2024 | 37.94 | 37.08 | 38.49 | 36.21 | 636265 | 1.23% |
| 19 Jul 2024 | 37.48 | 38.81 | 38.81 | 37.11 | 499887 | -2.67% |
| 18 Jul 2024 | 38.51 | 39.50 | 39.64 | 38.20 | 568071 | -2.78% |
| 16 Jul 2024 | 39.61 | 40.02 | 41.10 | 39.51 | 604480 | -0.28% |
| 15 Jul 2024 | 39.72 | 40.40 | 40.80 | 39.45 | 630220 | -1.14% |
| 12 Jul 2024 | 40.18 | 41.67 | 42.18 | 39.76 | 1123623 | -3.18% |
| 11 Jul 2024 | 41.50 | 39.30 | 42.80 | 39.30 | 3861900 | 6.60% |
| 10 Jul 2024 | 38.93 | 40.50 | 40.51 | 38.55 | 942275 | -3.54% |
| 09 Jul 2024 | 40.36 | 37.50 | 41.19 | 37.45 | 3306713 | 7.60% |
| 08 Jul 2024 | 37.51 | 38.40 | 38.88 | 37.00 | 845542 | -1.03% |
| 05 Jul 2024 | 37.90 | 38.28 | 38.97 | 37.74 | 791796 | -1.02% |
| 04 Jul 2024 | 38.29 | 39.73 | 40.00 | 37.90 | 951005 | -3.04% |
| 03 Jul 2024 | 39.49 | 39.65 | 40.30 | 39.02 | 612643 | 0.64% |
| 02 Jul 2024 | 39.24 | 39.69 | 40.27 | 38.40 | 899184 | -0.56% |
| 01 Jul 2024 | 39.46 | 39.65 | 40.19 | 39.30 | 489014 | 0.20% |
| 28 Jun 2024 | 39.38 | 39.60 | 40.49 | 39.10 | 660047 | 0.23% |
| 27 Jun 2024 | 39.29 | 41.40 | 41.40 | 38.47 | 868171 | -3.46% |
| 26 Jun 2024 | 40.70 | 41.15 | 41.90 | 40.25 | 818504 | -0.51% |
| 25 Jun 2024 | 40.91 | 40.31 | 44.00 | 40.31 | 4453261 | 2.38% |
| 24 Jun 2024 | 39.96 | 41.01 | 41.84 | 39.75 | 783004 | -3.08% |
| 21 Jun 2024 | 41.23 | 41.85 | 42.79 | 40.57 | 1326040 | -0.24% |
| 20 Jun 2024 | 41.33 | 42.24 | 43.20 | 41.20 | 1526522 | -1.60% |
| 19 Jun 2024 | 42.00 | 40.50 | 43.60 | 39.51 | 4402776 | 3.27% |
| 18 Jun 2024 | 40.67 | 42.50 | 43.00 | 40.31 | 1796221 | -2.77% |
| 14 Jun 2024 | 41.83 | 39.90 | 43.10 | 39.00 | 7405808 | 5.58% |
| 13 Jun 2024 | 39.62 | 36.80 | 41.50 | 36.78 | 6844242 | 9.18% |
| 12 Jun 2024 | 36.29 | 37.00 | 37.45 | 36.00 | 1127500 | -1.87% |
| 11 Jun 2024 | 36.98 | 34.04 | 37.33 | 34.04 | 2108290 | 9.18% |
| 10 Jun 2024 | 33.87 | 34.84 | 35.20 | 33.65 | 351984 | -2.25% |
| 07 Jun 2024 | 34.65 | 33.60 | 35.45 | 33.60 | 822283 | 3.43% |
| 06 Jun 2024 | 33.50 | 32.85 | 34.20 | 32.75 | 326195 | 1.98% |
| 05 Jun 2024 | 32.85 | 30.40 | 34.00 | 29.10 | 544716 | 10.98% |
| 04 Jun 2024 | 29.60 | 33.00 | 33.00 | 28.95 | 718097 | -10.03% |
| 03 Jun 2024 | 32.90 | 33.50 | 33.75 | 32.20 | 374696 | 3.30% |
| 31 May 2024 | 31.85 | 32.45 | 32.45 | 31.55 | 167566 | -0.47% |
| 30 May 2024 | 32.00 | 33.10 | 33.20 | 31.75 | 233788 | -1.84% |
| 29 May 2024 | 32.60 | 33.20 | 34.50 | 32.15 | 445327 | -0.31% |
| 28 May 2024 | 32.70 | 33.20 | 33.90 | 32.45 | 228401 | -1.51% |
| 27 May 2024 | 33.20 | 34.35 | 34.50 | 33.10 | 264627 | -2.21% |
| 24 May 2024 | 33.95 | 33.55 | 34.60 | 33.55 | 168802 | 0.89% |
| 23 May 2024 | 33.65 | 34.45 | 34.45 | 33.55 | 195771 | -1.32% |
| 22 May 2024 | 34.10 | 34.50 | 34.50 | 33.75 | 175907 | 0.74% |
| 21 May 2024 | 33.85 | 34.60 | 34.90 | 33.65 | 189954 | -1.46% |
| 18 May 2024 | 34.35 | 34.20 | 34.85 | 33.95 | 92484 | 0.44% |
| 17 May 2024 | 34.20 | 33.85 | 34.40 | 33.85 | 155114 | 1.33% |
| 16 May 2024 | 33.75 | 34.35 | 34.80 | 33.55 | 221803 | -1.32% |
| 15 May 2024 | 34.20 | 33.95 | 34.75 | 33.95 | 191293 | 1.18% |
| 14 May 2024 | 33.80 | 34.00 | 34.50 | 32.80 | 368367 | -0.44% |
| 13 May 2024 | 33.95 | 33.80 | 34.45 | 33.35 | 255310 | -0.44% |
| 10 May 2024 | 34.10 | 34.05 | 34.25 | 33.40 | 248515 | 0.29% |
| 09 May 2024 | 34.00 | 34.65 | 35.35 | 33.65 | 279323 | -2.30% |
| 08 May 2024 | 34.80 | 35.00 | 35.80 | 34.25 | 336252 | -0.29% |
| 07 May 2024 | 34.90 | 36.00 | 36.35 | 34.50 | 347615 | -2.65% |
| 06 May 2024 | 35.85 | 36.70 | 37.05 | 35.10 | 527112 | -1.65% |
| 03 May 2024 | 36.45 | 37.65 | 38.10 | 36.25 | 661283 | -2.54% |
| 02 May 2024 | 37.40 | 38.35 | 38.45 | 37.15 | 342290 | -2.09% |
| 30 Apr 2024 | 38.20 | 38.65 | 39.25 | 38.00 | 582288 | -0.52% |
| 29 Apr 2024 | 38.40 | 37.90 | 40.65 | 37.50 | 2309519 | 1.99% |
| 26 Apr 2024 | 37.65 | 38.70 | 38.75 | 37.50 | 597491 | -2.21% |
| 25 Apr 2024 | 38.50 | 37.70 | 39.45 | 37.60 | 1234513 | 2.53% |
| 24 Apr 2024 | 37.55 | 37.40 | 38.25 | 36.70 | 694874 | 0.13% |
| 23 Apr 2024 | 37.50 | 37.75 | 38.30 | 37.00 | 814185 | 0.27% |
| 22 Apr 2024 | 37.40 | 34.80 | 38.15 | 34.80 | 1337696 | 8.09% |
| 19 Apr 2024 | 34.60 | 33.80 | 34.80 | 33.40 | 256825 | 1.47% |
| 18 Apr 2024 | 34.10 | 33.90 | 35.30 | 33.65 | 494850 | 1.49% |
| 16 Apr 2024 | 33.60 | 32.70 | 34.20 | 32.65 | 293129 | 1.36% |
| 15 Apr 2024 | 33.15 | 35.00 | 35.05 | 32.85 | 576415 | -6.88% |
| 12 Apr 2024 | 35.60 | 36.50 | 36.60 | 35.20 | 320420 | -2.86% |
| 10 Apr 2024 | 36.65 | 37.25 | 37.75 | 36.00 | 475458 | -0.54% |
| 09 Apr 2024 | 36.85 | 37.00 | 37.80 | 35.35 | 541753 | 1.52% |
| 08 Apr 2024 | 36.30 | 38.25 | 38.55 | 36.05 | 560111 | -4.22% |
| 05 Apr 2024 | 37.90 | 38.90 | 38.90 | 36.75 | 1009652 | 0.40% |
| 04 Apr 2024 | 37.75 | 37.00 | 38.55 | 36.55 | 1751125 | 7.09% |
| 03 Apr 2024 | 35.25 | 32.25 | 35.35 | 32.25 | 1324066 | 9.64% |
| 02 Apr 2024 | 32.15 | 31.65 | 32.60 | 31.65 | 510112 | 0.78% |
| 01 Apr 2024 | 31.90 | 30.00 | 32.30 | 29.90 | 642334 | 7.05% |
| 28 Mar 2024 | 29.80 | 30.25 | 30.90 | 29.70 | 447425 | -0.67% |
| 27 Mar 2024 | 30.00 | 30.35 | 30.95 | 29.50 | 593349 | -1.15% |
| 26 Mar 2024 | 30.35 | 31.45 | 31.70 | 30.20 | 417149 | -3.50% |
| 22 Mar 2024 | 31.45 | 30.60 | 32.00 | 30.60 | 563834 | 1.45% |
| 21 Mar 2024 | 31.00 | 30.75 | 32.05 | 30.55 | 479108 | 1.97% |
| 20 Mar 2024 | 30.40 | 30.80 | 31.00 | 29.95 | 279615 | -1.30% |
| 19 Mar 2024 | 30.80 | 31.10 | 31.40 | 30.70 | 232318 | -1.28% |
| 18 Mar 2024 | 31.20 | 30.75 | 31.70 | 30.75 | 360510 | 2.30% |
| 15 Mar 2024 | 30.50 | 31.55 | 32.25 | 30.15 | 479006 | -3.33% |
| 14 Mar 2024 | 31.55 | 29.70 | 31.95 | 28.90 | 712560 | 6.77% |
| 13 Mar 2024 | 29.55 | 32.45 | 32.70 | 29.10 | 1302316 | -8.09% |
| 12 Mar 2024 | 32.15 | 33.55 | 33.90 | 31.65 | 531520 | -3.89% |
| 11 Mar 2024 | 33.45 | 34.55 | 34.85 | 33.10 | 450231 | -3.18% |
| 07 Mar 2024 | 34.55 | 34.45 | 35.40 | 34.35 | 357457 | 0.00% |
| 06 Mar 2024 | 34.55 | 35.65 | 35.80 | 33.90 | 611602 | -2.40% |
| 05 Mar 2024 | 35.40 | 36.60 | 36.60 | 35.25 | 397798 | -3.41% |
| 04 Mar 2024 | 36.65 | 36.20 | 37.25 | 35.10 | 769609 | 0.96% |
| 02 Mar 2024 | 36.30 | 36.00 | 36.85 | 35.50 | 84016 | 1.68% |
| 01 Mar 2024 | 35.70 | 36.25 | 37.00 | 35.55 | 459678 | -1.38% |
| 29 Feb 2024 | 36.20 | 35.35 | 37.45 | 34.95 | 807180 | 2.84% |
| 28 Feb 2024 | 35.20 | 36.35 | 37.40 | 34.90 | 1074759 | -2.63% |
| 27 Feb 2024 | 36.15 | 37.25 | 38.40 | 35.55 | 849282 | -2.95% |
| 26 Feb 2024 | 37.25 | 38.65 | 39.00 | 37.05 | 620356 | -2.61% |
| 23 Feb 2024 | 38.25 | 38.95 | 39.45 | 38.10 | 576638 | -1.80% |
| 22 Feb 2024 | 38.95 | 38.75 | 39.25 | 36.65 | 1008014 | 0.39% |
| 21 Feb 2024 | 38.80 | 40.45 | 40.90 | 38.50 | 1262453 | -4.08% |
| 20 Feb 2024 | 40.45 | 38.45 | 41.00 | 38.05 | 1608752 | 5.75% |
| 19 Feb 2024 | 38.25 | 37.45 | 39.35 | 37.40 | 791414 | 2.96% |
| 16 Feb 2024 | 37.15 | 39.40 | 39.40 | 36.25 | 612600 | -3.88% |
| 15 Feb 2024 | 38.65 | 38.65 | 39.95 | 38.05 | 756271 | 0.65% |
| 14 Feb 2024 | 38.40 | 34.90 | 38.85 | 34.75 | 1133841 | 7.56% |
| 13 Feb 2024 | 35.70 | 35.35 | 36.40 | 34.35 | 2647197 | -6.42% |
| 12 Feb 2024 | 38.15 | 42.50 | 42.60 | 38.15 | 1396174 | -9.92% |
| 09 Feb 2024 | 42.35 | 44.40 | 44.40 | 40.80 | 3145388 | -4.51% |
| 08 Feb 2024 | 44.35 | 42.90 | 46.75 | 41.45 | 19433994 | 11.43% |
| 07 Feb 2024 | 39.80 | 34.40 | 39.80 | 34.30 | 9199480 | 19.88% |
| 06 Feb 2024 | 33.20 | 31.60 | 33.40 | 31.00 | 5554471 | 6.07% |
| 05 Feb 2024 | 31.30 | 30.25 | 32.95 | 30.15 | 5371700 | 4.33% |
| 02 Feb 2024 | 30.00 | 30.05 | 31.20 | 29.90 | 2574116 | 0.33% |
| 01 Feb 2024 | 29.90 | 30.15 | 30.20 | 29.45 | 857790 | -0.17% |
| 31 Jan 2024 | 29.95 | 29.95 | 30.70 | 29.45 | 1306541 | 0.84% |
| 30 Jan 2024 | 29.70 | 30.10 | 30.80 | 29.50 | 1660798 | -0.67% |
| 29 Jan 2024 | 29.90 | 29.45 | 30.30 | 28.80 | 1977119 | 2.22% |
| 25 Jan 2024 | 29.25 | 28.50 | 29.85 | 28.00 | 2508807 | 3.91% |
| 24 Jan 2024 | 28.15 | 27.00 | 28.25 | 26.75 | 420697 | 3.49% |
| 23 Jan 2024 | 27.20 | 28.25 | 28.25 | 27.00 | 386071 | -2.33% |
| 20 Jan 2024 | 27.85 | 28.50 | 28.50 | 27.70 | 294285 | -1.94% |
| 19 Jan 2024 | 28.40 | 27.95 | 28.70 | 27.65 | 372590 | 2.53% |
| 18 Jan 2024 | 27.70 | 27.90 | 28.25 | 27.00 | 516726 | -0.72% |
| 17 Jan 2024 | 27.90 | 28.00 | 28.35 | 27.65 | 382867 | -1.76% |
| 16 Jan 2024 | 28.40 | 28.55 | 29.00 | 28.00 | 447596 | 0.18% |
| 15 Jan 2024 | 28.35 | 28.95 | 29.00 | 28.20 | 366734 | -1.39% |
| 12 Jan 2024 | 28.75 | 29.00 | 29.15 | 28.55 | 475205 | 0.00% |
| 11 Jan 2024 | 28.75 | 29.10 | 29.30 | 28.45 | 397280 | -0.35% |
| 10 Jan 2024 | 28.85 | 28.75 | 29.10 | 28.35 | 397535 | 0.52% |
| 09 Jan 2024 | 28.70 | 29.00 | 29.45 | 28.45 | 426957 | -0.35% |
| 08 Jan 2024 | 28.80 | 30.70 | 30.70 | 26.90 | 1166312 | -1.20% |
| 05 Jan 2024 | 29.15 | 29.00 | 29.35 | 28.50 | 1023313 | 0.87% |
| 04 Jan 2024 | 28.90 | 28.85 | 29.50 | 28.60 | 723258 | 1.05% |
| 03 Jan 2024 | 28.60 | 28.70 | 28.90 | 28.50 | 351423 | 0.18% |
| 02 Jan 2024 | 28.55 | 28.70 | 29.05 | 28.20 | 336227 | -0.35% |
| 01 Jan 2024 | 28.65 | 28.55 | 29.20 | 28.50 | 650982 | -0.17% |
| 29 Dec 2023 | 28.70 | 28.50 | 29.10 | 28.35 | 572732 | 1.06% |
| 28 Dec 2023 | 28.40 | 28.75 | 28.90 | 28.25 | 202835 | -0.87% |
| 27 Dec 2023 | 28.65 | 29.05 | 29.10 | 28.30 | 379166 | -0.69% |
| 26 Dec 2023 | 28.85 | 28.75 | 29.15 | 28.50 | 392866 | 0.87% |
| 22 Dec 2023 | 28.60 | 28.85 | 29.05 | 28.30 | 269711 | -0.69% |
| 21 Dec 2023 | 28.80 | 27.65 | 29.00 | 27.15 | 581603 | 4.16% |
| 20 Dec 2023 | 27.65 | 29.10 | 29.40 | 27.45 | 823890 | -4.82% |
| 19 Dec 2023 | 29.05 | 29.35 | 29.35 | 28.40 | 845958 | -0.34% |
| 18 Dec 2023 | 29.15 | 29.45 | 30.00 | 28.95 | 1991014 | 5.42% |
| 15 Dec 2023 | 27.65 | 28.10 | 28.15 | 27.55 | 387140 | -0.90% |
| 14 Dec 2023 | 27.90 | 28.00 | 28.45 | 27.25 | 780266 | 0.90% |
| 13 Dec 2023 | 27.65 | 28.05 | 28.10 | 27.30 | 494002 | -0.18% |
| 12 Dec 2023 | 27.70 | 28.85 | 28.85 | 27.55 | 862056 | -2.12% |
| 11 Dec 2023 | 28.30 | 26.90 | 28.50 | 26.85 | 1449761 | 5.01% |
| 08 Dec 2023 | 26.95 | 28.15 | 28.35 | 26.80 | 2073062 | -5.93% |
| 07 Dec 2023 | 28.65 | 29.35 | 29.60 | 28.20 | 2016625 | -3.54% |
| 06 Dec 2023 | 29.70 | 30.95 | 30.95 | 29.50 | 875094 | -3.41% |
| 05 Dec 2023 | 30.75 | 31.00 | 31.35 | 30.60 | 509326 | -0.97% |
| 04 Dec 2023 | 31.05 | 32.00 | 32.00 | 30.85 | 1200400 | -0.96% |
| 01 Dec 2023 | 31.35 | 31.00 | 31.60 | 30.70 | 846490 | 1.13% |
| 30 Nov 2023 | 31.00 | 31.05 | 31.60 | 30.90 | 502073 | -0.16% |
| 29 Nov 2023 | 31.05 | 31.45 | 31.70 | 30.90 | 626214 | -1.11% |
| 28 Nov 2023 | 31.40 | 31.25 | 31.75 | 30.75 | 907129 | 0.96% |
| 24 Nov 2023 | 31.10 | 31.45 | 31.50 | 30.45 | 1417805 | -0.48% |
| 23 Nov 2023 | 31.25 | 30.40 | 32.40 | 30.25 | 3676105 | 3.31% |
| 22 Nov 2023 | 30.25 | 30.90 | 30.95 | 29.75 | 523058 | -1.47% |
| 21 Nov 2023 | 30.70 | 30.90 | 31.15 | 30.50 | 338715 | -0.16% |
| 20 Nov 2023 | 30.75 | 30.60 | 31.30 | 30.45 | 764008 | -0.32% |
| 17 Nov 2023 | 30.85 | 30.95 | 31.15 | 30.60 | 607234 | -0.48% |
| 16 Nov 2023 | 31.00 | 31.60 | 31.65 | 30.90 | 579797 | -1.43% |
| 15 Nov 2023 | 31.45 | 31.85 | 32.05 | 31.20 | 723377 | 0.00% |
| 13 Nov 2023 | 31.45 | 30.70 | 32.15 | 30.70 | 687626 | 0.16% |
| 12 Nov 2023 | 31.40 | 31.50 | 31.70 | 31.10 | 268176 | 1.13% |
| 10 Nov 2023 | 31.05 | 30.75 | 31.90 | 30.75 | 1193019 | -1.27% |
| 09 Nov 2023 | 31.45 | 32.95 | 34.10 | 31.25 | 2517686 | -4.12% |
| 08 Nov 2023 | 32.80 | 34.00 | 34.25 | 32.35 | 1445577 | -1.80% |
| 07 Nov 2023 | 33.40 | 33.30 | 33.70 | 32.60 | 1282466 | 1.06% |
| 06 Nov 2023 | 33.05 | 31.40 | 34.20 | 31.25 | 3959762 | 6.27% |
| 03 Nov 2023 | 31.10 | 30.50 | 32.10 | 30.35 | 1727193 | 2.64% |
| 02 Nov 2023 | 30.30 | 29.80 | 30.65 | 29.60 | 668721 | 2.71% |
| 01 Nov 2023 | 29.50 | 29.85 | 30.45 | 29.30 | 741434 | -0.84% |
| 31 Oct 2023 | 29.75 | 29.45 | 30.40 | 29.25 | 725004 | 1.54% |
| 30 Oct 2023 | 29.30 | 29.45 | 30.05 | 28.75 | 573746 | -0.34% |
| 27 Oct 2023 | 29.40 | 28.95 | 29.70 | 28.65 | 587037 | 2.80% |
| 26 Oct 2023 | 28.60 | 28.15 | 28.85 | 27.20 | 970819 | 1.24% |
| 25 Oct 2023 | 28.25 | 29.20 | 29.90 | 27.45 | 1488973 | -1.05% |
| 23 Oct 2023 | 28.55 | 32.30 | 32.30 | 28.05 | 2209659 | -11.06% |
| 20 Oct 2023 | 32.10 | 32.10 | 32.95 | 31.85 | 845762 | -0.16% |
| 19 Oct 2023 | 32.15 | 31.75 | 32.25 | 31.40 | 737279 | 1.58% |
| 18 Oct 2023 | 31.65 | 31.85 | 33.00 | 31.40 | 2209162 | 0.16% |
| 17 Oct 2023 | 31.60 | 31.50 | 31.90 | 31.30 | 603864 | 0.80% |
| 16 Oct 2023 | 31.35 | 30.85 | 32.10 | 30.75 | 1005957 | 1.79% |
| 13 Oct 2023 | 30.80 | 31.40 | 31.55 | 30.50 | 736593 | -1.75% |
| 12 Oct 2023 | 31.35 | 31.40 | 31.65 | 30.90 | 631159 | 0.32% |
| 11 Oct 2023 | 31.25 | 31.65 | 32.00 | 31.05 | 698670 | -0.16% |
| 10 Oct 2023 | 31.30 | 31.15 | 31.60 | 31.00 | 644050 | 1.29% |
| 09 Oct 2023 | 30.90 | 32.25 | 32.25 | 30.55 | 1154987 | -4.19% |
| 06 Oct 2023 | 32.25 | 32.25 | 32.60 | 31.90 | 651339 | 0.78% |
| 05 Oct 2023 | 32.00 | 33.15 | 33.20 | 31.70 | 1163123 | -2.74% |
| 04 Oct 2023 | 32.90 | 32.65 | 33.90 | 32.10 | 1454059 | 0.46% |
| 03 Oct 2023 | 32.75 | 32.70 | 33.20 | 32.05 | 1307885 | 0.46% |
| 29 Sep 2023 | 32.60 | 33.10 | 33.15 | 32.40 | 810158 | -0.91% |
| 28 Sep 2023 | 32.90 | 33.25 | 34.50 | 32.75 | 1623732 | -0.45% |
| 27 Sep 2023 | 33.05 | 33.10 | 33.50 | 32.55 | 1237080 | -0.15% |
| 26 Sep 2023 | 33.10 | 34.10 | 34.35 | 32.50 | 1365865 | -2.50% |
| 25 Sep 2023 | 33.95 | 33.25 | 35.25 | 32.95 | 3341899 | 3.19% |
| 22 Sep 2023 | 32.90 | 32.85 | 33.30 | 31.80 | 1315397 | 0.77% |
| 21 Sep 2023 | 32.65 | 33.45 | 33.60 | 32.35 | 1607137 | -2.83% |
| 20 Sep 2023 | 33.60 | 33.50 | 34.65 | 32.85 | 1942858 | 0.30% |
| 18 Sep 2023 | 33.50 | 34.50 | 34.80 | 33.00 | 2635449 | -3.87% |
| 15 Sep 2023 | 34.85 | 35.50 | 36.50 | 34.40 | 2926357 | -0.99% |
| 14 Sep 2023 | 35.20 | 32.00 | 36.40 | 31.95 | 8760151 | 11.04% |
| 13 Sep 2023 | 31.70 | 30.30 | 31.90 | 29.90 | 1687981 | 5.49% |
| 12 Sep 2023 | 30.05 | 33.80 | 33.95 | 29.55 | 2691706 | -9.21% |
| 11 Sep 2023 | 33.10 | 31.85 | 34.40 | 31.85 | 3413925 | 4.58% |
| 08 Sep 2023 | 31.65 | 32.60 | 32.80 | 31.40 | 1191473 | -2.31% |
| 07 Sep 2023 | 32.40 | 31.80 | 33.00 | 31.80 | 2487559 | 1.89% |
| 06 Sep 2023 | 31.80 | 30.90 | 32.75 | 30.90 | 4382971 | 3.75% |
| 05 Sep 2023 | 30.65 | 32.20 | 32.60 | 30.20 | 2924894 | -4.22% |
| 04 Sep 2023 | 32.00 | 30.30 | 32.40 | 29.95 | 6212618 | 7.02% |
| 01 Sep 2023 | 29.90 | 27.80 | 30.95 | 27.45 | 6976064 | 7.94% |
| 31 Aug 2023 | 27.70 | 26.00 | 28.35 | 26.00 | 6482977 | 6.74% |
| 30 Aug 2023 | 25.95 | 25.90 | 26.55 | 25.80 | 2548705 | 0.39% |
| 29 Aug 2023 | 25.85 | 25.75 | 26.10 | 25.65 | 688228 | 0.78% |
| 28 Aug 2023 | 25.65 | 26.00 | 26.20 | 25.55 | 747728 | 0.20% |
| 25 Aug 2023 | 25.60 | 25.80 | 26.35 | 25.50 | 1956976 | -0.97% |
| 24 Aug 2023 | 25.85 | 25.70 | 26.60 | 25.45 | 4385595 | 0.98% |
| 23 Aug 2023 | 25.60 | 26.00 | 26.50 | 25.45 | 2360095 | -1.35% |
| 22 Aug 2023 | 25.95 | 26.05 | 26.35 | 25.75 | 1275469 | -0.38% |
| 21 Aug 2023 | 26.05 | 26.50 | 26.85 | 25.85 | 1162820 | -1.70% |
| 18 Aug 2023 | 26.50 | 27.40 | 27.75 | 26.00 | 2368822 | -2.93% |
| 17 Aug 2023 | 27.30 | 25.70 | 28.65 | 25.70 | 6278611 | 6.85% |
| 16 Aug 2023 | 25.55 | 25.65 | 25.75 | 25.10 | 846592 | 3.02% |
| 14 Aug 2023 | 24.80 | 25.50 | 26.05 | 24.00 | 1093232 | -1.39% |
| 11 Aug 2023 | 25.15 | 25.85 | 26.45 | 25.10 | 923839 | -2.14% |
| 10 Aug 2023 | 25.70 | 25.40 | 26.40 | 25.20 | 1449357 | 1.18% |
| 09 Aug 2023 | 25.40 | 25.10 | 25.90 | 24.90 | 671787 | 2.01% |
| 08 Aug 2023 | 24.90 | 25.25 | 25.65 | 24.70 | 321394 | -0.80% |
| 07 Aug 2023 | 25.10 | 24.95 | 25.40 | 24.85 | 557937 | 1.21% |
| 04 Aug 2023 | 24.80 | 24.95 | 25.35 | 24.65 | 545529 | 0.00% |
| 03 Aug 2023 | 24.80 | 24.80 | 25.10 | 24.05 | 399241 | 1.22% |
| 02 Aug 2023 | 24.50 | 25.10 | 25.40 | 24.35 | 432028 | -1.80% |
| 01 Aug 2023 | 24.95 | 25.25 | 25.25 | 24.90 | 371771 | -0.20% |
| 31 Jul 2023 | 25.00 | 25.10 | 25.85 | 24.85 | 559534 | -0.79% |
| 28 Jul 2023 | 25.20 | 25.65 | 25.85 | 24.95 | 280929 | -1.75% |
| 27 Jul 2023 | 25.65 | 24.75 | 26.50 | 24.75 | 819449 | 3.01% |
| 26 Jul 2023 | 24.90 | 25.45 | 25.55 | 24.75 | 554842 | -2.16% |
| 25 Jul 2023 | 25.45 | 25.75 | 26.00 | 25.20 | 411692 | -0.59% |
| 24 Jul 2023 | 25.60 | 25.40 | 26.40 | 25.30 | 1321644 | 0.99% |
| 21 Jul 2023 | 25.35 | 24.90 | 25.95 | 24.70 | 1048609 | 1.40% |
| 20 Jul 2023 | 25.00 | 24.55 | 26.00 | 24.50 | 2082499 | 2.88% |
| 19 Jul 2023 | 24.30 | 24.20 | 24.45 | 23.90 | 306955 | 0.83% |
| 18 Jul 2023 | 24.10 | 24.55 | 24.70 | 23.90 | 427162 | -1.83% |
| 17 Jul 2023 | 24.55 | 24.50 | 25.10 | 24.50 | 356798 | 0.00% |
| 14 Jul 2023 | 24.55 | 24.65 | 24.95 | 24.30 | 284535 | 0.20% |
| 13 Jul 2023 | 24.50 | 25.20 | 25.20 | 24.30 | 329086 | -2.20% |
| 12 Jul 2023 | 25.05 | 24.90 | 25.60 | 24.85 | 392836 | 1.21% |
| 11 Jul 2023 | 24.75 | 25.35 | 25.35 | 24.60 | 205108 | -1.59% |
| 10 Jul 2023 | 25.15 | 25.35 | 25.50 | 24.80 | 216691 | 0.00% |
| 07 Jul 2023 | 25.15 | 24.65 | 25.95 | 24.50 | 1106508 | 2.03% |
| 06 Jul 2023 | 24.65 | 24.40 | 24.85 | 24.40 | 232046 | 0.61% |
| 05 Jul 2023 | 24.50 | 24.30 | 24.70 | 24.30 | 186333 | 0.00% |
| 04 Jul 2023 | 24.50 | 24.65 | 25.00 | 24.35 | 302486 | 0.20% |
| 03 Jul 2023 | 24.45 | 24.75 | 24.95 | 24.20 | 320158 | -0.81% |
| 30 Jun 2023 | 24.65 | 24.55 | 25.25 | 24.35 | 477541 | 1.23% |
| 28 Jun 2023 | 24.35 | 24.70 | 24.90 | 24.25 | 348096 | -1.02% |
| 27 Jun 2023 | 24.60 | 24.65 | 24.85 | 24.50 | 207576 | 0.20% |
| 26 Jun 2023 | 24.55 | 25.05 | 25.20 | 24.25 | 524371 | -2.00% |
| 23 Jun 2023 | 25.05 | 26.05 | 26.30 | 24.90 | 1623235 | -3.28% |
| 22 Jun 2023 | 25.90 | 25.75 | 27.75 | 25.60 | 5840213 | 0.58% |
| 21 Jun 2023 | 25.75 | 26.00 | 26.35 | 25.60 | 583541 | -0.77% |
| 20 Jun 2023 | 25.95 | 25.50 | 26.30 | 25.40 | 681349 | 0.58% |
| 19 Jun 2023 | 25.80 | 25.95 | 26.40 | 25.35 | 637893 | 0.58% |
| 16 Jun 2023 | 25.65 | 25.35 | 27.45 | 25.25 | 2479686 | 1.79% |
| 15 Jun 2023 | 25.20 | 25.35 | 25.85 | 25.05 | 529818 | -0.59% |
| 14 Jun 2023 | 25.35 | 26.25 | 26.50 | 24.80 | 942972 | -3.06% |
| 13 Jun 2023 | 26.15 | 26.90 | 26.90 | 26.00 | 459790 | -1.32% |
| 12 Jun 2023 | 26.50 | 26.95 | 27.55 | 26.35 | 890676 | -0.56% |
| 09 Jun 2023 | 26.65 | 25.75 | 27.50 | 25.75 | 2747799 | 5.13% |
| 08 Jun 2023 | 25.35 | 25.90 | 26.60 | 24.95 | 1143906 | -1.36% |
| 07 Jun 2023 | 25.70 | 24.10 | 26.70 | 24.00 | 3045466 | 7.31% |
| 06 Jun 2023 | 23.95 | 24.20 | 24.25 | 23.90 | 168370 | -0.62% |
| 05 Jun 2023 | 24.10 | 24.25 | 24.55 | 24.05 | 312092 | 0.21% |
| 02 Jun 2023 | 24.05 | 24.30 | 24.45 | 23.90 | 331206 | 0.21% |
| 01 Jun 2023 | 24.00 | 24.20 | 24.65 | 23.85 | 321866 | 0.63% |
| 31 May 2023 | 23.85 | 24.00 | 25.00 | 23.70 | 652137 | -0.62% |
| 30 May 2023 | 24.00 | 25.90 | 26.85 | 23.65 | 3980609 | -6.07% |
| 29 May 2023 | 25.55 | 21.60 | 25.55 | 21.30 | 3784670 | 19.95% |
| 26 May 2023 | 21.30 | 21.30 | 21.80 | 21.25 | 211839 | 0.47% |
| 25 May 2023 | 21.20 | 21.35 | 21.45 | 21.15 | 98560 | -0.24% |
| 24 May 2023 | 21.25 | 21.05 | 21.70 | 21.05 | 194724 | -0.47% |
| 23 May 2023 | 21.35 | 21.55 | 21.75 | 21.00 | 377094 | -0.23% |
| 22 May 2023 | 21.40 | 21.80 | 21.85 | 21.30 | 208127 | -2.28% |
| 19 May 2023 | 21.90 | 21.25 | 22.30 | 21.05 | 316173 | 2.58% |
| 18 May 2023 | 21.35 | 21.65 | 21.80 | 21.30 | 102871 | -0.70% |
| 17 May 2023 | 21.50 | 21.70 | 22.30 | 21.40 | 256390 | -0.46% |
| 16 May 2023 | 21.60 | 21.70 | 22.40 | 21.45 | 399146 | -0.23% |
| 15 May 2023 | 21.65 | 22.40 | 22.45 | 20.95 | 706401 | -2.91% |
| 12 May 2023 | 22.30 | 22.65 | 23.35 | 22.20 | 319648 | -1.76% |
| 11 May 2023 | 22.70 | 22.90 | 23.25 | 22.60 | 253623 | -0.22% |
| 10 May 2023 | 22.75 | 23.25 | 23.35 | 22.50 | 344522 | -2.36% |
| 09 May 2023 | 23.30 | 23.55 | 24.00 | 23.25 | 177804 | -0.85% |
| 08 May 2023 | 23.50 | 23.80 | 24.00 | 23.40 | 332340 | -1.05% |
| 05 May 2023 | 23.75 | 23.90 | 24.20 | 23.50 | 282688 | -0.21% |
| 04 May 2023 | 23.80 | 23.80 | 24.75 | 23.65 | 682962 | 0.00% |
| 03 May 2023 | 23.80 | 23.35 | 24.45 | 23.20 | 729107 | 1.28% |
| 02 May 2023 | 23.50 | 24.00 | 24.10 | 23.10 | 636536 | -1.05% |
| 28 Apr 2023 | 23.75 | 24.60 | 24.75 | 23.65 | 549424 | -2.66% |
| 27 Apr 2023 | 24.40 | 24.20 | 25.00 | 24.00 | 423420 | 0.00% |
| 26 Apr 2023 | 24.40 | 24.40 | 25.20 | 24.30 | 332360 | -0.61% |
| 25 Apr 2023 | 24.55 | 23.85 | 25.35 | 23.80 | 1308504 | 3.37% |
| 24 Apr 2023 | 23.75 | 24.45 | 24.45 | 23.55 | 388200 | -2.66% |
| 21 Apr 2023 | 24.40 | 25.00 | 25.20 | 24.05 | 313790 | -0.20% |
| 20 Apr 2023 | 24.45 | 25.10 | 25.55 | 24.15 | 995121 | -1.61% |
| 19 Apr 2023 | 24.85 | 23.00 | 25.20 | 22.90 | 1827568 | 8.04% |
| 18 Apr 2023 | 23.00 | 23.25 | 24.30 | 22.85 | 385317 | -1.71% |
| 17 Apr 2023 | 23.40 | 23.50 | 24.05 | 22.90 | 286050 | -0.21% |
| 13 Apr 2023 | 23.45 | 23.70 | 24.30 | 23.20 | 334500 | -2.90% |
| 12 Apr 2023 | 24.15 | 23.50 | 24.90 | 23.40 | 1591482 | 4.32% |
| 11 Apr 2023 | 23.15 | 22.05 | 23.50 | 21.60 | 1054100 | 7.18% |
| 10 Apr 2023 | 21.60 | 21.80 | 22.15 | 21.20 | 125402 | -0.23% |
| 06 Apr 2023 | 21.65 | 21.45 | 22.20 | 21.40 | 383348 | 1.64% |
| 05 Apr 2023 | 21.30 | 21.00 | 21.45 | 20.60 | 334354 | 3.40% |
| 03 Apr 2023 | 20.60 | 19.95 | 20.75 | 19.95 | 158547 | 3.26% |
| 31 Mar 2023 | 19.95 | 20.80 | 20.80 | 19.75 | 278772 | 1.27% |
| 29 Mar 2023 | 19.70 | 18.50 | 20.20 | 18.50 | 359577 | 7.07% |
| 28 Mar 2023 | 18.40 | 19.05 | 19.55 | 18.25 | 216088 | -4.91% |
| 27 Mar 2023 | 19.35 | 20.00 | 20.35 | 19.25 | 147139 | -4.21% |
| 24 Mar 2023 | 20.20 | 20.60 | 20.80 | 20.10 | 110701 | -1.94% |
| 23 Mar 2023 | 20.60 | 20.30 | 21.75 | 20.25 | 230102 | 1.48% |
| 22 Mar 2023 | 20.30 | 20.95 | 21.00 | 20.20 | 129247 | -1.46% |
| 21 Mar 2023 | 20.60 | 20.15 | 20.80 | 20.10 | 201585 | 3.26% |
| 20 Mar 2023 | 19.95 | 20.40 | 20.55 | 19.70 | 212179 | -2.21% |
| 17 Mar 2023 | 20.40 | 20.25 | 20.80 | 20.25 | 59256 | 0.74% |
| 16 Mar 2023 | 20.25 | 20.70 | 20.75 | 19.15 | 307458 | -1.46% |
| 15 Mar 2023 | 20.55 | 20.90 | 21.10 | 20.50 | 101938 | -0.24% |
| 14 Mar 2023 | 20.60 | 21.10 | 21.35 | 20.50 | 162805 | -1.90% |
| 13 Mar 2023 | 21.00 | 22.15 | 22.15 | 20.70 | 180241 | -3.23% |
| 10 Mar 2023 | 21.70 | 21.00 | 22.30 | 20.90 | 318522 | 1.88% |
| 09 Mar 2023 | 21.30 | 23.25 | 23.35 | 21.20 | 723888 | -5.75% |
| 08 Mar 2023 | 22.60 | 20.50 | 22.60 | 20.40 | 889085 | 9.98% |
| 06 Mar 2023 | 20.55 | 20.40 | 21.15 | 20.20 | 210288 | 1.73% |
| 03 Mar 2023 | 20.20 | 20.20 | 20.40 | 20.10 | 109940 | 0.25% |
| 02 Mar 2023 | 20.15 | 20.10 | 20.50 | 20.00 | 115269 | 0.25% |
| 01 Mar 2023 | 20.10 | 19.75 | 20.35 | 19.75 | 116103 | 1.77% |
| 28 Feb 2023 | 19.75 | 20.00 | 20.10 | 19.65 | 166038 | -1.00% |
| 27 Feb 2023 | 19.95 | 20.80 | 20.80 | 19.85 | 171738 | -3.39% |
| 24 Feb 2023 | 20.65 | 21.00 | 21.30 | 20.50 | 115845 | 0.00% |
| 23 Feb 2023 | 20.65 | 20.50 | 20.95 | 20.25 | 160703 | 1.72% |
| 22 Feb 2023 | 20.30 | 20.90 | 21.35 | 20.10 | 317869 | -3.33% |
| 21 Feb 2023 | 21.00 | 21.70 | 21.90 | 20.85 | 206670 | -2.55% |
| 20 Feb 2023 | 21.55 | 21.65 | 23.00 | 21.50 | 192140 | -0.92% |
| 17 Feb 2023 | 21.75 | 21.70 | 22.20 | 21.30 | 239845 | 0.00% |
| 16 Feb 2023 | 21.75 | 21.60 | 22.80 | 21.50 | 158339 | 2.59% |
| 15 Feb 2023 | 21.20 | 21.40 | 21.95 | 20.10 | 319353 | -0.47% |
| 14 Feb 2023 | 21.30 | 22.00 | 22.80 | 20.95 | 438237 | -1.84% |
| 13 Feb 2023 | 21.70 | 22.25 | 22.45 | 21.40 | 147867 | -0.91% |
| 10 Feb 2023 | 21.90 | 21.75 | 22.45 | 21.20 | 235044 | 1.86% |
| 09 Feb 2023 | 21.50 | 21.25 | 21.70 | 19.80 | 271190 | 0.47% |
| 08 Feb 2023 | 21.40 | 22.00 | 22.25 | 21.30 | 179215 | -1.83% |
| 07 Feb 2023 | 21.80 | 22.35 | 22.35 | 20.50 | 380511 | -1.36% |
| 06 Feb 2023 | 22.10 | 22.10 | 22.30 | 21.55 | 156339 | 0.68% |
| 03 Feb 2023 | 21.95 | 21.45 | 22.20 | 20.50 | 295680 | 3.78% |
| 02 Feb 2023 | 21.15 | 21.20 | 21.95 | 20.90 | 234914 | -0.47% |
| 01 Feb 2023 | 21.25 | 22.55 | 22.90 | 21.20 | 343168 | -4.71% |
| 31 Jan 2023 | 22.30 | 21.75 | 22.45 | 21.40 | 286207 | 3.96% |
| 30 Jan 2023 | 21.45 | 20.85 | 22.25 | 20.80 | 375160 | 1.18% |
| 27 Jan 2023 | 21.20 | 21.65 | 22.05 | 20.85 | 261744 | -1.40% |
| 25 Jan 2023 | 21.50 | 22.45 | 22.45 | 21.35 | 457879 | -4.02% |
| 24 Jan 2023 | 22.40 | 22.65 | 23.40 | 22.10 | 306208 | -2.40% |
| 23 Jan 2023 | 22.95 | 23.70 | 23.90 | 22.75 | 194933 | -2.75% |
| 20 Jan 2023 | 23.60 | 24.20 | 24.20 | 23.40 | 176568 | -0.84% |
| 19 Jan 2023 | 23.80 | 23.80 | 24.25 | 23.50 | 178432 | -0.21% |
| 18 Jan 2023 | 23.85 | 24.00 | 24.40 | 23.85 | 346787 | -0.21% |
| 17 Jan 2023 | 23.90 | 24.15 | 24.50 | 23.75 | 251147 | -0.62% |
| 16 Jan 2023 | 24.05 | 24.40 | 24.90 | 23.80 | 186520 | -1.03% |
| 13 Jan 2023 | 24.30 | 24.40 | 24.55 | 24.00 | 313697 | 1.67% |
| 12 Jan 2023 | 23.90 | 24.35 | 24.45 | 23.60 | 239580 | -1.24% |
| 11 Jan 2023 | 24.20 | 24.40 | 24.85 | 23.80 | 635678 | 0.83% |
| 10 Jan 2023 | 24.00 | 24.20 | 24.40 | 23.75 | 204767 | -0.41% |
| 09 Jan 2023 | 24.10 | 24.45 | 25.20 | 24.05 | 266111 | 0.21% |
| 06 Jan 2023 | 24.05 | 25.00 | 25.05 | 23.75 | 944475 | -3.80% |
| 05 Jan 2023 | 25.00 | 24.80 | 25.20 | 24.35 | 386132 | 0.81% |
| 04 Jan 2023 | 24.80 | 26.05 | 26.25 | 24.80 | 861521 | -4.98% |
| 03 Jan 2023 | 26.10 | 26.05 | 26.80 | 25.90 | 593977 | 0.97% |
| 02 Jan 2023 | 25.85 | 26.25 | 26.80 | 25.25 | 910826 | -1.71% |
| 30 Dec 2022 | 26.30 | 27.45 | 27.50 | 25.75 | 999019 | -0.75% |
| 29 Dec 2022 | 26.50 | 25.00 | 26.50 | 24.65 | 760915 | 4.95% |
| 28 Dec 2022 | 25.25 | 26.25 | 26.95 | 25.05 | 1206929 | -3.81% |
| 27 Dec 2022 | 26.25 | 25.75 | 26.25 | 25.10 | 876751 | 5.00% |
| 26 Dec 2022 | 25.00 | 23.10 | 25.25 | 23.10 | 1887550 | 3.95% |
| 23 Dec 2022 | 24.05 | 24.75 | 25.60 | 24.05 | 897548 | -4.94% |
| 22 Dec 2022 | 25.30 | 27.90 | 27.90 | 24.60 | 2669154 | -6.30% |
| 21 Dec 2022 | 27.00 | 29.50 | 30.50 | 26.85 | 7842882 | -9.40% |
| 20 Dec 2022 | 29.80 | 32.50 | 32.50 | 29.80 | 9545602 | -9.97% |
| 19 Dec 2022 | 33.10 | 30.90 | 34.40 | 30.20 | 20969817 | 15.33% |
| 16 Dec 2022 | 28.70 | 23.90 | 28.70 | 23.80 | 6449909 | 19.83% |
| 15 Dec 2022 | 23.95 | 23.45 | 24.25 | 23.40 | 953052 | 2.57% |
| 14 Dec 2022 | 23.35 | 23.00 | 23.80 | 22.70 | 706876 | 1.97% |
| 13 Dec 2022 | 22.90 | 23.00 | 23.25 | 22.60 | 265990 | 0.22% |
| 12 Dec 2022 | 22.85 | 23.15 | 23.40 | 22.70 | 438115 | -1.30% |
| 09 Dec 2022 | 23.15 | 23.90 | 24.60 | 22.55 | 517369 | -2.32% |
| 08 Dec 2022 | 23.70 | 23.70 | 24.20 | 23.15 | 356030 | 0.85% |
| 07 Dec 2022 | 23.50 | 23.85 | 25.20 | 23.25 | 1088286 | -1.05% |
| 06 Dec 2022 | 23.75 | 24.00 | 24.00 | 23.35 | 752486 | 3.04% |
| 05 Dec 2022 | 23.05 | 23.20 | 23.70 | 22.60 | 634262 | -0.43% |
| 02 Dec 2022 | 23.15 | 21.40 | 23.75 | 21.40 | 1878709 | 7.18% |
| 01 Dec 2022 | 21.60 | 21.20 | 22.00 | 21.10 | 336259 | 2.86% |
| 30 Nov 2022 | 21.00 | 21.35 | 21.45 | 20.85 | 187149 | -1.64% |
| 29 Nov 2022 | 21.35 | 21.40 | 21.80 | 21.15 | 191403 | 0.23% |
| 28 Nov 2022 | 21.30 | 21.15 | 21.85 | 21.05 | 321809 | 0.71% |
| 25 Nov 2022 | 21.15 | 21.40 | 21.60 | 20.70 | 320142 | -0.70% |
| 24 Nov 2022 | 21.30 | 21.15 | 21.80 | 21.10 | 359356 | 1.43% |
| 23 Nov 2022 | 21.00 | 21.00 | 21.40 | 20.85 | 143740 | -0.47% |
| 22 Nov 2022 | 21.10 | 21.30 | 21.55 | 20.85 | 131193 | -0.47% |
| 21 Nov 2022 | 21.20 | 21.55 | 21.85 | 20.85 | 190576 | -2.97% |
| 18 Nov 2022 | 21.85 | 22.40 | 22.45 | 21.70 | 166327 | -1.58% |
| 17 Nov 2022 | 22.20 | 22.80 | 23.05 | 22.15 | 237931 | -2.42% |
| 16 Nov 2022 | 22.75 | 22.35 | 23.45 | 22.10 | 667010 | 2.02% |
| 15 Nov 2022 | 22.30 | 22.40 | 22.85 | 21.85 | 381570 | 0.68% |
| 14 Nov 2022 | 22.15 | 21.10 | 23.00 | 21.00 | 1626949 | 5.73% |
| 11 Nov 2022 | 20.95 | 21.45 | 21.80 | 20.80 | 125956 | -0.48% |
| 10 Nov 2022 | 21.05 | 21.50 | 21.60 | 20.95 | 89021 | -1.86% |
| 09 Nov 2022 | 21.45 | 22.40 | 22.40 | 21.05 | 155688 | -3.16% |
| 07 Nov 2022 | 22.15 | 21.85 | 22.90 | 21.70 | 334316 | 2.07% |
| 04 Nov 2022 | 21.70 | 21.05 | 22.20 | 21.00 | 247857 | 3.09% |
| 03 Nov 2022 | 21.05 | 21.65 | 21.80 | 20.95 | 143235 | -3.00% |
| 02 Nov 2022 | 21.70 | 21.15 | 21.85 | 20.80 | 276424 | 3.09% |
| 01 Nov 2022 | 21.05 | 20.50 | 21.25 | 20.30 | 228535 | 3.95% |
| 31 Oct 2022 | 20.25 | 20.90 | 21.05 | 20.10 | 158614 | -3.11% |
| 28 Oct 2022 | 20.90 | 21.25 | 21.50 | 20.70 | 153361 | -1.42% |
| 27 Oct 2022 | 21.20 | 21.80 | 21.80 | 21.10 | 141967 | -1.40% |
| 25 Oct 2022 | 21.50 | 22.15 | 22.15 | 21.40 | 55127 | -1.38% |
| 24 Oct 2022 | 21.80 | 21.90 | 22.00 | 21.25 | 40082 | 1.16% |
| 21 Oct 2022 | 21.55 | 22.20 | 22.30 | 21.00 | 165796 | -2.05% |
| 20 Oct 2022 | 22.00 | 21.65 | 22.40 | 21.50 | 143587 | 1.38% |
| 19 Oct 2022 | 21.70 | 21.55 | 21.95 | 21.55 | 108253 | 0.70% |
| 18 Oct 2022 | 21.55 | 21.85 | 21.90 | 21.35 | 164665 | -0.46% |
| 17 Oct 2022 | 21.65 | 22.30 | 22.30 | 21.50 | 121518 | -2.48% |
| 14 Oct 2022 | 22.20 | 22.50 | 22.75 | 22.00 | 202078 | 0.23% |
| 13 Oct 2022 | 22.15 | 23.05 | 23.30 | 22.00 | 228606 | -3.28% |
| 12 Oct 2022 | 22.90 | 23.35 | 23.80 | 22.60 | 267742 | -1.51% |
| 11 Oct 2022 | 23.25 | 22.90 | 24.20 | 22.70 | 631382 | 2.20% |
| 10 Oct 2022 | 22.75 | 22.95 | 23.40 | 22.15 | 318012 | -1.73% |
| 07 Oct 2022 | 23.15 | 23.15 | 23.70 | 23.00 | 345610 | 0.87% |
| 06 Oct 2022 | 22.95 | 22.45 | 23.65 | 22.05 | 470149 | 3.61% |
| 04 Oct 2022 | 22.15 | 22.30 | 22.65 | 21.85 | 202861 | 0.00% |
| 03 Oct 2022 | 22.15 | 22.45 | 23.00 | 22.05 | 204895 | -1.99% |
| 30 Sep 2022 | 22.60 | 22.55 | 22.80 | 22.25 | 113931 | 0.22% |
| 29 Sep 2022 | 22.55 | 22.85 | 23.40 | 22.10 | 175811 | 1.12% |
| 28 Sep 2022 | 22.30 | 21.80 | 23.50 | 21.30 | 503356 | 2.53% |
| 27 Sep 2022 | 21.75 | 21.00 | 21.90 | 20.90 | 321555 | 3.57% |
| 26 Sep 2022 | 21.00 | 22.30 | 22.65 | 20.65 | 562792 | -7.28% |
| 23 Sep 2022 | 22.65 | 23.55 | 23.90 | 22.55 | 297357 | -3.82% |
| 22 Sep 2022 | 23.55 | 23.10 | 24.00 | 23.10 | 324597 | 0.64% |
| 21 Sep 2022 | 23.40 | 23.80 | 24.95 | 23.20 | 639848 | -1.27% |
| 20 Sep 2022 | 23.70 | 23.10 | 24.05 | 22.75 | 650265 | 3.49% |
| 19 Sep 2022 | 22.90 | 23.60 | 23.70 | 22.60 | 295982 | -2.14% |
| 16 Sep 2022 | 23.40 | 23.35 | 23.75 | 22.75 | 392594 | 0.00% |
| 15 Sep 2022 | 23.40 | 22.55 | 23.75 | 22.55 | 697583 | 4.23% |
| 14 Sep 2022 | 22.45 | 22.60 | 23.80 | 22.10 | 785436 | -3.02% |
| 13 Sep 2022 | 23.15 | 24.25 | 24.75 | 22.80 | 738134 | -3.94% |
| 12 Sep 2022 | 24.10 | 23.50 | 24.75 | 23.30 | 338955 | 2.55% |
| 09 Sep 2022 | 23.50 | 24.75 | 25.65 | 22.70 | 881551 | -3.89% |
| 08 Sep 2022 | 24.45 | 26.40 | 27.40 | 23.40 | 1573416 | -5.78% |
| 07 Sep 2022 | 25.95 | 28.35 | 28.45 | 25.70 | 2532682 | -7.32% |
| 06 Sep 2022 | 28.00 | 23.90 | 28.00 | 23.40 | 4227112 | 19.91% |
| 05 Sep 2022 | 23.35 | 21.30 | 23.80 | 20.80 | 1946632 | 12.80% |
| 02 Sep 2022 | 20.70 | 20.80 | 21.45 | 20.10 | 746905 | 2.48% |
| 01 Sep 2022 | 20.20 | 19.90 | 21.00 | 19.55 | 1630070 | 3.32% |
| 30 Aug 2022 | 19.55 | 17.60 | 20.50 | 17.00 | 2826663 | 14.33% |
| 29 Aug 2022 | 17.10 | 16.90 | 17.70 | 16.25 | 171210 | 1.48% |
| 26 Aug 2022 | 16.85 | 17.00 | 17.20 | 16.80 | 81489 | -0.59% |
| 25 Aug 2022 | 16.95 | 17.00 | 17.20 | 16.90 | 104107 | 0.89% |
| 24 Aug 2022 | 16.80 | 16.85 | 17.30 | 16.75 | 188733 | -1.18% |
| 23 Aug 2022 | 17.00 | 17.00 | 17.25 | 16.70 | 144484 | 0.29% |
| 22 Aug 2022 | 16.95 | 17.20 | 17.40 | 16.85 | 219801 | -1.74% |
| 19 Aug 2022 | 17.25 | 17.50 | 17.90 | 17.00 | 404193 | -0.29% |
| 18 Aug 2022 | 17.30 | 17.45 | 18.00 | 17.10 | 317276 | 0.29% |
| 17 Aug 2022 | 17.25 | 19.65 | 19.65 | 16.95 | 1308773 | -9.45% |
| 16 Aug 2022 | 19.05 | 18.40 | 19.05 | 17.55 | 1060205 | 19.81% |
| 12 Aug 2022 | 15.90 | 16.20 | 16.30 | 15.85 | 63117 | -0.31% |
| 11 Aug 2022 | 15.95 | 15.95 | 16.20 | 15.50 | 106387 | 2.24% |
| 10 Aug 2022 | 15.60 | 16.40 | 16.40 | 15.35 | 156035 | -3.11% |
| 08 Aug 2022 | 16.10 | 16.55 | 16.55 | 16.05 | 89660 | 0.00% |
| 05 Aug 2022 | 16.10 | 16.50 | 16.70 | 15.95 | 226288 | -1.23% |
| 04 Aug 2022 | 16.30 | 16.80 | 16.80 | 16.30 | 119484 | -1.21% |
| 03 Aug 2022 | 16.50 | 16.95 | 17.30 | 16.10 | 122925 | -2.65% |
| 02 Aug 2022 | 16.95 | 16.60 | 17.15 | 16.15 | 167587 | 2.11% |
| 01 Aug 2022 | 16.60 | 16.50 | 16.75 | 16.30 | 68242 | -0.30% |
| 29 Jul 2022 | 16.65 | 16.80 | 16.90 | 16.25 | 88851 | 1.52% |
| 28 Jul 2022 | 16.40 | 16.50 | 16.85 | 16.10 | 113797 | 1.23% |
| 27 Jul 2022 | 16.20 | 16.25 | 16.85 | 16.05 | 93253 | -2.11% |
| 26 Jul 2022 | 16.55 | 16.45 | 17.00 | 16.45 | 108479 | -1.78% |
| 25 Jul 2022 | 16.85 | 16.80 | 17.25 | 16.60 | 106018 | -1.17% |
| 22 Jul 2022 | 17.05 | 17.20 | 17.50 | 16.85 | 120422 | -0.87% |
| 21 Jul 2022 | 17.20 | 16.70 | 17.70 | 16.50 | 452702 | 4.24% |
| 20 Jul 2022 | 16.50 | 16.95 | 17.00 | 16.40 | 78966 | -0.30% |
| 19 Jul 2022 | 16.55 | 16.25 | 17.10 | 16.00 | 136428 | 2.16% |
| 18 Jul 2022 | 16.20 | 16.15 | 16.35 | 16.00 | 68525 | -0.31% |
| 15 Jul 2022 | 16.25 | 16.45 | 16.45 | 16.00 | 34869 | 0.93% |
| 14 Jul 2022 | 16.10 | 15.85 | 16.25 | 15.85 | 66125 | 0.94% |
| 13 Jul 2022 | 15.95 | 16.70 | 16.70 | 15.85 | 47676 | -2.15% |
| 12 Jul 2022 | 16.30 | 17.00 | 17.20 | 16.20 | 180827 | -2.69% |
| 11 Jul 2022 | 16.75 | 16.90 | 16.95 | 16.45 | 165112 | 1.52% |
| 08 Jul 2022 | 16.50 | 15.85 | 16.60 | 15.55 | 241180 | 6.11% |
| 07 Jul 2022 | 15.55 | 15.20 | 15.70 | 15.20 | 71377 | 1.63% |
| 06 Jul 2022 | 15.30 | 15.60 | 15.90 | 15.10 | 85207 | -1.92% |
| 05 Jul 2022 | 15.60 | 15.85 | 16.10 | 15.35 | 72509 | 0.97% |
| 04 Jul 2022 | 15.45 | 15.50 | 15.70 | 15.40 | 62705 | -0.96% |
| 01 Jul 2022 | 15.60 | 16.15 | 16.15 | 15.50 | 77223 | -2.19% |
| 30 Jun 2022 | 15.95 | 16.25 | 16.60 | 15.90 | 66417 | -1.85% |
| 29 Jun 2022 | 16.25 | 16.60 | 16.60 | 15.90 | 118404 | -1.52% |
| 28 Jun 2022 | 16.50 | 16.85 | 17.20 | 16.25 | 126015 | 0.00% |
| 27 Jun 2022 | 16.50 | 16.00 | 17.00 | 15.70 | 411946 | 5.10% |
| 24 Jun 2022 | 15.70 | 15.00 | 15.95 | 15.00 | 112663 | 2.95% |
| 23 Jun 2022 | 15.25 | 15.00 | 15.95 | 14.70 | 199315 | 2.01% |
| 22 Jun 2022 | 14.95 | 15.30 | 15.45 | 14.80 | 61854 | -2.29% |
| 21 Jun 2022 | 15.30 | 14.50 | 15.45 | 13.90 | 189493 | 8.13% |
| 20 Jun 2022 | 14.15 | 15.50 | 15.70 | 13.70 | 133556 | -6.91% |
| 17 Jun 2022 | 15.20 | 15.80 | 15.80 | 15.05 | 109819 | -2.25% |
| 16 Jun 2022 | 15.55 | 16.85 | 17.20 | 15.35 | 253854 | -7.72% |
| 15 Jun 2022 | 16.85 | 16.75 | 17.40 | 16.20 | 108591 | 0.60% |
| 14 Jun 2022 | 16.75 | 15.85 | 17.60 | 15.85 | 193083 | 3.72% |
| 13 Jun 2022 | 16.15 | 16.95 | 17.40 | 16.05 | 148377 | -5.28% |
| 10 Jun 2022 | 17.05 | 16.70 | 17.20 | 16.40 | 98460 | 2.10% |
| 09 Jun 2022 | 16.70 | 16.65 | 16.85 | 16.25 | 56061 | 0.00% |
| 08 Jun 2022 | 16.70 | 17.30 | 17.55 | 16.40 | 112744 | -3.19% |
| 07 Jun 2022 | 17.25 | 17.40 | 17.85 | 17.10 | 112990 | -2.82% |
| 06 Jun 2022 | 17.75 | 17.35 | 18.00 | 17.20 | 116163 | 1.72% |
| 03 Jun 2022 | 17.45 | 17.85 | 18.50 | 17.30 | 452785 | -0.57% |
| 02 Jun 2022 | 17.55 | 16.55 | 17.95 | 16.55 | 276387 | 4.78% |
| 01 Jun 2022 | 16.75 | 16.10 | 17.00 | 16.10 | 156109 | 2.76% |
| 31 May 2022 | 16.30 | 16.45 | 16.80 | 15.95 | 124337 | 0.62% |
| 30 May 2022 | 16.20 | 16.50 | 16.65 | 16.05 | 81449 | 1.25% |
| 27 May 2022 | 16.00 | 16.50 | 16.60 | 15.90 | 142666 | -0.31% |
| 26 May 2022 | 16.05 | 16.00 | 16.10 | 15.30 | 129909 | 2.56% |
| 25 May 2022 | 15.65 | 16.00 | 16.60 | 15.50 | 339611 | -3.99% |
| 24 May 2022 | 16.30 | 17.40 | 17.75 | 16.20 | 220181 | -6.32% |
| 23 May 2022 | 17.40 | 18.20 | 18.50 | 17.10 | 123841 | -2.79% |
| 20 May 2022 | 17.90 | 18.70 | 18.70 | 17.65 | 159873 | -0.56% |
| 19 May 2022 | 18.00 | 18.00 | 18.35 | 16.65 | 475478 | -2.17% |
| 18 May 2022 | 18.40 | 17.95 | 18.90 | 17.15 | 499448 | 3.66% |
| 17 May 2022 | 17.75 | 17.00 | 17.85 | 16.65 | 205536 | 6.29% |
| 16 May 2022 | 16.70 | 16.35 | 16.85 | 16.10 | 156715 | 5.03% |
| 13 May 2022 | 15.90 | 15.85 | 16.80 | 15.70 | 229345 | 2.91% |
| 12 May 2022 | 15.45 | 15.75 | 16.50 | 15.10 | 248169 | -0.96% |
| 11 May 2022 | 15.60 | 16.50 | 17.30 | 15.20 | 347072 | -5.17% |
| 10 May 2022 | 16.45 | 17.35 | 17.80 | 16.20 | 164601 | -5.19% |
| 09 May 2022 | 17.35 | 17.05 | 17.80 | 16.65 | 169934 | 0.00% |
| 06 May 2022 | 17.35 | 17.25 | 17.85 | 16.40 | 447139 | -3.34% |
| 05 May 2022 | 17.95 | 18.30 | 18.75 | 17.70 | 274773 | 0.84% |
| 04 May 2022 | 17.80 | 19.40 | 20.00 | 17.50 | 546472 | -5.32% |
| 02 May 2022 | 18.80 | 18.05 | 19.20 | 17.30 | 546745 | 6.52% |
| 29 Apr 2022 | 17.65 | 18.45 | 18.75 | 17.40 | 402696 | -4.08% |
| 28 Apr 2022 | 18.40 | 18.85 | 19.30 | 18.15 | 283817 | -2.39% |
| 27 Apr 2022 | 18.85 | 19.80 | 19.80 | 18.65 | 345681 | -3.83% |
| 26 Apr 2022 | 19.60 | 19.95 | 20.20 | 18.80 | 671489 | 1.29% |
| 25 Apr 2022 | 19.35 | 20.45 | 21.40 | 18.80 | 1747233 | -4.91% |
| 22 Apr 2022 | 20.35 | 19.65 | 21.60 | 19.15 | 5130634 | 3.30% |
| 21 Apr 2022 | 19.70 | 18.45 | 19.70 | 18.25 | 1596955 | 9.75% |
| 20 Apr 2022 | 17.95 | 17.30 | 18.45 | 17.00 | 557812 | 4.97% |
| 19 Apr 2022 | 17.10 | 17.60 | 18.00 | 16.70 | 471772 | -0.58% |
| 18 Apr 2022 | 17.20 | 16.70 | 17.75 | 16.10 | 404031 | 3.61% |
| 13 Apr 2022 | 16.60 | 17.00 | 17.45 | 16.40 | 201368 | -0.90% |
| 12 Apr 2022 | 16.75 | 17.10 | 17.50 | 16.45 | 184456 | -2.90% |
| 11 Apr 2022 | 17.25 | 17.80 | 18.00 | 17.00 | 446278 | -2.54% |
| 08 Apr 2022 | 17.70 | 18.00 | 18.45 | 17.25 | 747251 | 3.51% |
| 07 Apr 2022 | 17.10 | 15.90 | 17.10 | 14.25 | 1155584 | 9.97% |
| 06 Apr 2022 | 15.55 | 14.85 | 15.55 | 14.60 | 175884 | 4.71% |
| 05 Apr 2022 | 14.85 | 14.95 | 15.50 | 14.60 | 229584 | 0.34% |
| 04 Apr 2022 | 14.80 | 14.35 | 14.80 | 14.25 | 70607 | 4.96% |
| 01 Apr 2022 | 14.10 | 13.60 | 14.10 | 13.35 | 54719 | 4.83% |
| 31 Mar 2022 | 13.45 | 14.20 | 14.35 | 13.35 | 300680 | -4.27% |
| 30 Mar 2022 | 14.05 | 14.40 | 14.50 | 13.90 | 162243 | -0.71% |
| 29 Mar 2022 | 14.15 | 13.75 | 14.50 | 13.75 | 167184 | -0.35% |
| 28 Mar 2022 | 14.20 | 14.80 | 14.80 | 13.95 | 109915 | -2.07% |
| 25 Mar 2022 | 14.50 | 15.40 | 15.40 | 14.50 | 168852 | -4.92% |
| 24 Mar 2022 | 15.25 | 15.50 | 15.60 | 14.85 | 75425 | 0.66% |
| 23 Mar 2022 | 15.15 | 15.10 | 15.90 | 15.10 | 71475 | -3.19% |
| 22 Mar 2022 | 15.65 | 16.00 | 16.00 | 15.30 | 56289 | 0.32% |
| 21 Mar 2022 | 15.60 | 15.35 | 16.15 | 15.35 | 81127 | -0.95% |
| 17 Mar 2022 | 15.75 | 16.10 | 16.10 | 15.40 | 54833 | -0.94% |
| 16 Mar 2022 | 15.90 | 16.35 | 16.35 | 15.75 | 86816 | -1.55% |
| 15 Mar 2022 | 16.15 | 17.40 | 17.40 | 16.15 | 138484 | -4.72% |
| 14 Mar 2022 | 16.95 | 16.00 | 16.95 | 15.45 | 265809 | 4.95% |
| 11 Mar 2022 | 16.15 | 15.45 | 16.15 | 14.80 | 112351 | 4.87% |
| 10 Mar 2022 | 15.40 | 16.10 | 16.25 | 14.95 | 130667 | -0.96% |
| 09 Mar 2022 | 15.55 | 15.05 | 15.55 | 15.05 | 216137 | 4.71% |
| 08 Mar 2022 | 14.85 | 13.70 | 14.85 | 13.70 | 141991 | 4.95% |
| 07 Mar 2022 | 14.15 | 14.40 | 14.70 | 13.75 | 63235 | -1.74% |
| 04 Mar 2022 | 14.40 | 14.65 | 14.70 | 14.05 | 26868 | -1.71% |
| 03 Mar 2022 | 14.65 | 14.50 | 14.95 | 14.35 | 42765 | 1.74% |
| 02 Mar 2022 | 14.40 | 14.05 | 14.70 | 14.05 | 32021 | -0.69% |
| 28 Feb 2022 | 14.50 | 14.00 | 14.60 | 13.70 | 66791 | 1.40% |
| 25 Feb 2022 | 14.30 | 13.30 | 14.45 | 13.30 | 91200 | 3.62% |
| 24 Feb 2022 | 13.80 | 13.80 | 14.70 | 13.80 | 113760 | -4.83% |
| 23 Feb 2022 | 14.50 | 14.00 | 14.55 | 13.75 | 60759 | 4.32% |
| 22 Feb 2022 | 13.90 | 14.00 | 14.20 | 13.75 | 91019 | -3.81% |
| 21 Feb 2022 | 14.45 | 14.80 | 15.00 | 14.40 | 97652 | -4.62% |
| 18 Feb 2022 | 15.15 | 14.90 | 15.50 | 14.80 | 47247 | 0.33% |
| 17 Feb 2022 | 15.10 | 15.50 | 15.85 | 15.00 | 109550 | -2.27% |
| 16 Feb 2022 | 15.45 | 15.95 | 16.35 | 15.15 | 88402 | -2.83% |
| 15 Feb 2022 | 15.90 | 15.70 | 15.95 | 15.20 | 104493 | -0.31% |
| 14 Feb 2022 | 15.95 | 16.65 | 16.65 | 15.95 | 86589 | -4.78% |
| 11 Feb 2022 | 16.75 | 17.25 | 17.25 | 16.50 | 87474 | -3.46% |
| 10 Feb 2022 | 17.35 | 16.90 | 17.65 | 16.45 | 294402 | 2.66% |
| 09 Feb 2022 | 16.90 | 16.60 | 17.00 | 16.05 | 142284 | 4.00% |
| 08 Feb 2022 | 16.25 | 17.30 | 17.30 | 16.20 | 124057 | -4.69% |
| 07 Feb 2022 | 17.05 | 16.30 | 17.10 | 16.30 | 403236 | 4.60% |
| 04 Feb 2022 | 16.30 | 16.50 | 16.75 | 16.05 | 69439 | -0.31% |
| 03 Feb 2022 | 16.35 | 16.00 | 16.80 | 15.80 | 81079 | 1.87% |
| 02 Feb 2022 | 16.05 | 16.10 | 16.35 | 15.70 | 110792 | -0.31% |
| 01 Feb 2022 | 16.10 | 16.65 | 16.65 | 15.90 | 49814 | -1.83% |
| 31 Jan 2022 | 16.40 | 16.65 | 16.80 | 16.15 | 87887 | -0.61% |
| 28 Jan 2022 | 16.50 | 16.35 | 16.70 | 16.25 | 79983 | 1.54% |
| 27 Jan 2022 | 16.25 | 15.75 | 16.50 | 15.15 | 105188 | 2.85% |
| 25 Jan 2022 | 15.80 | 15.05 | 16.05 | 14.95 | 56414 | 1.28% |
| 24 Jan 2022 | 15.60 | 16.60 | 16.60 | 15.60 | 75323 | -4.88% |
| 21 Jan 2022 | 16.40 | 17.00 | 17.20 | 16.10 | 134472 | -2.67% |
| 20 Jan 2022 | 16.85 | 16.70 | 17.20 | 16.50 | 144267 | 0.00% |
| 19 Jan 2022 | 16.85 | 17.20 | 17.45 | 16.65 | 76241 | -2.03% |
| 18 Jan 2022 | 17.20 | 17.50 | 17.85 | 17.10 | 133526 | -1.43% |
| 17 Jan 2022 | 17.45 | 17.50 | 17.90 | 17.30 | 125441 | -1.69% |
| 14 Jan 2022 | 17.75 | 17.85 | 18.20 | 17.40 | 117341 | -0.84% |
| 13 Jan 2022 | 17.90 | 16.50 | 17.95 | 16.40 | 331172 | 4.68% |
| 12 Jan 2022 | 17.10 | 17.60 | 17.95 | 17.00 | 294238 | -2.29% |
| 11 Jan 2022 | 17.50 | 18.15 | 18.25 | 17.40 | 424670 | -3.85% |
| 10 Jan 2022 | 18.20 | 18.25 | 18.45 | 17.95 | 446381 | 0.28% |
| 07 Jan 2022 | 18.15 | 19.50 | 19.65 | 17.80 | 1110459 | -3.46% |
| 06 Jan 2022 | 18.80 | 17.80 | 19.10 | 16.75 | 1882924 | 5.92% |
| 05 Jan 2022 | 17.75 | 17.00 | 18.50 | 16.90 | 1836285 | 5.03% |
| 04 Jan 2022 | 16.90 | 15.75 | 16.90 | 15.40 | 1318990 | 9.74% |
| 03 Jan 2022 | 15.40 | 15.40 | 15.80 | 14.95 | 223213 | 1.32% |
| 31 Dec 2021 | 15.20 | 15.15 | 15.55 | 14.80 | 188613 | 1.00% |
| 30 Dec 2021 | 15.05 | 14.80 | 15.40 | 14.80 | 180659 | -0.66% |
| 29 Dec 2021 | 15.15 | 15.75 | 16.10 | 15.00 | 640949 | -3.81% |
| 28 Dec 2021 | 15.75 | 14.75 | 15.85 | 14.15 | 648202 | 9.00% |
| 27 Dec 2021 | 14.45 | 13.80 | 14.60 | 13.80 | 69560 | 1.40% |
| 24 Dec 2021 | 14.25 | 14.65 | 14.80 | 13.65 | 117452 | -2.73% |
| 23 Dec 2021 | 14.65 | 14.75 | 14.75 | 14.40 | 100018 | 1.38% |
| 22 Dec 2021 | 14.45 | 14.55 | 14.80 | 14.10 | 97200 | 1.05% |
| 21 Dec 2021 | 14.30 | 14.40 | 15.20 | 14.00 | 109514 | 2.14% |
| 20 Dec 2021 | 14.00 | 14.65 | 14.75 | 13.70 | 177049 | -5.41% |
| 17 Dec 2021 | 14.80 | 15.40 | 16.00 | 14.30 | 167198 | -2.63% |
| 16 Dec 2021 | 15.20 | 15.75 | 15.85 | 15.00 | 94919 | -1.62% |
| 15 Dec 2021 | 15.45 | 15.40 | 15.90 | 15.00 | 301922 | 1.64% |
| 14 Dec 2021 | 15.20 | 15.45 | 15.60 | 15.00 | 93629 | -0.98% |
| 13 Dec 2021 | 15.35 | 15.95 | 16.00 | 15.20 | 110091 | -2.54% |
| 10 Dec 2021 | 15.75 | 15.80 | 16.00 | 15.40 | 302394 | 0.64% |
| 09 Dec 2021 | 15.65 | 15.25 | 16.20 | 14.05 | 555908 | 4.68% |
| 08 Dec 2021 | 14.95 | 14.75 | 15.15 | 14.50 | 130240 | 2.05% |
| 07 Dec 2021 | 14.65 | 13.95 | 15.10 | 13.95 | 188037 | 4.64% |
| 06 Dec 2021 | 14.00 | 14.50 | 14.50 | 13.90 | 57477 | -2.78% |
| 03 Dec 2021 | 14.40 | 13.90 | 14.50 | 13.80 | 111865 | 3.23% |
| 02 Dec 2021 | 13.95 | 13.90 | 14.20 | 13.70 | 54793 | 1.45% |
| 01 Dec 2021 | 13.75 | 13.80 | 14.15 | 13.65 | 53517 | 0.00% |
| 30 Nov 2021 | 13.75 | 13.60 | 14.25 | 13.60 | 79852 | 1.10% |
| 29 Nov 2021 | 13.60 | 13.70 | 14.05 | 13.55 | 81052 | -3.55% |
| 26 Nov 2021 | 14.10 | 14.50 | 14.65 | 14.05 | 89078 | -4.08% |
| 25 Nov 2021 | 14.70 | 15.00 | 15.10 | 14.50 | 105125 | -0.68% |
| 24 Nov 2021 | 14.80 | 14.10 | 14.80 | 14.00 | 128319 | 4.96% |
| 23 Nov 2021 | 14.10 | 13.45 | 14.30 | 13.45 | 75293 | 1.44% |
| 22 Nov 2021 | 13.90 | 14.80 | 14.80 | 13.80 | 88415 | -4.14% |
| 18 Nov 2021 | 14.50 | 14.45 | 15.30 | 14.45 | 89874 | -1.02% |
| 17 Nov 2021 | 14.65 | 14.80 | 14.85 | 14.60 | 93072 | -0.68% |
| 16 Nov 2021 | 14.75 | 14.95 | 15.15 | 14.70 | 116521 | -1.01% |
| 15 Nov 2021 | 14.90 | 15.15 | 15.30 | 14.80 | 120796 | -3.56% |
| 12 Nov 2021 | 15.45 | 15.60 | 15.85 | 15.30 | 94774 | -0.96% |
| 11 Nov 2021 | 15.60 | 15.70 | 15.95 | 15.55 | 101126 | -1.58% |
| 10 Nov 2021 | 15.85 | 15.60 | 15.95 | 15.25 | 249382 | 3.59% |
| 09 Nov 2021 | 15.30 | 15.60 | 15.60 | 15.25 | 42286 | -0.65% |
| 08 Nov 2021 | 15.40 | 15.65 | 15.75 | 15.05 | 108601 | -0.32% |
| 04 Nov 2021 | 15.45 | 15.35 | 15.50 | 15.20 | 32264 | 1.64% |
| 03 Nov 2021 | 15.20 | 16.00 | 16.00 | 15.00 | 122931 | -3.49% |
| 02 Nov 2021 | 15.75 | 15.50 | 16.10 | 15.20 | 228989 | 1.94% |
| 01 Nov 2021 | 15.45 | 14.95 | 15.65 | 14.55 | 173914 | 3.34% |
| 29 Oct 2021 | 14.95 | 15.40 | 15.40 | 14.80 | 62106 | -0.66% |
| 28 Oct 2021 | 15.05 | 15.40 | 15.80 | 14.90 | 203172 | -1.63% |
| 27 Oct 2021 | 15.30 | 15.95 | 15.95 | 15.15 | 63433 | -1.29% |
| 26 Oct 2021 | 15.50 | 15.45 | 15.75 | 14.90 | 119566 | 2.65% |
| 25 Oct 2021 | 15.10 | 15.25 | 15.50 | 14.70 | 269371 | 2.03% |
| 22 Oct 2021 | 14.80 | 15.20 | 15.20 | 14.70 | 68249 | -0.34% |
| 21 Oct 2021 | 14.85 | 15.35 | 15.35 | 14.75 | 48635 | 0.68% |
| 20 Oct 2021 | 14.75 | 15.25 | 15.45 | 14.60 | 158620 | -2.32% |
| 19 Oct 2021 | 15.10 | 15.45 | 15.50 | 15.10 | 159065 | -0.98% |
| 18 Oct 2021 | 15.25 | 15.55 | 16.00 | 15.10 | 444818 | -3.79% |
| 14 Oct 2021 | 15.85 | 16.00 | 16.40 | 15.55 | 156457 | -1.86% |
| 13 Oct 2021 | 16.15 | 16.00 | 16.85 | 15.90 | 272933 | 0.62% |
| 12 Oct 2021 | 16.05 | 16.00 | 16.80 | 16.00 | 138113 | -1.23% |
| 11 Oct 2021 | 16.25 | 17.00 | 17.00 | 16.20 | 101480 | -3.85% |
| 08 Oct 2021 | 16.90 | 16.65 | 17.00 | 15.95 | 258572 | 4.32% |
| 07 Oct 2021 | 16.20 | 16.00 | 16.55 | 15.30 | 67427 | 0.62% |
| 06 Oct 2021 | 16.10 | 16.90 | 16.90 | 16.10 | 119331 | -4.73% |
| 05 Oct 2021 | 16.90 | 16.35 | 16.90 | 16.10 | 210356 | 4.97% |
| 04 Oct 2021 | 16.10 | 15.75 | 16.10 | 15.50 | 171451 | 4.89% |
| 01 Oct 2021 | 15.35 | 15.20 | 15.50 | 14.90 | 49031 | 0.99% |
| 30 Sep 2021 | 15.20 | 15.00 | 15.75 | 15.00 | 107754 | 1.33% |
| 29 Sep 2021 | 15.00 | 14.95 | 15.15 | 14.50 | 58746 | 1.01% |
| 28 Sep 2021 | 14.85 | 15.20 | 15.20 | 14.70 | 39080 | 0.34% |
| 27 Sep 2021 | 14.80 | 14.90 | 15.20 | 14.60 | 69509 | -1.33% |
| 24 Sep 2021 | 15.00 | 15.25 | 15.55 | 14.80 | 34504 | 0.33% |
| 23 Sep 2021 | 14.95 | 15.20 | 15.25 | 14.80 | 54624 | 0.34% |
| 22 Sep 2021 | 14.90 | 14.80 | 15.25 | 14.70 | 45705 | -0.67% |
| 21 Sep 2021 | 15.00 | 15.25 | 15.25 | 14.30 | 59495 | 0.33% |
| 20 Sep 2021 | 14.95 | 14.90 | 15.50 | 14.80 | 149558 | -3.86% |
| 17 Sep 2021 | 15.55 | 16.20 | 16.35 | 15.25 | 75697 | -3.12% |
| 16 Sep 2021 | 16.05 | 15.95 | 16.25 | 15.75 | 128543 | 0.94% |
| 15 Sep 2021 | 15.90 | 15.80 | 16.05 | 15.55 | 118748 | 2.91% |
| 14 Sep 2021 | 15.45 | 15.25 | 15.65 | 14.90 | 145586 | 3.34% |
| 13 Sep 2021 | 14.95 | 15.70 | 15.70 | 14.75 | 75791 | -0.33% |
| 09 Sep 2021 | 15.00 | 15.35 | 15.35 | 14.90 | 51949 | -0.33% |
| 08 Sep 2021 | 15.05 | 15.25 | 15.35 | 14.70 | 122878 | 0.33% |
| 07 Sep 2021 | 15.00 | 15.45 | 15.45 | 14.85 | 78536 | -1.32% |
| 06 Sep 2021 | 15.20 | 15.75 | 15.75 | 15.00 | 101025 | -1.62% |
| 03 Sep 2021 | 15.45 | 15.65 | 15.90 | 15.25 | 42461 | -0.32% |
| 02 Sep 2021 | 15.50 | 15.60 | 15.85 | 15.10 | 94274 | -0.64% |
| 01 Sep 2021 | 15.60 | 15.55 | 15.90 | 15.35 | 99945 | 0.32% |
| 31 Aug 2021 | 15.55 | 15.70 | 15.90 | 15.35 | 43913 | 0.65% |
| 30 Aug 2021 | 15.45 | 15.10 | 16.00 | 15.10 | 65609 | -0.96% |
| 27 Aug 2021 | 15.60 | 16.00 | 16.15 | 15.40 | 51883 | -1.27% |
| 26 Aug 2021 | 15.80 | 16.00 | 16.15 | 15.20 | 64261 | 1.61% |
| 25 Aug 2021 | 15.55 | 15.35 | 15.65 | 14.80 | 77203 | 4.01% |
| 24 Aug 2021 | 14.95 | 14.00 | 14.95 | 13.55 | 135661 | 4.91% |
| 23 Aug 2021 | 14.25 | 14.55 | 15.50 | 14.25 | 102463 | -4.68% |
| 20 Aug 2021 | 14.95 | 15.50 | 15.75 | 14.90 | 82270 | -4.47% |
| 18 Aug 2021 | 15.65 | 16.35 | 16.40 | 15.45 | 105659 | -3.69% |
| 17 Aug 2021 | 16.25 | 15.50 | 16.30 | 15.50 | 182773 | 4.50% |
| 16 Aug 2021 | 15.55 | 15.50 | 16.45 | 15.50 | 135814 | -4.60% |
| 13 Aug 2021 | 16.30 | 16.95 | 16.95 | 16.25 | 115078 | -1.81% |
| 12 Aug 2021 | 16.60 | 16.25 | 16.90 | 15.65 | 97149 | 2.79% |
| 11 Aug 2021 | 16.15 | 16.10 | 16.30 | 14.80 | 211979 | 3.86% |
| 10 Aug 2021 | 15.55 | 15.55 | 16.60 | 15.50 | 148903 | -4.60% |
| 09 Aug 2021 | 16.30 | 17.70 | 17.75 | 16.25 | 177454 | -4.68% |
| 06 Aug 2021 | 17.10 | 15.80 | 17.10 | 15.80 | 277234 | 4.91% |
| 05 Aug 2021 | 16.30 | 17.10 | 17.10 | 16.30 | 140802 | -4.96% |
| 04 Aug 2021 | 17.15 | 17.80 | 17.80 | 17.15 | 236913 | -4.99% |
| 03 Aug 2021 | 18.05 | 18.85 | 18.85 | 17.85 | 156423 | -3.48% |
| 02 Aug 2021 | 18.70 | 19.35 | 19.35 | 18.55 | 126925 | -1.32% |
| 30 Jul 2021 | 18.95 | 19.85 | 19.85 | 18.80 | 94935 | -3.07% |
| 29 Jul 2021 | 19.55 | 18.70 | 19.65 | 18.30 | 290586 | 1.56% |
| 28 Jul 2021 | 19.25 | 20.00 | 20.00 | 19.25 | 179332 | -4.94% |
| 27 Jul 2021 | 20.25 | 20.05 | 20.70 | 19.00 | 418674 | 2.27% |
| 26 Jul 2021 | 19.80 | 19.30 | 19.80 | 18.00 | 160168 | 4.76% |
| 23 Jul 2021 | 18.90 | 19.80 | 20.25 | 18.75 | 208304 | -4.06% |
| 22 Jul 2021 | 19.70 | 19.50 | 20.45 | 19.40 | 301244 | 0.77% |
| 20 Jul 2021 | 19.55 | 19.10 | 20.00 | 19.10 | 288118 | -2.74% |
| 19 Jul 2021 | 20.10 | 18.90 | 20.10 | 18.20 | 322617 | 4.96% |
| 16 Jul 2021 | 19.15 | 20.05 | 20.40 | 19.00 | 253321 | -3.53% |
| 15 Jul 2021 | 19.85 | 20.35 | 20.45 | 19.25 | 434270 | -1.98% |
| 14 Jul 2021 | 20.25 | 21.40 | 21.45 | 20.25 | 338132 | -4.93% |
| 13 Jul 2021 | 21.30 | 22.95 | 22.95 | 20.85 | 794787 | -2.74% |
| 12 Jul 2021 | 21.90 | 21.50 | 21.90 | 21.35 | 399926 | 4.78% |
| 09 Jul 2021 | 20.90 | 21.40 | 21.40 | 20.10 | 821721 | -0.95% |
| 08 Jul 2021 | 21.10 | 19.50 | 21.50 | 19.50 | 1735797 | 2.93% |
| 07 Jul 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 300498 | -4.87% |
| 06 Jul 2021 | 21.55 | 22.10 | 22.10 | 20.00 | 1705793 | 2.38% |
| 05 Jul 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 70485 | 4.99% |
| 02 Jul 2021 | 20.05 | 20.05 | 20.05 | 20.05 | 179634 | 4.97% |
| 01 Jul 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 119859 | 4.95% |
| 30 Jun 2021 | 18.20 | 18.20 | 18.20 | 18.20 | 343600 | 4.90% |
| 29 Jun 2021 | 17.35 | 17.30 | 17.35 | 17.20 | 369653 | 4.83% |
| 28 Jun 2021 | 16.55 | 15.90 | 16.55 | 15.90 | 660811 | 4.75% |
| 25 Jun 2021 | 15.80 | 15.75 | 15.95 | 15.30 | 477453 | 1.61% |
| 24 Jun 2021 | 15.55 | 15.30 | 15.70 | 14.25 | 487479 | 3.67% |
| 23 Jun 2021 | 15.00 | 15.75 | 15.95 | 14.75 | 272615 | -2.60% |
| 22 Jun 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 235736 | 4.76% |
| 21 Jun 2021 | 14.70 | 14.00 | 14.70 | 13.60 | 196002 | 5.00% |
| 18 Jun 2021 | 14.00 | 14.30 | 14.65 | 13.50 | 316298 | -1.41% |
| 17 Jun 2021 | 14.20 | 13.70 | 14.70 | 13.70 | 337423 | -1.39% |
| 16 Jun 2021 | 14.40 | 15.10 | 15.10 | 14.40 | 174740 | -4.95% |
| 15 Jun 2021 | 15.15 | 16.40 | 16.40 | 15.15 | 443448 | -4.72% |
| 14 Jun 2021 | 15.90 | 16.85 | 16.95 | 15.70 | 686226 | -3.64% |
| 11 Jun 2021 | 16.50 | 16.40 | 16.50 | 16.00 | 699281 | 4.76% |
| 10 Jun 2021 | 15.75 | 15.30 | 15.75 | 15.00 | 546595 | 5.00% |
| 09 Jun 2021 | 15.00 | 15.20 | 15.25 | 14.60 | 840179 | 3.09% |
| 08 Jun 2021 | 14.55 | 14.55 | 14.55 | 13.75 | 871998 | 4.68% |
| 07 Jun 2021 | 13.90 | 13.85 | 13.90 | 13.55 | 233971 | 4.91% |
| 04 Jun 2021 | 13.25 | 13.00 | 13.25 | 12.65 | 482704 | 4.74% |
| 03 Jun 2021 | 12.65 | 12.25 | 12.65 | 12.10 | 411441 | 4.98% |
| 02 Jun 2021 | 12.05 | 12.00 | 12.15 | 11.65 | 186658 | 1.69% |
| 01 Jun 2021 | 11.85 | 12.30 | 12.30 | 11.65 | 114141 | -1.66% |
| 31 May 2021 | 12.05 | 12.00 | 12.25 | 11.70 | 163966 | 2.12% |
| 28 May 2021 | 11.80 | 12.00 | 12.20 | 11.65 | 162319 | -1.26% |
| 27 May 2021 | 11.95 | 12.10 | 12.30 | 11.90 | 206100 | -0.42% |
| 26 May 2021 | 12.00 | 12.05 | 12.40 | 11.70 | 203383 | -0.41% |
| 25 May 2021 | 12.05 | 12.10 | 12.50 | 11.40 | 400578 | 0.42% |
| 24 May 2021 | 12.00 | 11.80 | 12.25 | 11.65 | 808311 | -2.04% |
| 21 May 2021 | 12.25 | 12.60 | 12.85 | 12.25 | 300411 | -4.67% |
| 20 May 2021 | 12.85 | 12.85 | 13.20 | 12.60 | 349858 | -3.02% |
| 19 May 2021 | 13.25 | 13.60 | 13.90 | 13.05 | 1501720 | -3.28% |
| 18 May 2021 | 13.70 | 14.35 | 14.40 | 13.65 | 867537 | -3.18% |
| 17 May 2021 | 14.15 | 15.30 | 15.30 | 13.55 | 3108439 | -4.39% |
| 14 May 2021 | 14.80 | 16.35 | 17.00 | 14.45 | 1323103 | -7.50% |
| 12 May 2021 | 16.00 | 16.00 | 17.10 | 15.80 | 3578809 | 2.56% |
| 11 May 2021 | 15.60 | 15.00 | 15.95 | 14.80 | 4856239 | 7.59% |
| 10 May 2021 | 14.50 | 13.35 | 14.55 | 13.25 | 2774824 | 9.43% |
| 07 May 2021 | 13.25 | 13.60 | 13.80 | 12.95 | 1369920 | 1.53% |
| 06 May 2021 | 13.05 | 14.25 | 14.60 | 12.80 | 1129921 | -8.10% |
| 05 May 2021 | 14.20 | 14.10 | 14.95 | 14.10 | 1763988 | 0.71% |
| 04 May 2021 | 14.10 | 15.65 | 15.65 | 12.70 | 6261146 | 8.05% |
| 03 May 2021 | 13.05 | 10.90 | 13.05 | 10.85 | 2784975 | 19.72% |
| 30 Apr 2021 | 10.90 | 9.90 | 11.60 | 9.90 | 2702882 | 7.39% |
| 29 Apr 2021 | 10.15 | 9.95 | 10.50 | 9.65 | 451121 | 2.01% |
| 28 Apr 2021 | 9.95 | 10.15 | 10.35 | 9.90 | 294817 | -0.50% |
| 27 Apr 2021 | 10.00 | 9.80 | 10.05 | 9.75 | 61680 | 2.04% |
| 26 Apr 2021 | 9.80 | 9.85 | 10.10 | 9.80 | 58907 | 1.03% |
| 23 Apr 2021 | 9.70 | 9.65 | 10.15 | 9.65 | 217135 | 0.52% |
| 22 Apr 2021 | 9.65 | 9.70 | 10.00 | 9.45 | 80270 | -0.52% |
| 20 Apr 2021 | 9.70 | 9.75 | 10.40 | 9.65 | 104786 | 2.11% |
| 19 Apr 2021 | 9.50 | 9.70 | 9.90 | 9.30 | 125683 | -4.04% |
| 16 Apr 2021 | 9.90 | 10.05 | 10.25 | 9.65 | 136867 | -1.00% |
| 15 Apr 2021 | 10.00 | 9.60 | 10.45 | 9.50 | 574150 | 5.82% |
| 13 Apr 2021 | 9.45 | 9.40 | 9.65 | 9.00 | 98288 | 1.61% |
| 12 Apr 2021 | 9.30 | 10.00 | 10.00 | 9.20 | 112383 | -8.37% |
| 09 Apr 2021 | 10.15 | 9.80 | 10.55 | 9.80 | 506560 | 3.57% |
| 08 Apr 2021 | 9.80 | 9.80 | 10.05 | 9.65 | 373435 | 2.08% |
| 07 Apr 2021 | 9.60 | 9.70 | 9.75 | 9.45 | 52729 | 1.05% |
| 06 Apr 2021 | 9.50 | 9.50 | 9.90 | 9.35 | 148503 | 0.00% |
| 05 Apr 2021 | 9.50 | 9.90 | 9.90 | 9.40 | 76846 | -2.06% |
| 01 Apr 2021 | 9.70 | 9.80 | 9.80 | 9.45 | 61427 | 3.19% |
| 31 Mar 2021 | 9.40 | 9.60 | 9.80 | 9.20 | 206044 | -1.05% |
| 30 Mar 2021 | 9.50 | 9.00 | 9.80 | 8.95 | 234508 | 6.15% |
| 26 Mar 2021 | 8.95 | 9.35 | 9.35 | 8.80 | 81049 | -1.10% |
| 25 Mar 2021 | 9.05 | 9.50 | 9.50 | 8.55 | 95372 | -3.21% |
| 24 Mar 2021 | 9.35 | 9.50 | 9.60 | 9.00 | 86770 | -2.09% |
| 23 Mar 2021 | 9.55 | 9.80 | 9.80 | 9.25 | 80321 | 0.53% |
| 22 Mar 2021 | 9.50 | 9.50 | 9.65 | 9.00 | 41886 | 2.15% |
| 19 Mar 2021 | 9.30 | 9.75 | 9.75 | 9.15 | 57664 | -2.62% |
| 18 Mar 2021 | 9.55 | 9.40 | 10.15 | 9.20 | 100405 | 1.60% |
| 17 Mar 2021 | 9.40 | 9.75 | 9.75 | 9.35 | 43750 | -1.57% |
| 16 Mar 2021 | 9.55 | 9.60 | 9.80 | 9.50 | 54705 | 0.00% |
| 15 Mar 2021 | 9.55 | 9.75 | 9.80 | 9.35 | 83824 | -1.55% |
| 12 Mar 2021 | 9.70 | 10.00 | 10.30 | 9.10 | 211535 | -2.02% |
| 10 Mar 2021 | 9.90 | 9.90 | 10.05 | 9.75 | 196498 | 0.00% |
| 09 Mar 2021 | 9.90 | 10.35 | 10.35 | 9.80 | 89160 | -1.98% |
| 08 Mar 2021 | 10.10 | 10.10 | 10.40 | 10.00 | 324688 | 0.00% |
| 05 Mar 2021 | 10.10 | 10.40 | 10.70 | 9.95 | 529348 | -1.94% |
| 04 Mar 2021 | 10.30 | 10.55 | 10.70 | 10.15 | 920031 | -4.63% |
| 03 Mar 2021 | 10.80 | 10.05 | 11.05 | 10.05 | 1357002 | 7.46% |
| 02 Mar 2021 | 10.05 | 9.80 | 10.35 | 9.75 | 216809 | 2.55% |
| 01 Mar 2021 | 9.80 | 9.75 | 9.90 | 9.45 | 51933 | 1.03% |
| 26 Feb 2021 | 9.70 | 9.95 | 9.95 | 9.55 | 107402 | -1.02% |
| 25 Feb 2021 | 9.80 | 9.80 | 9.90 | 9.70 | 47816 | 1.55% |
| 24 Feb 2021 | 9.65 | 9.70 | 9.85 | 9.55 | 36575 | 0.00% |
| 23 Feb 2021 | 9.65 | 9.55 | 9.90 | 9.40 | 61416 | 3.21% |
| 22 Feb 2021 | 9.35 | 9.85 | 9.85 | 9.20 | 33287 | -1.58% |
| 19 Feb 2021 | 9.50 | 9.75 | 9.90 | 9.40 | 69377 | -2.06% |
| 18 Feb 2021 | 9.70 | 9.75 | 10.05 | 9.55 | 120888 | 1.04% |
| 17 Feb 2021 | 9.60 | 9.50 | 9.80 | 9.45 | 45111 | 1.05% |
| 16 Feb 2021 | 9.50 | 9.40 | 9.80 | 9.35 | 51530 | 1.60% |
| 15 Feb 2021 | 9.35 | 9.40 | 9.70 | 9.35 | 35862 | -0.53% |
| 12 Feb 2021 | 9.40 | 9.75 | 9.75 | 9.40 | 41257 | -1.57% |
| 11 Feb 2021 | 9.55 | 9.60 | 10.00 | 9.20 | 80860 | -1.55% |
| 10 Feb 2021 | 9.70 | 9.70 | 9.95 | 9.55 | 9746 | 0.00% |
| 09 Feb 2021 | 9.70 | 9.85 | 9.90 | 8.90 | 67804 | -1.52% |
| 08 Feb 2021 | 9.85 | 10.35 | 10.35 | 9.65 | 63981 | -1.01% |
| 05 Feb 2021 | 9.95 | 10.00 | 10.20 | 9.90 | 49618 | -1.00% |
| 04 Feb 2021 | 10.05 | 10.15 | 10.15 | 9.85 | 33392 | 1.01% |
| 03 Feb 2021 | 9.95 | 10.15 | 10.25 | 9.80 | 76337 | 0.00% |
| 02 Feb 2021 | 9.95 | 9.95 | 10.20 | 9.70 | 36220 | 0.51% |
| 01 Feb 2021 | 9.90 | 10.25 | 10.25 | 9.55 | 59981 | 1.02% |
| 29 Jan 2021 | 9.80 | 9.80 | 10.00 | 9.30 | 31062 | 4.26% |
| 28 Jan 2021 | 9.40 | 9.55 | 9.65 | 9.25 | 39317 | -2.08% |
| 27 Jan 2021 | 9.60 | 9.95 | 9.95 | 9.25 | 28609 | -1.54% |
| 25 Jan 2021 | 9.75 | 9.75 | 10.20 | 9.50 | 42031 | 1.04% |
| 22 Jan 2021 | 9.65 | 9.95 | 9.95 | 9.60 | 40543 | -3.02% |
| 21 Jan 2021 | 9.95 | 10.15 | 10.30 | 9.80 | 42693 | -1.97% |
| 20 Jan 2021 | 10.15 | 10.40 | 10.40 | 10.10 | 28183 | 0.50% |
| 19 Jan 2021 | 10.10 | 10.35 | 10.35 | 10.05 | 62701 | -0.49% |
| 18 Jan 2021 | 10.15 | 10.45 | 10.55 | 10.00 | 113494 | -2.87% |
| 15 Jan 2021 | 10.45 | 10.50 | 10.80 | 10.30 | 63462 | -0.48% |
| 14 Jan 2021 | 10.50 | 10.50 | 10.65 | 10.20 | 63835 | 1.45% |
| 13 Jan 2021 | 10.35 | 10.85 | 10.85 | 10.20 | 65803 | -3.72% |
| 12 Jan 2021 | 10.75 | 10.90 | 10.95 | 10.50 | 220718 | 3.37% |
| 11 Jan 2021 | 10.40 | 10.95 | 10.95 | 10.20 | 37648 | -1.42% |
| 08 Jan 2021 | 10.55 | 10.75 | 11.00 | 10.50 | 80022 | -0.47% |
| 07 Jan 2021 | 10.60 | 10.75 | 10.75 | 10.45 | 73489 | 0.47% |
| 06 Jan 2021 | 10.55 | 10.25 | 10.80 | 10.20 | 175814 | 2.93% |
| 05 Jan 2021 | 10.25 | 10.35 | 10.50 | 10.10 | 44458 | -0.97% |
| 04 Jan 2021 | 10.35 | 10.75 | 10.75 | 10.10 | 172484 | -0.48% |
| 01 Jan 2021 | 10.40 | 10.30 | 10.60 | 10.05 | 53696 | 3.48% |
| 31 Dec 2020 | 10.05 | 10.20 | 10.25 | 9.80 | 52257 | -1.95% |
| 30 Dec 2020 | 10.25 | 10.25 | 10.45 | 10.05 | 53460 | 0.00% |
| 29 Dec 2020 | 10.25 | 10.60 | 10.70 | 10.10 | 100539 | -3.30% |
| 28 Dec 2020 | 10.60 | 10.50 | 10.75 | 10.25 | 306569 | 5.47% |
| 24 Dec 2020 | 10.05 | 10.20 | 10.30 | 9.85 | 100696 | -0.50% |
| 23 Dec 2020 | 10.10 | 9.65 | 10.25 | 9.45 | 141952 | 5.76% |
