SHYAMCENT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 6.31 | 6.39 | 6.39 | 6.06 | 172962 | -0.32% |
| 18 Dec 2025 | 6.33 | 6.29 | 6.39 | 6.10 | 63939 | 0.64% |
| 17 Dec 2025 | 6.29 | 6.38 | 6.38 | 6.11 | 139595 | 1.29% |
| 16 Dec 2025 | 6.21 | 6.21 | 6.35 | 6.00 | 103592 | 1.97% |
| 15 Dec 2025 | 6.09 | 5.93 | 6.26 | 5.93 | 196567 | -1.46% |
| 12 Dec 2025 | 6.18 | 6.11 | 6.27 | 6.02 | 215597 | 1.31% |
| 11 Dec 2025 | 6.10 | 5.91 | 6.29 | 5.85 | 88824 | -0.81% |
| 10 Dec 2025 | 6.15 | 6.30 | 6.35 | 6.06 | 168261 | 0.33% |
| 09 Dec 2025 | 6.13 | 6.00 | 6.30 | 5.80 | 198797 | -0.33% |
| 08 Dec 2025 | 6.15 | 6.56 | 6.56 | 6.00 | 408774 | -3.30% |
| 05 Dec 2025 | 6.36 | 6.76 | 7.00 | 6.25 | 585017 | -5.36% |
| 04 Dec 2025 | 6.72 | 6.90 | 7.03 | 6.66 | 394332 | -1.47% |
| 03 Dec 2025 | 6.82 | 6.96 | 7.09 | 6.17 | 1167129 | -1.16% |
| 02 Dec 2025 | 6.90 | 6.18 | 7.15 | 6.18 | 1800865 | 11.65% |
| 01 Dec 2025 | 6.18 | 6.06 | 6.28 | 5.99 | 1091245 | 2.83% |
| 28 Nov 2025 | 6.01 | 5.45 | 6.29 | 5.38 | 3572967 | 13.40% |
| 27 Nov 2025 | 5.30 | 5.62 | 5.66 | 5.25 | 723862 | -4.33% |
| 26 Nov 2025 | 5.54 | 6.59 | 6.95 | 5.45 | 2286242 | -14.90% |
| 25 Nov 2025 | 6.51 | 5.94 | 6.95 | 5.93 | 8461476 | 11.86% |
| 24 Nov 2025 | 5.82 | 5.10 | 5.84 | 4.97 | 5910686 | 19.51% |
| 21 Nov 2025 | 4.87 | 5.35 | 5.54 | 4.71 | 1336763 | -10.97% |
| 20 Nov 2025 | 5.47 | 5.60 | 5.60 | 5.45 | 194501 | -1.08% |
| 19 Nov 2025 | 5.53 | 5.70 | 5.70 | 5.51 | 448155 | -1.25% |
| 18 Nov 2025 | 5.60 | 5.70 | 5.79 | 5.52 | 370292 | -1.75% |
| 17 Nov 2025 | 5.70 | 5.80 | 5.90 | 5.66 | 453943 | -3.06% |
| 14 Nov 2025 | 5.88 | 6.02 | 6.02 | 5.81 | 289167 | -2.33% |
| 13 Nov 2025 | 6.02 | 6.17 | 6.22 | 5.98 | 246616 | -2.75% |
| 12 Nov 2025 | 6.19 | 6.27 | 6.27 | 6.04 | 162797 | 1.81% |
| 11 Nov 2025 | 6.08 | 6.15 | 6.30 | 6.06 | 144594 | -1.78% |
| 10 Nov 2025 | 6.19 | 6.30 | 6.42 | 6.16 | 205769 | -2.21% |
| 07 Nov 2025 | 6.33 | 6.83 | 6.83 | 6.21 | 224754 | -3.06% |
| 06 Nov 2025 | 6.53 | 6.90 | 6.90 | 6.50 | 272891 | -3.83% |
| 04 Nov 2025 | 6.79 | 6.98 | 6.98 | 6.75 | 168733 | -0.59% |
| 03 Nov 2025 | 6.83 | 7.05 | 7.05 | 6.71 | 255079 | -1.30% |
| 31 Oct 2025 | 6.92 | 6.76 | 7.05 | 6.76 | 165165 | 0.44% |
| 30 Oct 2025 | 6.89 | 7.10 | 7.10 | 6.70 | 123625 | -0.86% |
| 29 Oct 2025 | 6.95 | 6.94 | 6.99 | 6.90 | 60154 | 0.14% |
| 28 Oct 2025 | 6.94 | 6.93 | 7.12 | 6.90 | 83704 | 0.00% |
| 27 Oct 2025 | 6.94 | 6.81 | 7.04 | 6.81 | 128118 | 0.87% |
| 24 Oct 2025 | 6.88 | 7.08 | 7.08 | 6.85 | 108594 | 1.03% |
| 23 Oct 2025 | 6.81 | 7.01 | 7.10 | 6.68 | 206042 | -2.85% |
| 21 Oct 2025 | 7.01 | 7.09 | 7.10 | 6.95 | 32188 | 0.86% |
| 20 Oct 2025 | 6.95 | 6.91 | 7.00 | 6.81 | 72392 | 0.58% |
| 17 Oct 2025 | 6.91 | 7.00 | 7.05 | 6.85 | 76652 | -1.00% |
| 16 Oct 2025 | 6.98 | 6.99 | 7.00 | 6.74 | 101922 | 2.95% |
| 15 Oct 2025 | 6.78 | 6.70 | 6.89 | 6.68 | 203925 | 1.19% |
| 14 Oct 2025 | 6.70 | 7.09 | 7.09 | 6.67 | 358567 | -3.60% |
| 13 Oct 2025 | 6.95 | 7.05 | 7.05 | 6.92 | 86842 | -0.43% |
| 10 Oct 2025 | 6.98 | 7.00 | 7.09 | 6.90 | 48658 | 0.43% |
| 09 Oct 2025 | 6.95 | 6.97 | 7.00 | 6.90 | 89725 | -0.29% |
| 08 Oct 2025 | 6.97 | 7.00 | 7.10 | 6.88 | 148677 | -0.14% |
| 07 Oct 2025 | 6.98 | 7.00 | 7.06 | 6.96 | 108594 | -0.29% |
| 06 Oct 2025 | 7.00 | 7.00 | 7.18 | 6.95 | 133513 | -0.28% |
| 03 Oct 2025 | 7.02 | 7.04 | 7.12 | 6.95 | 199053 | 0.29% |
| 01 Oct 2025 | 7.00 | 7.02 | 7.33 | 6.97 | 286249 | -0.14% |
| 30 Sep 2025 | 7.01 | 7.28 | 7.28 | 6.95 | 106402 | -1.82% |
| 29 Sep 2025 | 7.14 | 7.00 | 7.26 | 7.00 | 57255 | 0.42% |
| 26 Sep 2025 | 7.11 | 7.27 | 7.27 | 7.00 | 139938 | -0.28% |
| 25 Sep 2025 | 7.13 | 7.38 | 7.40 | 7.11 | 223114 | -1.25% |
| 24 Sep 2025 | 7.22 | 7.29 | 8.00 | 6.74 | 2923434 | 1.83% |
| 23 Sep 2025 | 7.09 | 7.35 | 7.40 | 7.02 | 178939 | -3.41% |
| 22 Sep 2025 | 7.34 | 7.27 | 7.50 | 7.27 | 203004 | 0.96% |
| 19 Sep 2025 | 7.27 | 7.36 | 7.49 | 7.02 | 271425 | -1.36% |
| 18 Sep 2025 | 7.37 | 7.42 | 7.50 | 7.35 | 132317 | -0.67% |
| 17 Sep 2025 | 7.42 | 7.38 | 7.50 | 7.30 | 116142 | 0.41% |
| 16 Sep 2025 | 7.39 | 7.50 | 7.68 | 7.31 | 180900 | -1.20% |
| 15 Sep 2025 | 7.48 | 7.30 | 7.59 | 7.30 | 149465 | 0.54% |
| 12 Sep 2025 | 7.44 | 7.76 | 7.93 | 6.87 | 436006 | -3.25% |
| 11 Sep 2025 | 7.69 | 7.80 | 7.99 | 7.61 | 156069 | -1.16% |
| 10 Sep 2025 | 7.78 | 8.57 | 8.79 | 7.70 | 670502 | -4.54% |
| 09 Sep 2025 | 8.15 | 8.55 | 8.55 | 8.05 | 131398 | -2.16% |
| 08 Sep 2025 | 8.33 | 8.21 | 8.71 | 8.19 | 112077 | 1.71% |
| 05 Sep 2025 | 8.19 | 8.09 | 8.38 | 7.96 | 118489 | 1.24% |
| 04 Sep 2025 | 8.09 | 8.38 | 8.42 | 7.95 | 133726 | 0.87% |
| 03 Sep 2025 | 8.02 | 8.15 | 8.40 | 7.82 | 336357 | 2.69% |
| 02 Sep 2025 | 7.81 | 9.75 | 9.75 | 7.72 | 2404040 | -7.02% |
| 01 Sep 2025 | 8.40 | 7.25 | 8.40 | 7.25 | 190988 | 20.00% |
| 29 Aug 2025 | 7.00 | 7.00 | 7.28 | 6.92 | 140906 | -1.69% |
| 28 Aug 2025 | 7.12 | 7.00 | 7.44 | 6.90 | 70219 | 0.14% |
| 26 Aug 2025 | 7.11 | 7.08 | 7.26 | 6.84 | 37903 | -0.70% |
| 25 Aug 2025 | 7.16 | 7.27 | 7.50 | 7.08 | 58099 | -1.51% |
| 22 Aug 2025 | 7.27 | 7.24 | 7.34 | 7.15 | 40684 | 0.41% |
| 21 Aug 2025 | 7.24 | 7.33 | 7.38 | 7.20 | 68478 | -1.23% |
| 20 Aug 2025 | 7.33 | 7.11 | 7.49 | 7.08 | 116353 | 1.24% |
| 19 Aug 2025 | 7.24 | 7.11 | 7.46 | 7.11 | 59234 | -0.28% |
| 18 Aug 2025 | 7.26 | 7.19 | 7.51 | 7.12 | 510550 | 1.40% |
| 14 Aug 2025 | 7.16 | 7.30 | 7.30 | 7.15 | 27775 | -1.92% |
| 13 Aug 2025 | 7.30 | 7.41 | 7.41 | 7.30 | 18839 | -1.88% |
| 12 Aug 2025 | 7.44 | 7.60 | 7.60 | 7.44 | 14289 | -2.11% |
| 11 Aug 2025 | 7.60 | 7.63 | 7.63 | 7.51 | 6690 | -0.65% |
| 08 Aug 2025 | 7.65 | 7.69 | 7.69 | 7.65 | 19099 | 1.46% |
| 07 Aug 2025 | 7.54 | 7.40 | 7.54 | 7.40 | 14727 | 1.89% |
| 06 Aug 2025 | 7.40 | 7.41 | 7.41 | 7.40 | 4462 | -0.13% |
| 05 Aug 2025 | 7.41 | 7.50 | 7.50 | 7.41 | 7086 | -2.11% |
| 04 Aug 2025 | 7.57 | 7.58 | 7.58 | 7.57 | 13129 | -2.07% |
| 01 Aug 2025 | 7.73 | 7.55 | 7.73 | 7.55 | 10020 | 0.78% |
| 31 Jul 2025 | 7.67 | 7.70 | 7.70 | 7.54 | 4264 | -0.39% |
| 30 Jul 2025 | 7.70 | 7.75 | 7.75 | 7.70 | 12433 | -0.65% |
| 29 Jul 2025 | 7.75 | 7.91 | 7.91 | 7.75 | 11947 | -2.02% |
| 28 Jul 2025 | 7.91 | 7.92 | 7.92 | 7.91 | 67565 | -2.10% |
| 25 Jul 2025 | 8.08 | 8.18 | 8.18 | 8.08 | 7938 | -1.70% |
| 24 Jul 2025 | 8.22 | 8.30 | 8.30 | 8.20 | 14041 | -0.96% |
| 23 Jul 2025 | 8.30 | 8.40 | 8.40 | 8.20 | 22365 | -0.72% |
| 22 Jul 2025 | 8.36 | 8.39 | 8.39 | 8.36 | 100153 | 1.58% |
| 21 Jul 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 39127 | 1.98% |
| 18 Jul 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 29645 | 1.89% |
| 17 Jul 2025 | 7.92 | 7.61 | 7.92 | 7.61 | 140711 | 1.93% |
| 16 Jul 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 27389 | -2.02% |
| 15 Jul 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 15852 | -2.10% |
| 14 Jul 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 12861 | -2.06% |
| 11 Jul 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 13131 | -2.01% |
| 10 Jul 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 5941 | -2.09% |
| 09 Jul 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 6939 | -2.05% |
| 08 Jul 2025 | 8.80 | 8.62 | 8.93 | 8.62 | 116702 | 3.41% |
| 07 Jul 2025 | 8.51 | 8.36 | 8.64 | 7.96 | 110488 | 1.79% |
| 04 Jul 2025 | 8.36 | 8.80 | 8.80 | 8.18 | 145850 | -1.76% |
| 03 Jul 2025 | 8.51 | 8.51 | 8.51 | 8.32 | 161229 | 4.93% |
| 02 Jul 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 50044 | 4.92% |
| 01 Jul 2025 | 7.73 | 7.40 | 7.73 | 7.37 | 77732 | 4.88% |
| 30 Jun 2025 | 7.37 | 7.15 | 7.47 | 7.15 | 176054 | 1.66% |
| 27 Jun 2025 | 7.25 | 7.33 | 7.40 | 7.25 | 105161 | -1.09% |
| 26 Jun 2025 | 7.33 | 7.55 | 7.55 | 7.33 | 115391 | -1.08% |
| 25 Jun 2025 | 7.41 | 7.27 | 7.41 | 7.27 | 33206 | 1.93% |
| 24 Jun 2025 | 7.27 | 7.27 | 7.27 | 7.25 | 133223 | 0.00% |
| 23 Jun 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 15305 | 0.00% |
| 20 Jun 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 21309 | -0.14% |
| 19 Jun 2025 | 7.28 | 7.43 | 7.43 | 7.28 | 75668 | -2.02% |
| 18 Jun 2025 | 7.43 | 7.43 | 7.43 | 7.40 | 61396 | 1.92% |
| 17 Jun 2025 | 7.29 | 7.15 | 7.29 | 7.15 | 13873 | 1.96% |
| 16 Jun 2025 | 7.15 | 7.20 | 7.20 | 7.15 | 112831 | -2.05% |
| 13 Jun 2025 | 7.30 | 7.36 | 7.37 | 7.30 | 175996 | -1.75% |
| 12 Jun 2025 | 7.43 | 7.29 | 7.44 | 7.29 | 121950 | -0.13% |
| 11 Jun 2025 | 7.44 | 7.50 | 7.50 | 7.44 | 51843 | -0.80% |
| 10 Jun 2025 | 7.50 | 7.44 | 7.50 | 7.41 | 158147 | -0.92% |
| 09 Jun 2025 | 7.57 | 7.70 | 7.70 | 7.57 | 104721 | -2.07% |
| 06 Jun 2025 | 7.73 | 7.79 | 7.79 | 7.73 | 34370 | -0.77% |
| 05 Jun 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 83560 | -2.01% |
| 04 Jun 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 25720 | -2.09% |
| 03 Jun 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 28683 | -2.05% |
| 02 Jun 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 22515 | -2.01% |
| 30 May 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 27218 | -2.08% |
| 29 May 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 24091 | -2.04% |
| 28 May 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 22664 | -2.00% |
| 27 May 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 13459 | -2.07% |
| 26 May 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 12796 | -2.03% |
| 23 May 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 16182 | -2.09% |
| 22 May 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 4773 | -2.04% |
| 21 May 2025 | 9.78 | 9.90 | 9.90 | 9.78 | 17615 | -2.00% |
| 20 May 2025 | 9.98 | 10.20 | 10.42 | 9.90 | 82838 | 0.50% |
| 19 May 2025 | 9.93 | 9.53 | 10.00 | 9.53 | 119349 | 4.20% |
| 16 May 2025 | 9.53 | 9.20 | 9.57 | 9.20 | 66943 | 4.38% |
| 15 May 2025 | 9.13 | 8.90 | 9.19 | 8.52 | 110260 | 4.22% |
| 14 May 2025 | 8.76 | 8.76 | 8.76 | 8.50 | 67890 | 4.91% |
| 13 May 2025 | 8.35 | 7.96 | 8.35 | 7.96 | 50903 | 4.90% |
| 12 May 2025 | 7.96 | 7.32 | 7.96 | 7.30 | 72226 | 4.87% |
| 09 May 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 32795 | -2.06% |
| 08 May 2025 | 7.75 | 7.81 | 7.82 | 7.75 | 10227 | -1.52% |
| 07 May 2025 | 7.87 | 7.87 | 7.87 | 7.78 | 13573 | -0.88% |
| 06 May 2025 | 7.94 | 8.03 | 8.03 | 7.94 | 6718 | -1.49% |
| 05 May 2025 | 8.06 | 8.21 | 8.21 | 8.06 | 11996 | -2.07% |
| 02 May 2025 | 8.23 | 8.30 | 8.30 | 8.23 | 15948 | -2.02% |
| 30 Apr 2025 | 8.40 | 8.47 | 8.47 | 8.40 | 7142 | -0.83% |
| 29 Apr 2025 | 8.47 | 8.64 | 8.64 | 8.47 | 25159 | -2.08% |
| 28 Apr 2025 | 8.65 | 8.70 | 8.70 | 8.65 | 15061 | -0.57% |
| 25 Apr 2025 | 8.70 | 8.81 | 8.81 | 8.70 | 5331 | -1.69% |
| 24 Apr 2025 | 8.85 | 8.70 | 8.85 | 8.70 | 33766 | 1.96% |
| 23 Apr 2025 | 8.68 | 8.63 | 8.68 | 8.63 | 23159 | 0.58% |
| 22 Apr 2025 | 8.63 | 8.61 | 8.63 | 8.61 | 8442 | 0.23% |
| 21 Apr 2025 | 8.61 | 8.60 | 8.65 | 8.60 | 16216 | -0.46% |
| 17 Apr 2025 | 8.65 | 8.69 | 8.69 | 8.60 | 18585 | -0.57% |
| 16 Apr 2025 | 8.70 | 8.64 | 8.70 | 8.63 | 27852 | 0.58% |
| 15 Apr 2025 | 8.65 | 8.58 | 8.71 | 8.58 | 37029 | 1.29% |
| 11 Apr 2025 | 8.54 | 8.44 | 8.55 | 8.44 | 10832 | 1.18% |
| 09 Apr 2025 | 8.44 | 8.23 | 8.49 | 8.23 | 8136 | 1.32% |
| 08 Apr 2025 | 8.33 | 8.27 | 8.33 | 8.27 | 41852 | 1.96% |
| 07 Apr 2025 | 8.17 | 7.76 | 8.34 | 7.76 | 141540 | 0.00% |
| 04 Apr 2025 | 8.17 | 8.12 | 8.17 | 7.95 | 77767 | 4.88% |
| 03 Apr 2025 | 7.79 | 7.78 | 7.79 | 7.78 | 33301 | 4.99% |
| 02 Apr 2025 | 7.42 | 7.21 | 7.42 | 7.21 | 24932 | 4.95% |
| 01 Apr 2025 | 7.07 | 7.03 | 7.07 | 6.92 | 24559 | 4.90% |
| 28 Mar 2025 | 6.74 | 7.07 | 7.40 | 6.73 | 480210 | -4.94% |
| 27 Mar 2025 | 7.09 | 7.35 | 7.49 | 7.09 | 376302 | -5.09% |
| 26 Mar 2025 | 7.47 | 7.40 | 7.82 | 7.36 | 445006 | 0.27% |
| 25 Mar 2025 | 7.45 | 7.84 | 7.87 | 7.37 | 243467 | -2.87% |
| 24 Mar 2025 | 7.67 | 8.14 | 8.14 | 7.60 | 415332 | -2.66% |
| 21 Mar 2025 | 7.88 | 7.97 | 7.97 | 7.53 | 278003 | 2.07% |
| 20 Mar 2025 | 7.72 | 7.98 | 8.04 | 7.38 | 411950 | -0.64% |
| 19 Mar 2025 | 7.77 | 7.77 | 7.93 | 7.70 | 372335 | 1.57% |
| 18 Mar 2025 | 7.65 | 7.92 | 7.92 | 7.25 | 308016 | 0.92% |
| 17 Mar 2025 | 7.58 | 8.00 | 8.00 | 7.50 | 218506 | -1.56% |
| 13 Mar 2025 | 7.70 | 7.86 | 8.00 | 7.58 | 76645 | -2.04% |
| 12 Mar 2025 | 7.86 | 7.97 | 7.98 | 7.76 | 83208 | 0.13% |
| 11 Mar 2025 | 7.85 | 7.95 | 7.96 | 7.73 | 56887 | -0.88% |
| 10 Mar 2025 | 7.92 | 7.80 | 8.19 | 7.80 | 119986 | -0.88% |
| 07 Mar 2025 | 7.99 | 8.25 | 8.25 | 7.90 | 120075 | -2.20% |
| 06 Mar 2025 | 8.17 | 8.29 | 8.29 | 7.91 | 114590 | 2.38% |
| 05 Mar 2025 | 7.98 | 7.51 | 8.25 | 7.51 | 105321 | 0.88% |
| 04 Mar 2025 | 7.91 | 7.70 | 8.19 | 7.56 | 176548 | 4.77% |
| 03 Mar 2025 | 7.55 | 7.90 | 8.39 | 7.29 | 341532 | -5.15% |
| 28 Feb 2025 | 7.96 | 8.33 | 8.38 | 7.74 | 265401 | -3.16% |
| 27 Feb 2025 | 8.22 | 8.59 | 8.60 | 8.18 | 131216 | -0.96% |
| 25 Feb 2025 | 8.30 | 8.59 | 8.59 | 8.26 | 109912 | -1.43% |
| 24 Feb 2025 | 8.42 | 8.48 | 8.60 | 8.25 | 265379 | -0.24% |
| 21 Feb 2025 | 8.44 | 8.51 | 8.76 | 8.38 | 224152 | 0.72% |
| 20 Feb 2025 | 8.38 | 8.15 | 8.55 | 8.15 | 427612 | 2.44% |
| 19 Feb 2025 | 8.18 | 8.05 | 8.35 | 7.95 | 219068 | 0.62% |
| 18 Feb 2025 | 8.13 | 8.71 | 8.80 | 8.05 | 206360 | -6.66% |
| 17 Feb 2025 | 8.71 | 9.05 | 9.28 | 8.58 | 230581 | -6.14% |
| 14 Feb 2025 | 9.28 | 9.60 | 9.76 | 9.11 | 153408 | -5.02% |
| 13 Feb 2025 | 9.77 | 9.46 | 10.04 | 9.46 | 175634 | 3.06% |
| 12 Feb 2025 | 9.48 | 9.99 | 10.10 | 9.19 | 157615 | -3.56% |
| 11 Feb 2025 | 9.83 | 10.22 | 10.30 | 9.57 | 171862 | -3.63% |
| 10 Feb 2025 | 10.20 | 10.43 | 10.84 | 10.14 | 96615 | -2.21% |
| 07 Feb 2025 | 10.43 | 10.89 | 10.89 | 10.35 | 83898 | -0.10% |
| 06 Feb 2025 | 10.44 | 10.74 | 10.74 | 10.40 | 101371 | -0.95% |
| 05 Feb 2025 | 10.54 | 10.75 | 10.80 | 10.49 | 172335 | -0.19% |
| 04 Feb 2025 | 10.56 | 10.80 | 10.80 | 10.54 | 77853 | -0.09% |
| 03 Feb 2025 | 10.57 | 10.86 | 10.86 | 10.48 | 101515 | -0.75% |
| 01 Feb 2025 | 10.65 | 11.25 | 11.25 | 10.60 | 239842 | -3.09% |
| 31 Jan 2025 | 10.99 | 11.37 | 11.48 | 10.90 | 143091 | 0.37% |
| 30 Jan 2025 | 10.95 | 11.13 | 11.39 | 10.90 | 81938 | -2.23% |
| 29 Jan 2025 | 11.20 | 10.61 | 11.74 | 10.61 | 624980 | 4.77% |
| 28 Jan 2025 | 10.69 | 11.49 | 11.59 | 10.65 | 207188 | -5.23% |
| 27 Jan 2025 | 11.28 | 11.50 | 11.78 | 11.23 | 292749 | -4.57% |
| 24 Jan 2025 | 11.82 | 12.32 | 12.32 | 11.65 | 108776 | -2.31% |
| 23 Jan 2025 | 12.10 | 12.29 | 12.54 | 11.51 | 65649 | -0.17% |
| 22 Jan 2025 | 12.12 | 12.39 | 12.39 | 12.00 | 96824 | 0.41% |
| 21 Jan 2025 | 12.07 | 12.28 | 12.50 | 12.05 | 102153 | -1.63% |
| 20 Jan 2025 | 12.27 | 12.39 | 12.40 | 12.15 | 137232 | 0.66% |
| 17 Jan 2025 | 12.19 | 12.12 | 12.66 | 12.02 | 531534 | 0.66% |
| 16 Jan 2025 | 12.11 | 12.30 | 12.38 | 12.08 | 80347 | 0.17% |
| 15 Jan 2025 | 12.09 | 12.24 | 12.44 | 12.00 | 158329 | 0.50% |
| 14 Jan 2025 | 12.03 | 11.78 | 12.39 | 11.76 | 132935 | 2.30% |
| 13 Jan 2025 | 11.76 | 12.48 | 12.60 | 11.51 | 193435 | -4.08% |
| 10 Jan 2025 | 12.26 | 12.61 | 12.87 | 12.21 | 112623 | -2.15% |
| 09 Jan 2025 | 12.53 | 12.72 | 13.05 | 12.48 | 129953 | -2.72% |
| 08 Jan 2025 | 12.88 | 12.72 | 13.10 | 12.70 | 63846 | 1.26% |
| 07 Jan 2025 | 12.72 | 12.72 | 13.01 | 12.67 | 103750 | 0.16% |
| 06 Jan 2025 | 12.70 | 13.55 | 13.55 | 12.50 | 249770 | -5.58% |
| 03 Jan 2025 | 13.45 | 13.75 | 13.75 | 13.39 | 155444 | -1.10% |
| 02 Jan 2025 | 13.60 | 13.50 | 13.74 | 13.36 | 247226 | 1.64% |
| 01 Jan 2025 | 13.38 | 13.39 | 13.50 | 13.31 | 127818 | 0.45% |
| 31 Dec 2024 | 13.32 | 13.47 | 13.47 | 13.17 | 95418 | -0.89% |
| 30 Dec 2024 | 13.44 | 14.00 | 14.23 | 13.31 | 137706 | -3.17% |
| 27 Dec 2024 | 13.88 | 13.31 | 14.73 | 13.29 | 676707 | 4.28% |
| 26 Dec 2024 | 13.31 | 13.37 | 13.75 | 13.25 | 98619 | -0.37% |
| 24 Dec 2024 | 13.36 | 13.74 | 13.74 | 13.26 | 127316 | -0.74% |
| 23 Dec 2024 | 13.46 | 13.96 | 13.96 | 13.26 | 149216 | -1.46% |
| 20 Dec 2024 | 13.66 | 14.22 | 14.22 | 13.60 | 347732 | -3.33% |
| 19 Dec 2024 | 14.13 | 13.75 | 14.25 | 13.75 | 152651 | 1.22% |
| 18 Dec 2024 | 13.96 | 14.19 | 14.34 | 13.88 | 217563 | -0.92% |
| 17 Dec 2024 | 14.09 | 14.43 | 14.48 | 14.01 | 109818 | -2.36% |
| 16 Dec 2024 | 14.43 | 14.41 | 14.56 | 14.18 | 131027 | 1.19% |
| 13 Dec 2024 | 14.26 | 14.00 | 14.47 | 13.92 | 222534 | 0.56% |
| 12 Dec 2024 | 14.18 | 14.80 | 14.80 | 14.10 | 291137 | -3.34% |
| 11 Dec 2024 | 14.67 | 14.64 | 15.00 | 14.35 | 477043 | 2.30% |
| 10 Dec 2024 | 14.34 | 14.99 | 14.99 | 13.10 | 264894 | -2.58% |
| 09 Dec 2024 | 14.72 | 15.00 | 15.00 | 14.64 | 308616 | -0.81% |
| 06 Dec 2024 | 14.84 | 14.86 | 14.94 | 14.60 | 329620 | 0.34% |
| 05 Dec 2024 | 14.79 | 15.00 | 15.00 | 14.70 | 141726 | -0.87% |
| 04 Dec 2024 | 14.92 | 15.01 | 15.05 | 14.73 | 353876 | 0.27% |
| 03 Dec 2024 | 14.88 | 15.24 | 15.59 | 14.61 | 530631 | 0.54% |
| 02 Dec 2024 | 14.80 | 15.44 | 15.44 | 14.74 | 517667 | -0.94% |
| 29 Nov 2024 | 14.94 | 14.89 | 15.84 | 14.67 | 703531 | 2.26% |
| 28 Nov 2024 | 14.61 | 14.50 | 14.80 | 14.31 | 445422 | 1.11% |
| 27 Nov 2024 | 14.45 | 14.65 | 14.74 | 14.27 | 456098 | -1.37% |
| 26 Nov 2024 | 14.65 | 14.40 | 14.94 | 14.25 | 433760 | 1.67% |
| 25 Nov 2024 | 14.41 | 14.48 | 14.66 | 14.25 | 162066 | 2.71% |
| 22 Nov 2024 | 14.03 | 14.45 | 14.45 | 13.95 | 200764 | -0.78% |
| 21 Nov 2024 | 14.14 | 14.75 | 14.75 | 14.08 | 129558 | -1.46% |
| 19 Nov 2024 | 14.35 | 14.64 | 14.88 | 14.26 | 259915 | 0.49% |
| 18 Nov 2024 | 14.28 | 14.50 | 14.84 | 13.92 | 172397 | -1.38% |
| 14 Nov 2024 | 14.48 | 14.69 | 14.90 | 14.40 | 158155 | -0.21% |
| 13 Nov 2024 | 14.51 | 15.60 | 15.60 | 14.20 | 450333 | -6.69% |
| 12 Nov 2024 | 15.55 | 15.86 | 16.00 | 15.50 | 186742 | -1.21% |
| 11 Nov 2024 | 15.74 | 16.35 | 16.35 | 15.62 | 444857 | -3.73% |
| 08 Nov 2024 | 16.35 | 17.00 | 17.00 | 16.22 | 135442 | -2.97% |
| 07 Nov 2024 | 16.85 | 17.00 | 17.35 | 16.80 | 224786 | -0.30% |
| 06 Nov 2024 | 16.90 | 16.99 | 16.99 | 16.59 | 89807 | 1.62% |
| 05 Nov 2024 | 16.63 | 16.31 | 16.84 | 16.31 | 211042 | 0.67% |
| 04 Nov 2024 | 16.52 | 17.00 | 17.00 | 16.33 | 146211 | -1.61% |
| 01 Nov 2024 | 16.79 | 16.87 | 16.93 | 16.11 | 117521 | 2.00% |
| 31 Oct 2024 | 16.46 | 16.11 | 16.65 | 16.10 | 120034 | 2.24% |
| 30 Oct 2024 | 16.10 | 15.94 | 16.56 | 15.91 | 177280 | 1.51% |
| 29 Oct 2024 | 15.86 | 16.47 | 16.47 | 15.77 | 142044 | -1.37% |
| 28 Oct 2024 | 16.08 | 15.58 | 16.34 | 15.30 | 236062 | 3.21% |
| 25 Oct 2024 | 15.58 | 16.68 | 16.74 | 15.35 | 430667 | -6.59% |
| 24 Oct 2024 | 16.68 | 16.70 | 17.28 | 16.56 | 252412 | -0.95% |
| 23 Oct 2024 | 16.84 | 17.30 | 17.30 | 16.71 | 307195 | -1.06% |
| 22 Oct 2024 | 17.02 | 17.90 | 17.90 | 16.90 | 314619 | -3.46% |
| 21 Oct 2024 | 17.63 | 18.45 | 18.45 | 17.50 | 274524 | -2.92% |
| 18 Oct 2024 | 18.16 | 18.90 | 18.90 | 17.64 | 566910 | -2.58% |
| 17 Oct 2024 | 18.64 | 18.17 | 20.29 | 17.93 | 2533673 | 2.59% |
| 16 Oct 2024 | 18.17 | 18.00 | 18.61 | 17.77 | 344674 | 0.50% |
| 15 Oct 2024 | 18.08 | 18.19 | 18.43 | 17.86 | 222885 | -0.22% |
| 14 Oct 2024 | 18.12 | 17.89 | 18.74 | 17.75 | 1038519 | 1.29% |
| 11 Oct 2024 | 17.89 | 17.42 | 18.07 | 17.42 | 181135 | 2.70% |
| 10 Oct 2024 | 17.42 | 17.75 | 17.75 | 17.33 | 105478 | -0.74% |
| 09 Oct 2024 | 17.55 | 17.60 | 18.29 | 17.31 | 392605 | 1.27% |
| 08 Oct 2024 | 17.33 | 17.00 | 17.53 | 16.51 | 182816 | 3.15% |
| 07 Oct 2024 | 16.80 | 17.07 | 17.59 | 16.69 | 272417 | -2.72% |
| 04 Oct 2024 | 17.27 | 17.71 | 18.23 | 17.09 | 206204 | -2.48% |
| 03 Oct 2024 | 17.71 | 18.01 | 18.48 | 17.60 | 983242 | -5.14% |
| 01 Oct 2024 | 18.67 | 17.00 | 18.67 | 17.00 | 3006871 | 9.95% |
| 30 Sep 2024 | 16.98 | 16.90 | 17.06 | 16.80 | 97889 | 0.12% |
| 27 Sep 2024 | 16.96 | 17.02 | 17.24 | 16.95 | 156227 | -0.35% |
| 26 Sep 2024 | 17.02 | 17.12 | 17.29 | 16.95 | 137532 | -0.35% |
| 25 Sep 2024 | 17.08 | 17.16 | 17.65 | 16.90 | 263385 | -0.81% |
| 24 Sep 2024 | 17.22 | 17.20 | 17.99 | 17.02 | 275275 | -0.12% |
| 23 Sep 2024 | 17.24 | 17.15 | 17.46 | 17.15 | 165143 | 0.23% |
| 20 Sep 2024 | 17.20 | 17.25 | 17.51 | 17.10 | 149948 | 0.00% |
| 19 Sep 2024 | 17.20 | 17.28 | 17.60 | 17.10 | 151791 | -1.04% |
| 18 Sep 2024 | 17.38 | 17.75 | 17.76 | 17.20 | 214918 | -1.70% |
| 17 Sep 2024 | 17.68 | 17.80 | 18.00 | 17.60 | 142131 | -1.17% |
| 16 Sep 2024 | 17.89 | 17.96 | 18.14 | 17.81 | 173210 | -0.39% |
| 13 Sep 2024 | 17.96 | 18.34 | 18.40 | 17.85 | 177552 | 0.67% |
| 12 Sep 2024 | 17.84 | 17.75 | 18.24 | 17.75 | 132510 | 0.51% |
| 11 Sep 2024 | 17.75 | 18.47 | 18.47 | 17.55 | 268961 | -2.53% |
| 10 Sep 2024 | 18.21 | 18.50 | 18.98 | 18.06 | 227530 | 0.22% |
| 09 Sep 2024 | 18.17 | 18.71 | 18.87 | 18.02 | 246164 | -2.83% |
| 06 Sep 2024 | 18.70 | 18.54 | 18.88 | 18.00 | 427648 | 0.86% |
| 05 Sep 2024 | 18.54 | 19.04 | 19.99 | 18.48 | 1362258 | -2.32% |
| 04 Sep 2024 | 18.98 | 18.20 | 19.45 | 17.28 | 1269824 | 3.15% |
| 03 Sep 2024 | 18.40 | 17.71 | 18.80 | 17.37 | 1681887 | 5.26% |
| 02 Sep 2024 | 17.48 | 17.75 | 17.75 | 17.18 | 138963 | 1.39% |
| 30 Aug 2024 | 17.24 | 17.54 | 18.10 | 17.05 | 166372 | -1.71% |
| 29 Aug 2024 | 17.54 | 17.25 | 17.75 | 17.25 | 266061 | -0.68% |
| 28 Aug 2024 | 17.66 | 18.34 | 18.50 | 17.54 | 324186 | -3.71% |
| 27 Aug 2024 | 18.34 | 17.40 | 18.54 | 17.02 | 979966 | 7.13% |
| 26 Aug 2024 | 17.12 | 17.52 | 17.75 | 16.91 | 169141 | -0.12% |
| 23 Aug 2024 | 17.14 | 17.50 | 17.65 | 17.00 | 178832 | -1.10% |
| 22 Aug 2024 | 17.33 | 17.02 | 17.60 | 16.93 | 312231 | 1.82% |
| 21 Aug 2024 | 17.02 | 17.24 | 17.25 | 16.93 | 116939 | 0.53% |
| 20 Aug 2024 | 16.93 | 16.88 | 17.18 | 16.85 | 136082 | 1.14% |
| 19 Aug 2024 | 16.74 | 17.40 | 17.90 | 16.40 | 713724 | -1.41% |
| 16 Aug 2024 | 16.98 | 16.99 | 17.45 | 16.70 | 150222 | 0.59% |
| 14 Aug 2024 | 16.88 | 17.25 | 17.25 | 16.76 | 101011 | -0.59% |
| 13 Aug 2024 | 16.98 | 17.11 | 17.64 | 16.94 | 146680 | -0.41% |
| 12 Aug 2024 | 17.05 | 17.80 | 17.80 | 16.75 | 240146 | -4.32% |
| 09 Aug 2024 | 17.82 | 18.90 | 18.90 | 17.61 | 261243 | -2.78% |
| 08 Aug 2024 | 18.33 | 17.67 | 19.40 | 17.58 | 938039 | 3.74% |
| 07 Aug 2024 | 17.67 | 17.00 | 18.34 | 17.00 | 422613 | 5.94% |
| 06 Aug 2024 | 16.68 | 16.60 | 17.40 | 16.60 | 121773 | -0.89% |
| 05 Aug 2024 | 16.83 | 17.49 | 17.49 | 16.82 | 284524 | -4.97% |
| 02 Aug 2024 | 17.71 | 17.96 | 17.97 | 17.50 | 167664 | -1.50% |
| 01 Aug 2024 | 17.98 | 18.19 | 18.47 | 17.82 | 504638 | 1.58% |
| 31 Jul 2024 | 17.70 | 17.10 | 17.70 | 16.82 | 264433 | 4.98% |
| 30 Jul 2024 | 16.86 | 16.63 | 17.09 | 16.53 | 169852 | 0.12% |
| 29 Jul 2024 | 16.84 | 17.28 | 17.28 | 16.61 | 99926 | -0.24% |
| 26 Jul 2024 | 16.88 | 16.65 | 17.04 | 16.51 | 88605 | 1.32% |
| 25 Jul 2024 | 16.66 | 16.99 | 16.99 | 16.49 | 159750 | -1.42% |
| 24 Jul 2024 | 16.90 | 16.75 | 17.09 | 16.30 | 127478 | 1.87% |
| 23 Jul 2024 | 16.59 | 17.28 | 17.28 | 16.13 | 221385 | -2.30% |
| 22 Jul 2024 | 16.98 | 16.98 | 17.25 | 16.89 | 105526 | 0.30% |
| 19 Jul 2024 | 16.93 | 17.11 | 17.19 | 16.66 | 148837 | -1.05% |
| 18 Jul 2024 | 17.11 | 17.40 | 17.50 | 17.00 | 144513 | -0.18% |
| 16 Jul 2024 | 17.14 | 17.25 | 17.69 | 17.02 | 262159 | 0.71% |
| 15 Jul 2024 | 17.02 | 17.11 | 17.50 | 16.74 | 177859 | 0.00% |
| 12 Jul 2024 | 17.02 | 17.14 | 17.27 | 16.81 | 116041 | -1.16% |
| 11 Jul 2024 | 17.22 | 17.10 | 17.28 | 16.36 | 238232 | 0.88% |
| 10 Jul 2024 | 17.07 | 17.18 | 17.31 | 16.81 | 60102 | -0.64% |
| 09 Jul 2024 | 17.18 | 17.09 | 17.65 | 16.85 | 179179 | 1.12% |
| 08 Jul 2024 | 16.99 | 17.51 | 17.70 | 16.72 | 185240 | -3.52% |
| 05 Jul 2024 | 17.61 | 17.29 | 17.74 | 17.00 | 126567 | 2.98% |
| 04 Jul 2024 | 17.10 | 17.90 | 17.90 | 16.88 | 183957 | -2.62% |
| 03 Jul 2024 | 17.56 | 17.20 | 17.57 | 17.10 | 85119 | 1.50% |
| 02 Jul 2024 | 17.30 | 17.50 | 17.62 | 17.10 | 72820 | -0.69% |
| 01 Jul 2024 | 17.42 | 16.91 | 17.50 | 16.91 | 77693 | 0.46% |
| 28 Jun 2024 | 17.34 | 17.70 | 17.70 | 16.85 | 170489 | -1.48% |
| 27 Jun 2024 | 17.60 | 17.80 | 17.80 | 16.81 | 274828 | 0.28% |
| 26 Jun 2024 | 17.55 | 17.78 | 17.78 | 17.46 | 104448 | -0.11% |
| 25 Jun 2024 | 17.57 | 17.80 | 17.95 | 17.35 | 41425 | -0.23% |
| 24 Jun 2024 | 17.61 | 17.99 | 17.99 | 17.50 | 121214 | -0.73% |
| 21 Jun 2024 | 17.74 | 17.64 | 17.80 | 17.50 | 119511 | 0.57% |
| 20 Jun 2024 | 17.64 | 17.89 | 17.89 | 17.50 | 153872 | -0.40% |
| 19 Jun 2024 | 17.71 | 17.94 | 17.94 | 17.50 | 106526 | 0.45% |
| 18 Jun 2024 | 17.63 | 17.80 | 17.99 | 17.40 | 108900 | -1.23% |
| 14 Jun 2024 | 17.85 | 18.04 | 18.26 | 17.25 | 112101 | -1.05% |
| 13 Jun 2024 | 18.04 | 18.10 | 18.40 | 17.65 | 118471 | -0.50% |
| 12 Jun 2024 | 18.13 | 17.83 | 18.25 | 17.20 | 330447 | 3.60% |
| 11 Jun 2024 | 17.50 | 17.51 | 17.80 | 17.40 | 81609 | -0.96% |
| 10 Jun 2024 | 17.67 | 18.25 | 18.25 | 17.15 | 62393 | -1.28% |
| 07 Jun 2024 | 17.90 | 17.10 | 18.00 | 17.10 | 76991 | 1.99% |
| 06 Jun 2024 | 17.55 | 16.70 | 17.55 | 16.70 | 177021 | 4.78% |
| 05 Jun 2024 | 16.75 | 16.90 | 17.10 | 16.00 | 81839 | 1.52% |
| 04 Jun 2024 | 16.50 | 17.15 | 17.25 | 16.30 | 186727 | -3.79% |
| 03 Jun 2024 | 17.15 | 17.55 | 17.65 | 17.10 | 105931 | 0.00% |
| 31 May 2024 | 17.15 | 17.65 | 17.65 | 17.05 | 77784 | -1.72% |
| 30 May 2024 | 17.45 | 17.75 | 17.80 | 17.30 | 92540 | -1.13% |
| 29 May 2024 | 17.65 | 18.00 | 18.00 | 17.30 | 48485 | 0.00% |
| 28 May 2024 | 17.65 | 17.90 | 17.90 | 17.55 | 87149 | -1.40% |
| 27 May 2024 | 17.90 | 18.45 | 18.45 | 17.75 | 263662 | -1.65% |
| 24 May 2024 | 18.20 | 17.85 | 18.45 | 17.85 | 121806 | -0.55% |
| 23 May 2024 | 18.30 | 18.05 | 19.25 | 17.70 | 164472 | -1.61% |
| 22 May 2024 | 18.60 | 18.05 | 19.00 | 18.00 | 198426 | 2.76% |
| 21 May 2024 | 18.10 | 18.25 | 18.55 | 18.00 | 164637 | -0.82% |
| 18 May 2024 | 18.25 | 18.05 | 18.85 | 18.05 | 26761 | 1.11% |
| 17 May 2024 | 18.05 | 18.15 | 18.65 | 17.70 | 210971 | -2.17% |
| 16 May 2024 | 18.45 | 18.45 | 18.90 | 18.40 | 64187 | -2.12% |
| 15 May 2024 | 18.85 | 18.75 | 19.20 | 18.25 | 31333 | 0.80% |
| 14 May 2024 | 18.70 | 18.30 | 18.80 | 18.30 | 57604 | 2.19% |
| 13 May 2024 | 18.30 | 18.40 | 18.70 | 17.55 | 69383 | -0.54% |
| 10 May 2024 | 18.40 | 18.00 | 18.80 | 18.00 | 76664 | 1.10% |
| 09 May 2024 | 18.20 | 18.30 | 18.80 | 18.10 | 73276 | -1.09% |
| 08 May 2024 | 18.40 | 18.95 | 18.95 | 18.30 | 77541 | -1.08% |
| 07 May 2024 | 18.60 | 18.95 | 18.95 | 18.30 | 125200 | -1.59% |
| 06 May 2024 | 18.90 | 19.15 | 19.45 | 18.50 | 84724 | -1.56% |
| 03 May 2024 | 19.20 | 19.70 | 19.70 | 19.05 | 94139 | -0.78% |
| 02 May 2024 | 19.35 | 19.15 | 19.70 | 19.15 | 94189 | -0.77% |
| 30 Apr 2024 | 19.50 | 20.00 | 20.00 | 19.40 | 137797 | -1.02% |
| 29 Apr 2024 | 19.70 | 19.65 | 19.90 | 19.30 | 93924 | 0.51% |
| 26 Apr 2024 | 19.60 | 19.20 | 19.80 | 19.00 | 137679 | 1.55% |
| 25 Apr 2024 | 19.30 | 19.15 | 19.45 | 19.05 | 102385 | 0.26% |
| 24 Apr 2024 | 19.25 | 19.75 | 19.85 | 19.10 | 111963 | -1.53% |
| 23 Apr 2024 | 19.55 | 19.60 | 19.75 | 19.30 | 55700 | 0.77% |
| 22 Apr 2024 | 19.40 | 19.30 | 19.70 | 19.10 | 96972 | 1.31% |
| 19 Apr 2024 | 19.15 | 18.70 | 19.25 | 18.70 | 50492 | 0.26% |
| 18 Apr 2024 | 19.10 | 18.95 | 19.60 | 18.65 | 151151 | 0.79% |
| 16 Apr 2024 | 18.95 | 18.35 | 19.10 | 18.25 | 80995 | 1.88% |
| 15 Apr 2024 | 18.60 | 18.75 | 19.20 | 18.30 | 166261 | -3.38% |
| 12 Apr 2024 | 19.25 | 19.85 | 19.85 | 19.05 | 169766 | -2.04% |
| 10 Apr 2024 | 19.65 | 19.25 | 20.00 | 19.25 | 83604 | 0.26% |
| 09 Apr 2024 | 19.60 | 20.00 | 20.00 | 19.30 | 135223 | -0.51% |
| 08 Apr 2024 | 19.70 | 20.70 | 20.70 | 19.55 | 120950 | -2.72% |
| 05 Apr 2024 | 20.25 | 20.80 | 20.80 | 19.80 | 145505 | 0.25% |
| 04 Apr 2024 | 20.20 | 19.90 | 20.20 | 19.40 | 193145 | 4.94% |
| 03 Apr 2024 | 19.25 | 18.95 | 19.25 | 18.50 | 242259 | 4.90% |
| 02 Apr 2024 | 18.35 | 18.20 | 18.35 | 18.00 | 94206 | 4.86% |
| 01 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.30 | 42250 | 4.79% |
| 28 Mar 2024 | 16.70 | 18.00 | 18.00 | 16.60 | 728107 | -3.75% |
| 27 Mar 2024 | 17.35 | 18.45 | 18.50 | 17.20 | 323691 | -3.88% |
| 26 Mar 2024 | 18.05 | 18.90 | 18.90 | 18.00 | 351613 | -2.43% |
| 22 Mar 2024 | 18.50 | 18.25 | 18.90 | 17.95 | 215760 | 1.93% |
| 21 Mar 2024 | 18.15 | 18.55 | 18.70 | 18.05 | 140993 | 0.55% |
| 20 Mar 2024 | 18.05 | 18.65 | 18.65 | 18.00 | 122334 | -1.10% |
| 19 Mar 2024 | 18.25 | 18.50 | 19.05 | 18.10 | 168007 | -2.93% |
| 18 Mar 2024 | 18.80 | 18.70 | 19.35 | 18.50 | 500233 | 0.00% |
| 15 Mar 2024 | 18.80 | 18.50 | 18.95 | 18.40 | 579406 | 0.80% |
| 14 Mar 2024 | 18.65 | 17.60 | 18.90 | 17.30 | 394937 | 3.32% |
| 13 Mar 2024 | 18.05 | 18.20 | 18.90 | 18.05 | 337276 | -5.00% |
| 12 Mar 2024 | 19.00 | 20.00 | 20.50 | 19.00 | 264785 | -5.00% |
| 11 Mar 2024 | 20.00 | 21.15 | 21.15 | 19.50 | 179782 | -1.72% |
| 07 Mar 2024 | 20.35 | 20.20 | 20.85 | 20.05 | 213960 | 0.25% |
| 06 Mar 2024 | 20.30 | 21.70 | 21.70 | 20.05 | 309532 | -3.79% |
| 05 Mar 2024 | 21.10 | 21.70 | 21.70 | 20.80 | 176204 | -2.54% |
| 04 Mar 2024 | 21.65 | 21.30 | 22.00 | 21.20 | 135060 | 1.64% |
| 02 Mar 2024 | 21.30 | 21.45 | 21.90 | 20.55 | 163493 | -0.70% |
| 01 Mar 2024 | 21.45 | 21.40 | 21.75 | 21.40 | 412274 | 0.23% |
| 29 Feb 2024 | 21.40 | 22.00 | 22.40 | 20.70 | 201595 | -1.61% |
| 28 Feb 2024 | 21.75 | 22.50 | 22.80 | 21.65 | 253303 | -4.40% |
| 27 Feb 2024 | 22.75 | 22.65 | 23.70 | 22.55 | 174804 | -1.73% |
| 26 Feb 2024 | 23.15 | 23.95 | 23.95 | 23.10 | 127504 | -2.11% |
| 23 Feb 2024 | 23.65 | 24.45 | 24.45 | 23.40 | 188008 | -0.21% |
| 22 Feb 2024 | 23.70 | 23.30 | 23.80 | 22.45 | 255320 | 3.95% |
| 21 Feb 2024 | 22.80 | 23.60 | 23.80 | 22.70 | 273428 | -3.39% |
| 20 Feb 2024 | 23.60 | 23.70 | 23.90 | 23.25 | 78387 | -0.42% |
| 19 Feb 2024 | 23.70 | 23.75 | 23.95 | 23.00 | 176442 | 0.00% |
| 16 Feb 2024 | 23.70 | 23.75 | 23.95 | 23.00 | 164037 | -0.84% |
| 15 Feb 2024 | 23.90 | 24.40 | 24.40 | 22.80 | 335658 | -0.42% |
| 14 Feb 2024 | 24.00 | 22.80 | 24.05 | 22.80 | 175121 | 0.42% |
| 13 Feb 2024 | 23.90 | 24.85 | 24.85 | 23.60 | 332494 | -3.82% |
| 12 Feb 2024 | 24.85 | 26.25 | 26.25 | 24.85 | 406499 | -4.97% |
| 09 Feb 2024 | 26.15 | 25.55 | 26.15 | 25.30 | 1144758 | 4.81% |
| 08 Feb 2024 | 24.95 | 24.00 | 25.10 | 23.20 | 839890 | 3.53% |
| 07 Feb 2024 | 24.10 | 24.85 | 24.85 | 24.00 | 378755 | -1.23% |
| 06 Feb 2024 | 24.40 | 24.40 | 25.00 | 24.00 | 373620 | 0.00% |
| 05 Feb 2024 | 24.40 | 25.70 | 25.70 | 23.95 | 433176 | -3.17% |
| 02 Feb 2024 | 25.20 | 25.90 | 25.90 | 25.10 | 267001 | -1.37% |
| 01 Feb 2024 | 25.55 | 26.20 | 26.50 | 24.95 | 439759 | -2.48% |
| 31 Jan 2024 | 26.20 | 26.25 | 27.90 | 26.20 | 810220 | -4.90% |
| 30 Jan 2024 | 27.55 | 25.10 | 29.50 | 25.10 | 5385535 | 8.89% |
| 29 Jan 2024 | 25.30 | 26.05 | 26.25 | 25.00 | 1246850 | -1.94% |
| 25 Jan 2024 | 25.80 | 25.15 | 26.25 | 24.65 | 741056 | 4.67% |
| 24 Jan 2024 | 24.65 | 25.00 | 25.55 | 24.40 | 672784 | 0.20% |
| 23 Jan 2024 | 24.60 | 25.85 | 26.70 | 24.15 | 1113867 | -4.65% |
| 20 Jan 2024 | 25.80 | 26.60 | 26.85 | 25.60 | 565806 | -1.90% |
| 19 Jan 2024 | 26.30 | 25.35 | 27.45 | 25.10 | 1926888 | 3.75% |
| 18 Jan 2024 | 25.35 | 24.35 | 25.80 | 23.85 | 1344579 | 4.11% |
| 17 Jan 2024 | 24.35 | 25.00 | 26.00 | 23.90 | 684063 | -3.37% |
| 16 Jan 2024 | 25.20 | 25.85 | 26.00 | 24.50 | 645613 | -0.98% |
| 15 Jan 2024 | 25.45 | 26.00 | 26.05 | 24.80 | 1186103 | -1.55% |
| 12 Jan 2024 | 25.85 | 26.30 | 27.10 | 25.60 | 1082763 | -0.58% |
| 11 Jan 2024 | 26.00 | 27.00 | 27.40 | 25.50 | 1314143 | -2.99% |
| 10 Jan 2024 | 26.80 | 27.00 | 27.85 | 26.50 | 1710323 | 0.19% |
| 09 Jan 2024 | 26.75 | 31.35 | 32.40 | 26.50 | 12253972 | -6.47% |
| 08 Jan 2024 | 28.60 | 25.50 | 28.60 | 25.15 | 12785480 | 19.92% |
| 05 Jan 2024 | 23.85 | 22.55 | 24.40 | 22.00 | 4818676 | 7.92% |
| 04 Jan 2024 | 22.10 | 21.80 | 22.60 | 21.65 | 2349581 | 2.55% |
| 03 Jan 2024 | 21.55 | 20.85 | 22.65 | 20.55 | 3528089 | 4.36% |
| 02 Jan 2024 | 20.65 | 20.95 | 21.00 | 20.15 | 611738 | 0.00% |
| 01 Jan 2024 | 20.65 | 20.80 | 21.00 | 20.50 | 338059 | 0.24% |
| 29 Dec 2023 | 20.60 | 20.95 | 20.95 | 20.55 | 315815 | -0.72% |
| 28 Dec 2023 | 20.75 | 20.30 | 21.25 | 20.20 | 619756 | 2.22% |
| 27 Dec 2023 | 20.30 | 20.40 | 20.55 | 20.15 | 257511 | 0.50% |
| 26 Dec 2023 | 20.20 | 20.05 | 20.30 | 19.95 | 286341 | 0.50% |
| 22 Dec 2023 | 20.10 | 20.30 | 20.50 | 20.05 | 457100 | 0.50% |
| 21 Dec 2023 | 20.00 | 19.80 | 20.15 | 19.50 | 658955 | 1.01% |
| 20 Dec 2023 | 19.80 | 21.00 | 21.00 | 19.70 | 611079 | -5.04% |
| 19 Dec 2023 | 20.85 | 20.30 | 21.45 | 20.30 | 1089387 | 2.71% |
| 18 Dec 2023 | 20.30 | 20.55 | 20.65 | 20.20 | 301255 | -1.22% |
| 15 Dec 2023 | 20.55 | 20.35 | 20.80 | 20.10 | 630323 | 1.73% |
| 14 Dec 2023 | 20.20 | 20.35 | 20.55 | 20.10 | 423605 | -0.74% |
| 13 Dec 2023 | 20.35 | 20.55 | 20.60 | 20.20 | 207854 | -0.49% |
| 12 Dec 2023 | 20.45 | 20.85 | 20.95 | 20.35 | 353861 | -1.21% |
| 11 Dec 2023 | 20.70 | 21.05 | 21.40 | 20.50 | 473535 | -0.96% |
| 08 Dec 2023 | 20.90 | 20.50 | 21.90 | 20.40 | 835208 | 2.20% |
| 07 Dec 2023 | 20.45 | 20.25 | 21.00 | 19.95 | 629356 | 1.74% |
| 06 Dec 2023 | 20.10 | 20.30 | 20.40 | 20.05 | 359449 | -0.50% |
| 05 Dec 2023 | 20.20 | 20.50 | 20.55 | 20.05 | 336387 | -1.22% |
| 04 Dec 2023 | 20.45 | 20.60 | 20.75 | 20.30 | 254621 | 1.24% |
| 01 Dec 2023 | 20.20 | 20.50 | 20.65 | 20.10 | 261267 | -0.25% |
| 30 Nov 2023 | 20.25 | 20.55 | 20.80 | 20.05 | 323038 | -1.46% |
| 29 Nov 2023 | 20.55 | 20.80 | 21.00 | 20.35 | 282587 | -1.20% |
| 28 Nov 2023 | 20.80 | 21.40 | 21.65 | 20.70 | 360403 | -2.80% |
| 24 Nov 2023 | 21.40 | 21.90 | 22.10 | 21.30 | 456653 | -1.38% |
| 23 Nov 2023 | 21.70 | 21.35 | 22.00 | 21.00 | 500559 | 2.12% |
| 22 Nov 2023 | 21.25 | 22.00 | 22.00 | 21.00 | 571065 | -3.41% |
| 21 Nov 2023 | 22.00 | 21.35 | 22.35 | 21.30 | 2597051 | 4.02% |
| 20 Nov 2023 | 21.15 | 19.55 | 21.40 | 19.40 | 2034580 | 7.36% |
| 17 Nov 2023 | 19.70 | 19.80 | 20.00 | 19.50 | 236834 | 0.25% |
| 16 Nov 2023 | 19.65 | 19.95 | 20.00 | 19.40 | 291252 | -0.76% |
| 15 Nov 2023 | 19.80 | 19.95 | 20.20 | 19.75 | 285469 | 0.25% |
| 13 Nov 2023 | 19.75 | 20.00 | 20.00 | 19.60 | 234457 | -0.50% |
| 12 Nov 2023 | 19.85 | 20.00 | 20.25 | 19.75 | 131613 | 0.51% |
| 10 Nov 2023 | 19.75 | 19.75 | 20.10 | 19.40 | 474863 | -3.66% |
| 09 Nov 2023 | 20.50 | 21.00 | 21.10 | 20.40 | 171949 | -1.91% |
| 08 Nov 2023 | 20.90 | 20.70 | 21.10 | 20.50 | 302231 | 1.95% |
| 07 Nov 2023 | 20.50 | 20.70 | 20.75 | 20.15 | 315784 | -0.24% |
| 06 Nov 2023 | 20.55 | 20.35 | 21.00 | 20.25 | 458602 | 2.24% |
| 03 Nov 2023 | 20.10 | 19.35 | 20.80 | 19.35 | 567768 | 4.15% |
| 02 Nov 2023 | 19.30 | 19.50 | 19.60 | 19.20 | 185179 | 0.00% |
| 01 Nov 2023 | 19.30 | 19.70 | 19.75 | 19.20 | 190425 | -1.53% |
| 31 Oct 2023 | 19.60 | 19.25 | 19.90 | 19.25 | 170057 | 0.77% |
| 30 Oct 2023 | 19.45 | 19.65 | 19.80 | 19.30 | 249423 | 0.00% |
| 27 Oct 2023 | 19.45 | 19.15 | 19.75 | 19.15 | 289770 | 1.57% |
| 26 Oct 2023 | 19.15 | 19.05 | 19.40 | 18.45 | 315014 | 1.06% |
| 25 Oct 2023 | 18.95 | 20.10 | 20.10 | 18.30 | 678876 | -3.81% |
| 23 Oct 2023 | 19.70 | 21.20 | 21.35 | 19.55 | 674158 | -7.08% |
| 20 Oct 2023 | 21.20 | 21.25 | 21.70 | 21.05 | 405706 | -1.40% |
| 19 Oct 2023 | 21.50 | 21.10 | 21.80 | 20.85 | 394589 | 2.38% |
| 18 Oct 2023 | 21.00 | 21.80 | 22.05 | 20.75 | 587911 | -3.23% |
| 17 Oct 2023 | 21.70 | 22.35 | 22.50 | 21.55 | 1125828 | -1.36% |
| 16 Oct 2023 | 22.00 | 20.95 | 22.75 | 20.75 | 2167922 | 6.28% |
| 13 Oct 2023 | 20.70 | 21.00 | 21.20 | 20.45 | 540964 | 0.49% |
| 12 Oct 2023 | 20.60 | 20.85 | 20.85 | 20.30 | 306927 | 0.00% |
| 11 Oct 2023 | 20.60 | 20.50 | 20.95 | 20.30 | 450942 | 2.23% |
| 10 Oct 2023 | 20.15 | 19.70 | 20.35 | 19.70 | 383329 | 2.03% |
| 09 Oct 2023 | 19.75 | 20.20 | 20.25 | 19.60 | 420802 | -2.71% |
| 06 Oct 2023 | 20.30 | 20.25 | 20.50 | 20.20 | 200921 | 0.25% |
| 05 Oct 2023 | 20.25 | 20.50 | 20.70 | 20.15 | 228443 | 0.25% |
| 04 Oct 2023 | 20.20 | 20.65 | 20.85 | 20.00 | 410909 | -2.65% |
| 03 Oct 2023 | 20.75 | 20.95 | 21.20 | 20.60 | 316426 | -0.72% |
| 29 Sep 2023 | 20.90 | 21.40 | 21.50 | 20.65 | 443107 | -2.11% |
| 28 Sep 2023 | 21.35 | 22.20 | 22.40 | 21.05 | 1001479 | 0.47% |
| 27 Sep 2023 | 21.25 | 19.80 | 21.65 | 19.50 | 1615185 | 7.59% |
| 26 Sep 2023 | 19.75 | 19.95 | 20.00 | 19.65 | 237359 | -1.00% |
| 25 Sep 2023 | 19.95 | 20.40 | 20.40 | 19.90 | 231415 | -1.24% |
| 22 Sep 2023 | 20.20 | 20.15 | 20.45 | 19.60 | 504291 | 1.25% |
| 21 Sep 2023 | 19.95 | 19.60 | 20.15 | 19.60 | 247784 | 0.25% |
| 20 Sep 2023 | 19.90 | 20.15 | 20.20 | 19.70 | 233282 | -0.75% |
| 18 Sep 2023 | 20.05 | 20.45 | 20.65 | 20.00 | 251890 | -1.47% |
| 15 Sep 2023 | 20.35 | 20.30 | 20.60 | 20.20 | 300146 | 0.74% |
| 14 Sep 2023 | 20.20 | 20.30 | 20.85 | 20.10 | 352646 | 0.50% |
| 13 Sep 2023 | 20.10 | 20.25 | 20.60 | 19.55 | 371837 | 1.01% |
| 12 Sep 2023 | 19.90 | 20.70 | 21.25 | 19.65 | 931097 | -6.35% |
| 11 Sep 2023 | 21.25 | 21.55 | 21.90 | 21.00 | 548566 | -1.39% |
| 08 Sep 2023 | 21.55 | 22.50 | 22.70 | 20.80 | 1036617 | -3.15% |
| 07 Sep 2023 | 22.25 | 21.50 | 22.85 | 21.10 | 3377164 | 4.46% |
| 06 Sep 2023 | 21.30 | 20.65 | 21.50 | 20.40 | 767859 | 3.15% |
| 05 Sep 2023 | 20.65 | 20.60 | 21.35 | 20.40 | 1377664 | 0.73% |
| 04 Sep 2023 | 20.50 | 20.90 | 21.00 | 20.40 | 492175 | 0.74% |
| 01 Sep 2023 | 20.35 | 19.10 | 21.00 | 18.90 | 1997378 | 7.39% |
| 31 Aug 2023 | 18.95 | 19.20 | 19.20 | 18.75 | 196533 | -0.52% |
| 30 Aug 2023 | 19.05 | 19.00 | 19.30 | 18.85 | 484920 | 0.26% |
| 29 Aug 2023 | 19.00 | 18.90 | 19.20 | 18.90 | 156571 | 1.33% |
| 28 Aug 2023 | 18.75 | 19.20 | 19.45 | 18.50 | 428742 | -2.09% |
| 25 Aug 2023 | 19.15 | 19.35 | 19.50 | 19.10 | 137626 | -0.78% |
| 24 Aug 2023 | 19.30 | 19.65 | 20.00 | 19.20 | 459757 | -0.77% |
| 23 Aug 2023 | 19.45 | 19.55 | 19.60 | 19.35 | 213330 | 0.52% |
| 22 Aug 2023 | 19.35 | 19.60 | 19.60 | 19.15 | 283148 | 0.26% |
| 21 Aug 2023 | 19.30 | 18.50 | 19.40 | 18.40 | 841857 | 5.75% |
| 18 Aug 2023 | 18.25 | 18.55 | 18.55 | 17.80 | 317193 | -1.08% |
| 17 Aug 2023 | 18.45 | 18.75 | 18.80 | 18.40 | 217287 | -1.07% |
| 16 Aug 2023 | 18.65 | 18.35 | 18.80 | 17.80 | 433374 | 3.04% |
| 14 Aug 2023 | 18.10 | 18.90 | 18.95 | 17.65 | 577001 | -3.21% |
| 11 Aug 2023 | 18.70 | 19.95 | 19.95 | 18.40 | 878237 | -5.08% |
| 10 Aug 2023 | 19.70 | 19.80 | 19.95 | 19.50 | 250623 | 0.25% |
| 09 Aug 2023 | 19.65 | 20.00 | 20.20 | 19.05 | 1145059 | -6.65% |
| 08 Aug 2023 | 21.05 | 21.35 | 21.45 | 20.55 | 605332 | -0.94% |
| 07 Aug 2023 | 21.25 | 21.65 | 21.70 | 21.05 | 504346 | 0.71% |
| 04 Aug 2023 | 21.10 | 21.00 | 21.60 | 20.55 | 1173753 | 3.18% |
| 03 Aug 2023 | 20.45 | 19.95 | 21.00 | 19.80 | 615462 | 3.28% |
| 02 Aug 2023 | 19.80 | 19.85 | 20.20 | 19.60 | 251100 | -0.75% |
| 01 Aug 2023 | 19.95 | 19.95 | 20.60 | 19.60 | 406579 | 1.27% |
| 31 Jul 2023 | 19.70 | 19.60 | 20.00 | 19.60 | 154099 | 0.51% |
| 28 Jul 2023 | 19.60 | 19.95 | 20.25 | 19.50 | 293928 | -1.75% |
| 27 Jul 2023 | 19.95 | 20.00 | 20.60 | 19.90 | 240959 | -2.44% |
| 26 Jul 2023 | 20.45 | 20.95 | 21.35 | 20.40 | 245748 | -1.68% |
| 25 Jul 2023 | 20.80 | 19.85 | 21.00 | 19.75 | 302019 | 4.52% |
| 24 Jul 2023 | 19.90 | 20.10 | 20.20 | 19.70 | 168523 | 0.00% |
| 21 Jul 2023 | 19.90 | 20.05 | 20.60 | 19.70 | 210181 | -1.49% |
| 20 Jul 2023 | 20.20 | 20.15 | 20.80 | 20.10 | 220068 | -1.22% |
| 19 Jul 2023 | 20.45 | 20.80 | 20.95 | 20.10 | 295019 | -0.97% |
| 18 Jul 2023 | 20.65 | 21.50 | 21.80 | 20.30 | 787045 | -1.20% |
| 17 Jul 2023 | 20.90 | 19.55 | 21.35 | 19.30 | 1509244 | 7.46% |
| 14 Jul 2023 | 19.45 | 19.20 | 19.95 | 19.00 | 259953 | 1.57% |
| 13 Jul 2023 | 19.15 | 19.30 | 19.45 | 18.95 | 246879 | -0.78% |
| 12 Jul 2023 | 19.30 | 19.75 | 19.80 | 19.20 | 160409 | -2.03% |
| 11 Jul 2023 | 19.70 | 19.55 | 20.25 | 19.55 | 188579 | 0.77% |
| 10 Jul 2023 | 19.55 | 19.40 | 19.70 | 19.30 | 172360 | 0.77% |
| 07 Jul 2023 | 19.40 | 19.65 | 19.90 | 19.25 | 162701 | -1.27% |
| 06 Jul 2023 | 19.65 | 19.80 | 20.05 | 19.40 | 286826 | 0.51% |
| 05 Jul 2023 | 19.55 | 19.40 | 19.80 | 19.05 | 199835 | 1.30% |
| 04 Jul 2023 | 19.30 | 19.35 | 19.75 | 19.05 | 145970 | -0.26% |
| 03 Jul 2023 | 19.35 | 19.70 | 20.30 | 19.20 | 344344 | -1.28% |
| 30 Jun 2023 | 19.60 | 18.75 | 20.20 | 18.60 | 619344 | 4.81% |
| 28 Jun 2023 | 18.70 | 18.75 | 19.10 | 18.55 | 94520 | -1.32% |
| 27 Jun 2023 | 18.95 | 18.80 | 19.20 | 18.80 | 109057 | 0.80% |
| 26 Jun 2023 | 18.80 | 18.60 | 19.10 | 18.50 | 244045 | 0.27% |
| 23 Jun 2023 | 18.75 | 19.20 | 19.50 | 18.60 | 154489 | -1.83% |
| 22 Jun 2023 | 19.10 | 19.35 | 19.80 | 18.80 | 209569 | -1.29% |
| 21 Jun 2023 | 19.35 | 19.65 | 19.95 | 19.25 | 196183 | -0.77% |
| 20 Jun 2023 | 19.50 | 20.00 | 20.20 | 19.35 | 281200 | -2.99% |
| 19 Jun 2023 | 20.10 | 20.55 | 20.55 | 20.00 | 286066 | -1.71% |
| 16 Jun 2023 | 20.45 | 20.50 | 21.00 | 20.30 | 384713 | 0.49% |
| 15 Jun 2023 | 20.35 | 20.15 | 21.25 | 19.80 | 1140818 | 2.78% |
| 14 Jun 2023 | 19.80 | 18.35 | 21.50 | 18.25 | 1692033 | 8.49% |
| 13 Jun 2023 | 18.25 | 18.35 | 18.40 | 18.15 | 247015 | -1.08% |
| 12 Jun 2023 | 18.45 | 18.75 | 18.95 | 18.35 | 147787 | -1.60% |
| 09 Jun 2023 | 18.75 | 18.25 | 19.00 | 18.25 | 149160 | 2.18% |
| 08 Jun 2023 | 18.35 | 19.00 | 19.30 | 18.25 | 408008 | -2.91% |
| 07 Jun 2023 | 18.90 | 18.30 | 19.40 | 18.20 | 481197 | 3.85% |
| 06 Jun 2023 | 18.20 | 17.35 | 18.50 | 17.25 | 323311 | 5.51% |
| 05 Jun 2023 | 17.25 | 17.50 | 17.55 | 17.15 | 132325 | -0.58% |
| 02 Jun 2023 | 17.35 | 17.40 | 17.60 | 17.20 | 127959 | -0.57% |
| 01 Jun 2023 | 17.45 | 17.45 | 17.70 | 17.20 | 141637 | 0.29% |
| 31 May 2023 | 17.40 | 17.10 | 17.45 | 17.10 | 77283 | 0.58% |
| 30 May 2023 | 17.30 | 17.70 | 17.75 | 17.15 | 228909 | -2.54% |
| 29 May 2023 | 17.75 | 17.75 | 17.90 | 17.50 | 166935 | 0.85% |
| 26 May 2023 | 17.60 | 17.45 | 17.70 | 17.40 | 147373 | 0.86% |
| 25 May 2023 | 17.45 | 17.45 | 17.65 | 17.35 | 80027 | -0.57% |
| 24 May 2023 | 17.55 | 17.35 | 17.65 | 17.20 | 141877 | 1.45% |
| 23 May 2023 | 17.30 | 17.60 | 17.85 | 17.10 | 185422 | -1.70% |
| 22 May 2023 | 17.60 | 18.40 | 18.40 | 17.55 | 311936 | -3.03% |
| 19 May 2023 | 18.15 | 18.70 | 18.70 | 18.10 | 138331 | -1.89% |
| 18 May 2023 | 18.50 | 18.65 | 18.75 | 18.50 | 72591 | -0.54% |
| 17 May 2023 | 18.60 | 18.80 | 18.90 | 18.55 | 63153 | -0.27% |
| 16 May 2023 | 18.65 | 18.90 | 18.90 | 18.55 | 98290 | 0.00% |
| 15 May 2023 | 18.65 | 18.85 | 18.95 | 18.60 | 89238 | -1.06% |
| 12 May 2023 | 18.85 | 19.10 | 19.10 | 18.55 | 120227 | -0.79% |
| 11 May 2023 | 19.00 | 18.90 | 19.15 | 18.60 | 149249 | 0.80% |
| 10 May 2023 | 18.85 | 19.10 | 19.20 | 18.55 | 107153 | -0.53% |
| 09 May 2023 | 18.95 | 19.20 | 19.30 | 18.90 | 205968 | 0.26% |
| 08 May 2023 | 18.90 | 19.25 | 19.25 | 18.75 | 122097 | -0.53% |
| 05 May 2023 | 19.00 | 19.30 | 19.30 | 18.85 | 116934 | -0.26% |
| 04 May 2023 | 19.05 | 19.35 | 19.35 | 19.00 | 158870 | 0.00% |
| 03 May 2023 | 19.05 | 19.10 | 19.60 | 18.75 | 287894 | 1.06% |
| 02 May 2023 | 18.85 | 18.15 | 19.50 | 18.15 | 467294 | 3.86% |
| 28 Apr 2023 | 18.15 | 17.80 | 18.65 | 17.20 | 379905 | 3.12% |
| 27 Apr 2023 | 17.60 | 17.85 | 17.90 | 17.40 | 112529 | 0.57% |
| 26 Apr 2023 | 17.50 | 17.20 | 17.90 | 17.20 | 82649 | 0.00% |
| 25 Apr 2023 | 17.50 | 17.50 | 17.75 | 17.35 | 58599 | 0.00% |
| 24 Apr 2023 | 17.50 | 17.75 | 18.00 | 17.40 | 128552 | -1.69% |
| 21 Apr 2023 | 17.80 | 18.00 | 18.05 | 17.65 | 75062 | -0.56% |
| 20 Apr 2023 | 17.90 | 18.00 | 18.00 | 17.80 | 86206 | 0.85% |
| 19 Apr 2023 | 17.75 | 17.50 | 18.15 | 17.50 | 89458 | 0.57% |
| 18 Apr 2023 | 17.65 | 17.65 | 17.95 | 17.50 | 51655 | 0.00% |
| 17 Apr 2023 | 17.65 | 17.95 | 18.20 | 17.20 | 135232 | -0.56% |
| 13 Apr 2023 | 17.75 | 17.90 | 18.00 | 17.50 | 48081 | 0.00% |
| 12 Apr 2023 | 17.75 | 17.60 | 17.90 | 17.25 | 86040 | 0.57% |
| 11 Apr 2023 | 17.65 | 18.20 | 18.20 | 17.55 | 100876 | -0.84% |
| 10 Apr 2023 | 17.80 | 18.50 | 18.50 | 17.65 | 201897 | -1.11% |
| 06 Apr 2023 | 18.00 | 17.50 | 18.20 | 17.40 | 210597 | 3.45% |
| 05 Apr 2023 | 17.40 | 17.50 | 17.70 | 17.10 | 102773 | 0.00% |
| 03 Apr 2023 | 17.40 | 17.30 | 17.60 | 16.90 | 164878 | 5.45% |
| 31 Mar 2023 | 16.50 | 15.65 | 16.75 | 15.65 | 210532 | 4.43% |
| 29 Mar 2023 | 15.80 | 15.65 | 16.25 | 15.50 | 232999 | -2.77% |
| 28 Mar 2023 | 16.25 | 16.75 | 17.40 | 15.30 | 322157 | -4.69% |
| 27 Mar 2023 | 17.05 | 17.70 | 17.70 | 17.00 | 187646 | -2.57% |
| 24 Mar 2023 | 17.50 | 17.90 | 17.90 | 17.50 | 173778 | -2.23% |
| 23 Mar 2023 | 17.90 | 17.70 | 18.20 | 17.50 | 240556 | 1.42% |
| 22 Mar 2023 | 17.65 | 17.50 | 18.50 | 17.40 | 250835 | 0.86% |
| 21 Mar 2023 | 17.50 | 17.50 | 17.80 | 17.30 | 72803 | 1.45% |
| 20 Mar 2023 | 17.25 | 17.25 | 17.70 | 16.90 | 243609 | 0.00% |
| 17 Mar 2023 | 17.25 | 17.40 | 17.85 | 17.20 | 248944 | -1.15% |
| 16 Mar 2023 | 17.45 | 18.00 | 18.00 | 17.30 | 161837 | -0.85% |
| 15 Mar 2023 | 17.60 | 17.95 | 18.30 | 17.35 | 243394 | 0.86% |
| 14 Mar 2023 | 17.45 | 17.40 | 18.00 | 17.00 | 165558 | -0.85% |
| 13 Mar 2023 | 17.60 | 18.10 | 18.35 | 17.50 | 185860 | -2.76% |
| 10 Mar 2023 | 18.10 | 18.20 | 18.40 | 18.00 | 125058 | -0.55% |
| 09 Mar 2023 | 18.20 | 18.00 | 18.25 | 17.65 | 245136 | 3.41% |
| 08 Mar 2023 | 17.60 | 17.55 | 17.90 | 17.40 | 223001 | 0.28% |
| 06 Mar 2023 | 17.55 | 17.75 | 18.05 | 17.35 | 206890 | -0.57% |
| 03 Mar 2023 | 17.65 | 17.45 | 17.95 | 17.45 | 146713 | 1.15% |
| 02 Mar 2023 | 17.45 | 18.20 | 18.20 | 17.35 | 365930 | -2.51% |
| 01 Mar 2023 | 17.90 | 17.50 | 18.30 | 17.20 | 122505 | 2.58% |
| 28 Feb 2023 | 17.45 | 17.25 | 17.75 | 16.80 | 153401 | -0.57% |
| 27 Feb 2023 | 17.55 | 18.20 | 18.45 | 16.60 | 250989 | -3.31% |
| 24 Feb 2023 | 18.15 | 18.15 | 18.70 | 18.10 | 84016 | -0.27% |
| 23 Feb 2023 | 18.20 | 18.05 | 18.65 | 18.00 | 82021 | -0.27% |
| 22 Feb 2023 | 18.25 | 18.40 | 18.60 | 18.10 | 117131 | -0.82% |
| 21 Feb 2023 | 18.40 | 18.70 | 18.95 | 18.20 | 94425 | -1.60% |
| 20 Feb 2023 | 18.70 | 19.50 | 19.60 | 18.60 | 183858 | -2.09% |
| 17 Feb 2023 | 19.10 | 18.75 | 19.45 | 18.60 | 172012 | 1.87% |
| 16 Feb 2023 | 18.75 | 19.00 | 19.00 | 18.30 | 122239 | 0.81% |
| 15 Feb 2023 | 18.60 | 18.85 | 18.85 | 18.20 | 82223 | 0.54% |
| 14 Feb 2023 | 18.50 | 19.05 | 19.05 | 18.40 | 94542 | -0.54% |
| 13 Feb 2023 | 18.60 | 19.00 | 19.20 | 18.30 | 125981 | 0.00% |
| 10 Feb 2023 | 18.60 | 19.15 | 19.20 | 18.50 | 215907 | -2.11% |
| 09 Feb 2023 | 19.00 | 18.55 | 19.25 | 18.30 | 221633 | 3.83% |
| 08 Feb 2023 | 18.30 | 18.90 | 19.20 | 18.15 | 311996 | -1.88% |
| 07 Feb 2023 | 18.65 | 19.40 | 19.40 | 18.10 | 392156 | -2.10% |
| 06 Feb 2023 | 19.05 | 19.35 | 19.80 | 18.75 | 160731 | -1.80% |
| 03 Feb 2023 | 19.40 | 20.00 | 20.00 | 18.50 | 284541 | -1.27% |
| 02 Feb 2023 | 19.65 | 20.10 | 20.55 | 19.50 | 214831 | 1.03% |
| 01 Feb 2023 | 19.45 | 20.95 | 20.95 | 19.00 | 272689 | -4.19% |
| 31 Jan 2023 | 20.30 | 19.70 | 20.40 | 19.50 | 130959 | 2.27% |
| 30 Jan 2023 | 19.85 | 20.20 | 20.40 | 19.65 | 132375 | 0.25% |
| 27 Jan 2023 | 19.80 | 20.45 | 20.45 | 19.25 | 182667 | -1.00% |
| 25 Jan 2023 | 20.00 | 20.25 | 20.40 | 19.80 | 175713 | -0.25% |
| 24 Jan 2023 | 20.05 | 20.55 | 20.70 | 20.00 | 113214 | -0.74% |
| 23 Jan 2023 | 20.20 | 20.70 | 20.70 | 19.95 | 211657 | -1.22% |
| 20 Jan 2023 | 20.45 | 20.80 | 20.85 | 20.30 | 155534 | -0.73% |
| 19 Jan 2023 | 20.60 | 20.20 | 20.80 | 20.20 | 97747 | -0.48% |
| 18 Jan 2023 | 20.70 | 20.80 | 20.85 | 20.30 | 101857 | 0.24% |
| 17 Jan 2023 | 20.65 | 20.80 | 21.00 | 20.10 | 143120 | -0.72% |
| 16 Jan 2023 | 20.80 | 21.10 | 21.10 | 20.60 | 101398 | -0.72% |
| 13 Jan 2023 | 20.95 | 20.95 | 21.10 | 20.80 | 65155 | 0.48% |
| 12 Jan 2023 | 20.85 | 21.05 | 21.10 | 20.70 | 126175 | 0.00% |
| 11 Jan 2023 | 20.85 | 20.90 | 21.20 | 20.70 | 122030 | -0.24% |
| 10 Jan 2023 | 20.90 | 21.45 | 21.45 | 20.80 | 99727 | -1.42% |
| 09 Jan 2023 | 21.20 | 21.95 | 21.95 | 21.10 | 174829 | 0.71% |
| 06 Jan 2023 | 21.05 | 21.40 | 21.40 | 20.80 | 182589 | -0.71% |
| 05 Jan 2023 | 21.20 | 21.85 | 21.85 | 21.00 | 134319 | -0.93% |
| 04 Jan 2023 | 21.40 | 22.20 | 22.20 | 21.25 | 237889 | -2.95% |
| 03 Jan 2023 | 22.05 | 22.50 | 22.50 | 21.90 | 293443 | -1.34% |
| 02 Jan 2023 | 22.35 | 22.40 | 22.90 | 22.00 | 409120 | 1.36% |
| 30 Dec 2022 | 22.05 | 20.50 | 22.95 | 20.50 | 1497316 | 7.82% |
| 29 Dec 2022 | 20.45 | 20.70 | 20.75 | 20.05 | 127938 | 0.00% |
| 28 Dec 2022 | 20.45 | 20.70 | 20.95 | 20.20 | 109398 | -1.21% |
| 27 Dec 2022 | 20.70 | 20.40 | 20.80 | 20.15 | 139162 | 3.50% |
| 26 Dec 2022 | 20.00 | 18.25 | 20.15 | 18.15 | 268816 | 8.40% |
| 23 Dec 2022 | 18.45 | 19.75 | 19.75 | 18.30 | 435312 | -6.82% |
| 22 Dec 2022 | 19.80 | 20.50 | 21.60 | 19.20 | 366107 | -4.58% |
| 21 Dec 2022 | 20.75 | 21.95 | 22.00 | 20.50 | 228814 | -4.16% |
| 20 Dec 2022 | 21.65 | 21.80 | 21.80 | 21.25 | 119491 | 0.70% |
| 19 Dec 2022 | 21.50 | 21.60 | 21.75 | 21.20 | 166027 | 0.23% |
| 16 Dec 2022 | 21.45 | 21.85 | 21.85 | 21.40 | 184307 | -0.69% |
| 15 Dec 2022 | 21.60 | 21.85 | 21.95 | 21.45 | 189340 | -0.23% |
| 14 Dec 2022 | 21.65 | 21.85 | 21.90 | 21.60 | 177248 | -0.23% |
| 13 Dec 2022 | 21.70 | 21.95 | 22.25 | 21.60 | 300305 | -1.14% |
| 12 Dec 2022 | 21.95 | 22.00 | 22.25 | 21.65 | 227257 | 0.69% |
| 09 Dec 2022 | 21.80 | 22.35 | 22.40 | 21.70 | 289760 | -1.13% |
| 08 Dec 2022 | 22.05 | 22.20 | 22.35 | 22.00 | 186555 | 0.23% |
| 07 Dec 2022 | 22.00 | 22.25 | 22.60 | 21.90 | 189074 | -2.00% |
| 06 Dec 2022 | 22.45 | 22.20 | 23.00 | 21.95 | 599461 | 1.58% |
| 05 Dec 2022 | 22.10 | 22.20 | 22.20 | 21.90 | 320068 | 1.14% |
| 02 Dec 2022 | 21.85 | 21.80 | 21.95 | 21.55 | 142317 | 0.00% |
| 01 Dec 2022 | 21.85 | 22.00 | 22.00 | 21.75 | 178599 | 0.46% |
| 30 Nov 2022 | 21.75 | 22.30 | 22.30 | 21.60 | 200506 | 0.00% |
| 29 Nov 2022 | 21.75 | 22.05 | 22.30 | 21.65 | 281444 | -0.91% |
| 28 Nov 2022 | 21.95 | 21.70 | 22.40 | 21.50 | 467324 | 1.62% |
| 25 Nov 2022 | 21.60 | 21.85 | 21.85 | 21.40 | 245835 | 0.00% |
| 24 Nov 2022 | 21.60 | 22.05 | 22.05 | 21.35 | 241257 | -0.23% |
| 23 Nov 2022 | 21.65 | 22.00 | 22.25 | 21.60 | 189981 | -0.69% |
| 22 Nov 2022 | 21.80 | 22.25 | 22.35 | 21.75 | 254592 | -0.91% |
| 21 Nov 2022 | 22.00 | 22.25 | 22.35 | 21.80 | 192859 | 0.00% |
| 18 Nov 2022 | 22.00 | 22.25 | 22.30 | 21.95 | 298721 | -1.35% |
| 17 Nov 2022 | 22.30 | 22.00 | 22.60 | 21.85 | 364000 | 2.06% |
| 16 Nov 2022 | 21.85 | 21.95 | 22.10 | 21.70 | 166898 | -0.23% |
| 15 Nov 2022 | 21.90 | 22.10 | 22.50 | 21.70 | 452212 | -4.58% |
| 14 Nov 2022 | 22.95 | 23.25 | 23.40 | 22.65 | 200437 | -0.22% |
| 11 Nov 2022 | 23.00 | 23.25 | 23.75 | 22.85 | 160216 | -1.08% |
| 10 Nov 2022 | 23.25 | 23.70 | 23.70 | 22.90 | 175415 | -0.21% |
| 09 Nov 2022 | 23.30 | 23.50 | 24.25 | 23.20 | 362733 | -0.21% |
| 07 Nov 2022 | 23.35 | 23.40 | 23.90 | 22.65 | 460667 | 2.41% |
| 04 Nov 2022 | 22.80 | 23.25 | 23.25 | 22.05 | 295241 | -2.15% |
| 03 Nov 2022 | 23.30 | 22.55 | 24.55 | 22.30 | 478119 | 3.56% |
| 02 Nov 2022 | 22.50 | 22.50 | 22.70 | 22.25 | 195640 | 1.12% |
| 01 Nov 2022 | 22.25 | 22.10 | 22.40 | 22.10 | 192299 | 0.68% |
| 31 Oct 2022 | 22.10 | 22.40 | 22.40 | 21.90 | 186050 | 1.14% |
| 28 Oct 2022 | 21.85 | 22.60 | 22.60 | 21.65 | 189492 | -2.24% |
| 27 Oct 2022 | 22.35 | 23.00 | 23.00 | 22.15 | 171160 | -0.67% |
| 25 Oct 2022 | 22.50 | 22.95 | 22.95 | 22.15 | 169513 | 0.67% |
| 24 Oct 2022 | 22.35 | 22.95 | 22.95 | 22.10 | 149712 | 0.90% |
| 21 Oct 2022 | 22.15 | 22.65 | 22.65 | 22.00 | 159738 | 0.45% |
| 20 Oct 2022 | 22.05 | 22.00 | 22.25 | 21.80 | 153784 | 0.46% |
| 19 Oct 2022 | 21.95 | 22.40 | 22.40 | 21.90 | 110213 | 0.00% |
| 18 Oct 2022 | 21.95 | 22.00 | 22.45 | 21.90 | 92122 | 0.23% |
| 17 Oct 2022 | 21.90 | 22.10 | 22.45 | 21.70 | 162428 | -1.57% |
| 14 Oct 2022 | 22.25 | 23.20 | 23.20 | 22.10 | 313265 | -0.45% |
| 13 Oct 2022 | 22.35 | 22.95 | 22.95 | 22.20 | 167363 | -1.54% |
| 12 Oct 2022 | 22.70 | 22.95 | 23.20 | 22.55 | 176717 | 0.67% |
| 11 Oct 2022 | 22.55 | 23.15 | 23.25 | 22.40 | 158472 | -1.10% |
| 10 Oct 2022 | 22.80 | 23.85 | 23.85 | 22.50 | 452514 | -2.56% |
| 07 Oct 2022 | 23.40 | 23.20 | 23.50 | 23.05 | 176464 | 0.43% |
| 06 Oct 2022 | 23.30 | 23.25 | 23.50 | 22.75 | 321412 | 1.08% |
| 04 Oct 2022 | 23.05 | 23.10 | 23.35 | 22.65 | 176550 | 0.44% |
| 03 Oct 2022 | 22.95 | 23.05 | 23.25 | 22.20 | 300934 | 0.44% |
| 30 Sep 2022 | 22.85 | 23.15 | 23.15 | 22.30 | 314592 | 0.66% |
| 29 Sep 2022 | 22.70 | 23.30 | 23.45 | 22.50 | 332777 | -0.22% |
| 28 Sep 2022 | 22.75 | 23.80 | 23.80 | 22.50 | 344068 | -3.40% |
| 27 Sep 2022 | 23.55 | 22.60 | 24.50 | 22.50 | 463116 | 3.29% |
| 26 Sep 2022 | 22.80 | 23.60 | 23.90 | 22.30 | 636698 | -5.98% |
| 23 Sep 2022 | 24.25 | 24.45 | 24.75 | 24.10 | 338637 | -0.82% |
| 22 Sep 2022 | 24.45 | 24.20 | 24.75 | 23.80 | 444902 | 0.82% |
| 21 Sep 2022 | 24.25 | 24.80 | 24.80 | 23.90 | 393391 | -1.42% |
| 20 Sep 2022 | 24.60 | 25.45 | 25.45 | 24.50 | 374811 | -1.40% |
| 19 Sep 2022 | 24.95 | 25.50 | 26.15 | 24.90 | 505496 | -2.16% |
| 16 Sep 2022 | 25.50 | 26.35 | 26.70 | 24.60 | 841545 | -2.49% |
| 15 Sep 2022 | 26.15 | 25.95 | 26.40 | 25.05 | 826000 | 3.98% |
| 14 Sep 2022 | 25.15 | 25.50 | 25.60 | 25.00 | 648387 | -3.45% |
| 13 Sep 2022 | 26.05 | 27.25 | 27.25 | 25.70 | 1152769 | 1.56% |
| 12 Sep 2022 | 25.65 | 25.95 | 26.80 | 25.20 | 1492376 | 3.43% |
| 09 Sep 2022 | 24.80 | 23.70 | 25.35 | 23.20 | 2598523 | 6.90% |
| 08 Sep 2022 | 23.20 | 23.00 | 23.55 | 22.70 | 634258 | 1.98% |
| 07 Sep 2022 | 22.75 | 22.80 | 23.25 | 22.60 | 396929 | 0.66% |
| 06 Sep 2022 | 22.60 | 22.40 | 24.50 | 22.00 | 1341256 | 1.35% |
| 05 Sep 2022 | 22.30 | 22.40 | 22.50 | 21.45 | 508067 | 2.06% |
| 02 Sep 2022 | 21.85 | 21.85 | 22.20 | 21.60 | 478460 | 1.16% |
| 01 Sep 2022 | 21.60 | 21.85 | 21.85 | 21.45 | 188501 | -0.23% |
| 30 Aug 2022 | 21.65 | 21.50 | 22.05 | 21.45 | 207063 | 0.00% |
| 29 Aug 2022 | 21.65 | 21.25 | 21.80 | 21.05 | 235368 | -0.92% |
| 26 Aug 2022 | 21.85 | 21.65 | 22.60 | 21.40 | 362461 | 1.16% |
| 25 Aug 2022 | 21.60 | 21.65 | 21.90 | 21.15 | 230893 | 1.65% |
| 24 Aug 2022 | 21.25 | 21.65 | 21.65 | 20.70 | 303593 | -0.93% |
| 23 Aug 2022 | 21.45 | 21.50 | 21.70 | 20.95 | 330994 | -0.46% |
| 22 Aug 2022 | 21.55 | 21.95 | 21.95 | 21.20 | 338544 | -1.82% |
| 19 Aug 2022 | 21.95 | 22.15 | 22.15 | 21.70 | 267806 | 0.69% |
| 18 Aug 2022 | 21.80 | 21.90 | 22.25 | 21.65 | 304041 | -0.68% |
| 17 Aug 2022 | 21.95 | 22.25 | 22.25 | 21.75 | 266307 | 0.23% |
| 16 Aug 2022 | 21.90 | 22.50 | 23.00 | 21.70 | 511446 | -0.90% |
| 12 Aug 2022 | 22.10 | 22.85 | 22.95 | 21.55 | 482505 | -3.28% |
| 11 Aug 2022 | 22.85 | 22.75 | 23.50 | 22.15 | 825179 | 1.56% |
| 10 Aug 2022 | 22.50 | 22.90 | 23.00 | 21.55 | 756251 | 0.67% |
| 08 Aug 2022 | 22.35 | 21.00 | 22.60 | 20.65 | 1083106 | 8.76% |
| 05 Aug 2022 | 20.55 | 21.45 | 21.90 | 20.35 | 759657 | -4.20% |
| 04 Aug 2022 | 21.45 | 19.75 | 21.75 | 19.75 | 1901566 | 3.37% |
| 03 Aug 2022 | 20.75 | 20.85 | 21.00 | 20.75 | 1531602 | -4.82% |
| 02 Aug 2022 | 21.80 | 22.90 | 23.80 | 21.60 | 2276478 | -3.96% |
| 01 Aug 2022 | 22.70 | 22.95 | 22.95 | 21.85 | 612110 | 0.44% |
| 29 Jul 2022 | 22.60 | 22.50 | 23.25 | 22.20 | 373329 | -0.44% |
| 28 Jul 2022 | 22.70 | 22.95 | 23.40 | 22.50 | 203186 | 1.11% |
| 27 Jul 2022 | 22.45 | 22.25 | 22.80 | 21.80 | 242631 | -0.44% |
| 26 Jul 2022 | 22.55 | 23.75 | 23.75 | 22.55 | 464555 | -4.85% |
| 25 Jul 2022 | 23.70 | 24.00 | 24.30 | 23.50 | 377449 | -1.25% |
| 22 Jul 2022 | 24.00 | 23.95 | 24.30 | 23.30 | 427596 | 1.05% |
| 21 Jul 2022 | 23.75 | 24.30 | 24.55 | 23.40 | 665802 | -2.86% |
| 20 Jul 2022 | 24.45 | 23.75 | 24.45 | 23.25 | 1036798 | 4.94% |
| 19 Jul 2022 | 23.30 | 23.40 | 23.70 | 22.65 | 434401 | 1.30% |
| 18 Jul 2022 | 23.00 | 22.75 | 23.10 | 21.85 | 461038 | 3.14% |
| 15 Jul 2022 | 22.30 | 24.15 | 24.45 | 22.25 | 1296090 | -4.70% |
| 14 Jul 2022 | 23.40 | 23.00 | 23.40 | 22.75 | 357227 | 4.93% |
| 13 Jul 2022 | 22.30 | 21.75 | 22.30 | 21.70 | 200734 | 4.94% |
| 12 Jul 2022 | 21.25 | 20.45 | 21.25 | 19.50 | 521698 | 4.94% |
| 11 Jul 2022 | 20.25 | 20.15 | 20.25 | 19.85 | 257653 | 0.50% |
| 08 Jul 2022 | 20.15 | 20.45 | 20.50 | 20.05 | 181001 | -0.49% |
| 07 Jul 2022 | 20.25 | 19.80 | 20.40 | 19.50 | 303775 | 2.79% |
| 06 Jul 2022 | 19.70 | 20.45 | 20.50 | 19.60 | 220222 | -2.48% |
| 05 Jul 2022 | 20.20 | 20.35 | 20.40 | 20.00 | 226320 | 0.75% |
| 04 Jul 2022 | 20.05 | 19.95 | 20.15 | 19.65 | 266012 | 2.30% |
| 01 Jul 2022 | 19.60 | 19.95 | 20.00 | 19.30 | 163587 | -0.25% |
| 30 Jun 2022 | 19.65 | 19.75 | 20.25 | 19.00 | 433321 | 0.00% |
| 29 Jun 2022 | 19.65 | 20.20 | 20.20 | 19.10 | 382614 | -2.00% |
| 28 Jun 2022 | 20.05 | 20.05 | 20.40 | 19.50 | 208467 | 0.25% |
| 27 Jun 2022 | 20.00 | 20.50 | 20.50 | 19.75 | 276058 | -0.50% |
| 24 Jun 2022 | 20.10 | 20.40 | 20.40 | 19.40 | 345027 | 1.26% |
| 23 Jun 2022 | 19.85 | 21.20 | 21.75 | 19.80 | 1084863 | -4.57% |
| 22 Jun 2022 | 20.80 | 20.35 | 20.80 | 19.50 | 728361 | 4.79% |
| 21 Jun 2022 | 19.85 | 18.95 | 19.85 | 18.35 | 378109 | 4.75% |
| 20 Jun 2022 | 18.95 | 19.90 | 20.45 | 18.95 | 450286 | -4.77% |
| 17 Jun 2022 | 19.90 | 20.85 | 20.85 | 19.90 | 623189 | -4.78% |
| 16 Jun 2022 | 20.90 | 21.80 | 22.50 | 20.45 | 806276 | -2.56% |
| 15 Jun 2022 | 21.45 | 20.65 | 21.80 | 20.25 | 558983 | 2.88% |
| 14 Jun 2022 | 20.85 | 21.20 | 22.20 | 20.85 | 1301727 | -4.79% |
| 13 Jun 2022 | 21.90 | 22.95 | 22.95 | 21.90 | 517353 | -4.99% |
| 10 Jun 2022 | 23.05 | 22.80 | 23.45 | 22.20 | 558362 | -1.07% |
| 09 Jun 2022 | 23.30 | 21.95 | 23.85 | 21.95 | 924622 | 2.42% |
| 08 Jun 2022 | 22.75 | 24.15 | 24.50 | 22.75 | 568729 | -4.81% |
| 07 Jun 2022 | 23.90 | 23.95 | 24.15 | 23.20 | 298244 | -0.21% |
| 06 Jun 2022 | 23.95 | 24.70 | 24.70 | 23.60 | 230192 | -1.44% |
| 03 Jun 2022 | 24.30 | 25.60 | 25.65 | 24.00 | 366553 | -2.21% |
| 02 Jun 2022 | 24.85 | 23.60 | 24.90 | 23.50 | 441992 | 4.63% |
| 01 Jun 2022 | 23.75 | 25.20 | 25.50 | 23.70 | 608755 | -4.62% |
| 31 May 2022 | 24.90 | 25.35 | 25.50 | 24.30 | 399820 | 1.63% |
| 30 May 2022 | 24.50 | 25.80 | 25.95 | 24.30 | 415669 | -2.97% |
| 27 May 2022 | 25.25 | 27.00 | 27.35 | 25.10 | 518188 | -4.36% |
| 26 May 2022 | 26.40 | 24.90 | 26.50 | 24.00 | 760911 | 4.55% |
| 25 May 2022 | 25.25 | 27.00 | 27.45 | 25.25 | 534532 | -4.90% |
| 24 May 2022 | 26.55 | 29.25 | 29.25 | 26.55 | 2072704 | -4.84% |
| 23 May 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 145303 | 4.89% |
| 20 May 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 94958 | 4.93% |
| 19 May 2022 | 25.35 | 25.35 | 25.35 | 24.15 | 571858 | 4.97% |
| 18 May 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 274913 | 5.00% |
| 17 May 2022 | 23.00 | 22.80 | 23.30 | 22.75 | 1214458 | 3.60% |
| 16 May 2022 | 22.20 | 23.80 | 23.80 | 21.95 | 783539 | -3.90% |
| 13 May 2022 | 23.10 | 22.65 | 23.45 | 22.35 | 792817 | 3.36% |
| 12 May 2022 | 22.35 | 22.60 | 23.45 | 22.35 | 763907 | -4.89% |
| 11 May 2022 | 23.50 | 24.20 | 24.90 | 23.50 | 663652 | -4.86% |
| 10 May 2022 | 24.70 | 25.55 | 27.20 | 24.70 | 944909 | -5.00% |
| 09 May 2022 | 26.00 | 27.10 | 28.70 | 26.00 | 716282 | -4.94% |
| 06 May 2022 | 27.35 | 27.25 | 27.80 | 26.80 | 591014 | -3.01% |
| 05 May 2022 | 28.20 | 29.65 | 30.90 | 28.20 | 525261 | -4.89% |
| 04 May 2022 | 29.65 | 32.20 | 32.55 | 29.65 | 1067827 | -4.97% |
| 02 May 2022 | 31.20 | 30.40 | 31.20 | 29.95 | 1828072 | 4.87% |
| 29 Apr 2022 | 29.75 | 29.40 | 29.75 | 29.05 | 246303 | 4.94% |
| 28 Apr 2022 | 28.35 | 26.50 | 28.35 | 26.15 | 433365 | 5.00% |
| 27 Apr 2022 | 27.00 | 28.00 | 28.00 | 27.00 | 785346 | -4.93% |
| 26 Apr 2022 | 28.40 | 28.30 | 30.75 | 27.85 | 2889469 | -3.07% |
| 25 Apr 2022 | 29.30 | 29.55 | 29.90 | 29.30 | 821393 | -4.87% |
| 22 Apr 2022 | 30.80 | 31.15 | 32.90 | 30.80 | 995998 | -4.94% |
| 21 Apr 2022 | 32.40 | 31.15 | 32.75 | 31.15 | 2626332 | -1.07% |
| 20 Apr 2022 | 32.75 | 32.75 | 35.00 | 32.75 | 2589948 | -4.93% |
| 19 Apr 2022 | 34.45 | 38.00 | 38.05 | 34.45 | 3721910 | -4.97% |
| 18 Apr 2022 | 36.25 | 35.50 | 36.25 | 33.10 | 3620035 | 4.92% |
| 13 Apr 2022 | 34.55 | 34.55 | 34.55 | 31.60 | 3251639 | 4.86% |
| 12 Apr 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 333239 | 4.94% |
| 11 Apr 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 229062 | 4.84% |
| 08 Apr 2022 | 29.95 | 29.10 | 29.95 | 28.40 | 1487546 | 4.90% |
| 07 Apr 2022 | 28.55 | 28.55 | 28.55 | 26.15 | 1970442 | 4.96% |
| 06 Apr 2022 | 27.20 | 26.50 | 27.20 | 25.50 | 1589467 | 4.82% |
| 05 Apr 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 569542 | 4.85% |
| 04 Apr 2022 | 24.75 | 23.75 | 24.75 | 23.75 | 672696 | 4.87% |
| 01 Apr 2022 | 23.60 | 23.60 | 24.90 | 23.60 | 2726027 | -4.84% |
| 31 Mar 2022 | 24.80 | 27.40 | 27.40 | 24.80 | 3447887 | -4.98% |
| 30 Mar 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 760479 | 4.82% |
| 29 Mar 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 1620072 | 9.93% |
| 28 Mar 2022 | 22.65 | 22.60 | 22.65 | 21.75 | 1646569 | 9.95% |
| 25 Mar 2022 | 20.60 | 18.90 | 20.60 | 18.65 | 2416051 | 9.87% |
| 24 Mar 2022 | 18.75 | 18.70 | 19.25 | 18.40 | 447348 | -1.83% |
| 23 Mar 2022 | 19.10 | 19.35 | 19.35 | 18.55 | 157268 | 0.00% |
| 22 Mar 2022 | 19.10 | 19.25 | 19.50 | 18.00 | 403408 | -0.26% |
| 21 Mar 2022 | 19.15 | 19.60 | 20.20 | 19.10 | 697015 | -2.30% |
| 17 Mar 2022 | 19.60 | 19.65 | 19.65 | 19.25 | 230203 | 1.82% |
| 16 Mar 2022 | 19.25 | 19.50 | 19.50 | 19.10 | 143627 | 0.79% |
| 15 Mar 2022 | 19.10 | 19.75 | 19.75 | 19.00 | 265331 | -1.29% |
| 14 Mar 2022 | 19.35 | 19.85 | 19.95 | 19.10 | 286668 | -0.77% |
| 11 Mar 2022 | 19.50 | 19.60 | 19.90 | 19.40 | 561903 | 0.00% |
| 10 Mar 2022 | 19.50 | 19.85 | 20.20 | 19.40 | 573037 | 0.26% |
| 09 Mar 2022 | 19.45 | 19.95 | 20.05 | 19.10 | 609752 | 0.78% |
| 08 Mar 2022 | 19.30 | 18.55 | 19.60 | 18.55 | 339198 | 1.58% |
| 07 Mar 2022 | 19.00 | 19.40 | 19.80 | 18.80 | 561476 | -4.04% |
| 04 Mar 2022 | 19.80 | 20.45 | 20.50 | 19.00 | 472498 | -1.74% |
| 03 Mar 2022 | 20.15 | 20.40 | 21.25 | 19.85 | 1042582 | 3.07% |
| 02 Mar 2022 | 19.55 | 19.00 | 20.25 | 18.85 | 1042198 | 3.44% |
| 28 Feb 2022 | 18.90 | 18.50 | 19.00 | 17.50 | 801281 | 5.59% |
| 25 Feb 2022 | 17.90 | 17.50 | 18.20 | 17.15 | 613791 | 6.55% |
| 24 Feb 2022 | 16.80 | 18.40 | 18.40 | 16.75 | 1385864 | -9.68% |
| 23 Feb 2022 | 18.60 | 18.50 | 18.95 | 18.30 | 624107 | 4.20% |
| 22 Feb 2022 | 17.85 | 17.00 | 18.10 | 16.20 | 827630 | 0.85% |
| 21 Feb 2022 | 17.70 | 18.30 | 18.45 | 17.30 | 923695 | -6.60% |
| 18 Feb 2022 | 18.95 | 19.95 | 20.00 | 18.90 | 875662 | -5.49% |
| 17 Feb 2022 | 20.05 | 21.50 | 21.50 | 19.25 | 909087 | -3.37% |
| 16 Feb 2022 | 20.75 | 20.75 | 21.15 | 20.40 | 1485554 | 3.75% |
| 15 Feb 2022 | 20.00 | 20.75 | 20.75 | 18.95 | 1374895 | 4.44% |
| 14 Feb 2022 | 19.15 | 20.15 | 20.75 | 18.95 | 3691188 | 1.32% |
| 11 Feb 2022 | 18.90 | 19.30 | 19.35 | 18.45 | 266886 | -2.58% |
| 10 Feb 2022 | 19.40 | 19.25 | 20.45 | 19.00 | 390554 | 0.78% |
| 09 Feb 2022 | 19.25 | 19.90 | 20.00 | 19.10 | 294312 | -1.79% |
| 08 Feb 2022 | 19.60 | 21.00 | 21.00 | 19.10 | 388905 | -3.92% |
| 07 Feb 2022 | 20.40 | 21.50 | 21.50 | 19.25 | 707709 | -3.77% |
| 04 Feb 2022 | 21.20 | 21.30 | 21.60 | 20.90 | 576043 | 1.68% |
| 03 Feb 2022 | 20.85 | 20.20 | 21.20 | 19.50 | 1248566 | 3.22% |
| 02 Feb 2022 | 20.20 | 21.80 | 21.80 | 20.20 | 1508523 | -4.94% |
| 01 Feb 2022 | 21.25 | 21.35 | 21.35 | 19.40 | 1745256 | 4.42% |
| 31 Jan 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 324167 | 4.90% |
| 28 Jan 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 350757 | 4.86% |
| 27 Jan 2022 | 18.50 | 18.50 | 18.50 | 18.25 | 686668 | 4.82% |
| 25 Jan 2022 | 17.65 | 17.00 | 18.00 | 16.70 | 428773 | 2.32% |
| 24 Jan 2022 | 17.25 | 18.40 | 18.50 | 17.15 | 606497 | -3.09% |
| 21 Jan 2022 | 17.80 | 17.40 | 18.60 | 17.00 | 659970 | 0.28% |
| 20 Jan 2022 | 17.75 | 18.65 | 19.00 | 17.75 | 647478 | -4.83% |
| 19 Jan 2022 | 18.65 | 19.20 | 19.25 | 18.25 | 446560 | 1.63% |
| 18 Jan 2022 | 18.35 | 18.45 | 18.70 | 18.00 | 615879 | 2.51% |
| 17 Jan 2022 | 17.90 | 17.25 | 17.95 | 17.00 | 491928 | 4.68% |
| 14 Jan 2022 | 17.10 | 17.00 | 17.40 | 16.65 | 324347 | 0.00% |
| 13 Jan 2022 | 17.10 | 17.20 | 17.65 | 16.60 | 283015 | 0.00% |
| 12 Jan 2022 | 17.10 | 17.90 | 18.45 | 16.95 | 669161 | -3.93% |
| 11 Jan 2022 | 17.80 | 19.40 | 19.45 | 17.65 | 799759 | -4.04% |
| 10 Jan 2022 | 18.55 | 18.30 | 18.55 | 18.30 | 507968 | 4.80% |
| 07 Jan 2022 | 17.70 | 17.30 | 17.70 | 17.25 | 703742 | 4.73% |
| 06 Jan 2022 | 16.90 | 17.30 | 17.30 | 16.35 | 401484 | -0.59% |
| 05 Jan 2022 | 17.00 | 16.70 | 17.30 | 16.00 | 443875 | 2.72% |
| 04 Jan 2022 | 16.55 | 17.50 | 17.50 | 16.40 | 744541 | -4.06% |
| 03 Jan 2022 | 17.25 | 17.90 | 17.90 | 17.20 | 552578 | -0.86% |
| 31 Dec 2021 | 17.40 | 18.80 | 18.80 | 17.25 | 960166 | -4.13% |
| 30 Dec 2021 | 18.15 | 19.00 | 19.00 | 16.55 | 1974536 | 4.91% |
| 29 Dec 2021 | 17.30 | 16.20 | 17.30 | 16.00 | 1427238 | 9.84% |
| 28 Dec 2021 | 15.75 | 14.80 | 15.75 | 14.40 | 1003598 | 9.76% |
| 27 Dec 2021 | 14.35 | 13.60 | 14.65 | 13.60 | 409481 | 1.77% |
| 24 Dec 2021 | 14.10 | 14.60 | 14.65 | 14.00 | 454464 | -1.40% |
| 23 Dec 2021 | 14.30 | 14.20 | 14.60 | 13.75 | 205024 | 2.14% |
| 22 Dec 2021 | 14.00 | 13.75 | 14.40 | 13.30 | 356342 | 2.94% |
| 21 Dec 2021 | 13.60 | 13.85 | 14.20 | 13.40 | 128207 | -1.81% |
| 20 Dec 2021 | 13.85 | 13.20 | 15.15 | 12.90 | 334930 | -1.07% |
| 17 Dec 2021 | 14.00 | 14.90 | 14.90 | 13.30 | 452620 | -3.78% |
| 16 Dec 2021 | 14.55 | 15.20 | 15.40 | 14.20 | 603686 | 0.34% |
| 15 Dec 2021 | 14.50 | 13.60 | 14.65 | 13.10 | 1184368 | 8.61% |
| 14 Dec 2021 | 13.35 | 13.80 | 13.80 | 13.25 | 153500 | -2.55% |
| 13 Dec 2021 | 13.70 | 13.65 | 13.85 | 13.50 | 237392 | 1.86% |
| 10 Dec 2021 | 13.45 | 13.55 | 13.85 | 13.10 | 253848 | 0.75% |
| 09 Dec 2021 | 13.35 | 13.25 | 13.60 | 12.90 | 339100 | 2.30% |
| 08 Dec 2021 | 13.05 | 13.30 | 13.45 | 12.40 | 655999 | -4.40% |
| 07 Dec 2021 | 13.65 | 13.65 | 13.65 | 13.10 | 739144 | 9.64% |
| 06 Dec 2021 | 12.45 | 12.45 | 12.45 | 12.45 | 56217 | 4.62% |
| 03 Dec 2021 | 11.90 | 11.90 | 11.90 | 11.25 | 98537 | 4.85% |
| 02 Dec 2021 | 11.35 | 11.20 | 11.35 | 10.80 | 126296 | 4.61% |
| 01 Dec 2021 | 10.85 | 11.20 | 11.70 | 10.70 | 444692 | -3.56% |
| 30 Nov 2021 | 11.25 | 11.65 | 12.25 | 11.15 | 425290 | -3.85% |
| 29 Nov 2021 | 11.70 | 11.45 | 12.00 | 11.20 | 232160 | -0.43% |
| 26 Nov 2021 | 11.75 | 12.00 | 12.40 | 11.50 | 244829 | -2.89% |
| 25 Nov 2021 | 12.10 | 12.90 | 13.00 | 11.90 | 467571 | -2.81% |
| 24 Nov 2021 | 12.45 | 12.20 | 12.50 | 11.60 | 276568 | 4.18% |
| 23 Nov 2021 | 11.95 | 11.45 | 12.30 | 11.40 | 266450 | 0.84% |
| 22 Nov 2021 | 11.85 | 12.45 | 12.70 | 11.85 | 240804 | -4.82% |
| 18 Nov 2021 | 12.45 | 13.00 | 13.00 | 12.40 | 197936 | -3.86% |
| 17 Nov 2021 | 12.95 | 13.25 | 13.25 | 12.80 | 72506 | 0.00% |
| 16 Nov 2021 | 12.95 | 13.65 | 13.65 | 12.70 | 378549 | -3.00% |
| 15 Nov 2021 | 13.35 | 14.10 | 14.10 | 13.25 | 140064 | -3.61% |
| 12 Nov 2021 | 13.85 | 14.00 | 14.00 | 13.40 | 153852 | 2.97% |
| 11 Nov 2021 | 13.45 | 14.15 | 14.15 | 13.30 | 299992 | -2.54% |
| 10 Nov 2021 | 13.80 | 13.70 | 13.95 | 13.10 | 263894 | 2.22% |
| 09 Nov 2021 | 13.50 | 13.95 | 13.95 | 13.30 | 143370 | -0.37% |
| 08 Nov 2021 | 13.55 | 13.95 | 14.05 | 13.40 | 208669 | -0.73% |
| 04 Nov 2021 | 13.65 | 13.70 | 13.70 | 13.40 | 113846 | 4.60% |
| 03 Nov 2021 | 13.05 | 14.05 | 14.05 | 12.90 | 435381 | -2.61% |
| 02 Nov 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 40336 | 4.69% |
| 01 Nov 2021 | 12.80 | 12.50 | 12.80 | 12.30 | 121527 | 4.92% |
| 29 Oct 2021 | 12.20 | 12.60 | 12.60 | 11.80 | 79981 | 0.00% |
| 28 Oct 2021 | 12.20 | 13.00 | 13.15 | 12.15 | 184623 | -4.31% |
| 27 Oct 2021 | 12.75 | 12.65 | 13.00 | 12.05 | 248911 | 2.82% |
| 26 Oct 2021 | 12.40 | 11.85 | 12.50 | 11.85 | 103997 | 2.90% |
| 25 Oct 2021 | 12.05 | 12.70 | 12.85 | 12.00 | 197477 | -3.21% |
| 22 Oct 2021 | 12.45 | 13.00 | 13.40 | 12.40 | 166242 | -4.23% |
| 21 Oct 2021 | 13.00 | 13.95 | 13.95 | 12.85 | 273461 | -3.35% |
| 20 Oct 2021 | 13.45 | 14.10 | 14.10 | 13.45 | 388354 | -4.95% |
| 19 Oct 2021 | 14.15 | 14.20 | 14.40 | 13.55 | 349267 | 1.80% |
| 18 Oct 2021 | 13.90 | 14.35 | 14.50 | 13.80 | 359967 | -2.80% |
| 14 Oct 2021 | 14.30 | 14.10 | 14.55 | 13.90 | 260936 | 2.51% |
| 13 Oct 2021 | 13.95 | 14.05 | 14.05 | 13.75 | 164742 | -0.71% |
| 12 Oct 2021 | 14.05 | 13.70 | 14.50 | 13.70 | 121142 | -0.71% |
| 11 Oct 2021 | 14.15 | 14.30 | 14.80 | 13.55 | 298485 | 0.00% |
| 08 Oct 2021 | 14.15 | 13.85 | 14.30 | 13.80 | 197922 | 2.54% |
| 07 Oct 2021 | 13.80 | 14.60 | 14.85 | 13.80 | 564990 | -4.83% |
| 06 Oct 2021 | 14.50 | 15.85 | 15.90 | 14.45 | 587878 | -4.61% |
| 05 Oct 2021 | 15.20 | 14.70 | 15.30 | 14.25 | 1124301 | 4.11% |
| 04 Oct 2021 | 14.60 | 13.95 | 14.60 | 13.95 | 180154 | 4.66% |
| 01 Oct 2021 | 13.95 | 15.10 | 15.10 | 13.70 | 2254528 | -3.13% |
| 30 Sep 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 107431 | 4.73% |
| 29 Sep 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 97670 | 4.96% |
| 28 Sep 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 124941 | 4.80% |
| 27 Sep 2021 | 12.50 | 12.50 | 12.50 | 12.00 | 579716 | 4.60% |
| 24 Sep 2021 | 11.95 | 12.00 | 12.00 | 11.45 | 1866630 | 4.37% |
| 23 Sep 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 149639 | 4.57% |
| 22 Sep 2021 | 10.95 | 10.05 | 10.95 | 10.05 | 159641 | 4.78% |
| 21 Sep 2021 | 10.45 | 10.85 | 10.95 | 10.30 | 206987 | -3.24% |
| 20 Sep 2021 | 10.80 | 11.15 | 11.15 | 10.70 | 222459 | -3.14% |
| 17 Sep 2021 | 11.15 | 11.30 | 11.30 | 11.05 | 111920 | -0.89% |
| 16 Sep 2021 | 11.25 | 11.40 | 11.40 | 10.95 | 194735 | 0.45% |
| 15 Sep 2021 | 11.20 | 11.50 | 11.85 | 11.05 | 230154 | -3.03% |
| 14 Sep 2021 | 11.55 | 11.45 | 11.85 | 11.40 | 169840 | 0.87% |
| 13 Sep 2021 | 11.45 | 12.40 | 12.40 | 11.40 | 780840 | -4.18% |
| 09 Sep 2021 | 11.95 | 11.95 | 11.95 | 11.60 | 759191 | 4.82% |
| 08 Sep 2021 | 11.40 | 11.15 | 11.40 | 11.10 | 308039 | 4.59% |
| 07 Sep 2021 | 10.90 | 10.05 | 10.95 | 9.95 | 523458 | 4.31% |
| 06 Sep 2021 | 10.45 | 10.90 | 11.20 | 10.45 | 430544 | -4.57% |
| 03 Sep 2021 | 10.95 | 11.80 | 11.85 | 10.95 | 608905 | -4.78% |
| 02 Sep 2021 | 11.50 | 11.25 | 11.70 | 10.80 | 126506 | 2.68% |
| 01 Sep 2021 | 11.20 | 11.70 | 11.90 | 11.15 | 290242 | -4.27% |
| 31 Aug 2021 | 11.70 | 12.80 | 12.80 | 11.70 | 281077 | -4.88% |
| 30 Aug 2021 | 12.30 | 12.40 | 12.90 | 12.00 | 203361 | -0.40% |
| 27 Aug 2021 | 12.35 | 12.30 | 12.50 | 11.80 | 117509 | 0.41% |
| 26 Aug 2021 | 12.30 | 12.00 | 12.35 | 11.50 | 187887 | 2.50% |
| 25 Aug 2021 | 12.00 | 11.95 | 12.85 | 11.65 | 368741 | -2.04% |
| 24 Aug 2021 | 12.25 | 11.75 | 12.60 | 11.70 | 245377 | -0.41% |
| 23 Aug 2021 | 12.30 | 12.60 | 13.45 | 12.30 | 175773 | -4.65% |
| 20 Aug 2021 | 12.90 | 13.45 | 13.45 | 12.85 | 1530526 | -4.44% |
| 18 Aug 2021 | 13.50 | 13.55 | 14.50 | 13.45 | 364868 | -4.59% |
| 17 Aug 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 24635 | -4.71% |
| 16 Aug 2021 | 14.85 | 14.85 | 14.85 | 14.85 | 173215 | -4.81% |
| 13 Aug 2021 | 15.60 | 15.80 | 16.00 | 14.90 | 1549361 | -0.32% |
| 12 Aug 2021 | 15.65 | 16.10 | 16.10 | 15.55 | 1501636 | 1.62% |
| 11 Aug 2021 | 15.40 | 14.45 | 15.60 | 14.25 | 1136048 | 2.67% |
| 10 Aug 2021 | 15.00 | 16.50 | 16.50 | 15.00 | 3525799 | -4.76% |
| 09 Aug 2021 | 15.75 | 15.75 | 15.75 | 15.75 | 248524 | 5.00% |
| 06 Aug 2021 | 15.00 | 14.80 | 15.00 | 14.60 | 1010734 | 4.90% |
| 05 Aug 2021 | 14.30 | 13.00 | 14.30 | 13.00 | 1307206 | 4.76% |
| 04 Aug 2021 | 13.65 | 13.65 | 14.75 | 13.65 | 2048967 | -4.88% |
| 03 Aug 2021 | 14.35 | 14.35 | 14.80 | 14.35 | 352249 | -4.97% |
| 02 Aug 2021 | 15.10 | 16.15 | 16.15 | 15.10 | 1216842 | -4.73% |
| 30 Jul 2021 | 15.85 | 14.45 | 15.95 | 14.45 | 3987570 | 4.28% |
| 29 Jul 2021 | 15.20 | 15.20 | 15.20 | 15.20 | 25074 | -4.70% |
| 28 Jul 2021 | 15.95 | 15.95 | 15.95 | 15.95 | 51059 | -4.78% |
| 27 Jul 2021 | 16.75 | 16.75 | 16.75 | 16.75 | 71399 | -4.83% |
| 26 Jul 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 53547 | -4.86% |
| 23 Jul 2021 | 18.50 | 20.30 | 20.35 | 18.50 | 1293591 | -4.88% |
| 22 Jul 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 376774 | 4.85% |
| 20 Jul 2021 | 18.55 | 18.55 | 18.55 | 18.00 | 2078878 | 9.76% |
| 19 Jul 2021 | 16.90 | 16.60 | 16.90 | 16.10 | 1033681 | 9.74% |
| 16 Jul 2021 | 15.40 | 14.90 | 15.40 | 14.55 | 4118121 | 10.00% |
| 15 Jul 2021 | 14.00 | 12.65 | 14.00 | 12.55 | 5425357 | 19.66% |
| 14 Jul 2021 | 11.70 | 10.15 | 11.90 | 9.85 | 5206307 | 17.59% |
| 13 Jul 2021 | 9.95 | 9.95 | 10.00 | 9.75 | 285989 | 1.53% |
| 12 Jul 2021 | 9.80 | 9.80 | 9.95 | 9.70 | 248600 | 0.51% |
| 09 Jul 2021 | 9.75 | 9.95 | 10.20 | 9.70 | 375568 | 0.00% |
| 08 Jul 2021 | 9.75 | 10.20 | 10.25 | 9.70 | 322242 | -2.50% |
| 07 Jul 2021 | 10.00 | 10.40 | 10.40 | 9.95 | 287552 | -0.50% |
| 06 Jul 2021 | 10.05 | 9.70 | 10.35 | 9.55 | 994105 | 5.79% |
| 05 Jul 2021 | 9.50 | 9.95 | 9.95 | 9.10 | 475231 | -2.06% |
| 02 Jul 2021 | 9.70 | 9.65 | 9.95 | 9.65 | 341503 | -1.02% |
| 01 Jul 2021 | 9.80 | 10.05 | 10.05 | 9.75 | 172984 | -1.01% |
| 30 Jun 2021 | 9.90 | 10.15 | 10.15 | 9.85 | 232344 | -1.49% |
| 29 Jun 2021 | 10.05 | 10.15 | 10.25 | 9.65 | 342687 | 1.01% |
| 28 Jun 2021 | 9.95 | 10.50 | 10.50 | 9.80 | 510464 | -0.50% |
| 25 Jun 2021 | 10.00 | 9.85 | 10.05 | 9.75 | 227135 | 3.09% |
| 24 Jun 2021 | 9.70 | 10.20 | 10.25 | 9.55 | 311169 | -3.00% |
| 23 Jun 2021 | 10.00 | 10.50 | 10.50 | 9.90 | 397041 | -2.91% |
| 22 Jun 2021 | 10.30 | 9.65 | 10.40 | 9.60 | 829398 | 6.74% |
| 21 Jun 2021 | 9.65 | 9.60 | 9.80 | 8.80 | 256767 | 2.12% |
| 18 Jun 2021 | 9.45 | 9.85 | 9.90 | 8.70 | 355386 | -4.06% |
| 17 Jun 2021 | 9.85 | 9.75 | 10.00 | 9.60 | 198038 | 0.00% |
| 16 Jun 2021 | 9.85 | 10.15 | 10.20 | 9.75 | 243687 | -2.96% |
| 15 Jun 2021 | 10.15 | 10.50 | 10.55 | 10.05 | 364172 | -1.46% |
| 14 Jun 2021 | 10.30 | 10.00 | 10.50 | 9.30 | 894868 | 4.04% |
| 11 Jun 2021 | 9.90 | 10.10 | 10.15 | 9.65 | 300839 | 1.02% |
| 10 Jun 2021 | 9.80 | 9.60 | 9.90 | 9.05 | 608230 | 0.00% |
| 09 Jun 2021 | 9.80 | 10.00 | 10.15 | 9.55 | 896301 | -1.51% |
| 08 Jun 2021 | 9.95 | 10.50 | 10.50 | 9.20 | 2150420 | 0.00% |
| 07 Jun 2021 | 9.95 | 10.80 | 10.85 | 9.55 | 4531957 | 9.94% |
| 04 Jun 2021 | 9.05 | 8.40 | 9.05 | 8.40 | 918847 | 9.70% |
| 03 Jun 2021 | 8.25 | 7.90 | 8.25 | 7.55 | 558422 | 10.00% |
| 02 Jun 2021 | 7.50 | 7.80 | 7.80 | 7.40 | 358628 | -4.46% |
| 01 Jun 2021 | 7.85 | 8.00 | 8.00 | 7.75 | 95195 | -1.88% |
| 31 May 2021 | 8.00 | 8.00 | 8.20 | 7.55 | 131962 | -1.23% |
| 28 May 2021 | 8.10 | 8.25 | 8.40 | 8.05 | 126191 | -0.61% |
| 27 May 2021 | 8.15 | 8.45 | 8.45 | 8.10 | 140998 | -0.61% |
| 26 May 2021 | 8.20 | 8.50 | 8.50 | 8.20 | 365041 | -1.20% |
| 25 May 2021 | 8.30 | 8.45 | 8.70 | 8.20 | 300551 | 0.61% |
| 24 May 2021 | 8.25 | 8.70 | 8.85 | 8.15 | 199362 | -2.94% |
| 21 May 2021 | 8.50 | 8.85 | 9.20 | 8.30 | 180998 | -1.73% |
| 20 May 2021 | 8.65 | 9.25 | 9.25 | 8.50 | 242833 | -2.81% |
| 19 May 2021 | 8.90 | 8.45 | 9.00 | 8.30 | 416568 | 4.71% |
| 18 May 2021 | 8.50 | 7.90 | 8.60 | 7.90 | 371353 | 7.59% |
| 17 May 2021 | 7.90 | 8.00 | 8.20 | 7.55 | 557319 | -5.39% |
| 14 May 2021 | 8.35 | 9.75 | 9.95 | 8.35 | 645089 | -9.73% |
| 12 May 2021 | 9.25 | 9.20 | 9.25 | 8.95 | 1020264 | 9.47% |
| 11 May 2021 | 8.45 | 7.40 | 8.45 | 7.20 | 1628689 | 19.86% |
| 10 May 2021 | 7.05 | 6.00 | 7.05 | 5.75 | 474692 | 19.49% |
| 07 May 2021 | 5.90 | 5.90 | 6.00 | 5.75 | 59784 | 0.85% |
| 06 May 2021 | 5.85 | 5.70 | 5.95 | 5.70 | 98326 | 1.74% |
| 05 May 2021 | 5.75 | 5.55 | 5.95 | 5.55 | 59975 | 2.68% |
| 04 May 2021 | 5.60 | 5.95 | 6.00 | 5.30 | 205900 | -3.45% |
| 03 May 2021 | 5.80 | 5.55 | 6.00 | 5.30 | 97217 | 3.57% |
| 30 Apr 2021 | 5.60 | 5.55 | 5.60 | 5.40 | 35509 | 3.70% |
| 29 Apr 2021 | 5.40 | 5.40 | 5.55 | 5.25 | 28177 | 0.93% |
| 28 Apr 2021 | 5.35 | 5.55 | 5.60 | 5.35 | 53181 | 0.00% |
| 27 Apr 2021 | 5.35 | 5.35 | 5.60 | 5.20 | 61638 | -2.73% |
| 26 Apr 2021 | 5.50 | 5.60 | 5.60 | 5.20 | 14581 | 0.92% |
| 23 Apr 2021 | 5.45 | 5.55 | 5.55 | 5.20 | 67652 | 0.00% |
| 22 Apr 2021 | 5.45 | 5.60 | 5.60 | 5.15 | 37519 | 1.87% |
| 20 Apr 2021 | 5.35 | 5.65 | 5.65 | 5.00 | 76448 | -2.73% |
| 19 Apr 2021 | 5.50 | 5.70 | 5.70 | 5.30 | 25089 | 0.00% |
| 16 Apr 2021 | 5.50 | 5.95 | 5.95 | 5.25 | 109392 | -1.79% |
| 15 Apr 2021 | 5.60 | 5.70 | 6.00 | 5.55 | 108301 | -5.88% |
| 13 Apr 2021 | 5.95 | 5.50 | 6.20 | 5.50 | 133780 | 6.25% |
| 12 Apr 2021 | 5.60 | 6.25 | 6.25 | 5.35 | 71322 | -7.44% |
| 09 Apr 2021 | 6.05 | 6.35 | 6.35 | 5.90 | 75565 | 2.54% |
| 08 Apr 2021 | 5.90 | 6.00 | 6.90 | 5.65 | 167329 | 0.85% |
| 07 Apr 2021 | 5.85 | 5.60 | 5.95 | 5.45 | 184000 | 6.36% |
| 06 Apr 2021 | 5.50 | 5.90 | 5.90 | 5.30 | 68158 | 0.00% |
| 05 Apr 2021 | 5.50 | 5.45 | 5.80 | 5.15 | 170943 | 2.80% |
| 01 Apr 2021 | 5.35 | 5.40 | 5.45 | 5.20 | 52479 | 2.88% |
| 31 Mar 2021 | 5.20 | 5.50 | 5.50 | 5.20 | 25816 | -1.89% |
| 30 Mar 2021 | 5.30 | 5.55 | 5.55 | 5.20 | 39583 | -0.93% |
| 26 Mar 2021 | 5.35 | 5.35 | 5.50 | 5.15 | 82698 | 0.94% |
| 25 Mar 2021 | 5.30 | 5.40 | 5.70 | 5.05 | 72729 | -3.64% |
| 24 Mar 2021 | 5.50 | 5.55 | 5.70 | 5.25 | 55300 | 2.80% |
| 23 Mar 2021 | 5.35 | 5.20 | 5.55 | 5.20 | 14799 | 0.94% |
| 22 Mar 2021 | 5.30 | 5.30 | 5.45 | 5.20 | 41417 | 1.92% |
| 19 Mar 2021 | 5.20 | 5.50 | 5.50 | 5.05 | 79264 | -1.89% |
| 18 Mar 2021 | 5.30 | 5.60 | 5.65 | 5.15 | 21713 | -2.75% |
| 17 Mar 2021 | 5.45 | 5.45 | 5.60 | 5.40 | 55594 | 0.00% |
| 16 Mar 2021 | 5.45 | 5.65 | 5.65 | 5.40 | 47486 | -1.80% |
| 15 Mar 2021 | 5.55 | 5.35 | 5.65 | 5.30 | 181697 | 0.91% |
| 12 Mar 2021 | 5.50 | 5.70 | 5.70 | 5.30 | 73630 | 0.92% |
| 10 Mar 2021 | 5.45 | 5.50 | 5.50 | 5.15 | 26457 | 1.87% |
| 09 Mar 2021 | 5.35 | 5.60 | 5.60 | 5.30 | 36025 | -0.93% |
| 08 Mar 2021 | 5.40 | 5.70 | 5.70 | 5.15 | 109038 | -1.82% |
| 05 Mar 2021 | 5.50 | 5.40 | 5.60 | 5.40 | 26906 | 1.85% |
| 04 Mar 2021 | 5.40 | 5.50 | 5.55 | 5.35 | 49883 | -1.82% |
| 03 Mar 2021 | 5.50 | 5.65 | 5.65 | 5.35 | 68437 | 1.85% |
| 02 Mar 2021 | 5.40 | 5.65 | 5.80 | 5.35 | 137458 | -0.92% |
| 01 Mar 2021 | 5.45 | 5.80 | 5.80 | 5.30 | 68985 | -2.68% |
| 26 Feb 2021 | 5.60 | 5.70 | 5.80 | 5.15 | 144183 | -0.88% |
| 25 Feb 2021 | 5.65 | 5.90 | 5.95 | 5.50 | 10386 | 1.80% |
| 24 Feb 2021 | 5.55 | 5.70 | 6.00 | 5.30 | 61115 | 0.00% |
| 23 Feb 2021 | 5.55 | 5.50 | 5.75 | 5.00 | 72874 | 2.78% |
| 22 Feb 2021 | 5.40 | 5.70 | 5.85 | 5.25 | 85732 | -5.26% |
| 19 Feb 2021 | 5.70 | 5.90 | 5.90 | 5.65 | 22552 | 0.00% |
| 18 Feb 2021 | 5.70 | 5.65 | 5.90 | 5.60 | 62127 | -1.72% |
| 17 Feb 2021 | 5.80 | 6.30 | 6.30 | 5.45 | 63370 | -1.69% |
| 16 Feb 2021 | 5.90 | 6.00 | 6.00 | 5.60 | 69300 | -1.67% |
| 15 Feb 2021 | 6.00 | 5.75 | 6.25 | 5.65 | 106488 | 0.84% |
| 12 Feb 2021 | 5.95 | 6.40 | 6.40 | 5.70 | 48535 | -0.83% |
| 11 Feb 2021 | 6.00 | 5.75 | 6.10 | 5.75 | 34815 | -2.44% |
| 10 Feb 2021 | 6.15 | 6.00 | 6.45 | 5.75 | 102833 | -0.81% |
| 09 Feb 2021 | 6.20 | 6.10 | 6.40 | 5.90 | 236998 | 5.08% |
| 08 Feb 2021 | 5.90 | 5.90 | 6.00 | 5.40 | 69807 | 2.61% |
| 05 Feb 2021 | 5.75 | 5.90 | 5.90 | 5.40 | 50819 | 4.55% |
| 04 Feb 2021 | 5.50 | 5.60 | 5.80 | 5.45 | 86749 | -2.65% |
| 03 Feb 2021 | 5.65 | 5.85 | 5.95 | 5.60 | 131162 | -3.42% |
| 02 Feb 2021 | 5.85 | 5.95 | 6.15 | 5.75 | 40446 | -1.68% |
| 01 Feb 2021 | 5.95 | 6.30 | 6.35 | 5.80 | 95656 | -1.65% |
| 29 Jan 2021 | 6.05 | 6.00 | 6.05 | 5.75 | 52943 | 4.31% |
| 28 Jan 2021 | 5.80 | 5.55 | 5.85 | 5.35 | 44534 | 3.57% |
| 27 Jan 2021 | 5.60 | 5.90 | 5.95 | 5.60 | 70893 | -4.27% |
| 25 Jan 2021 | 5.85 | 5.85 | 6.10 | 5.80 | 45937 | -1.68% |
| 22 Jan 2021 | 5.95 | 6.00 | 6.10 | 5.70 | 54504 | 0.85% |
| 21 Jan 2021 | 5.90 | 5.85 | 6.25 | 5.80 | 100051 | -2.48% |
| 20 Jan 2021 | 6.05 | 6.05 | 6.10 | 5.95 | 45710 | 1.68% |
| 19 Jan 2021 | 5.95 | 6.05 | 6.15 | 5.75 | 86125 | 0.85% |
| 18 Jan 2021 | 5.90 | 6.15 | 6.15 | 5.80 | 99250 | -2.48% |
| 15 Jan 2021 | 6.05 | 6.25 | 6.25 | 5.85 | 106291 | -0.82% |
| 14 Jan 2021 | 6.10 | 6.50 | 6.50 | 6.05 | 84757 | -3.17% |
| 13 Jan 2021 | 6.30 | 6.15 | 6.55 | 6.15 | 88797 | -1.56% |
| 12 Jan 2021 | 6.40 | 6.70 | 6.70 | 6.35 | 179484 | -3.76% |
| 11 Jan 2021 | 6.65 | 7.15 | 7.15 | 6.60 | 219782 | -3.62% |
| 08 Jan 2021 | 6.90 | 7.40 | 7.50 | 6.90 | 370880 | -4.83% |
| 07 Jan 2021 | 7.25 | 7.70 | 7.70 | 7.05 | 295753 | -1.36% |
| 06 Jan 2021 | 7.35 | 7.35 | 7.35 | 7.15 | 108598 | 5.00% |
| 05 Jan 2021 | 7.00 | 6.95 | 7.00 | 6.95 | 61770 | 4.48% |
| 04 Jan 2021 | 6.70 | 6.55 | 6.70 | 6.50 | 108358 | 4.69% |
| 01 Jan 2021 | 6.40 | 6.80 | 6.85 | 6.25 | 251830 | -2.29% |
| 31 Dec 2020 | 6.55 | 6.70 | 6.80 | 6.35 | 170908 | 0.77% |
| 30 Dec 2020 | 6.50 | 6.20 | 6.50 | 5.90 | 173001 | 4.84% |
| 29 Dec 2020 | 6.20 | 6.30 | 6.30 | 6.10 | 156827 | 3.33% |
| 28 Dec 2020 | 6.00 | 5.75 | 6.00 | 5.75 | 180594 | 4.35% |
| 24 Dec 2020 | 5.75 | 5.80 | 5.95 | 5.60 | 155131 | -1.71% |
| 23 Dec 2020 | 5.85 | 5.80 | 6.40 | 5.80 | 390669 | -4.10% |
