SETFGOLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 113.11 | 112.30 | 116.18 | 112.30 | 7129899 | -0.21% |
| 18 Dec 2025 | 113.35 | 115.98 | 115.98 | 113.12 | 6399269 | 0.04% |
| 17 Dec 2025 | 113.30 | 114.93 | 114.93 | 112.84 | 10201199 | 0.36% |
| 16 Dec 2025 | 112.89 | 113.85 | 113.85 | 112.52 | 11284157 | -1.36% |
| 15 Dec 2025 | 114.45 | 114.62 | 115.16 | 113.00 | 7303277 | 1.32% |
| 12 Dec 2025 | 112.96 | 110.63 | 113.40 | 110.63 | 5934272 | 2.34% |
| 11 Dec 2025 | 110.38 | 112.27 | 112.27 | 109.33 | 5642716 | 0.77% |
| 10 Dec 2025 | 109.54 | 109.56 | 110.12 | 109.40 | 5206848 | -0.04% |
| 09 Dec 2025 | 109.58 | 111.98 | 111.98 | 108.80 | 6445559 | -0.48% |
| 08 Dec 2025 | 110.11 | 110.40 | 110.40 | 108.05 | 8521519 | -0.12% |
| 05 Dec 2025 | 110.24 | 106.63 | 110.29 | 106.63 | 5583311 | 0.80% |
| 04 Dec 2025 | 109.37 | 110.91 | 110.91 | 108.93 | 4577068 | -0.31% |
| 03 Dec 2025 | 109.71 | 110.49 | 110.49 | 109.51 | 7868156 | 0.54% |
| 02 Dec 2025 | 109.12 | 110.20 | 110.20 | 108.86 | 7964442 | -1.08% |
| 01 Dec 2025 | 110.31 | 110.46 | 110.64 | 109.03 | 6215627 | 2.30% |
| 28 Nov 2025 | 107.83 | 105.00 | 110.06 | 104.69 | 3312916 | 0.42% |
| 27 Nov 2025 | 107.38 | 107.40 | 107.56 | 107.05 | 2938222 | -0.09% |
| 26 Nov 2025 | 107.48 | 107.50 | 107.64 | 107.24 | 2727766 | 0.78% |
| 25 Nov 2025 | 106.65 | 106.34 | 107.05 | 106.31 | 3848875 | 1.20% |
| 24 Nov 2025 | 105.39 | 105.50 | 105.55 | 104.68 | 3668362 | 0.11% |
| 21 Nov 2025 | 105.27 | 107.36 | 107.36 | 103.72 | 3639662 | 0.50% |
| 20 Nov 2025 | 104.75 | 108.55 | 108.55 | 104.04 | 4729727 | -0.61% |
| 19 Nov 2025 | 105.39 | 105.00 | 105.95 | 104.53 | 3758888 | 1.38% |
| 18 Nov 2025 | 103.96 | 104.25 | 104.37 | 103.00 | 6063307 | -1.20% |
| 17 Nov 2025 | 105.22 | 104.20 | 105.55 | 104.00 | 5978644 | -1.64% |
| 14 Nov 2025 | 106.97 | 108.40 | 108.49 | 106.47 | 5293597 | -1.50% |
| 13 Nov 2025 | 108.60 | 107.44 | 108.76 | 107.44 | 5159159 | 2.53% |
| 12 Nov 2025 | 105.92 | 106.36 | 106.36 | 105.27 | 6042129 | -0.52% |
| 11 Nov 2025 | 106.47 | 107.54 | 107.54 | 105.80 | 6168222 | 1.48% |
| 10 Nov 2025 | 104.92 | 103.35 | 105.64 | 103.35 | 4992418 | 1.79% |
| 07 Nov 2025 | 103.07 | 103.10 | 103.14 | 102.59 | 3599601 | -0.13% |
| 06 Nov 2025 | 103.20 | 102.99 | 103.34 | 102.45 | 4597036 | 0.36% |
| 04 Nov 2025 | 102.83 | 102.03 | 103.07 | 102.03 | 5455958 | -0.33% |
| 03 Nov 2025 | 103.17 | 103.63 | 103.75 | 102.82 | 6764508 | -0.04% |
| 31 Oct 2025 | 103.21 | 102.55 | 103.99 | 102.50 | 3859471 | 0.65% |
| 30 Oct 2025 | 102.54 | 105.32 | 105.32 | 100.19 | 6870456 | -0.21% |
| 29 Oct 2025 | 102.76 | 102.55 | 103.11 | 100.00 | 5848138 | 3.21% |
| 28 Oct 2025 | 99.56 | 102.87 | 102.87 | 99.27 | 13629158 | -3.41% |
| 27 Oct 2025 | 103.07 | 105.55 | 105.55 | 102.93 | 7724890 | -0.43% |
| 24 Oct 2025 | 103.51 | 102.22 | 105.60 | 102.22 | 18722116 | -1.28% |
| 23 Oct 2025 | 104.85 | 105.58 | 105.60 | 98.50 | 10653932 | -3.71% |
| 21 Oct 2025 | 108.89 | 105.99 | 112.23 | 105.99 | 2068161 | 0.17% |
| 20 Oct 2025 | 108.71 | 111.51 | 111.51 | 107.05 | 13569596 | -2.51% |
| 17 Oct 2025 | 111.51 | 110.43 | 112.00 | 110.03 | 15043981 | 2.60% |
| 16 Oct 2025 | 108.68 | 108.69 | 109.96 | 107.83 | 13587002 | 0.04% |
| 15 Oct 2025 | 108.64 | 109.03 | 109.60 | 108.09 | 17865788 | 0.21% |
| 14 Oct 2025 | 108.41 | 108.23 | 108.90 | 106.34 | 17267164 | 2.30% |
| 13 Oct 2025 | 105.97 | 106.38 | 106.89 | 104.10 | 15884094 | 2.10% |
| 10 Oct 2025 | 103.79 | 103.70 | 103.95 | 102.14 | 14332467 | -1.07% |
| 09 Oct 2025 | 104.91 | 104.74 | 105.18 | 104.46 | 15425617 | 0.16% |
| 08 Oct 2025 | 104.74 | 104.57 | 104.90 | 103.76 | 16133618 | 2.06% |
| 07 Oct 2025 | 102.63 | 103.45 | 103.45 | 102.14 | 17337597 | 0.35% |
| 06 Oct 2025 | 102.27 | 102.60 | 102.60 | 101.10 | 14467716 | 2.17% |
| 03 Oct 2025 | 100.10 | 100.24 | 100.40 | 99.00 | 13924968 | -0.68% |
| 01 Oct 2025 | 100.79 | 99.62 | 102.00 | 99.62 | 23904875 | 1.66% |
| 30 Sep 2025 | 99.14 | 100.97 | 100.97 | 98.61 | 16833045 | 0.16% |
| 29 Sep 2025 | 98.98 | 99.53 | 99.53 | 97.11 | 12152995 | 1.93% |
| 26 Sep 2025 | 97.11 | 99.69 | 99.69 | 96.76 | 13171220 | -0.15% |
| 25 Sep 2025 | 97.26 | 95.19 | 100.08 | 95.19 | 17648523 | -0.39% |
| 24 Sep 2025 | 97.64 | 100.40 | 100.40 | 97.31 | 9732641 | -0.33% |
| 23 Sep 2025 | 97.96 | 93.64 | 98.20 | 93.64 | 10125944 | 1.99% |
| 22 Sep 2025 | 96.05 | 96.43 | 96.43 | 94.33 | 7559961 | 2.09% |
| 19 Sep 2025 | 94.08 | 97.25 | 97.25 | 93.70 | 7126812 | -0.36% |
| 18 Sep 2025 | 94.42 | 96.40 | 96.40 | 93.48 | 8763619 | 0.39% |
| 17 Sep 2025 | 94.05 | 95.83 | 95.83 | 93.79 | 9244943 | -1.10% |
| 16 Sep 2025 | 95.10 | 95.30 | 95.50 | 94.35 | 8254155 | 1.42% |
| 15 Sep 2025 | 93.77 | 96.84 | 96.84 | 93.51 | 7327579 | -0.27% |
| 12 Sep 2025 | 94.02 | 95.74 | 95.74 | 90.61 | 6167696 | 0.65% |
| 11 Sep 2025 | 93.41 | 94.55 | 96.07 | 93.22 | 8492451 | -0.34% |
| 10 Sep 2025 | 93.73 | 95.00 | 96.80 | 93.33 | 10644619 | -0.39% |
| 09 Sep 2025 | 94.10 | 92.15 | 94.59 | 92.10 | 5460037 | 1.38% |
| 08 Sep 2025 | 92.82 | 93.69 | 94.15 | 91.41 | 6270441 | 1.54% |
| 05 Sep 2025 | 91.41 | 91.50 | 92.08 | 88.11 | 3828942 | 0.63% |
| 04 Sep 2025 | 90.84 | 91.80 | 93.00 | 90.31 | 4657308 | 0.19% |
| 03 Sep 2025 | 90.67 | 91.33 | 91.33 | 90.03 | 4177852 | 1.44% |
| 02 Sep 2025 | 89.38 | 91.63 | 91.63 | 89.03 | 3690150 | -0.02% |
| 01 Sep 2025 | 89.40 | 87.93 | 90.48 | 87.93 | 5127359 | 1.67% |
| 29 Aug 2025 | 87.93 | 84.81 | 89.16 | 84.81 | 2588495 | 1.08% |
| 28 Aug 2025 | 86.99 | 87.30 | 87.30 | 85.50 | 2537853 | 0.73% |
| 26 Aug 2025 | 86.36 | 86.70 | 86.89 | 84.30 | 2825614 | 0.34% |
| 25 Aug 2025 | 86.07 | 87.28 | 87.28 | 85.43 | 3089196 | 1.07% |
| 22 Aug 2025 | 85.16 | 84.10 | 86.25 | 83.50 | 1475832 | 0.00% |
| 21 Aug 2025 | 85.16 | 85.00 | 87.17 | 82.51 | 1878272 | 0.63% |
| 20 Aug 2025 | 84.63 | 84.00 | 84.80 | 83.75 | 2559852 | -0.26% |
| 19 Aug 2025 | 84.85 | 83.31 | 87.58 | 83.31 | 2455245 | -0.70% |
| 18 Aug 2025 | 85.45 | 86.00 | 86.04 | 85.16 | 3435066 | -0.30% |
| 14 Aug 2025 | 85.71 | 86.10 | 86.10 | 85.40 | 3524900 | -0.10% |
| 13 Aug 2025 | 85.80 | 85.80 | 86.00 | 85.10 | 3010743 | 0.35% |
| 12 Aug 2025 | 85.50 | 85.50 | 85.80 | 85.00 | 4044922 | -0.33% |
| 11 Aug 2025 | 85.78 | 86.70 | 88.67 | 85.65 | 2964738 | -1.37% |
| 08 Aug 2025 | 86.97 | 86.80 | 87.35 | 84.38 | 2714543 | 0.49% |
| 07 Aug 2025 | 86.55 | 87.95 | 87.95 | 83.85 | 3107208 | 0.63% |
| 06 Aug 2025 | 86.01 | 86.00 | 86.70 | 85.90 | 2296354 | -0.16% |
| 05 Aug 2025 | 86.15 | 87.63 | 87.63 | 85.91 | 2866932 | 0.30% |
| 04 Aug 2025 | 85.89 | 86.48 | 86.93 | 85.39 | 4025764 | 1.79% |
| 01 Aug 2025 | 84.38 | 85.07 | 85.07 | 84.03 | 3008441 | -0.38% |
| 31 Jul 2025 | 84.70 | 85.03 | 85.03 | 82.91 | 2476659 | -0.40% |
| 30 Jul 2025 | 85.04 | 86.49 | 86.49 | 84.50 | 1720633 | 0.77% |
| 29 Jul 2025 | 84.39 | 86.58 | 86.58 | 84.01 | 2451236 | -0.09% |
| 28 Jul 2025 | 84.47 | 85.17 | 85.17 | 84.00 | 1995242 | -0.17% |
| 25 Jul 2025 | 84.61 | 85.63 | 85.63 | 84.46 | 3477521 | -0.22% |
| 24 Jul 2025 | 84.80 | 86.37 | 86.37 | 84.71 | 2156859 | -1.86% |
| 23 Jul 2025 | 86.41 | 85.53 | 86.99 | 85.53 | 3547876 | 1.25% |
| 22 Jul 2025 | 85.34 | 86.50 | 86.50 | 82.61 | 2046074 | 0.72% |
| 21 Jul 2025 | 84.73 | 85.20 | 85.20 | 82.21 | 2172074 | 0.49% |
| 18 Jul 2025 | 84.32 | 81.54 | 84.99 | 81.54 | 1103012 | 0.81% |
| 17 Jul 2025 | 83.64 | 86.30 | 86.30 | 83.49 | 1013677 | -0.18% |
| 16 Jul 2025 | 83.79 | 83.95 | 83.95 | 83.52 | 1221545 | -0.48% |
| 15 Jul 2025 | 84.19 | 86.61 | 86.61 | 83.50 | 2047004 | -0.37% |
| 14 Jul 2025 | 84.50 | 84.99 | 84.99 | 84.04 | 2015699 | 0.99% |
| 11 Jul 2025 | 83.67 | 81.20 | 85.37 | 81.20 | 1822315 | 0.46% |
| 10 Jul 2025 | 83.29 | 83.75 | 83.75 | 82.49 | 2202539 | 0.97% |
| 09 Jul 2025 | 82.49 | 83.55 | 83.55 | 82.38 | 2158210 | -0.97% |
| 08 Jul 2025 | 83.30 | 83.50 | 83.69 | 83.17 | 1867752 | 0.25% |
| 07 Jul 2025 | 83.09 | 81.26 | 85.43 | 81.26 | 2738151 | -0.31% |
| 04 Jul 2025 | 83.35 | 83.90 | 85.99 | 83.14 | 2345326 | -0.17% |
| 03 Jul 2025 | 83.49 | 81.55 | 85.74 | 81.55 | 4355796 | -0.19% |
| 02 Jul 2025 | 83.65 | 86.14 | 86.14 | 81.53 | 2539260 | 0.02% |
| 01 Jul 2025 | 83.63 | 83.99 | 83.99 | 82.36 | 2310627 | 1.48% |
| 30 Jun 2025 | 82.41 | 82.26 | 82.63 | 79.79 | 2819165 | 0.18% |
| 27 Jun 2025 | 82.26 | 85.74 | 85.74 | 82.09 | 3703638 | -1.66% |
| 26 Jun 2025 | 83.65 | 84.63 | 85.62 | 83.40 | 1724346 | 0.13% |
| 25 Jun 2025 | 83.54 | 85.51 | 85.93 | 83.41 | 2513977 | 0.13% |
| 24 Jun 2025 | 83.43 | 87.38 | 87.38 | 83.33 | 4705871 | -2.13% |
| 23 Jun 2025 | 85.25 | 86.94 | 86.94 | 84.83 | 3524191 | 0.51% |
| 20 Jun 2025 | 84.82 | 87.45 | 87.45 | 82.76 | 2035494 | -0.59% |
| 19 Jun 2025 | 85.32 | 87.44 | 87.44 | 84.60 | 4988044 | 0.01% |
| 18 Jun 2025 | 85.31 | 86.07 | 86.07 | 84.33 | 2576638 | 0.28% |
| 17 Jun 2025 | 85.07 | 87.78 | 87.98 | 84.70 | 4181346 | -0.67% |
| 16 Jun 2025 | 85.64 | 87.72 | 87.72 | 85.37 | 3517145 | 0.06% |
| 13 Jun 2025 | 85.59 | 81.77 | 86.39 | 81.77 | 4093496 | 2.05% |
| 12 Jun 2025 | 83.87 | 81.14 | 84.80 | 81.14 | 1742753 | 0.77% |
| 11 Jun 2025 | 83.23 | 85.15 | 85.15 | 81.00 | 2234257 | 0.18% |
| 10 Jun 2025 | 83.08 | 80.85 | 83.14 | 80.85 | 3351995 | 0.18% |
| 09 Jun 2025 | 82.93 | 85.80 | 85.80 | 82.01 | 3981335 | -0.93% |
| 06 Jun 2025 | 83.71 | 86.39 | 86.39 | 82.18 | 2066531 | -0.69% |
| 05 Jun 2025 | 84.29 | 84.79 | 84.79 | 83.66 | 2138656 | 0.56% |
| 04 Jun 2025 | 83.82 | 85.51 | 85.51 | 81.34 | 1905983 | 0.47% |
| 03 Jun 2025 | 83.43 | 83.23 | 84.93 | 83.23 | 1379853 | 0.47% |
| 02 Jun 2025 | 83.04 | 82.02 | 83.15 | 82.02 | 2657100 | 1.24% |
| 30 May 2025 | 82.02 | 81.99 | 82.10 | 81.59 | 1274339 | 0.54% |
| 29 May 2025 | 81.58 | 82.25 | 82.25 | 81.38 | 1574631 | -1.15% |
| 28 May 2025 | 82.53 | 84.40 | 84.40 | 81.97 | 1339775 | 0.72% |
| 27 May 2025 | 81.94 | 84.64 | 84.64 | 81.82 | 1841617 | -0.28% |
| 26 May 2025 | 82.17 | 83.33 | 83.33 | 81.90 | 1579267 | 0.17% |
| 23 May 2025 | 82.03 | 96.00 | 96.00 | 81.90 | 1771195 | -0.30% |
| 22 May 2025 | 82.28 | 82.80 | 82.80 | 82.10 | 1380680 | 0.39% |
| 21 May 2025 | 81.96 | 81.20 | 82.35 | 81.20 | 1942068 | 1.65% |
| 20 May 2025 | 80.63 | 80.99 | 80.99 | 80.00 | 9830667 | -0.16% |
| 19 May 2025 | 80.76 | 82.54 | 82.54 | 80.19 | 1338721 | 0.77% |
| 16 May 2025 | 80.14 | 80.26 | 80.80 | 80.01 | 1148292 | 0.92% |
| 15 May 2025 | 79.41 | 83.51 | 83.51 | 78.75 | 3389699 | -2.06% |
| 14 May 2025 | 81.08 | 81.50 | 81.50 | 80.60 | 2179701 | -0.60% |
| 13 May 2025 | 81.57 | 82.97 | 82.97 | 80.45 | 3472310 | 1.27% |
| 12 May 2025 | 80.55 | 82.32 | 82.47 | 80.20 | 3005434 | -3.50% |
| 09 May 2025 | 83.47 | 83.40 | 83.63 | 82.51 | 3035954 | 0.04% |
| 08 May 2025 | 83.44 | 84.01 | 84.58 | 82.40 | 2498881 | -0.64% |
| 07 May 2025 | 83.98 | 84.60 | 84.60 | 83.55 | 6061019 | -0.17% |
| 06 May 2025 | 84.12 | 84.95 | 84.95 | 83.10 | 3765912 | 1.99% |
| 05 May 2025 | 82.48 | 82.24 | 82.71 | 80.81 | 3172804 | 1.71% |
| 02 May 2025 | 81.09 | 81.25 | 81.46 | 80.03 | 2929668 | -0.52% |
| 30 Apr 2025 | 81.51 | 82.99 | 82.99 | 81.15 | 3385261 | -1.12% |
| 29 Apr 2025 | 82.43 | 83.20 | 83.20 | 82.14 | 903232 | 0.98% |
| 28 Apr 2025 | 81.63 | 82.50 | 82.54 | 81.50 | 1805933 | -1.08% |
| 25 Apr 2025 | 82.52 | 82.63 | 83.40 | 80.00 | 2573279 | -0.53% |
| 24 Apr 2025 | 82.96 | 85.33 | 85.33 | 82.61 | 2553341 | 0.14% |
| 23 Apr 2025 | 82.84 | 83.54 | 84.27 | 82.26 | 2443192 | -2.79% |
| 22 Apr 2025 | 85.22 | 85.95 | 97.00 | 84.82 | 4338962 | 2.12% |
| 21 Apr 2025 | 83.45 | 84.35 | 84.35 | 81.01 | 9241514 | 1.90% |
| 17 Apr 2025 | 81.89 | 83.33 | 83.33 | 81.55 | 3238471 | 0.53% |
| 16 Apr 2025 | 81.46 | 81.20 | 81.60 | 80.73 | 15855298 | 1.86% |
| 15 Apr 2025 | 79.97 | 77.75 | 80.68 | 77.75 | 6153483 | -0.25% |
| 11 Apr 2025 | 80.17 | 78.50 | 81.00 | 78.40 | 3703712 | 4.12% |
| 09 Apr 2025 | 77.00 | 76.50 | 77.20 | 75.81 | 12935989 | 1.53% |
| 08 Apr 2025 | 75.84 | 76.00 | 76.00 | 75.20 | 2208839 | -0.17% |
| 07 Apr 2025 | 75.97 | 76.93 | 77.49 | 64.96 | 4058784 | -1.58% |
| 04 Apr 2025 | 77.19 | 77.90 | 77.90 | 76.93 | 11342388 | -1.43% |
| 03 Apr 2025 | 78.31 | 80.70 | 80.70 | 78.10 | 2788649 | -0.03% |
| 02 Apr 2025 | 78.33 | 78.67 | 79.00 | 77.95 | 16361525 | 0.05% |
| 01 Apr 2025 | 78.29 | 77.98 | 78.60 | 77.01 | 7016801 | 2.14% |
| 28 Mar 2025 | 76.65 | 74.20 | 77.00 | 73.80 | 1646403 | 0.75% |
| 27 Mar 2025 | 76.08 | 75.43 | 76.17 | 75.43 | 929121 | 0.73% |
| 26 Mar 2025 | 75.53 | 77.80 | 77.80 | 75.25 | 2031403 | -0.03% |
| 25 Mar 2025 | 75.55 | 77.85 | 77.85 | 75.12 | 561655 | -0.03% |
| 24 Mar 2025 | 75.57 | 76.88 | 76.88 | 75.40 | 3569205 | -0.87% |
| 21 Mar 2025 | 76.23 | 76.95 | 76.95 | 76.09 | 2282955 | -0.47% |
| 20 Mar 2025 | 76.59 | 76.90 | 76.90 | 76.35 | 7007088 | 0.35% |
| 19 Mar 2025 | 76.32 | 77.19 | 77.19 | 76.20 | 5731487 | -0.03% |
| 18 Mar 2025 | 76.34 | 73.50 | 76.49 | 73.50 | 2633178 | 0.73% |
| 17 Mar 2025 | 75.79 | 76.77 | 76.77 | 75.23 | 3837879 | 1.08% |
| 13 Mar 2025 | 74.98 | 74.50 | 75.09 | 74.44 | 1513626 | 0.89% |
| 12 Mar 2025 | 74.32 | 74.95 | 74.95 | 74.16 | 1357959 | 0.08% |
| 11 Mar 2025 | 74.26 | 74.88 | 74.88 | 72.96 | 2230729 | -0.16% |
| 10 Mar 2025 | 74.38 | 74.79 | 74.79 | 74.10 | 1317492 | -0.09% |
| 07 Mar 2025 | 74.45 | 74.43 | 74.54 | 74.22 | 2211292 | 0.36% |
| 06 Mar 2025 | 74.18 | 76.75 | 76.75 | 74.00 | 3390620 | -0.47% |
| 05 Mar 2025 | 74.53 | 76.85 | 76.85 | 74.33 | 11538394 | -0.09% |
| 04 Mar 2025 | 74.60 | 74.83 | 74.83 | 73.91 | 1327829 | 1.34% |
| 03 Mar 2025 | 73.61 | 74.19 | 74.19 | 73.01 | 3797019 | 0.19% |
| 28 Feb 2025 | 73.47 | 76.25 | 76.25 | 71.85 | 2727303 | -0.78% |
| 27 Feb 2025 | 74.05 | 77.25 | 77.25 | 73.75 | 3422906 | -1.29% |
| 25 Feb 2025 | 75.02 | 75.20 | 75.20 | 74.60 | 2167690 | 0.33% |
| 24 Feb 2025 | 74.77 | 74.99 | 74.99 | 74.38 | 3729757 | 0.58% |
| 21 Feb 2025 | 74.34 | 77.00 | 77.00 | 74.00 | 2893645 | -0.56% |
| 20 Feb 2025 | 74.76 | 75.99 | 75.99 | 74.32 | 2867680 | -0.40% |
| 19 Feb 2025 | 75.06 | 75.67 | 75.67 | 74.04 | 1307331 | 1.12% |
| 18 Feb 2025 | 74.23 | 74.87 | 74.87 | 73.01 | 3644634 | 0.42% |
| 17 Feb 2025 | 73.92 | 76.80 | 76.80 | 72.72 | 3499215 | -0.83% |
| 14 Feb 2025 | 74.54 | 75.00 | 75.00 | 74.15 | 2004840 | 0.78% |
| 13 Feb 2025 | 73.96 | 75.05 | 75.05 | 73.76 | 2927021 | 0.38% |
| 12 Feb 2025 | 73.68 | 76.45 | 76.45 | 73.20 | 2670458 | -0.70% |
| 11 Feb 2025 | 74.20 | 74.97 | 75.30 | 73.96 | 3682630 | -0.54% |
| 10 Feb 2025 | 74.60 | 75.85 | 75.85 | 73.72 | 3296446 | 1.33% |
| 07 Feb 2025 | 73.62 | 71.35 | 74.73 | 71.35 | 3233093 | 0.11% |
| 06 Feb 2025 | 73.54 | 73.60 | 73.90 | 73.04 | 3181293 | -0.05% |
| 05 Feb 2025 | 73.58 | 73.12 | 73.68 | 72.53 | 3212556 | 2.08% |
| 04 Feb 2025 | 72.08 | 72.69 | 72.69 | 71.63 | 1539908 | 0.54% |
| 03 Feb 2025 | 71.69 | 72.46 | 72.46 | 70.00 | 3096018 | 0.49% |
| 01 Feb 2025 | 71.34 | 72.00 | 72.00 | 70.92 | 1200267 | 0.27% |
| 31 Jan 2025 | 71.15 | 70.36 | 71.25 | 70.36 | 1749318 | 1.34% |
| 30 Jan 2025 | 70.21 | 72.10 | 72.10 | 69.53 | 1654938 | 0.33% |
| 29 Jan 2025 | 69.98 | 70.87 | 70.87 | 68.91 | 1946446 | 0.56% |
| 28 Jan 2025 | 69.59 | 70.57 | 70.57 | 69.38 | 2201600 | -0.22% |
| 27 Jan 2025 | 69.74 | 69.90 | 69.90 | 69.21 | 2029895 | -0.06% |
| 24 Jan 2025 | 69.78 | 69.50 | 70.18 | 69.50 | 1258189 | 0.45% |
| 23 Jan 2025 | 69.47 | 69.70 | 69.88 | 69.33 | 1655161 | -0.37% |
| 22 Jan 2025 | 69.73 | 69.20 | 69.84 | 69.20 | 1981122 | 0.90% |
| 21 Jan 2025 | 69.11 | 69.40 | 69.40 | 68.66 | 1817034 | 0.20% |
| 20 Jan 2025 | 68.97 | 71.05 | 71.05 | 68.36 | 1880433 | -0.04% |
| 17 Jan 2025 | 69.00 | 70.65 | 70.65 | 68.58 | 1870198 | 0.58% |
| 16 Jan 2025 | 68.60 | 68.55 | 68.79 | 68.28 | 1408980 | 0.41% |
| 15 Jan 2025 | 68.32 | 70.10 | 70.10 | 67.87 | 1797882 | 0.38% |
| 14 Jan 2025 | 68.06 | 68.20 | 68.20 | 67.58 | 1203771 | -0.21% |
| 13 Jan 2025 | 68.20 | 69.70 | 69.70 | 67.60 | 2044574 | 0.80% |
| 10 Jan 2025 | 67.66 | 67.89 | 67.89 | 67.37 | 2272900 | 0.58% |
| 09 Jan 2025 | 67.27 | 67.83 | 67.83 | 67.07 | 1789546 | 0.30% |
| 08 Jan 2025 | 67.07 | 68.80 | 68.80 | 66.68 | 2207982 | 0.43% |
| 07 Jan 2025 | 66.78 | 67.60 | 67.60 | 66.55 | 2102367 | 0.27% |
| 06 Jan 2025 | 66.60 | 65.00 | 68.02 | 65.00 | 1704643 | -0.63% |
| 03 Jan 2025 | 67.02 | 67.70 | 67.70 | 66.90 | 1499218 | 0.68% |
| 02 Jan 2025 | 66.57 | 67.78 | 67.78 | 66.35 | 1844382 | 0.33% |
| 01 Jan 2025 | 66.35 | 68.00 | 68.00 | 66.11 | 1095460 | 0.47% |
| 31 Dec 2024 | 66.04 | 67.95 | 67.95 | 65.60 | 999859 | 0.11% |
| 30 Dec 2024 | 65.97 | 68.20 | 68.20 | 65.86 | 1205341 | -0.33% |
| 27 Dec 2024 | 66.19 | 66.60 | 66.60 | 65.98 | 1562737 | 0.32% |
| 26 Dec 2024 | 65.98 | 67.60 | 67.60 | 65.81 | 1135196 | 0.50% |
| 24 Dec 2024 | 65.65 | 63.95 | 65.88 | 63.95 | 1493241 | -0.42% |
| 23 Dec 2024 | 65.93 | 66.86 | 66.86 | 65.26 | 3876748 | 0.87% |
| 20 Dec 2024 | 65.36 | 67.70 | 67.70 | 65.21 | 865532 | -0.58% |
| 19 Dec 2024 | 65.74 | 65.84 | 65.84 | 65.23 | 1190257 | -0.92% |
| 18 Dec 2024 | 66.35 | 66.25 | 66.39 | 66.01 | 934828 | 0.35% |
| 17 Dec 2024 | 66.12 | 66.46 | 66.53 | 66.04 | 1012714 | -0.45% |
| 16 Dec 2024 | 66.42 | 66.57 | 66.57 | 66.16 | 1731131 | -0.23% |
| 13 Dec 2024 | 66.57 | 65.45 | 69.50 | 65.45 | 3015835 | -1.33% |
| 12 Dec 2024 | 67.47 | 67.99 | 67.99 | 67.20 | 1560803 | 0.88% |
| 11 Dec 2024 | 66.88 | 67.40 | 67.57 | 66.82 | 1755777 | 0.35% |
| 10 Dec 2024 | 66.65 | 68.25 | 68.25 | 66.45 | 1379405 | 0.60% |
| 09 Dec 2024 | 66.25 | 66.36 | 66.36 | 65.81 | 1510892 | 0.45% |
| 06 Dec 2024 | 65.95 | 66.06 | 66.06 | 65.53 | 1197009 | -0.17% |
| 05 Dec 2024 | 66.06 | 65.91 | 66.39 | 65.91 | 705742 | 0.26% |
| 04 Dec 2024 | 65.89 | 67.24 | 67.24 | 65.79 | 1210582 | -0.24% |
| 03 Dec 2024 | 66.05 | 67.75 | 67.75 | 65.83 | 1792340 | 0.38% |
| 02 Dec 2024 | 65.80 | 68.30 | 68.30 | 65.21 | 1552870 | -0.74% |
| 29 Nov 2024 | 66.29 | 67.10 | 67.10 | 65.89 | 783002 | 0.58% |
| 28 Nov 2024 | 65.91 | 65.85 | 65.99 | 65.51 | 1524290 | -0.09% |
| 27 Nov 2024 | 65.97 | 65.65 | 66.03 | 65.52 | 3538961 | 0.98% |
| 26 Nov 2024 | 65.33 | 64.30 | 65.74 | 64.30 | 2048066 | -1.48% |
| 25 Nov 2024 | 66.31 | 67.00 | 67.00 | 66.02 | 1018374 | -1.46% |
| 22 Nov 2024 | 67.29 | 67.50 | 67.50 | 66.63 | 2834384 | 1.16% |
| 21 Nov 2024 | 66.52 | 67.13 | 67.13 | 65.25 | 4206216 | 1.36% |
| 19 Nov 2024 | 65.63 | 64.79 | 65.99 | 62.85 | 1837088 | 1.30% |
| 18 Nov 2024 | 64.79 | 63.75 | 64.99 | 63.75 | 2969032 | 1.63% |
| 14 Nov 2024 | 63.75 | 65.03 | 65.03 | 63.65 | 2273557 | -2.12% |
| 13 Nov 2024 | 65.13 | 65.50 | 65.50 | 64.82 | 1046241 | 0.59% |
| 12 Nov 2024 | 64.75 | 66.00 | 66.00 | 64.60 | 1941934 | -2.57% |
| 11 Nov 2024 | 66.46 | 66.80 | 66.80 | 66.01 | 1846016 | -0.66% |
| 08 Nov 2024 | 66.90 | 67.30 | 67.30 | 66.61 | 2026867 | 1.03% |
| 07 Nov 2024 | 66.22 | 67.00 | 67.00 | 65.03 | 1369707 | -2.13% |
| 06 Nov 2024 | 67.66 | 68.60 | 68.60 | 67.10 | 1631012 | -0.50% |
| 05 Nov 2024 | 68.00 | 68.14 | 68.14 | 67.51 | 3296739 | -0.03% |
| 04 Nov 2024 | 68.02 | 68.63 | 69.90 | 67.80 | 2603046 | -0.67% |
| 01 Nov 2024 | 68.48 | 68.87 | 68.87 | 68.30 | 1014806 | -0.57% |
| 31 Oct 2024 | 68.87 | 69.30 | 69.30 | 68.75 | 1831316 | -0.14% |
| 30 Oct 2024 | 68.97 | 70.30 | 70.30 | 68.66 | 2127809 | 1.03% |
| 29 Oct 2024 | 68.27 | 67.99 | 70.80 | 67.95 | 3028162 | 0.77% |
| 28 Oct 2024 | 67.75 | 65.95 | 68.00 | 65.95 | 2184432 | 0.44% |
| 25 Oct 2024 | 67.45 | 69.80 | 69.80 | 67.34 | 2985783 | -0.49% |
| 24 Oct 2024 | 67.78 | 68.10 | 68.10 | 67.32 | 2519679 | -0.57% |
| 23 Oct 2024 | 68.17 | 68.14 | 68.26 | 67.75 | 2202894 | 0.75% |
| 22 Oct 2024 | 67.66 | 67.99 | 68.00 | 67.60 | 1598348 | -0.10% |
| 21 Oct 2024 | 67.73 | 67.25 | 68.03 | 65.65 | 2496187 | 0.86% |
| 18 Oct 2024 | 67.15 | 66.65 | 67.20 | 66.62 | 1943372 | 1.16% |
| 17 Oct 2024 | 66.38 | 66.50 | 66.65 | 66.22 | 1495585 | 0.00% |
| 16 Oct 2024 | 66.38 | 67.00 | 67.00 | 65.88 | 2160162 | 0.93% |
| 15 Oct 2024 | 65.77 | 65.99 | 65.99 | 65.42 | 1787303 | -0.18% |
| 14 Oct 2024 | 65.89 | 65.99 | 66.04 | 65.62 | 2247642 | 0.67% |
| 11 Oct 2024 | 65.45 | 65.80 | 65.80 | 65.14 | 1726410 | 0.96% |
| 10 Oct 2024 | 64.83 | 65.00 | 65.00 | 64.53 | 2165916 | -0.06% |
| 09 Oct 2024 | 64.87 | 67.35 | 67.35 | 64.64 | 3811934 | -0.78% |
| 08 Oct 2024 | 65.38 | 65.70 | 65.70 | 65.12 | 1982057 | -0.50% |
| 07 Oct 2024 | 65.71 | 64.24 | 65.80 | 64.24 | 2632841 | -0.30% |
| 04 Oct 2024 | 65.91 | 65.67 | 66.24 | 65.67 | 2876204 | 0.37% |
| 03 Oct 2024 | 65.67 | 67.45 | 67.46 | 65.45 | 3973331 | 0.26% |
| 01 Oct 2024 | 65.50 | 66.11 | 66.24 | 65.16 | 2569799 | -0.11% |
| 30 Sep 2024 | 65.57 | 67.50 | 67.50 | 64.81 | 1735586 | 0.09% |
| 27 Sep 2024 | 65.51 | 66.09 | 66.14 | 65.38 | 2231064 | -0.61% |
| 26 Sep 2024 | 65.91 | 65.78 | 66.10 | 65.51 | 1972710 | 0.58% |
| 25 Sep 2024 | 65.53 | 65.27 | 65.65 | 65.23 | 1655149 | 0.91% |
| 24 Sep 2024 | 64.94 | 65.20 | 65.20 | 64.80 | 1820226 | 0.22% |
| 23 Sep 2024 | 64.80 | 66.30 | 66.30 | 64.51 | 1809130 | 0.64% |
| 20 Sep 2024 | 64.39 | 64.44 | 64.44 | 63.95 | 1795798 | 0.52% |
| 19 Sep 2024 | 64.06 | 63.89 | 64.16 | 63.25 | 1558884 | 0.66% |
| 18 Sep 2024 | 63.64 | 63.98 | 63.98 | 63.53 | 881633 | -0.09% |
| 17 Sep 2024 | 63.70 | 65.90 | 65.90 | 63.63 | 2087717 | -0.42% |
| 16 Sep 2024 | 63.97 | 65.55 | 65.55 | 63.72 | 1633787 | 0.55% |
| 13 Sep 2024 | 63.62 | 62.63 | 64.00 | 62.63 | 2486370 | 1.87% |
| 12 Sep 2024 | 62.45 | 62.01 | 62.55 | 62.01 | 1030787 | -0.18% |
| 11 Sep 2024 | 62.56 | 62.75 | 62.75 | 62.30 | 922771 | 0.42% |
| 10 Sep 2024 | 62.30 | 62.25 | 62.45 | 61.91 | 1753032 | 0.50% |
| 09 Sep 2024 | 61.99 | 62.48 | 62.48 | 61.75 | 1662424 | -0.83% |
| 06 Sep 2024 | 62.51 | 62.90 | 62.90 | 62.30 | 2330804 | 0.13% |
| 05 Sep 2024 | 62.43 | 63.50 | 63.50 | 61.76 | 1325762 | 1.23% |
| 04 Sep 2024 | 61.67 | 64.25 | 64.25 | 61.52 | 3899782 | -1.11% |
| 03 Sep 2024 | 62.36 | 64.05 | 64.05 | 61.95 | 2436011 | 0.26% |
| 02 Sep 2024 | 62.20 | 64.40 | 64.40 | 61.81 | 1776450 | -0.54% |
| 30 Aug 2024 | 62.54 | 63.00 | 63.00 | 62.28 | 1544031 | 0.10% |
| 29 Aug 2024 | 62.48 | 60.50 | 62.59 | 60.50 | 764589 | 0.19% |
| 28 Aug 2024 | 62.36 | 62.99 | 62.99 | 62.16 | 1623110 | -0.29% |
| 27 Aug 2024 | 62.54 | 63.95 | 63.95 | 62.21 | 1753629 | -0.30% |
| 26 Aug 2024 | 62.73 | 62.90 | 62.90 | 62.11 | 1478088 | 1.10% |
| 23 Aug 2024 | 62.05 | 62.18 | 62.20 | 61.74 | 1062881 | -0.27% |
| 22 Aug 2024 | 62.22 | 62.40 | 62.45 | 62.06 | 1095825 | 0.00% |
| 21 Aug 2024 | 62.22 | 62.74 | 62.79 | 62.19 | 1532338 | -0.51% |
| 20 Aug 2024 | 62.54 | 64.15 | 64.15 | 61.90 | 1032000 | 0.40% |
| 19 Aug 2024 | 62.29 | 62.30 | 62.35 | 61.77 | 1821187 | 1.60% |
| 16 Aug 2024 | 61.31 | 61.67 | 61.67 | 61.00 | 1323985 | -0.26% |
| 14 Aug 2024 | 61.47 | 61.24 | 61.55 | 59.40 | 840226 | 0.38% |
| 13 Aug 2024 | 61.24 | 61.44 | 61.44 | 60.98 | 1054334 | 0.66% |
| 12 Aug 2024 | 60.84 | 60.68 | 60.95 | 60.38 | 2455684 | 0.71% |
| 09 Aug 2024 | 60.41 | 60.59 | 60.59 | 60.04 | 4768486 | 1.17% |
| 08 Aug 2024 | 59.71 | 60.19 | 60.19 | 59.51 | 1673957 | -0.58% |
| 07 Aug 2024 | 60.06 | 60.38 | 60.38 | 58.65 | 2183610 | -0.65% |
| 06 Aug 2024 | 60.45 | 60.74 | 60.74 | 59.93 | 1925010 | 0.03% |
| 05 Aug 2024 | 60.43 | 61.95 | 61.95 | 60.34 | 3229849 | -1.79% |
| 02 Aug 2024 | 61.53 | 61.80 | 61.80 | 61.03 | 1864841 | 1.08% |
| 01 Aug 2024 | 60.87 | 60.66 | 61.50 | 60.58 | 1710546 | 0.56% |
| 31 Jul 2024 | 60.53 | 61.85 | 61.85 | 60.10 | 1468101 | 0.82% |
| 30 Jul 2024 | 60.04 | 60.55 | 61.95 | 59.77 | 2991028 | -1.01% |
| 29 Jul 2024 | 60.65 | 63.40 | 63.40 | 60.39 | 3584005 | -1.43% |
| 26 Jul 2024 | 61.53 | 62.74 | 62.74 | 60.52 | 1861873 | -0.55% |
| 25 Jul 2024 | 61.87 | 61.64 | 63.50 | 60.22 | 842559 | 0.32% |
| 24 Jul 2024 | 61.67 | 62.48 | 62.99 | 60.84 | 2755088 | -1.45% |
| 23 Jul 2024 | 62.58 | 64.29 | 64.29 | 61.99 | 2383239 | -2.61% |
| 22 Jul 2024 | 64.26 | 64.49 | 64.49 | 63.76 | 1064769 | -0.29% |
| 19 Jul 2024 | 64.45 | 64.77 | 64.77 | 63.87 | 1068289 | -0.65% |
| 18 Jul 2024 | 64.87 | 65.34 | 65.34 | 64.63 | 983742 | 0.65% |
| 16 Jul 2024 | 64.45 | 64.59 | 64.59 | 64.01 | 993525 | 0.84% |
| 15 Jul 2024 | 63.91 | 64.57 | 64.57 | 61.85 | 870988 | 0.22% |
| 12 Jul 2024 | 63.77 | 63.81 | 64.41 | 63.66 | 911893 | 0.46% |
| 11 Jul 2024 | 63.48 | 62.75 | 64.50 | 62.75 | 934816 | -0.06% |
| 10 Jul 2024 | 63.52 | 65.20 | 65.20 | 63.03 | 534603 | 0.35% |
| 09 Jul 2024 | 63.30 | 63.49 | 63.49 | 62.91 | 1303645 | -0.28% |
| 08 Jul 2024 | 63.48 | 63.79 | 63.89 | 63.34 | 1109618 | 0.33% |
| 05 Jul 2024 | 63.27 | 63.45 | 63.45 | 63.02 | 539935 | 0.41% |
| 04 Jul 2024 | 63.01 | 63.49 | 63.49 | 62.97 | 1045290 | 0.10% |
| 03 Jul 2024 | 62.95 | 62.99 | 63.03 | 62.62 | 901715 | 0.43% |
| 02 Jul 2024 | 62.68 | 62.99 | 62.99 | 62.43 | 739218 | 0.22% |
| 01 Jul 2024 | 62.54 | 64.40 | 64.40 | 60.65 | 913920 | 0.00% |
| 28 Jun 2024 | 62.54 | 62.44 | 62.60 | 62.05 | 942245 | 0.61% |
| 27 Jun 2024 | 62.16 | 62.41 | 62.41 | 61.79 | 1222673 | -0.37% |
| 26 Jun 2024 | 62.39 | 64.50 | 64.50 | 62.13 | 863098 | -0.37% |
| 25 Jun 2024 | 62.62 | 62.98 | 62.98 | 62.33 | 639289 | 0.18% |
| 24 Jun 2024 | 62.51 | 63.11 | 63.11 | 62.11 | 1007809 | -1.51% |
| 21 Jun 2024 | 63.47 | 64.80 | 64.80 | 63.21 | 462666 | 0.89% |
| 20 Jun 2024 | 62.91 | 64.50 | 64.50 | 61.52 | 885571 | 0.43% |
| 19 Jun 2024 | 62.64 | 63.33 | 64.20 | 60.45 | 544821 | 0.48% |
| 18 Jun 2024 | 62.34 | 62.79 | 62.79 | 62.18 | 1608536 | -0.05% |
| 14 Jun 2024 | 62.37 | 62.40 | 62.50 | 62.02 | 575986 | 0.21% |
| 13 Jun 2024 | 62.24 | 64.25 | 64.25 | 62.18 | 797085 | -0.24% |
| 12 Jun 2024 | 62.39 | 62.70 | 62.70 | 62.23 | 780382 | 0.43% |
| 11 Jun 2024 | 62.12 | 62.47 | 62.47 | 61.92 | 528687 | 0.37% |
| 10 Jun 2024 | 61.89 | 62.90 | 62.90 | 61.05 | 1473388 | -1.64% |
| 07 Jun 2024 | 62.92 | 65.25 | 65.25 | 62.79 | 1587988 | -0.66% |
| 06 Jun 2024 | 63.34 | 63.99 | 63.99 | 63.20 | 684013 | 1.09% |
| 05 Jun 2024 | 62.66 | 63.00 | 63.00 | 62.50 | 1369716 | -0.19% |
| 04 Jun 2024 | 62.78 | 63.90 | 63.90 | 60.65 | 1234466 | 0.38% |
| 03 Jun 2024 | 62.54 | 65.00 | 65.00 | 62.24 | 1398039 | -0.92% |
| 31 May 2024 | 63.12 | 60.85 | 63.35 | 60.85 | 1938417 | 0.61% |
| 30 May 2024 | 62.74 | 63.03 | 63.03 | 61.25 | 543092 | -0.62% |
| 29 May 2024 | 63.13 | 64.85 | 64.85 | 63.00 | 695944 | 0.29% |
| 28 May 2024 | 62.95 | 64.39 | 64.39 | 62.84 | 1264918 | 0.19% |
| 27 May 2024 | 62.83 | 64.75 | 64.75 | 62.68 | 1218891 | -0.05% |
| 24 May 2024 | 62.86 | 65.50 | 65.50 | 62.00 | 2577003 | -1.64% |
| 23 May 2024 | 63.91 | 64.51 | 64.51 | 63.21 | 573909 | -1.25% |
| 22 May 2024 | 64.72 | 65.09 | 65.09 | 64.31 | 653584 | 0.03% |
| 21 May 2024 | 64.70 | 62.60 | 65.50 | 62.60 | 893534 | 0.23% |
| 18 May 2024 | 64.55 | 65.75 | 65.89 | 64.01 | 168098 | 1.14% |
| 17 May 2024 | 63.82 | 65.95 | 65.95 | 63.68 | 1222981 | -0.34% |
| 16 May 2024 | 64.04 | 64.02 | 64.19 | 63.77 | 594456 | 0.58% |
| 15 May 2024 | 63.67 | 64.95 | 64.95 | 63.17 | 529222 | 0.95% |
| 14 May 2024 | 63.07 | 63.29 | 63.29 | 62.83 | 661149 | 0.06% |
| 13 May 2024 | 63.03 | 65.70 | 65.70 | 62.88 | 1226827 | -1.16% |
| 10 May 2024 | 63.77 | 63.70 | 64.05 | 62.79 | 1162726 | 2.52% |
| 09 May 2024 | 62.20 | 63.23 | 63.23 | 62.15 | 366388 | -0.16% |
| 08 May 2024 | 62.30 | 60.70 | 62.59 | 60.70 | 840035 | -0.46% |
| 07 May 2024 | 62.59 | 62.98 | 62.98 | 62.38 | 1020051 | 0.13% |
| 06 May 2024 | 62.51 | 63.14 | 63.14 | 62.18 | 1243630 | -0.05% |
| 03 May 2024 | 62.54 | 63.72 | 63.72 | 62.04 | 1339014 | -0.38% |
| 02 May 2024 | 62.78 | 64.70 | 64.70 | 62.67 | 769316 | -0.06% |
| 30 Apr 2024 | 62.82 | 64.39 | 64.39 | 62.65 | 2097865 | -0.98% |
| 29 Apr 2024 | 63.44 | 65.15 | 65.15 | 62.82 | 681130 | 0.32% |
| 26 Apr 2024 | 63.24 | 63.47 | 63.47 | 62.83 | 304759 | 0.73% |
| 25 Apr 2024 | 62.78 | 64.55 | 64.55 | 62.36 | 763540 | 0.21% |
| 24 Apr 2024 | 62.65 | 63.25 | 63.25 | 62.38 | 2345681 | 0.53% |
| 23 Apr 2024 | 62.32 | 63.00 | 63.20 | 62.00 | 2145560 | -1.80% |
| 22 Apr 2024 | 63.46 | 63.71 | 64.47 | 63.20 | 653451 | -1.17% |
| 19 Apr 2024 | 64.21 | 65.37 | 65.37 | 63.96 | 1411340 | 0.50% |
| 18 Apr 2024 | 63.89 | 65.60 | 65.60 | 63.61 | 1207791 | 0.31% |
| 16 Apr 2024 | 63.69 | 64.90 | 64.90 | 63.52 | 3251281 | 0.44% |
| 15 Apr 2024 | 63.41 | 63.50 | 64.40 | 62.66 | 2048319 | -0.30% |
| 12 Apr 2024 | 63.60 | 64.35 | 64.35 | 62.99 | 868180 | 1.83% |
| 10 Apr 2024 | 62.46 | 62.87 | 62.87 | 62.11 | 641597 | 0.02% |
| 09 Apr 2024 | 62.45 | 62.53 | 62.55 | 62.01 | 740507 | 0.71% |
| 08 Apr 2024 | 62.01 | 62.20 | 62.42 | 61.50 | 1164261 | 1.92% |
| 05 Apr 2024 | 60.84 | 62.75 | 62.75 | 60.15 | 1687200 | -0.11% |
| 04 Apr 2024 | 60.91 | 61.83 | 61.83 | 60.72 | 1076556 | 0.69% |
| 03 Apr 2024 | 60.49 | 62.00 | 62.00 | 58.35 | 2549342 | 0.53% |
| 02 Apr 2024 | 60.17 | 61.03 | 61.03 | 59.81 | 934525 | 0.57% |
| 01 Apr 2024 | 59.83 | 60.15 | 60.15 | 58.55 | 935221 | 2.48% |
| 28 Mar 2024 | 58.38 | 59.28 | 59.28 | 57.94 | 1091341 | 0.78% |
| 27 Mar 2024 | 57.93 | 57.89 | 57.99 | 57.65 | 512846 | 0.19% |
| 26 Mar 2024 | 57.82 | 57.94 | 57.94 | 57.41 | 1012259 | 0.21% |
| 22 Mar 2024 | 57.70 | 58.26 | 58.26 | 57.50 | 874332 | -0.96% |
| 21 Mar 2024 | 58.26 | 59.05 | 59.05 | 55.65 | 720560 | 1.59% |
| 20 Mar 2024 | 57.35 | 57.44 | 57.44 | 57.16 | 184806 | 0.39% |
| 19 Mar 2024 | 57.13 | 57.47 | 57.47 | 57.06 | 310293 | -0.03% |
| 18 Mar 2024 | 57.15 | 59.05 | 59.05 | 56.76 | 601987 | -0.30% |
| 15 Mar 2024 | 57.32 | 59.00 | 59.00 | 57.12 | 382755 | 0.07% |
| 14 Mar 2024 | 57.28 | 57.93 | 57.93 | 57.10 | 978490 | 0.54% |
| 13 Mar 2024 | 56.97 | 57.37 | 57.37 | 56.91 | 4478195 | -0.80% |
| 12 Mar 2024 | 57.43 | 58.41 | 58.41 | 57.37 | 489551 | -0.28% |
| 11 Mar 2024 | 57.59 | 57.80 | 57.80 | 57.13 | 640017 | 1.04% |
| 07 Mar 2024 | 57.00 | 57.00 | 57.09 | 56.44 | 904371 | 1.33% |
| 06 Mar 2024 | 56.25 | 56.77 | 56.77 | 56.07 | 388802 | 0.16% |
| 05 Mar 2024 | 56.16 | 56.50 | 56.50 | 55.76 | 1113321 | 1.46% |
| 04 Mar 2024 | 55.35 | 55.93 | 55.93 | 55.06 | 659454 | 0.53% |
| 02 Mar 2024 | 55.06 | 55.57 | 55.57 | 54.65 | 283949 | 1.21% |
| 01 Mar 2024 | 54.40 | 55.85 | 55.85 | 54.21 | 452890 | 0.31% |
| 29 Feb 2024 | 54.23 | 55.60 | 55.60 | 54.13 | 282069 | 0.46% |
| 28 Feb 2024 | 53.98 | 54.25 | 54.29 | 53.93 | 422617 | -0.53% |
| 27 Feb 2024 | 54.27 | 54.36 | 54.36 | 54.09 | 203320 | 0.24% |
| 26 Feb 2024 | 54.14 | 54.65 | 54.65 | 53.46 | 438546 | 0.35% |
| 23 Feb 2024 | 53.95 | 54.57 | 54.57 | 53.88 | 265071 | -0.52% |
| 22 Feb 2024 | 54.23 | 54.57 | 54.57 | 54.06 | 378513 | -0.07% |
| 21 Feb 2024 | 54.27 | 54.43 | 54.43 | 53.93 | 333813 | 0.52% |
| 20 Feb 2024 | 53.99 | 55.80 | 55.80 | 53.97 | 1153499 | -0.33% |
| 19 Feb 2024 | 54.17 | 54.65 | 54.65 | 54.00 | 288274 | 0.35% |
| 16 Feb 2024 | 53.98 | 54.37 | 54.37 | 53.78 | 458369 | 0.30% |
| 15 Feb 2024 | 53.82 | 55.25 | 55.25 | 53.52 | 1123665 | 0.32% |
| 14 Feb 2024 | 53.65 | 53.92 | 53.92 | 53.42 | 987006 | -1.07% |
| 13 Feb 2024 | 54.23 | 55.90 | 55.90 | 54.06 | 1034000 | -0.06% |
| 12 Feb 2024 | 54.26 | 54.70 | 54.70 | 54.21 | 940080 | -0.59% |
| 09 Feb 2024 | 54.58 | 56.20 | 56.20 | 54.53 | 223617 | 0.02% |
| 08 Feb 2024 | 54.57 | 56.35 | 56.35 | 54.53 | 265429 | -0.26% |
| 07 Feb 2024 | 54.71 | 54.80 | 54.97 | 54.56 | 344567 | 0.29% |
| 06 Feb 2024 | 54.55 | 56.15 | 56.15 | 54.44 | 362082 | 0.04% |
| 05 Feb 2024 | 54.53 | 56.70 | 56.70 | 54.41 | 623153 | -0.91% |
| 02 Feb 2024 | 55.03 | 55.50 | 55.50 | 54.87 | 364414 | 0.33% |
| 01 Feb 2024 | 54.85 | 55.97 | 55.97 | 54.65 | 591040 | -0.04% |
| 31 Jan 2024 | 54.87 | 54.95 | 54.98 | 54.41 | 422187 | -0.24% |
| 30 Jan 2024 | 55.00 | 54.31 | 56.48 | 54.31 | 924961 | 0.66% |
| 29 Jan 2024 | 54.64 | 54.70 | 54.77 | 54.32 | 7206192 | 0.52% |
| 25 Jan 2024 | 54.36 | 56.20 | 56.20 | 54.26 | 276578 | -0.38% |
| 24 Jan 2024 | 54.57 | 54.58 | 54.62 | 54.38 | 248329 | 0.02% |
| 23 Jan 2024 | 54.56 | 54.70 | 54.70 | 54.10 | 430952 | 0.15% |
| 20 Jan 2024 | 54.48 | 54.41 | 54.63 | 54.30 | 121585 | -0.06% |
| 19 Jan 2024 | 54.51 | 54.82 | 54.82 | 54.24 | 425207 | 0.65% |
| 18 Jan 2024 | 54.16 | 54.18 | 54.19 | 53.93 | 478620 | -0.17% |
| 17 Jan 2024 | 54.25 | 52.95 | 54.50 | 52.95 | 343695 | -0.66% |
| 16 Jan 2024 | 54.61 | 54.99 | 54.99 | 54.60 | 244921 | -0.38% |
| 15 Jan 2024 | 54.82 | 55.19 | 55.19 | 54.60 | 532410 | 0.51% |
| 12 Jan 2024 | 54.54 | 54.42 | 54.57 | 54.38 | 1278503 | 0.22% |
| 11 Jan 2024 | 54.42 | 54.74 | 54.74 | 54.31 | 770290 | -0.22% |
| 10 Jan 2024 | 54.54 | 56.25 | 56.25 | 54.26 | 548466 | -0.16% |
| 09 Jan 2024 | 54.63 | 54.83 | 54.83 | 54.35 | 435963 | 0.28% |
| 08 Jan 2024 | 54.48 | 54.99 | 54.99 | 54.34 | 862295 | -0.46% |
| 05 Jan 2024 | 54.73 | 55.15 | 55.15 | 54.56 | 721221 | -0.24% |
| 04 Jan 2024 | 54.86 | 56.65 | 56.65 | 54.76 | 560338 | -0.49% |
| 03 Jan 2024 | 55.13 | 55.40 | 55.49 | 54.03 | 789029 | -0.83% |
| 02 Jan 2024 | 55.59 | 55.44 | 55.64 | 55.26 | 716968 | 0.51% |
| 01 Jan 2024 | 55.31 | 55.47 | 55.47 | 54.91 | 620124 | 0.47% |
| 29 Dec 2023 | 55.05 | 55.50 | 55.50 | 55.01 | 1061652 | -0.58% |
| 28 Dec 2023 | 55.37 | 56.07 | 56.07 | 55.18 | 10524780 | 0.33% |
| 27 Dec 2023 | 55.19 | 55.01 | 55.23 | 54.97 | 331407 | 0.40% |
| 26 Dec 2023 | 54.97 | 53.05 | 55.13 | 53.05 | 520313 | 0.53% |
| 22 Dec 2023 | 54.68 | 56.05 | 56.05 | 54.46 | 253696 | 0.48% |
| 21 Dec 2023 | 54.42 | 55.90 | 55.90 | 54.22 | 183391 | 0.26% |
| 20 Dec 2023 | 54.28 | 52.45 | 54.50 | 52.45 | 453016 | 0.37% |
| 19 Dec 2023 | 54.08 | 54.07 | 54.24 | 53.96 | 402117 | 0.22% |
| 18 Dec 2023 | 53.96 | 54.34 | 54.34 | 52.80 | 526983 | -0.83% |
| 15 Dec 2023 | 54.41 | 54.36 | 54.53 | 54.32 | 343271 | 0.17% |
| 14 Dec 2023 | 54.32 | 54.38 | 54.57 | 54.15 | 384735 | 1.72% |
| 13 Dec 2023 | 53.40 | 53.50 | 53.50 | 53.10 | 383330 | -0.17% |
| 12 Dec 2023 | 53.49 | 55.25 | 55.25 | 53.31 | 410821 | -0.28% |
| 11 Dec 2023 | 53.64 | 54.21 | 54.21 | 53.61 | 599211 | -1.51% |
| 08 Dec 2023 | 54.46 | 54.74 | 54.74 | 54.40 | 200658 | -0.29% |
| 07 Dec 2023 | 54.62 | 54.75 | 54.75 | 54.32 | 499435 | 0.42% |
| 06 Dec 2023 | 54.39 | 56.20 | 56.20 | 54.26 | 366259 | -0.33% |
| 05 Dec 2023 | 54.57 | 54.88 | 54.89 | 54.38 | 666351 | -1.46% |
| 04 Dec 2023 | 55.38 | 56.45 | 56.45 | 54.91 | 1269808 | 1.00% |
| 01 Dec 2023 | 54.83 | 55.47 | 55.47 | 54.65 | 908886 | 0.09% |
| 30 Nov 2023 | 54.78 | 54.83 | 54.84 | 54.56 | 4784770 | 0.51% |
| 29 Nov 2023 | 54.50 | 55.40 | 55.40 | 54.22 | 812052 | 1.28% |
| 28 Nov 2023 | 53.81 | 54.45 | 54.45 | 53.71 | 528079 | 0.49% |
| 24 Nov 2023 | 53.55 | 53.51 | 53.60 | 53.42 | 560866 | 0.00% |
| 23 Nov 2023 | 53.55 | 53.55 | 53.67 | 53.42 | 552862 | -0.17% |
| 22 Nov 2023 | 53.64 | 53.67 | 53.68 | 53.46 | 247681 | 0.51% |
| 21 Nov 2023 | 53.37 | 53.94 | 53.94 | 53.27 | 458234 | 0.51% |
| 20 Nov 2023 | 53.10 | 53.45 | 53.45 | 53.02 | 874282 | -0.34% |
| 17 Nov 2023 | 53.28 | 53.38 | 53.38 | 53.12 | 580681 | 0.70% |
| 16 Nov 2023 | 52.91 | 53.77 | 53.77 | 52.75 | 452011 | -0.23% |
| 15 Nov 2023 | 53.03 | 53.64 | 53.64 | 52.75 | 807313 | 0.65% |
| 13 Nov 2023 | 52.69 | 52.99 | 52.99 | 52.48 | 204461 | -0.11% |
| 12 Nov 2023 | 52.75 | 53.70 | 53.70 | 52.44 | 378349 | -0.06% |
| 10 Nov 2023 | 52.78 | 54.05 | 54.05 | 52.61 | 850442 | 0.61% |
| 09 Nov 2023 | 52.46 | 52.82 | 52.82 | 52.37 | 200939 | -0.78% |
| 08 Nov 2023 | 52.87 | 53.25 | 53.25 | 52.78 | 209593 | -0.19% |
| 07 Nov 2023 | 52.97 | 53.94 | 53.94 | 52.77 | 704702 | -0.64% |
| 06 Nov 2023 | 53.31 | 53.45 | 53.45 | 53.03 | 532708 | -0.11% |
| 03 Nov 2023 | 53.37 | 53.49 | 53.49 | 53.17 | 341254 | -0.04% |
| 02 Nov 2023 | 53.39 | 53.97 | 53.97 | 53.12 | 486380 | 0.19% |
| 01 Nov 2023 | 53.29 | 53.24 | 53.84 | 52.97 | 756361 | -0.47% |
| 31 Oct 2023 | 53.54 | 55.00 | 55.00 | 53.32 | 302076 | 0.22% |
| 30 Oct 2023 | 53.42 | 54.65 | 54.65 | 53.25 | 370604 | 0.64% |
| 27 Oct 2023 | 53.08 | 52.83 | 53.67 | 52.83 | 1300930 | -0.15% |
| 26 Oct 2023 | 53.16 | 53.11 | 53.30 | 52.92 | 1623995 | 0.51% |
| 25 Oct 2023 | 52.89 | 54.55 | 54.55 | 52.66 | 1335557 | -0.17% |
| 23 Oct 2023 | 52.98 | 53.08 | 53.18 | 52.80 | 546051 | -0.30% |
| 20 Oct 2023 | 53.14 | 52.57 | 53.25 | 52.57 | 12120642 | 1.66% |
| 19 Oct 2023 | 52.27 | 52.50 | 52.50 | 52.16 | 441415 | -0.04% |
| 18 Oct 2023 | 52.29 | 53.40 | 53.40 | 51.93 | 658415 | 0.85% |
| 17 Oct 2023 | 51.85 | 51.80 | 51.87 | 51.36 | 651183 | 0.52% |
| 16 Oct 2023 | 51.58 | 52.50 | 52.50 | 51.42 | 477374 | 1.12% |
| 13 Oct 2023 | 51.01 | 50.88 | 51.06 | 50.57 | 891431 | 0.22% |
| 12 Oct 2023 | 50.90 | 50.81 | 50.94 | 50.60 | 550219 | 0.59% |
| 11 Oct 2023 | 50.60 | 50.62 | 50.64 | 50.21 | 4877432 | 0.48% |
| 10 Oct 2023 | 50.36 | 50.63 | 50.75 | 50.18 | 1829408 | 0.20% |
| 09 Oct 2023 | 50.26 | 49.92 | 50.56 | 49.91 | 1335165 | 1.21% |
| 06 Oct 2023 | 49.66 | 50.29 | 50.29 | 49.59 | 2375785 | -0.44% |
| 05 Oct 2023 | 49.88 | 50.18 | 50.18 | 49.65 | 612922 | 0.02% |
| 04 Oct 2023 | 49.87 | 51.45 | 51.45 | 49.68 | 620034 | -0.14% |
| 03 Oct 2023 | 49.94 | 52.20 | 52.20 | 49.11 | 865434 | -1.42% |
| 29 Sep 2023 | 50.66 | 50.77 | 50.77 | 50.54 | 582017 | -0.24% |
| 28 Sep 2023 | 50.78 | 51.00 | 51.00 | 50.72 | 331745 | -0.92% |
| 27 Sep 2023 | 51.25 | 51.30 | 51.44 | 51.03 | 3922146 | -0.62% |
| 26 Sep 2023 | 51.57 | 51.80 | 51.80 | 51.41 | 306538 | -0.25% |
| 25 Sep 2023 | 51.70 | 51.72 | 51.79 | 51.56 | 172393 | -0.02% |
| 22 Sep 2023 | 51.71 | 52.07 | 52.07 | 51.55 | 161550 | -0.10% |
| 21 Sep 2023 | 51.76 | 51.96 | 51.96 | 51.70 | 184755 | -0.29% |
| 20 Sep 2023 | 51.91 | 51.88 | 52.00 | 51.79 | 873024 | 0.06% |
| 18 Sep 2023 | 51.88 | 53.10 | 53.10 | 51.64 | 516855 | 0.68% |
| 15 Sep 2023 | 51.53 | 51.54 | 51.60 | 51.32 | 200079 | 0.57% |
| 14 Sep 2023 | 51.24 | 51.30 | 51.33 | 51.12 | 175851 | -0.04% |
| 13 Sep 2023 | 51.26 | 51.34 | 51.40 | 51.15 | 299667 | -0.35% |
| 12 Sep 2023 | 51.44 | 51.67 | 51.77 | 51.38 | 478910 | -0.35% |
| 11 Sep 2023 | 51.62 | 51.84 | 51.84 | 51.55 | 385674 | -0.25% |
| 08 Sep 2023 | 51.75 | 52.19 | 52.19 | 51.68 | 257559 | -0.08% |
| 07 Sep 2023 | 51.79 | 51.99 | 51.99 | 51.65 | 482839 | -0.25% |
| 06 Sep 2023 | 51.92 | 53.45 | 53.45 | 51.73 | 3855827 | 0.04% |
| 05 Sep 2023 | 51.90 | 52.19 | 52.19 | 51.81 | 471773 | -0.25% |
| 04 Sep 2023 | 52.03 | 52.02 | 52.15 | 51.91 | 653736 | 0.02% |
| 01 Sep 2023 | 52.02 | 52.33 | 52.33 | 51.82 | 442960 | -0.12% |
| 31 Aug 2023 | 52.08 | 52.45 | 52.45 | 51.90 | 198734 | 0.19% |
| 30 Aug 2023 | 51.98 | 51.93 | 52.00 | 51.75 | 3155986 | 0.85% |
| 29 Aug 2023 | 51.54 | 51.85 | 51.85 | 51.37 | 308586 | 0.33% |
| 28 Aug 2023 | 51.37 | 51.44 | 51.50 | 51.26 | 441006 | -0.02% |
| 25 Aug 2023 | 51.38 | 51.43 | 51.47 | 51.26 | 213574 | -0.10% |
| 24 Aug 2023 | 51.43 | 51.99 | 51.99 | 51.38 | 195251 | 0.12% |
| 23 Aug 2023 | 51.37 | 51.62 | 51.62 | 51.17 | 840709 | 0.23% |
| 22 Aug 2023 | 51.25 | 51.27 | 51.50 | 51.15 | 796761 | 0.29% |
| 21 Aug 2023 | 51.10 | 51.46 | 51.46 | 51.07 | 3322149 | -0.31% |
| 18 Aug 2023 | 51.26 | 51.67 | 51.67 | 51.12 | 338304 | -0.08% |
| 17 Aug 2023 | 51.30 | 51.42 | 51.49 | 51.10 | 730917 | -0.43% |
| 16 Aug 2023 | 51.52 | 51.94 | 51.94 | 51.41 | 253466 | -0.08% |
| 14 Aug 2023 | 51.56 | 51.71 | 51.71 | 51.41 | 175591 | -0.17% |
| 11 Aug 2023 | 51.65 | 53.20 | 53.20 | 51.43 | 569916 | 0.00% |
| 10 Aug 2023 | 51.65 | 51.74 | 51.88 | 51.50 | 217348 | -0.33% |
| 09 Aug 2023 | 51.82 | 52.16 | 52.16 | 51.61 | 181241 | -0.38% |
| 08 Aug 2023 | 52.02 | 53.45 | 53.45 | 51.75 | 541324 | 0.27% |
| 07 Aug 2023 | 51.88 | 52.34 | 52.34 | 51.80 | 415183 | -0.02% |
| 04 Aug 2023 | 51.89 | 51.93 | 52.19 | 51.77 | 446278 | -0.13% |
| 03 Aug 2023 | 51.96 | 52.00 | 52.00 | 51.81 | 358477 | -0.17% |
| 02 Aug 2023 | 52.05 | 52.23 | 52.24 | 51.91 | 377240 | 0.04% |
| 01 Aug 2023 | 52.03 | 52.35 | 52.45 | 51.97 | 667245 | -0.15% |
| 31 Jul 2023 | 52.11 | 52.43 | 52.43 | 51.99 | 2728633 | 0.13% |
| 28 Jul 2023 | 52.04 | 52.29 | 52.31 | 51.86 | 243205 | -0.67% |
| 27 Jul 2023 | 52.39 | 52.53 | 52.64 | 52.21 | 242947 | 0.13% |
| 26 Jul 2023 | 52.32 | 52.02 | 52.38 | 52.00 | 261664 | 0.62% |
| 25 Jul 2023 | 52.00 | 52.03 | 52.19 | 51.81 | 234150 | -0.19% |
| 24 Jul 2023 | 52.10 | 52.43 | 52.43 | 51.86 | 319175 | 0.00% |
| 21 Jul 2023 | 52.10 | 52.68 | 52.68 | 52.05 | 185135 | -0.82% |
| 20 Jul 2023 | 52.53 | 50.90 | 52.79 | 50.90 | 255974 | 0.10% |
| 19 Jul 2023 | 52.48 | 52.48 | 52.69 | 52.35 | 2611207 | 0.71% |
| 18 Jul 2023 | 52.11 | 52.27 | 52.27 | 51.91 | 465347 | 0.29% |
| 17 Jul 2023 | 51.96 | 52.27 | 52.27 | 51.72 | 205257 | -0.12% |
| 14 Jul 2023 | 52.02 | 51.98 | 52.08 | 51.85 | 189078 | 0.29% |
| 13 Jul 2023 | 51.87 | 52.08 | 52.08 | 51.78 | 302145 | 0.68% |
| 12 Jul 2023 | 51.52 | 51.51 | 51.78 | 51.46 | 155288 | -0.10% |
| 11 Jul 2023 | 51.57 | 51.72 | 51.72 | 51.26 | 204448 | 0.19% |
| 10 Jul 2023 | 51.47 | 51.75 | 51.75 | 51.31 | 3225029 | 0.21% |
| 07 Jul 2023 | 51.36 | 51.43 | 51.45 | 51.11 | 162719 | -0.04% |
| 06 Jul 2023 | 51.38 | 51.28 | 51.43 | 51.15 | 386308 | 0.00% |
| 05 Jul 2023 | 51.38 | 51.47 | 51.47 | 50.97 | 487599 | 0.45% |
| 04 Jul 2023 | 51.15 | 51.50 | 51.50 | 50.90 | 1062908 | 0.57% |
| 03 Jul 2023 | 50.86 | 51.25 | 51.25 | 50.78 | 884164 | 0.34% |
| 30 Jun 2023 | 50.69 | 52.55 | 52.55 | 50.62 | 658212 | -0.65% |
| 28 Jun 2023 | 51.02 | 51.38 | 51.38 | 50.95 | 378358 | -0.60% |
| 27 Jun 2023 | 51.33 | 51.38 | 51.40 | 51.21 | 475480 | 0.04% |
| 26 Jun 2023 | 51.31 | 51.22 | 51.48 | 51.20 | 186839 | 0.25% |
| 23 Jun 2023 | 51.18 | 51.11 | 51.25 | 51.00 | 213695 | -0.21% |
| 22 Jun 2023 | 51.29 | 51.58 | 51.69 | 51.25 | 293191 | -0.39% |
| 21 Jun 2023 | 51.49 | 51.78 | 51.78 | 51.43 | 240599 | -0.85% |
| 20 Jun 2023 | 51.93 | 52.09 | 52.09 | 51.77 | 416201 | 0.15% |
| 19 Jun 2023 | 51.85 | 52.31 | 52.31 | 51.80 | 519165 | -0.65% |
| 16 Jun 2023 | 52.19 | 51.86 | 52.22 | 51.86 | 460777 | 1.07% |
| 15 Jun 2023 | 51.64 | 51.88 | 51.88 | 51.56 | 445424 | -0.71% |
| 14 Jun 2023 | 52.01 | 52.33 | 52.33 | 51.86 | 746416 | -0.84% |
| 13 Jun 2023 | 52.45 | 52.45 | 52.63 | 52.21 | 368845 | 0.00% |
| 12 Jun 2023 | 52.45 | 52.43 | 52.57 | 52.31 | 254989 | -0.10% |
| 09 Jun 2023 | 52.50 | 52.68 | 52.68 | 52.43 | 127041 | 0.50% |
| 08 Jun 2023 | 52.24 | 52.50 | 52.50 | 52.16 | 577592 | -0.68% |
| 07 Jun 2023 | 52.60 | 54.30 | 54.30 | 52.46 | 648857 | -0.23% |
| 06 Jun 2023 | 52.72 | 53.27 | 53.27 | 52.55 | 1315190 | 0.21% |
| 05 Jun 2023 | 52.61 | 52.73 | 52.88 | 52.19 | 793412 | -0.72% |
| 02 Jun 2023 | 52.99 | 52.98 | 53.02 | 52.72 | 554169 | 0.78% |
| 01 Jun 2023 | 52.58 | 52.99 | 52.99 | 52.50 | 235012 | -0.38% |
| 31 May 2023 | 52.78 | 54.10 | 54.10 | 52.58 | 453191 | 0.46% |
| 30 May 2023 | 52.54 | 52.50 | 52.62 | 52.35 | 215093 | 0.11% |
| 29 May 2023 | 52.48 | 52.50 | 52.59 | 52.32 | 278285 | -0.29% |
| 26 May 2023 | 52.63 | 52.85 | 52.85 | 52.60 | 879104 | -0.60% |
| 25 May 2023 | 52.95 | 53.10 | 53.10 | 52.55 | 216132 | -0.49% |
| 24 May 2023 | 53.21 | 53.49 | 53.59 | 53.06 | 260347 | 0.55% |
| 23 May 2023 | 52.92 | 55.00 | 55.00 | 52.86 | 456219 | -0.86% |
| 22 May 2023 | 53.38 | 53.50 | 53.50 | 53.01 | 487044 | 1.00% |
| 19 May 2023 | 52.85 | 53.02 | 53.02 | 52.71 | 1884687 | -0.53% |
| 18 May 2023 | 53.13 | 53.47 | 53.47 | 52.95 | 305973 | -0.04% |
| 17 May 2023 | 53.15 | 53.51 | 53.59 | 53.10 | 354197 | -0.86% |
| 16 May 2023 | 53.61 | 53.99 | 53.99 | 53.51 | 311354 | -0.28% |
| 15 May 2023 | 53.76 | 54.07 | 54.07 | 53.44 | 388949 | 0.73% |
| 12 May 2023 | 53.37 | 53.69 | 53.69 | 53.30 | 1400140 | -0.80% |
| 11 May 2023 | 53.80 | 54.08 | 54.19 | 53.72 | 629044 | -0.22% |
| 10 May 2023 | 53.92 | 53.87 | 53.99 | 53.82 | 471900 | 0.09% |
| 09 May 2023 | 53.87 | 53.87 | 53.89 | 53.54 | 561028 | 0.56% |
| 08 May 2023 | 53.57 | 53.88 | 53.88 | 53.49 | 389384 | -0.76% |
| 05 May 2023 | 53.98 | 54.50 | 54.50 | 53.88 | 349669 | 0.00% |
| 04 May 2023 | 53.98 | 54.08 | 54.08 | 53.75 | 4454182 | 0.99% |
| 03 May 2023 | 53.45 | 53.58 | 53.59 | 53.26 | 370802 | 1.19% |
| 02 May 2023 | 52.82 | 52.95 | 52.95 | 52.65 | 201209 | 0.13% |
| 28 Apr 2023 | 52.75 | 53.00 | 53.00 | 52.62 | 286419 | -0.32% |
| 27 Apr 2023 | 52.92 | 53.10 | 53.10 | 52.82 | 228400 | -0.06% |
| 26 Apr 2023 | 52.95 | 53.38 | 53.38 | 52.80 | 332496 | 0.21% |
| 25 Apr 2023 | 52.84 | 52.93 | 52.95 | 52.66 | 267617 | 0.38% |
| 24 Apr 2023 | 52.64 | 52.97 | 52.97 | 52.60 | 184777 | -0.32% |
| 21 Apr 2023 | 52.81 | 53.18 | 53.18 | 52.71 | 197182 | -0.19% |
| 20 Apr 2023 | 52.91 | 52.98 | 53.07 | 52.71 | 279188 | 0.82% |
| 19 Apr 2023 | 52.48 | 53.18 | 53.26 | 52.45 | 871101 | -1.04% |
| 18 Apr 2023 | 53.03 | 53.01 | 53.20 | 52.76 | 335824 | -0.13% |
| 17 Apr 2023 | 53.10 | 53.00 | 53.20 | 52.51 | 372225 | -0.32% |
| 13 Apr 2023 | 53.27 | 53.09 | 53.35 | 53.02 | 186714 | 0.40% |
| 12 Apr 2023 | 53.06 | 53.28 | 53.35 | 53.02 | 401108 | 0.21% |
| 11 Apr 2023 | 52.95 | 52.90 | 53.00 | 52.71 | 366727 | 0.27% |
| 10 Apr 2023 | 52.81 | 52.60 | 52.85 | 52.36 | 424482 | -0.36% |
| 06 Apr 2023 | 53.00 | 53.34 | 53.38 | 52.90 | 3925156 | -0.82% |
| 05 Apr 2023 | 53.44 | 53.75 | 53.75 | 52.72 | 781373 | 2.40% |
| 03 Apr 2023 | 52.19 | 52.71 | 52.75 | 51.93 | 1738884 | -0.99% |
| 31 Mar 2023 | 52.71 | 52.74 | 52.89 | 52.05 | 2195105 | 1.07% |
| 29 Mar 2023 | 52.15 | 52.08 | 52.25 | 51.70 | 2151375 | 1.18% |
| 28 Mar 2023 | 51.54 | 51.95 | 51.95 | 51.41 | 2226620 | -0.64% |
| 27 Mar 2023 | 51.87 | 53.10 | 54.18 | 51.35 | 4086107 | -0.71% |
| 24 Mar 2023 | 52.24 | 51.82 | 52.39 | 51.82 | 920694 | 1.02% |
| 23 Mar 2023 | 51.71 | 51.66 | 52.00 | 51.65 | 1464498 | 0.86% |
| 22 Mar 2023 | 51.27 | 51.79 | 51.79 | 51.12 | 783126 | -1.00% |
| 21 Mar 2023 | 51.79 | 52.35 | 52.35 | 51.63 | 1368528 | -0.50% |
| 20 Mar 2023 | 52.05 | 52.42 | 52.65 | 51.66 | 1180340 | 2.14% |
| 17 Mar 2023 | 50.96 | 51.28 | 51.28 | 50.93 | 334372 | -0.27% |
| 16 Mar 2023 | 51.10 | 51.09 | 51.19 | 50.66 | 1161244 | 1.61% |
| 15 Mar 2023 | 50.29 | 50.89 | 50.89 | 50.15 | 290080 | -0.40% |
| 14 Mar 2023 | 50.49 | 51.45 | 51.45 | 50.21 | 1583973 | 1.12% |
| 13 Mar 2023 | 49.93 | 50.45 | 50.45 | 49.61 | 2723314 | 1.92% |
| 10 Mar 2023 | 48.99 | 48.82 | 49.18 | 48.71 | 321976 | 0.41% |
| 09 Mar 2023 | 48.79 | 48.89 | 49.19 | 48.38 | 416424 | 0.41% |
| 08 Mar 2023 | 48.59 | 48.93 | 48.93 | 48.21 | 534020 | -1.16% |
| 06 Mar 2023 | 49.16 | 49.50 | 49.50 | 49.15 | 500766 | -0.16% |
| 03 Mar 2023 | 49.24 | 49.50 | 49.50 | 49.16 | 308442 | 0.10% |
| 02 Mar 2023 | 49.19 | 49.24 | 49.30 | 49.07 | 264424 | 0.20% |
| 01 Mar 2023 | 49.09 | 49.65 | 49.65 | 48.95 | 238293 | 0.53% |
| 28 Feb 2023 | 48.83 | 48.89 | 48.97 | 48.62 | 520797 | 0.18% |
| 27 Feb 2023 | 48.74 | 50.65 | 50.65 | 48.70 | 253861 | -0.85% |
| 24 Feb 2023 | 49.16 | 49.45 | 49.47 | 49.08 | 250095 | -0.04% |
| 23 Feb 2023 | 49.18 | 49.39 | 49.39 | 49.15 | 112751 | -0.45% |
| 22 Feb 2023 | 49.40 | 49.78 | 49.78 | 49.34 | 764277 | -0.20% |
| 21 Feb 2023 | 49.50 | 49.89 | 49.89 | 49.41 | 166067 | -0.42% |
| 20 Feb 2023 | 49.71 | 49.59 | 49.78 | 49.51 | 197945 | 1.00% |
| 17 Feb 2023 | 49.22 | 49.49 | 49.50 | 49.12 | 470043 | -0.71% |
| 16 Feb 2023 | 49.57 | 51.10 | 51.10 | 49.31 | 318401 | -0.10% |
| 15 Feb 2023 | 49.62 | 50.29 | 50.29 | 49.42 | 430833 | -0.88% |
| 14 Feb 2023 | 50.06 | 50.18 | 50.18 | 49.82 | 170832 | 0.10% |
| 13 Feb 2023 | 50.01 | 50.29 | 50.94 | 49.91 | 231124 | -0.02% |
| 10 Feb 2023 | 50.02 | 50.46 | 50.46 | 49.91 | 2463454 | -1.13% |
| 09 Feb 2023 | 50.59 | 50.78 | 50.78 | 50.43 | 255369 | -0.14% |
| 08 Feb 2023 | 50.66 | 50.59 | 50.70 | 50.28 | 3068833 | 0.58% |
| 07 Feb 2023 | 50.37 | 50.50 | 50.50 | 50.30 | 1666535 | -0.04% |
| 06 Feb 2023 | 50.39 | 50.72 | 50.72 | 50.01 | 512370 | -0.89% |
| 03 Feb 2023 | 50.84 | 50.28 | 51.63 | 50.28 | 521564 | -1.74% |
| 02 Feb 2023 | 51.74 | 51.20 | 51.88 | 51.02 | 622489 | 2.23% |
| 01 Feb 2023 | 50.61 | 50.81 | 50.81 | 49.97 | 923922 | 1.44% |
| 31 Jan 2023 | 49.89 | 50.19 | 50.19 | 49.85 | 554832 | -0.28% |
| 30 Jan 2023 | 50.03 | 50.24 | 50.27 | 49.99 | 2061583 | -0.12% |
| 27 Jan 2023 | 50.09 | 50.08 | 50.20 | 49.87 | 616528 | 0.12% |
| 25 Jan 2023 | 50.03 | 50.59 | 51.00 | 49.92 | 1895562 | -0.68% |
| 24 Jan 2023 | 50.37 | 51.48 | 51.48 | 50.30 | 273895 | 0.42% |
| 23 Jan 2023 | 50.16 | 50.25 | 50.34 | 50.01 | 495934 | 0.02% |
| 20 Jan 2023 | 50.15 | 50.18 | 50.19 | 49.96 | 423825 | 0.68% |
| 19 Jan 2023 | 49.81 | 49.89 | 49.89 | 49.60 | 161127 | 0.12% |
| 18 Jan 2023 | 49.75 | 49.98 | 49.99 | 49.61 | 247550 | -0.36% |
| 17 Jan 2023 | 49.93 | 50.18 | 50.18 | 49.70 | 430162 | 0.02% |
| 16 Jan 2023 | 49.92 | 49.78 | 49.98 | 49.74 | 299047 | 0.77% |
| 13 Jan 2023 | 49.54 | 49.58 | 49.66 | 49.32 | 261654 | 0.45% |
| 12 Jan 2023 | 49.32 | 49.48 | 49.48 | 49.16 | 420787 | -0.10% |
| 11 Jan 2023 | 49.37 | 49.34 | 49.44 | 49.11 | 285330 | 0.28% |
| 10 Jan 2023 | 49.23 | 49.53 | 49.53 | 49.11 | 214271 | -0.34% |
| 09 Jan 2023 | 49.40 | 49.38 | 49.94 | 49.30 | 318256 | 1.48% |
| 06 Jan 2023 | 48.68 | 48.90 | 48.90 | 48.25 | 505591 | -0.45% |
| 05 Jan 2023 | 48.90 | 49.53 | 49.59 | 48.83 | 1035647 | -1.19% |
| 04 Jan 2023 | 49.49 | 49.15 | 49.52 | 49.06 | 670632 | 0.94% |
| 03 Jan 2023 | 49.03 | 48.91 | 49.18 | 48.63 | 606601 | 1.26% |
| 02 Jan 2023 | 48.42 | 48.12 | 48.50 | 48.12 | 355568 | 0.67% |
| 30 Dec 2022 | 48.10 | 47.91 | 48.38 | 47.91 | 746131 | 0.44% |
| 29 Dec 2022 | 47.89 | 48.17 | 48.20 | 47.86 | 464929 | -0.17% |
| 28 Dec 2022 | 47.97 | 48.48 | 48.48 | 47.92 | 446152 | -0.62% |
| 27 Dec 2022 | 48.27 | 48.03 | 48.33 | 47.81 | 2143008 | 0.94% |
| 26 Dec 2022 | 47.82 | 47.97 | 48.14 | 47.60 | 195397 | 0.10% |
| 23 Dec 2022 | 47.77 | 47.99 | 48.16 | 47.64 | 363363 | -0.91% |
| 22 Dec 2022 | 48.21 | 48.51 | 48.51 | 48.05 | 470623 | 0.35% |
| 21 Dec 2022 | 48.04 | 48.12 | 48.20 | 48.00 | 608935 | 0.19% |
| 20 Dec 2022 | 47.95 | 47.81 | 48.00 | 47.60 | 228749 | 0.33% |
| 19 Dec 2022 | 47.79 | 48.21 | 48.21 | 47.31 | 318789 | 0.50% |
| 16 Dec 2022 | 47.55 | 47.41 | 47.75 | 47.27 | 369708 | 0.30% |
| 15 Dec 2022 | 47.41 | 47.80 | 47.80 | 47.16 | 588561 | -0.96% |
| 14 Dec 2022 | 47.87 | 48.41 | 48.41 | 47.70 | 411643 | 0.74% |
| 13 Dec 2022 | 47.52 | 47.48 | 47.56 | 47.27 | 467300 | 0.19% |
| 12 Dec 2022 | 47.43 | 47.17 | 48.00 | 47.17 | 594311 | 0.34% |
| 09 Dec 2022 | 47.27 | 47.64 | 47.64 | 47.17 | 2726937 | -0.06% |
| 08 Dec 2022 | 47.30 | 47.49 | 47.49 | 47.20 | 191019 | 0.28% |
| 07 Dec 2022 | 47.17 | 47.29 | 47.38 | 47.09 | 814636 | 0.02% |
| 06 Dec 2022 | 47.16 | 47.39 | 47.39 | 47.00 | 937046 | -0.76% |
| 05 Dec 2022 | 47.52 | 47.43 | 47.80 | 47.14 | 1655938 | 0.49% |
| 02 Dec 2022 | 47.29 | 47.41 | 47.41 | 46.81 | 1590641 | 1.44% |
| 01 Dec 2022 | 46.62 | 46.98 | 46.98 | 46.36 | 259947 | 0.41% |
| 30 Nov 2022 | 46.43 | 46.59 | 46.59 | 46.26 | 287918 | -0.02% |
| 29 Nov 2022 | 46.44 | 46.28 | 46.49 | 46.01 | 503333 | 0.06% |
| 28 Nov 2022 | 46.41 | 46.34 | 46.50 | 46.16 | 184744 | 0.41% |
| 25 Nov 2022 | 46.22 | 46.65 | 46.68 | 46.18 | 823349 | -0.50% |
| 24 Nov 2022 | 46.45 | 46.49 | 46.59 | 46.21 | 483043 | 1.09% |
| 23 Nov 2022 | 45.95 | 46.23 | 46.29 | 45.91 | 357740 | -0.61% |
| 22 Nov 2022 | 46.23 | 46.35 | 46.35 | 46.02 | 413540 | 0.37% |
| 21 Nov 2022 | 46.06 | 46.33 | 46.33 | 46.03 | 222425 | -0.78% |
| 18 Nov 2022 | 46.42 | 46.59 | 46.59 | 46.31 | 403068 | 0.04% |
| 17 Nov 2022 | 46.40 | 46.64 | 46.64 | 46.26 | 312476 | -0.66% |
| 16 Nov 2022 | 46.71 | 46.75 | 46.78 | 46.36 | 659551 | 0.56% |
| 15 Nov 2022 | 46.45 | 46.51 | 46.59 | 46.12 | 1109580 | 0.85% |
| 14 Nov 2022 | 46.06 | 46.04 | 46.20 | 45.94 | 1324380 | 0.07% |
| 11 Nov 2022 | 46.03 | 46.00 | 46.10 | 45.49 | 2353607 | 1.72% |
| 10 Nov 2022 | 45.25 | 45.23 | 45.37 | 45.07 | 341887 | 0.42% |
| 09 Nov 2022 | 45.06 | 45.91 | 45.91 | 44.98 | 1409430 | 0.47% |
| 07 Nov 2022 | 44.85 | 45.24 | 45.24 | 44.71 | 997947 | 0.95% |
| 04 Nov 2022 | 44.43 | 44.69 | 44.69 | 44.38 | 767904 | 0.38% |
| 03 Nov 2022 | 44.26 | 44.78 | 44.79 | 44.17 | 544366 | -1.27% |
| 02 Nov 2022 | 44.83 | 44.89 | 44.90 | 44.62 | 327489 | 0.49% |
| 01 Nov 2022 | 44.61 | 44.69 | 45.07 | 44.42 | 1104815 | 0.41% |
| 31 Oct 2022 | 44.43 | 44.54 | 45.05 | 44.27 | 285044 | -0.40% |
| 28 Oct 2022 | 44.61 | 44.72 | 45.06 | 44.40 | 146390 | -0.22% |
| 27 Oct 2022 | 44.71 | 44.82 | 45.24 | 44.55 | 687936 | -0.25% |
| 25 Oct 2022 | 44.82 | 45.25 | 45.25 | 44.50 | 250078 | -0.29% |
| 24 Oct 2022 | 44.95 | 44.09 | 47.72 | 44.09 | 520135 | 1.95% |
| 21 Oct 2022 | 44.09 | 44.37 | 44.37 | 43.92 | 532743 | -0.50% |
| 20 Oct 2022 | 44.31 | 44.35 | 44.46 | 44.15 | 331661 | -0.27% |
| 19 Oct 2022 | 44.43 | 44.49 | 44.56 | 44.03 | 356939 | 0.14% |
| 18 Oct 2022 | 44.37 | 44.38 | 44.58 | 44.28 | 346419 | -0.05% |
| 17 Oct 2022 | 44.39 | 44.48 | 44.65 | 44.29 | 288406 | -0.31% |
| 14 Oct 2022 | 44.53 | 44.84 | 44.84 | 44.48 | 215232 | -0.93% |
| 13 Oct 2022 | 44.95 | 44.99 | 45.05 | 44.68 | 351132 | 0.38% |
| 12 Oct 2022 | 44.78 | 44.89 | 44.90 | 44.53 | 502071 | 0.27% |
| 11 Oct 2022 | 44.66 | 44.58 | 44.92 | 44.42 | 335843 | -0.40% |
| 10 Oct 2022 | 44.84 | 45.68 | 45.68 | 44.82 | 453874 | -1.88% |
| 07 Oct 2022 | 45.70 | 45.72 | 45.75 | 45.47 | 457904 | 0.62% |
| 06 Oct 2022 | 45.42 | 45.72 | 45.72 | 45.31 | 3226705 | 0.51% |
| 04 Oct 2022 | 45.19 | 44.80 | 45.49 | 44.80 | 554061 | 1.60% |
| 03 Oct 2022 | 44.48 | 44.52 | 44.54 | 44.31 | 421586 | 0.41% |
| 30 Sep 2022 | 44.30 | 44.17 | 44.58 | 44.09 | 1041048 | 0.48% |
| 29 Sep 2022 | 44.09 | 44.49 | 44.49 | 43.85 | 1510180 | 0.92% |
| 28 Sep 2022 | 43.69 | 43.79 | 43.84 | 43.52 | 606103 | -0.09% |
| 27 Sep 2022 | 43.73 | 43.83 | 43.83 | 43.42 | 1427296 | 0.09% |
| 26 Sep 2022 | 43.69 | 45.50 | 45.50 | 43.54 | 970269 | -0.34% |
| 23 Sep 2022 | 43.84 | 44.73 | 44.73 | 43.76 | 817976 | -1.02% |
| 22 Sep 2022 | 44.29 | 43.99 | 44.37 | 43.62 | 872972 | 1.00% |
| 21 Sep 2022 | 43.85 | 43.84 | 43.89 | 43.49 | 265988 | 0.60% |
| 20 Sep 2022 | 43.59 | 43.51 | 43.96 | 43.51 | 1029229 | 0.30% |
| 19 Sep 2022 | 43.46 | 43.68 | 43.76 | 43.41 | 408082 | 0.05% |
| 16 Sep 2022 | 43.44 | 43.84 | 43.84 | 43.41 | 631038 | -1.45% |
| 15 Sep 2022 | 44.08 | 44.35 | 44.35 | 44.01 | 398976 | -0.34% |
| 14 Sep 2022 | 44.23 | 44.48 | 44.48 | 44.20 | 539269 | -0.83% |
| 13 Sep 2022 | 44.60 | 44.81 | 44.81 | 44.46 | 213010 | -0.09% |
| 12 Sep 2022 | 44.64 | 44.79 | 44.79 | 44.44 | 1269775 | -0.40% |
| 09 Sep 2022 | 44.82 | 44.41 | 44.90 | 44.41 | 129267 | 0.27% |
| 08 Sep 2022 | 44.70 | 44.61 | 44.93 | 44.61 | 478561 | 0.20% |
| 07 Sep 2022 | 44.61 | 44.68 | 44.74 | 44.30 | 1490001 | -0.20% |
| 06 Sep 2022 | 44.70 | 45.12 | 45.12 | 44.65 | 121736 | -0.04% |
| 05 Sep 2022 | 44.72 | 44.74 | 44.79 | 44.50 | 290358 | 0.63% |
| 02 Sep 2022 | 44.44 | 44.63 | 44.63 | 44.34 | 1183190 | -0.04% |
| 01 Sep 2022 | 44.46 | 44.89 | 44.89 | 44.31 | 839157 | -1.18% |
| 30 Aug 2022 | 44.99 | 44.44 | 45.33 | 44.44 | 286986 | 0.13% |
| 29 Aug 2022 | 44.93 | 45.54 | 45.54 | 44.85 | 767110 | -1.34% |
| 26 Aug 2022 | 45.54 | 45.78 | 45.78 | 45.28 | 174922 | -0.31% |
| 25 Aug 2022 | 45.68 | 45.72 | 45.81 | 45.41 | 705360 | 0.73% |
| 24 Aug 2022 | 45.35 | 45.95 | 45.95 | 45.28 | 433946 | 0.15% |
| 23 Aug 2022 | 45.28 | 45.45 | 45.45 | 45.08 | 933524 | 0.13% |
| 22 Aug 2022 | 45.22 | 45.65 | 45.65 | 45.15 | 296059 | -0.53% |
| 19 Aug 2022 | 45.46 | 45.82 | 45.82 | 45.43 | 788474 | -0.87% |
| 18 Aug 2022 | 45.86 | 45.89 | 45.93 | 45.46 | 1246320 | 0.22% |
| 17 Aug 2022 | 45.76 | 45.97 | 45.97 | 45.69 | 660397 | -0.04% |
| 16 Aug 2022 | 45.78 | 46.43 | 46.43 | 45.75 | 287908 | -1.10% |
| 12 Aug 2022 | 46.29 | 46.34 | 46.34 | 46.00 | 262852 | 0.33% |
| 11 Aug 2022 | 46.14 | 46.05 | 46.28 | 45.62 | 230608 | 0.11% |
| 10 Aug 2022 | 46.09 | 45.76 | 46.20 | 45.76 | 507456 | 0.92% |
| 08 Aug 2022 | 45.67 | 45.99 | 45.99 | 45.47 | 409349 | -0.35% |
| 05 Aug 2022 | 45.83 | 46.00 | 46.00 | 45.61 | 844798 | 0.28% |
| 04 Aug 2022 | 45.70 | 45.63 | 45.89 | 45.40 | 440757 | 0.66% |
| 03 Aug 2022 | 45.40 | 45.25 | 45.45 | 45.15 | 216412 | 0.07% |
| 02 Aug 2022 | 45.37 | 45.69 | 45.69 | 45.16 | 270452 | 0.04% |
| 01 Aug 2022 | 45.35 | 45.47 | 45.50 | 45.18 | 270001 | 0.24% |
| 29 Jul 2022 | 45.24 | 45.64 | 45.64 | 45.21 | 541167 | 0.15% |
| 28 Jul 2022 | 45.17 | 45.39 | 45.39 | 44.96 | 285164 | 0.76% |
| 27 Jul 2022 | 44.83 | 45.19 | 45.19 | 44.67 | 266383 | -0.18% |
| 26 Jul 2022 | 44.91 | 45.43 | 45.43 | 44.73 | 459732 | -0.47% |
| 25 Jul 2022 | 45.12 | 45.45 | 45.45 | 44.99 | 247958 | -0.18% |
| 22 Jul 2022 | 45.20 | 44.81 | 45.27 | 44.81 | 105227 | 0.49% |
| 21 Jul 2022 | 44.98 | 44.97 | 45.15 | 44.81 | 328151 | -0.07% |
| 20 Jul 2022 | 45.01 | 45.19 | 45.31 | 45.00 | 107078 | -0.09% |
| 19 Jul 2022 | 45.05 | 45.19 | 45.20 | 44.63 | 108673 | -0.16% |
| 18 Jul 2022 | 45.12 | 45.19 | 45.30 | 44.66 | 238349 | 0.62% |
| 15 Jul 2022 | 44.84 | 45.23 | 45.30 | 44.36 | 124951 | -0.20% |
| 14 Jul 2022 | 44.93 | 44.75 | 45.45 | 44.51 | 396185 | -0.49% |
| 13 Jul 2022 | 45.15 | 44.89 | 45.45 | 44.65 | 676005 | 0.22% |
| 12 Jul 2022 | 45.05 | 44.87 | 45.14 | 44.77 | 398923 | 0.40% |
| 11 Jul 2022 | 44.87 | 45.19 | 45.29 | 44.84 | 255974 | -0.04% |
| 08 Jul 2022 | 44.89 | 44.99 | 45.08 | 44.70 | 427555 | 0.07% |
| 07 Jul 2022 | 44.86 | 45.24 | 45.24 | 44.72 | 1109311 | -1.28% |
| 06 Jul 2022 | 45.44 | 45.44 | 45.60 | 45.15 | 508500 | -1.13% |
| 05 Jul 2022 | 45.96 | 46.17 | 46.34 | 45.91 | 1280194 | 0.20% |
| 04 Jul 2022 | 45.87 | 46.45 | 46.45 | 45.80 | 291584 | 0.37% |
| 01 Jul 2022 | 45.70 | 45.04 | 45.86 | 45.04 | 1219450 | 1.47% |
| 30 Jun 2022 | 45.04 | 45.34 | 45.34 | 44.93 | 484956 | -0.18% |
| 29 Jun 2022 | 45.12 | 45.24 | 45.24 | 44.94 | 9081900 | -0.27% |
| 28 Jun 2022 | 45.24 | 45.05 | 45.28 | 44.92 | 2520480 | 0.22% |
| 27 Jun 2022 | 45.14 | 45.09 | 45.25 | 44.87 | 3810613 | 0.60% |
| 24 Jun 2022 | 44.87 | 44.99 | 44.99 | 44.75 | 203470 | -0.29% |
| 23 Jun 2022 | 45.00 | 45.05 | 45.15 | 44.83 | 265267 | 0.27% |
| 22 Jun 2022 | 44.88 | 44.93 | 45.00 | 44.77 | 223233 | -0.11% |
| 21 Jun 2022 | 44.93 | 45.27 | 45.27 | 44.83 | 328261 | -0.27% |
| 20 Jun 2022 | 45.05 | 45.16 | 45.24 | 44.96 | 353959 | -0.46% |
| 17 Jun 2022 | 45.26 | 45.38 | 45.38 | 45.05 | 404020 | 0.69% |
| 16 Jun 2022 | 44.95 | 45.12 | 45.12 | 44.81 | 349971 | 0.38% |
| 15 Jun 2022 | 44.78 | 44.79 | 44.95 | 44.51 | 164006 | -0.04% |
| 14 Jun 2022 | 44.80 | 44.98 | 44.99 | 44.72 | 455288 | -1.43% |
| 13 Jun 2022 | 45.45 | 45.59 | 45.83 | 45.32 | 1000739 | 0.64% |
| 10 Jun 2022 | 45.16 | 45.19 | 45.24 | 45.00 | 371245 | -0.09% |
| 09 Jun 2022 | 45.20 | 45.36 | 45.38 | 45.10 | 756004 | 0.04% |
| 08 Jun 2022 | 45.18 | 45.24 | 45.24 | 45.05 | 1105765 | 0.29% |
| 07 Jun 2022 | 45.05 | 45.23 | 45.44 | 44.86 | 620850 | -0.44% |
| 06 Jun 2022 | 45.25 | 45.39 | 45.39 | 45.05 | 819787 | -0.22% |
| 03 Jun 2022 | 45.35 | 45.69 | 45.73 | 45.32 | 775668 | 0.13% |
| 02 Jun 2022 | 45.29 | 44.99 | 53.49 | 44.76 | 566374 | 1.48% |
| 01 Jun 2022 | 44.63 | 44.99 | 44.99 | 44.56 | 841033 | -1.02% |
| 31 May 2022 | 45.09 | 45.25 | 45.36 | 44.92 | 1457803 | -0.09% |
| 30 May 2022 | 45.13 | 45.11 | 45.50 | 45.11 | 698635 | -0.40% |
| 27 May 2022 | 45.31 | 45.48 | 45.48 | 44.91 | 1037333 | 0.47% |
| 26 May 2022 | 45.10 | 45.15 | 45.35 | 44.91 | 518744 | -0.42% |
| 25 May 2022 | 45.29 | 45.79 | 45.79 | 45.20 | 607261 | -0.31% |
| 24 May 2022 | 45.43 | 45.55 | 45.55 | 45.06 | 1187203 | 0.13% |
| 23 May 2022 | 45.37 | 45.28 | 45.63 | 45.20 | 984544 | 0.42% |
| 20 May 2022 | 45.18 | 45.05 | 45.24 | 44.79 | 901578 | 0.87% |
| 19 May 2022 | 44.79 | 44.94 | 44.94 | 44.45 | 974606 | 0.43% |
| 18 May 2022 | 44.60 | 48.49 | 48.99 | 44.21 | 547221 | -0.25% |
| 17 May 2022 | 44.71 | 45.95 | 45.95 | 44.45 | 243154 | 1.04% |
| 16 May 2022 | 44.25 | 44.52 | 44.52 | 44.16 | 861070 | -0.61% |
| 13 May 2022 | 44.52 | 45.86 | 45.86 | 44.46 | 946390 | -1.66% |
| 12 May 2022 | 45.27 | 45.42 | 45.99 | 45.05 | 513047 | 0.02% |
| 11 May 2022 | 45.26 | 45.40 | 45.49 | 44.86 | 1068713 | -0.35% |
| 10 May 2022 | 45.42 | 45.79 | 45.79 | 45.25 | 2427516 | -0.59% |
| 09 May 2022 | 45.69 | 45.95 | 45.95 | 45.56 | 563157 | -0.13% |
| 06 May 2022 | 45.75 | 48.99 | 48.99 | 45.13 | 645334 | 0.26% |
| 05 May 2022 | 45.63 | 45.95 | 45.95 | 45.31 | 563292 | 1.18% |
| 04 May 2022 | 45.10 | 49.94 | 49.94 | 44.81 | 1419431 | -0.44% |
| 02 May 2022 | 45.30 | 45.85 | 45.85 | 45.26 | 634844 | -1.52% |
| 29 Apr 2022 | 46.00 | 45.99 | 46.44 | 45.61 | 1281371 | 1.14% |
| 28 Apr 2022 | 45.48 | 45.90 | 45.90 | 45.16 | 395877 | -0.72% |
| 27 Apr 2022 | 45.81 | 48.99 | 48.99 | 45.52 | 607352 | -0.33% |
| 26 Apr 2022 | 45.96 | 45.95 | 46.40 | 45.61 | 969311 | -0.45% |
| 25 Apr 2022 | 46.17 | 49.94 | 49.94 | 45.95 | 1202984 | -1.03% |
| 22 Apr 2022 | 46.65 | 46.89 | 46.89 | 46.35 | 671563 | 0.41% |
| 21 Apr 2022 | 46.46 | 49.94 | 49.94 | 46.26 | 1270609 | 0.17% |
| 20 Apr 2022 | 46.38 | 46.99 | 46.99 | 46.11 | 796805 | -1.72% |
| 19 Apr 2022 | 47.19 | 47.38 | 47.38 | 46.91 | 667206 | -0.06% |
| 18 Apr 2022 | 47.22 | 46.91 | 47.35 | 46.90 | 1222059 | 0.88% |
| 13 Apr 2022 | 46.81 | 46.95 | 46.95 | 46.42 | 353658 | 1.10% |
| 12 Apr 2022 | 46.30 | 46.08 | 46.63 | 46.08 | 531814 | -0.11% |
| 11 Apr 2022 | 46.35 | 46.32 | 46.40 | 45.86 | 545341 | 1.22% |
| 08 Apr 2022 | 45.79 | 45.99 | 45.99 | 45.56 | 204382 | 0.33% |
| 07 Apr 2022 | 45.64 | 44.94 | 45.94 | 44.94 | 547026 | -0.02% |
| 06 Apr 2022 | 45.65 | 45.82 | 45.82 | 45.13 | 504015 | 0.29% |
| 05 Apr 2022 | 45.52 | 45.00 | 45.62 | 45.00 | 701857 | 0.57% |
| 04 Apr 2022 | 45.26 | 45.82 | 45.82 | 45.06 | 1052861 | -0.94% |
| 01 Apr 2022 | 45.69 | 45.65 | 45.94 | 45.40 | 545390 | 0.64% |
| 31 Mar 2022 | 45.40 | 45.69 | 45.69 | 45.12 | 1682052 | 0.18% |
| 30 Mar 2022 | 45.32 | 44.88 | 45.95 | 44.88 | 1579100 | 0.20% |
| 29 Mar 2022 | 45.23 | 45.68 | 45.68 | 45.02 | 583011 | -0.37% |
| 28 Mar 2022 | 45.40 | 45.99 | 45.99 | 45.26 | 1082144 | -0.63% |
| 25 Mar 2022 | 45.69 | 46.92 | 46.92 | 45.65 | 375106 | 0.24% |
| 24 Mar 2022 | 45.58 | 46.14 | 46.14 | 45.41 | 1008857 | 0.44% |
| 23 Mar 2022 | 45.38 | 45.44 | 45.44 | 45.03 | 1503308 | 0.18% |
| 22 Mar 2022 | 45.30 | 45.69 | 45.69 | 45.16 | 615530 | 0.47% |
| 21 Mar 2022 | 45.09 | 45.49 | 45.49 | 45.02 | 1074948 | -0.46% |
| 17 Mar 2022 | 45.30 | 45.67 | 45.67 | 42.50 | 1058339 | 0.27% |
| 16 Mar 2022 | 45.18 | 45.28 | 45.38 | 44.38 | 956475 | -0.24% |
| 15 Mar 2022 | 45.29 | 45.49 | 45.54 | 45.05 | 1393748 | -0.40% |
| 14 Mar 2022 | 45.47 | 46.98 | 46.98 | 45.28 | 767750 | -1.26% |
| 11 Mar 2022 | 46.05 | 46.98 | 46.98 | 45.76 | 774183 | 0.88% |
| 10 Mar 2022 | 45.65 | 46.48 | 46.48 | 43.90 | 2283489 | -2.19% |
| 09 Mar 2022 | 46.67 | 49.18 | 49.18 | 46.00 | 3050351 | -0.62% |
| 08 Mar 2022 | 46.96 | 47.44 | 47.62 | 46.56 | 1506131 | -0.51% |
| 07 Mar 2022 | 47.20 | 46.70 | 47.65 | 46.36 | 6007129 | 3.40% |
| 04 Mar 2022 | 45.65 | 46.43 | 46.43 | 45.56 | 637387 | 0.48% |
| 03 Mar 2022 | 45.43 | 45.90 | 45.90 | 45.15 | 1171925 | -0.02% |
| 02 Mar 2022 | 45.44 | 49.91 | 49.91 | 45.16 | 1934295 | 1.93% |
| 28 Feb 2022 | 44.58 | 45.58 | 45.58 | 44.51 | 1774615 | -0.11% |
| 25 Feb 2022 | 44.63 | 45.59 | 45.69 | 44.53 | 5137303 | -2.32% |
| 24 Feb 2022 | 45.69 | 45.12 | 45.80 | 44.60 | 2660406 | 3.46% |
| 23 Feb 2022 | 44.16 | 44.59 | 44.59 | 44.06 | 372423 | -0.59% |
| 22 Feb 2022 | 44.42 | 44.50 | 44.75 | 44.22 | 1462216 | 0.75% |
| 21 Feb 2022 | 44.09 | 44.49 | 44.49 | 43.96 | 1032391 | -0.27% |
| 18 Feb 2022 | 44.21 | 44.86 | 44.86 | 44.18 | 808230 | -0.43% |
| 17 Feb 2022 | 44.40 | 44.14 | 44.45 | 43.72 | 1245906 | 1.72% |
| 16 Feb 2022 | 43.65 | 44.11 | 44.11 | 43.52 | 800750 | -0.30% |
| 15 Feb 2022 | 43.78 | 44.54 | 44.55 | 43.68 | 2295047 | -0.48% |
| 14 Feb 2022 | 43.99 | 44.42 | 44.42 | 43.58 | 2073411 | 1.73% |
| 11 Feb 2022 | 43.24 | 43.20 | 43.28 | 43.11 | 694801 | 0.14% |
| 10 Feb 2022 | 43.18 | 43.38 | 43.38 | 43.06 | 366721 | 0.40% |
| 09 Feb 2022 | 43.01 | 43.12 | 43.12 | 42.95 | 440563 | 0.30% |
| 08 Feb 2022 | 42.88 | 42.98 | 42.98 | 42.66 | 473973 | 0.59% |
| 07 Feb 2022 | 42.63 | 42.79 | 42.79 | 42.41 | 513730 | -0.14% |
| 04 Feb 2022 | 42.69 | 42.64 | 42.75 | 42.53 | 511313 | 0.12% |
| 03 Feb 2022 | 42.64 | 42.74 | 42.75 | 42.56 | 276155 | 0.14% |
| 02 Feb 2022 | 42.58 | 42.65 | 42.68 | 42.43 | 367798 | -0.16% |
| 01 Feb 2022 | 42.65 | 42.36 | 42.70 | 42.20 | 903148 | 1.14% |
| 31 Jan 2022 | 42.17 | 42.48 | 42.48 | 42.13 | 4544729 | -0.59% |
| 28 Jan 2022 | 42.42 | 42.66 | 42.69 | 42.37 | 671600 | -0.86% |
| 27 Jan 2022 | 42.79 | 43.09 | 45.50 | 42.66 | 926435 | -0.77% |
| 25 Jan 2022 | 43.12 | 43.28 | 43.30 | 43.03 | 1777928 | -0.05% |
| 24 Jan 2022 | 43.14 | 43.19 | 43.20 | 42.71 | 1619832 | 0.63% |
| 21 Jan 2022 | 42.87 | 43.20 | 43.29 | 42.80 | 1041661 | -0.51% |
| 20 Jan 2022 | 43.09 | 43.45 | 43.45 | 42.86 | 1518698 | 1.15% |
| 19 Jan 2022 | 42.60 | 42.73 | 42.73 | 42.51 | 457097 | 0.12% |
| 18 Jan 2022 | 42.55 | 42.56 | 42.73 | 42.48 | 449364 | -0.02% |
| 17 Jan 2022 | 42.56 | 42.65 | 42.65 | 42.26 | 652721 | -0.21% |
| 14 Jan 2022 | 42.65 | 42.90 | 42.90 | 42.52 | 570047 | 0.42% |
| 13 Jan 2022 | 42.47 | 42.95 | 42.95 | 42.41 | 502092 | 0.07% |
| 12 Jan 2022 | 42.44 | 42.35 | 42.53 | 42.27 | 788445 | 0.21% |
| 11 Jan 2022 | 42.35 | 42.15 | 42.40 | 42.05 | 906517 | 0.59% |
| 10 Jan 2022 | 42.10 | 42.35 | 42.45 | 42.00 | 623078 | -0.12% |
| 07 Jan 2022 | 42.15 | 44.90 | 44.90 | 42.05 | 509499 | -0.47% |
| 06 Jan 2022 | 42.35 | 42.65 | 42.65 | 42.05 | 550835 | -0.59% |
| 05 Jan 2022 | 42.60 | 42.41 | 42.89 | 42.41 | 2888 | 0.12% |
| 04 Jan 2022 | 42.55 | 42.67 | 42.67 | 42.43 | 5263 | -0.49% |
| 03 Jan 2022 | 42.76 | 42.66 | 42.89 | 42.66 | 5568 | 0.42% |
| 31 Dec 2021 | 42.58 | 42.68 | 42.69 | 42.45 | 3434 | 0.64% |
| 30 Dec 2021 | 42.31 | 42.74 | 42.74 | 42.31 | 3340 | -0.68% |
| 29 Dec 2021 | 42.60 | 42.83 | 42.83 | 42.57 | 2160 | -0.58% |
| 28 Dec 2021 | 42.85 | 42.62 | 42.90 | 42.62 | 14010 | 0.33% |
| 27 Dec 2021 | 42.71 | 42.78 | 42.84 | 42.66 | 3917 | 0.02% |
| 24 Dec 2021 | 42.70 | 42.74 | 42.80 | 42.64 | 6976 | -0.26% |
| 23 Dec 2021 | 42.81 | 42.79 | 42.88 | 42.71 | 6358 | 0.30% |
| 22 Dec 2021 | 42.68 | 42.72 | 42.72 | 42.55 | 5140 | -0.02% |
| 21 Dec 2021 | 42.69 | 42.89 | 42.89 | 42.53 | 11519 | -0.54% |
| 20 Dec 2021 | 42.92 | 43.20 | 43.28 | 42.86 | 16145 | -0.60% |
| 17 Dec 2021 | 43.18 | 43.32 | 44.00 | 43.03 | 10630 | 0.63% |
| 16 Dec 2021 | 42.91 | 40.51 | 43.05 | 40.51 | 13499 | 0.89% |
| 15 Dec 2021 | 42.53 | 42.48 | 42.60 | 42.40 | 7534 | -0.28% |
| 14 Dec 2021 | 42.65 | 42.70 | 42.89 | 42.60 | 15959 | -0.02% |
| 13 Dec 2021 | 42.66 | 42.40 | 42.73 | 42.39 | 8244 | 0.80% |
| 10 Dec 2021 | 42.32 | 42.55 | 42.55 | 42.30 | 10889 | -0.17% |
| 09 Dec 2021 | 42.39 | 42.60 | 42.60 | 42.32 | 7029 | -0.54% |
| 08 Dec 2021 | 42.62 | 42.48 | 42.67 | 42.30 | 14382 | 0.90% |
| 07 Dec 2021 | 42.24 | 42.34 | 42.52 | 42.18 | 255478 | -0.33% |
| 06 Dec 2021 | 42.38 | 42.44 | 42.64 | 42.33 | 7143 | 0.52% |
| 03 Dec 2021 | 42.16 | 42.20 | 42.39 | 42.05 | 4909 | 0.02% |
| 02 Dec 2021 | 42.15 | 42.27 | 42.35 | 42.08 | 7586 | -0.28% |
| 01 Dec 2021 | 42.27 | 42.47 | 42.47 | 42.18 | 6207 | -0.77% |
| 30 Nov 2021 | 42.60 | 42.79 | 42.80 | 42.32 | 8831 | -0.47% |
| 29 Nov 2021 | 42.80 | 42.74 | 42.84 | 42.45 | 7723 | -0.07% |
| 26 Nov 2021 | 42.83 | 42.46 | 43.90 | 42.27 | 42331 | 0.92% |
| 25 Nov 2021 | 42.44 | 42.33 | 42.50 | 42.30 | 13051 | 0.26% |
| 24 Nov 2021 | 42.33 | 42.42 | 42.49 | 42.21 | 11349 | -0.21% |
| 23 Nov 2021 | 42.42 | 42.96 | 44.04 | 42.40 | 63135 | -2.15% |
| 22 Nov 2021 | 43.35 | 43.57 | 43.59 | 43.27 | 55973 | -0.89% |
| 18 Nov 2021 | 43.74 | 43.65 | 43.76 | 43.58 | 65630 | 0.23% |
| 17 Nov 2021 | 43.64 | 43.72 | 43.74 | 43.48 | 17512 | -0.59% |
| 16 Nov 2021 | 43.90 | 43.69 | 44.00 | 43.62 | 13761 | 0.57% |
| 15 Nov 2021 | 43.65 | 43.21 | 43.74 | 40.93 | 19260 | 0.23% |
| 12 Nov 2021 | 43.55 | 43.70 | 43.74 | 43.45 | 9601 | -0.48% |
| 11 Nov 2021 | 43.76 | 43.02 | 43.79 | 43.00 | 24477 | 2.15% |
| 10 Nov 2021 | 42.84 | 42.61 | 42.93 | 42.61 | 9269 | 0.14% |
| 09 Nov 2021 | 42.78 | 42.56 | 42.80 | 42.55 | 11433 | 0.54% |
| 08 Nov 2021 | 42.55 | 42.70 | 42.75 | 42.42 | 14138 | 0.38% |
| 04 Nov 2021 | 42.39 | 42.80 | 42.80 | 42.30 | 5587 | 0.76% |
| 03 Nov 2021 | 42.07 | 42.50 | 42.55 | 42.02 | 10034 | -1.13% |
| 02 Nov 2021 | 42.55 | 42.58 | 42.67 | 42.44 | 17141 | 0.57% |
| 01 Nov 2021 | 42.31 | 42.49 | 42.54 | 42.25 | 10611 | -0.56% |
| 29 Oct 2021 | 42.55 | 42.54 | 42.59 | 42.37 | 16796 | 0.02% |
| 28 Oct 2021 | 42.54 | 42.65 | 42.68 | 42.43 | 21143 | 0.54% |
| 27 Oct 2021 | 42.31 | 42.58 | 42.59 | 42.25 | 15241 | -0.94% |
| 26 Oct 2021 | 42.71 | 42.78 | 42.89 | 42.60 | 21415 | 0.45% |
| 25 Oct 2021 | 42.52 | 42.38 | 42.62 | 42.27 | 21743 | 0.59% |
| 22 Oct 2021 | 42.27 | 42.27 | 42.34 | 42.14 | 6510 | 0.26% |
| 21 Oct 2021 | 42.16 | 42.29 | 42.30 | 42.15 | 4321 | 0.02% |
| 20 Oct 2021 | 42.15 | 42.15 | 42.20 | 42.04 | 13166 | 0.00% |
| 19 Oct 2021 | 42.15 | 42.04 | 42.24 | 42.04 | 6640 | 0.33% |
| 18 Oct 2021 | 42.01 | 42.17 | 42.19 | 41.93 | 13341 | -1.15% |
| 14 Oct 2021 | 42.50 | 42.21 | 42.58 | 42.20 | 16281 | 1.26% |
| 13 Oct 2021 | 41.97 | 41.99 | 41.99 | 41.83 | 8026 | 0.10% |
| 12 Oct 2021 | 41.93 | 41.88 | 41.95 | 41.78 | 5034 | 0.50% |
| 11 Oct 2021 | 41.72 | 41.72 | 41.84 | 41.55 | 5240 | 0.22% |
| 08 Oct 2021 | 41.63 | 41.69 | 41.70 | 41.55 | 4132 | 0.05% |
| 07 Oct 2021 | 41.61 | 41.67 | 41.75 | 41.52 | 8829 | 0.24% |
| 06 Oct 2021 | 41.51 | 41.45 | 41.60 | 41.33 | 8709 | 0.07% |
| 05 Oct 2021 | 41.48 | 41.58 | 41.59 | 41.40 | 9544 | 0.61% |
| 04 Oct 2021 | 41.23 | 41.30 | 41.50 | 41.15 | 10851 | -0.15% |
| 01 Oct 2021 | 41.29 | 41.20 | 41.35 | 41.14 | 27796 | 1.10% |
| 30 Sep 2021 | 40.84 | 41.29 | 41.29 | 40.81 | 17740 | -0.66% |
| 29 Sep 2021 | 41.11 | 41.12 | 41.15 | 41.01 | 15909 | 0.19% |
| 28 Sep 2021 | 41.03 | 41.36 | 41.36 | 40.93 | 11954 | 0.05% |
| 27 Sep 2021 | 41.01 | 41.24 | 41.25 | 41.00 | 7456 | -0.12% |
| 24 Sep 2021 | 41.06 | 41.24 | 41.25 | 41.01 | 15390 | -0.73% |
| 23 Sep 2021 | 41.36 | 41.70 | 41.70 | 41.22 | 20563 | -0.70% |
| 22 Sep 2021 | 41.65 | 41.70 | 41.74 | 41.45 | 10666 | 0.87% |
| 21 Sep 2021 | 41.29 | 41.29 | 41.32 | 41.20 | 5881 | 0.05% |
| 20 Sep 2021 | 41.27 | 41.28 | 41.34 | 41.02 | 24005 | -0.02% |
| 17 Sep 2021 | 41.28 | 41.40 | 41.40 | 41.11 | 19073 | -0.75% |
| 16 Sep 2021 | 41.59 | 42.03 | 42.03 | 41.53 | 19258 | -1.05% |
| 15 Sep 2021 | 42.03 | 42.19 | 42.19 | 41.86 | 7178 | 0.60% |
| 14 Sep 2021 | 41.78 | 41.82 | 41.88 | 41.74 | 6407 | -0.02% |
| 13 Sep 2021 | 41.79 | 41.93 | 41.93 | 41.72 | 9312 | -0.14% |
| 09 Sep 2021 | 41.85 | 41.94 | 41.94 | 41.76 | 9740 | -0.21% |
| 08 Sep 2021 | 41.94 | 42.04 | 42.05 | 41.82 | 14057 | -0.52% |
| 07 Sep 2021 | 42.16 | 42.11 | 42.33 | 42.10 | 15271 | -0.26% |
| 06 Sep 2021 | 42.27 | 42.40 | 42.40 | 42.07 | 7274 | 0.76% |
| 03 Sep 2021 | 41.95 | 42.04 | 42.04 | 41.87 | 4904 | -0.21% |
| 02 Sep 2021 | 42.04 | 41.99 | 42.05 | 41.86 | 10392 | 0.14% |
| 01 Sep 2021 | 41.98 | 42.05 | 42.45 | 41.89 | 3945 | 0.14% |
| 31 Aug 2021 | 41.92 | 42.14 | 42.14 | 41.85 | 4556 | -0.36% |
| 30 Aug 2021 | 42.07 | 42.28 | 42.29 | 42.05 | 6773 | 0.31% |
| 27 Aug 2021 | 41.94 | 42.08 | 42.21 | 41.91 | 4017 | 0.33% |
| 26 Aug 2021 | 41.80 | 42.08 | 42.08 | 41.78 | 6733 | -0.64% |
| 25 Aug 2021 | 42.07 | 42.19 | 42.19 | 42.02 | 3502 | -0.33% |
| 24 Aug 2021 | 42.21 | 42.40 | 42.40 | 42.11 | 2388 | 0.43% |
| 23 Aug 2021 | 42.03 | 42.23 | 42.23 | 42.00 | 9338 | -0.07% |
| 20 Aug 2021 | 42.06 | 42.19 | 42.20 | 42.01 | 12303 | -0.12% |
| 18 Aug 2021 | 42.11 | 42.28 | 42.29 | 42.01 | 6042 | -0.28% |
| 17 Aug 2021 | 42.23 | 41.97 | 42.29 | 41.96 | 8088 | 0.84% |
| 16 Aug 2021 | 41.88 | 41.77 | 41.99 | 41.73 | 5246 | 0.72% |
| 13 Aug 2021 | 41.58 | 41.78 | 41.79 | 41.45 | 9084 | -0.19% |
| 12 Aug 2021 | 41.66 | 41.60 | 41.72 | 41.50 | 3975 | 0.75% |
| 11 Aug 2021 | 41.35 | 41.43 | 41.43 | 41.22 | 8927 | 0.22% |
| 10 Aug 2021 | 41.26 | 41.48 | 41.55 | 41.24 | 13324 | -0.41% |
| 09 Aug 2021 | 41.43 | 41.99 | 42.20 | 41.19 | 32260 | -2.43% |
| 06 Aug 2021 | 42.46 | 42.55 | 42.60 | 42.35 | 8911 | -0.35% |
| 05 Aug 2021 | 42.61 | 42.72 | 42.74 | 42.60 | 3012 | -0.23% |
| 04 Aug 2021 | 42.71 | 42.79 | 42.79 | 42.55 | 5590 | 0.02% |
| 03 Aug 2021 | 42.70 | 42.89 | 42.89 | 42.52 | 7206 | 0.19% |
| 02 Aug 2021 | 42.62 | 42.79 | 42.80 | 42.60 | 5564 | -0.77% |
| 30 Jul 2021 | 42.95 | 42.97 | 43.04 | 42.85 | 14759 | 0.40% |
| 29 Jul 2021 | 42.78 | 42.66 | 42.88 | 42.42 | 9903 | 0.94% |
| 28 Jul 2021 | 42.38 | 42.43 | 42.59 | 42.33 | 3637 | -0.07% |
| 27 Jul 2021 | 42.41 | 42.41 | 42.45 | 42.24 | 4074 | 0.00% |
| 26 Jul 2021 | 42.41 | 42.44 | 42.58 | 42.36 | 5997 | -0.07% |
| 23 Jul 2021 | 42.44 | 42.41 | 42.56 | 42.37 | 9399 | 0.21% |
| 22 Jul 2021 | 42.35 | 42.30 | 42.44 | 42.06 | 6825 | -0.73% |
| 20 Jul 2021 | 42.66 | 42.75 | 43.10 | 42.60 | 60255 | 0.07% |
| 19 Jul 2021 | 42.63 | 42.90 | 42.90 | 42.56 | 5033 | -0.70% |
| 16 Jul 2021 | 42.93 | 42.98 | 42.98 | 42.78 | 5167 | -0.12% |
| 15 Jul 2021 | 42.98 | 42.81 | 43.03 | 42.81 | 5314 | 0.56% |
| 14 Jul 2021 | 42.74 | 42.65 | 42.78 | 42.61 | 6584 | 0.31% |
| 13 Jul 2021 | 42.61 | 42.50 | 42.69 | 42.50 | 3947 | 0.26% |
| 12 Jul 2021 | 42.50 | 42.72 | 42.72 | 42.43 | 4440 | -0.38% |
| 09 Jul 2021 | 42.66 | 42.70 | 42.73 | 42.47 | 86917 | -0.12% |
| 08 Jul 2021 | 42.71 | 42.73 | 42.85 | 42.47 | 5103 | -0.02% |
| 07 Jul 2021 | 42.72 | 42.69 | 42.80 | 42.54 | 5732 | 0.19% |
| 06 Jul 2021 | 42.64 | 42.42 | 42.68 | 42.26 | 14069 | 0.88% |
| 05 Jul 2021 | 42.27 | 42.38 | 42.38 | 42.07 | 6000 | 0.17% |
| 02 Jul 2021 | 42.20 | 41.81 | 42.25 | 41.81 | 9382 | 0.79% |
| 01 Jul 2021 | 41.87 | 41.66 | 42.00 | 41.66 | 5596 | 0.99% |
| 30 Jun 2021 | 41.46 | 41.69 | 41.69 | 41.38 | 50111 | -0.53% |
| 29 Jun 2021 | 41.68 | 41.99 | 41.99 | 41.66 | 14496 | -0.41% |
| 28 Jun 2021 | 41.85 | 42.00 | 42.08 | 41.80 | 8311 | -0.24% |
| 25 Jun 2021 | 41.95 | 41.90 | 42.04 | 41.76 | 8081 | 0.10% |
| 24 Jun 2021 | 41.91 | 41.94 | 41.98 | 41.72 | 6027 | -0.10% |
| 23 Jun 2021 | 41.95 | 41.90 | 42.02 | 41.82 | 17159 | 0.12% |
| 22 Jun 2021 | 41.90 | 41.91 | 42.10 | 41.77 | 14021 | -0.02% |
| 21 Jun 2021 | 41.91 | 41.98 | 42.00 | 41.60 | 19059 | -0.38% |
| 18 Jun 2021 | 42.07 | 42.25 | 42.25 | 41.92 | 17183 | -0.66% |
| 17 Jun 2021 | 42.35 | 43.30 | 43.30 | 42.26 | 21891 | -1.69% |
| 16 Jun 2021 | 43.08 | 43.15 | 43.18 | 43.00 | 24564 | -0.19% |
| 15 Jun 2021 | 43.16 | 43.15 | 43.24 | 43.03 | 14792 | 0.23% |
| 14 Jun 2021 | 43.06 | 43.50 | 43.55 | 42.97 | 14102 | -1.44% |
| 11 Jun 2021 | 43.69 | 43.57 | 43.80 | 43.56 | 25857 | 0.67% |
| 10 Jun 2021 | 43.40 | 43.49 | 43.53 | 43.30 | 10115 | -0.28% |
| 09 Jun 2021 | 43.52 | 43.50 | 43.63 | 43.42 | 10700 | 0.09% |
| 08 Jun 2021 | 43.48 | 43.36 | 43.61 | 43.36 | 15481 | 0.39% |
| 07 Jun 2021 | 43.31 | 43.52 | 43.60 | 43.20 | 15990 | 0.32% |
| 04 Jun 2021 | 43.17 | 43.36 | 43.45 | 42.84 | 13364 | -0.78% |
| 03 Jun 2021 | 43.51 | 43.67 | 43.82 | 43.45 | 6965 | -0.28% |
| 02 Jun 2021 | 43.63 | 43.88 | 43.88 | 43.57 | 7543 | -0.68% |
| 01 Jun 2021 | 43.93 | 43.82 | 43.98 | 43.66 | 11412 | 0.69% |
| 31 May 2021 | 43.63 | 43.35 | 43.65 | 43.33 | 10597 | 0.93% |
| 28 May 2021 | 43.23 | 43.40 | 43.40 | 43.15 | 5939 | -0.23% |
| 27 May 2021 | 43.33 | 43.46 | 43.54 | 43.31 | 4601 | -0.55% |
| 26 May 2021 | 43.57 | 43.35 | 43.69 | 43.35 | 5055 | 0.83% |
| 25 May 2021 | 43.21 | 43.06 | 43.29 | 43.03 | 9600 | -0.02% |
| 24 May 2021 | 43.22 | 43.21 | 43.33 | 43.15 | 5846 | 0.05% |
| 21 May 2021 | 43.20 | 43.21 | 43.30 | 43.12 | 8209 | -0.07% |
| 20 May 2021 | 43.23 | 43.16 | 43.34 | 43.16 | 15053 | 0.51% |
| 19 May 2021 | 43.01 | 43.08 | 43.17 | 42.95 | 12732 | -0.23% |
| 18 May 2021 | 43.11 | 43.30 | 43.30 | 43.03 | 27931 | 0.61% |
| 17 May 2021 | 42.85 | 42.73 | 42.99 | 42.67 | 14035 | 0.82% |
| 14 May 2021 | 42.50 | 42.74 | 42.74 | 42.30 | 40718 | 0.07% |
| 12 May 2021 | 42.47 | 42.36 | 42.55 | 42.13 | 28112 | -0.05% |
| 11 May 2021 | 42.49 | 42.63 | 42.69 | 42.42 | 15359 | -0.07% |
| 10 May 2021 | 42.52 | 42.55 | 42.66 | 42.31 | 11677 | 0.52% |
| 07 May 2021 | 42.30 | 42.34 | 42.35 | 42.08 | 8829 | 0.93% |
| 06 May 2021 | 41.91 | 41.86 | 41.95 | 41.75 | 6366 | 0.65% |
| 05 May 2021 | 41.64 | 41.83 | 41.99 | 41.61 | 6808 | -0.48% |
| 04 May 2021 | 41.84 | 42.24 | 42.24 | 41.80 | 7714 | 0.19% |
| 03 May 2021 | 41.76 | 41.95 | 41.95 | 41.73 | 21253 | 0.31% |
| 30 Apr 2021 | 41.63 | 41.74 | 41.74 | 41.55 | 7956 | -0.17% |
| 29 Apr 2021 | 41.70 | 42.08 | 42.08 | 41.67 | 5886 | -0.10% |
| 28 Apr 2021 | 41.74 | 42.19 | 42.19 | 41.70 | 15119 | -1.11% |
| 27 Apr 2021 | 42.21 | 42.27 | 42.27 | 42.06 | 19951 | -0.09% |
| 26 Apr 2021 | 42.25 | 42.49 | 42.53 | 42.10 | 12963 | -0.71% |
| 23 Apr 2021 | 42.55 | 42.66 | 42.68 | 42.30 | 26669 | 0.07% |
| 22 Apr 2021 | 42.52 | 43.45 | 43.45 | 42.47 | 26328 | 0.81% |
| 20 Apr 2021 | 42.18 | 42.50 | 42.55 | 41.95 | 28756 | -0.87% |
| 19 Apr 2021 | 42.55 | 41.99 | 42.58 | 41.98 | 12955 | 1.67% |
| 16 Apr 2021 | 41.85 | 41.88 | 42.00 | 41.64 | 18912 | 0.19% |
| 15 Apr 2021 | 41.77 | 41.76 | 41.84 | 41.61 | 8553 | 0.53% |
| 13 Apr 2021 | 41.55 | 41.44 | 41.60 | 41.23 | 10439 | 0.27% |
| 12 Apr 2021 | 41.44 | 41.70 | 41.70 | 41.32 | 21796 | -0.14% |
| 09 Apr 2021 | 41.50 | 41.75 | 41.75 | 41.42 | 15917 | 0.36% |
| 08 Apr 2021 | 41.35 | 41.25 | 41.40 | 41.05 | 13931 | 0.58% |
| 07 Apr 2021 | 41.11 | 40.69 | 41.25 | 40.57 | 32856 | 1.53% |
| 06 Apr 2021 | 40.49 | 40.56 | 40.83 | 40.41 | 15741 | 0.35% |
| 05 Apr 2021 | 40.35 | 40.63 | 40.63 | 40.20 | 15234 | 0.37% |
| 01 Apr 2021 | 40.20 | 40.45 | 40.45 | 39.66 | 9261 | 2.00% |
| 31 Mar 2021 | 39.41 | 39.60 | 39.64 | 39.35 | 17243 | -0.30% |
| 30 Mar 2021 | 39.53 | 39.70 | 39.90 | 39.41 | 24479 | -0.90% |
| 26 Mar 2021 | 39.89 | 39.93 | 40.00 | 39.81 | 12097 | -0.10% |
| 25 Mar 2021 | 39.93 | 40.10 | 40.10 | 39.84 | 7748 | -0.13% |
| 24 Mar 2021 | 39.98 | 40.24 | 40.24 | 39.81 | 9216 | 0.03% |
| 23 Mar 2021 | 39.97 | 40.48 | 40.48 | 39.80 | 11885 | 0.28% |
| 22 Mar 2021 | 39.86 | 39.93 | 40.46 | 39.82 | 21201 | -0.87% |
| 19 Mar 2021 | 40.21 | 40.20 | 40.45 | 40.01 | 11347 | 0.17% |
| 18 Mar 2021 | 40.14 | 40.25 | 40.44 | 40.08 | 21942 | -0.02% |
| 17 Mar 2021 | 40.15 | 40.25 | 40.30 | 40.12 | 25112 | -0.17% |
| 16 Mar 2021 | 40.22 | 40.39 | 40.39 | 40.01 | 63301 | 0.17% |
| 15 Mar 2021 | 40.15 | 40.21 | 40.27 | 39.96 | 242860 | 1.08% |
| 12 Mar 2021 | 39.72 | 40.15 | 40.15 | 39.66 | 25730 | -0.65% |
| 10 Mar 2021 | 39.98 | 40.10 | 40.11 | 39.88 | 22970 | 0.20% |
| 09 Mar 2021 | 39.90 | 39.65 | 40.00 | 39.60 | 28997 | 0.30% |
| 08 Mar 2021 | 39.78 | 40.25 | 40.25 | 39.72 | 22694 | 0.13% |
| 05 Mar 2021 | 39.73 | 39.89 | 40.05 | 39.60 | 26923 | -0.87% |
| 04 Mar 2021 | 40.08 | 40.38 | 40.39 | 39.98 | 27280 | -0.74% |
| 03 Mar 2021 | 40.38 | 40.71 | 40.90 | 40.28 | 40994 | -0.62% |
| 02 Mar 2021 | 40.63 | 40.83 | 40.90 | 40.39 | 21728 | -1.17% |
| 01 Mar 2021 | 41.11 | 41.26 | 41.26 | 41.04 | 10541 | -0.36% |
| 26 Feb 2021 | 41.26 | 41.47 | 41.47 | 41.05 | 12523 | -0.46% |
| 25 Feb 2021 | 41.45 | 41.58 | 41.69 | 41.31 | 14136 | -0.65% |
| 24 Feb 2021 | 41.72 | 41.76 | 41.85 | 41.52 | 9948 | -0.10% |
| 23 Feb 2021 | 41.76 | 41.76 | 42.05 | 41.71 | 24495 | 0.60% |
| 22 Feb 2021 | 41.51 | 41.96 | 41.96 | 41.34 | 22866 | 0.39% |
| 19 Feb 2021 | 41.35 | 41.40 | 41.55 | 40.93 | 22371 | -0.62% |
| 18 Feb 2021 | 41.61 | 41.80 | 41.80 | 41.41 | 14898 | -0.24% |
| 17 Feb 2021 | 41.71 | 41.99 | 42.19 | 41.65 | 23133 | -1.56% |
| 16 Feb 2021 | 42.37 | 42.30 | 42.39 | 42.22 | 8521 | 0.38% |
| 15 Feb 2021 | 42.21 | 42.39 | 42.39 | 42.01 | 13387 | -0.17% |
| 12 Feb 2021 | 42.28 | 42.49 | 42.60 | 42.20 | 18276 | -1.19% |
| 11 Feb 2021 | 42.79 | 42.80 | 42.86 | 42.62 | 31465 | -0.02% |
| 10 Feb 2021 | 42.80 | 42.87 | 42.94 | 42.70 | 11704 | -0.16% |
| 09 Feb 2021 | 42.87 | 44.86 | 44.86 | 42.73 | 14617 | 1.30% |
| 08 Feb 2021 | 42.32 | 42.19 | 42.45 | 42.03 | 18005 | 0.31% |
| 05 Feb 2021 | 42.19 | 42.65 | 42.65 | 41.90 | 26963 | -0.38% |
| 04 Feb 2021 | 42.35 | 42.70 | 42.70 | 42.29 | 33013 | -0.98% |
| 03 Feb 2021 | 42.77 | 43.24 | 43.24 | 42.75 | 25539 | -0.65% |
| 02 Feb 2021 | 43.05 | 43.99 | 43.99 | 42.99 | 9621 | -0.78% |
| 01 Feb 2021 | 43.39 | 43.99 | 44.03 | 42.75 | 16294 | -0.55% |
| 29 Jan 2021 | 43.63 | 43.78 | 43.79 | 43.52 | 45079 | -0.11% |
| 28 Jan 2021 | 43.68 | 43.66 | 43.75 | 43.55 | 8632 | 0.02% |
| 27 Jan 2021 | 43.67 | 43.79 | 43.80 | 43.62 | 11180 | -0.37% |
| 25 Jan 2021 | 43.83 | 44.09 | 44.09 | 43.77 | 11242 | -0.54% |
| 22 Jan 2021 | 44.07 | 44.50 | 44.50 | 44.01 | 56970 | -0.52% |
| 21 Jan 2021 | 44.30 | 44.20 | 44.40 | 44.20 | 8241 | 0.80% |
| 20 Jan 2021 | 43.95 | 43.98 | 44.08 | 43.89 | 10242 | 0.18% |
| 19 Jan 2021 | 43.87 | 43.75 | 43.94 | 43.72 | 17060 | 0.37% |
| 18 Jan 2021 | 43.71 | 44.10 | 44.10 | 43.60 | 27946 | -1.00% |
| 15 Jan 2021 | 44.15 | 44.25 | 44.25 | 43.90 | 58432 | 0.75% |
| 14 Jan 2021 | 43.82 | 44.48 | 44.48 | 43.72 | 31419 | -0.70% |
| 13 Jan 2021 | 44.13 | 44.65 | 47.05 | 44.08 | 32736 | -0.59% |
| 12 Jan 2021 | 44.39 | 44.35 | 44.50 | 44.18 | 20459 | 0.32% |
| 11 Jan 2021 | 44.25 | 44.99 | 44.99 | 43.95 | 18940 | -1.64% |
| 08 Jan 2021 | 44.99 | 45.65 | 45.76 | 44.82 | 14757 | -1.34% |
| 07 Jan 2021 | 45.60 | 46.00 | 46.00 | 45.29 | 13610 | -1.43% |
| 06 Jan 2021 | 46.26 | 46.05 | 46.30 | 45.92 | 19327 | 0.52% |
| 05 Jan 2021 | 46.02 | 45.80 | 46.10 | 45.71 | 13853 | 0.88% |
| 04 Jan 2021 | 45.62 | 45.70 | 45.70 | 45.23 | 10003 | 1.65% |
| 01 Jan 2021 | 44.88 | 44.98 | 44.98 | 44.84 | 13016 | -0.22% |
| 31 Dec 2020 | 44.98 | 44.99 | 45.15 | 44.67 | 7592 | 0.72% |
| 30 Dec 2020 | 44.66 | 44.97 | 44.97 | 44.63 | 6054 | -0.40% |
| 29 Dec 2020 | 44.84 | 44.80 | 44.88 | 44.63 | 15465 | -0.07% |
| 28 Dec 2020 | 44.87 | 44.82 | 45.22 | 44.82 | 7765 | 0.29% |
| 24 Dec 2020 | 44.74 | 44.95 | 44.95 | 44.62 | 4086 | -0.02% |
| 23 Dec 2020 | 44.75 | 45.00 | 45.00 | 44.56 | 10297 | -0.13% |
