UDAICEMENT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Aug 2025 | 36.23 | 36.45 | 36.69 | 35.85 | 695413 | -0.69% |
| 21 Aug 2025 | 36.48 | 36.69 | 36.89 | 36.40 | 526719 | -0.16% |
| 20 Aug 2025 | 36.54 | 36.58 | 36.83 | 36.08 | 408475 | 0.03% |
| 19 Aug 2025 | 36.53 | 36.74 | 36.74 | 36.15 | 706939 | -0.19% |
| 18 Aug 2025 | 36.60 | 35.55 | 36.85 | 35.14 | 969248 | 5.17% |
| 14 Aug 2025 | 34.80 | 35.00 | 35.20 | 34.60 | 266150 | -0.94% |
| 13 Aug 2025 | 35.13 | 35.35 | 35.77 | 34.96 | 259813 | 0.34% |
| 12 Aug 2025 | 35.01 | 35.45 | 35.50 | 34.83 | 354545 | 0.98% |
| 11 Aug 2025 | 34.67 | 34.23 | 34.85 | 33.81 | 305976 | 0.35% |
| 08 Aug 2025 | 34.55 | 34.96 | 35.22 | 34.30 | 275817 | -1.17% |
| 07 Aug 2025 | 34.96 | 35.37 | 35.37 | 34.74 | 246262 | -1.16% |
| 06 Aug 2025 | 35.37 | 35.30 | 35.89 | 35.04 | 527886 | -0.20% |
| 05 Aug 2025 | 35.44 | 36.69 | 36.69 | 35.21 | 480292 | -3.77% |
| 04 Aug 2025 | 36.83 | 37.20 | 37.45 | 36.50 | 1375609 | 0.60% |
| 01 Aug 2025 | 36.61 | 36.20 | 36.70 | 36.00 | 645229 | 1.50% |
| 31 Jul 2025 | 36.07 | 35.11 | 36.34 | 35.05 | 432810 | 0.70% |
| 30 Jul 2025 | 35.82 | 35.90 | 36.77 | 35.70 | 665340 | -0.50% |
| 29 Jul 2025 | 36.00 | 34.79 | 36.40 | 34.57 | 671745 | 2.89% |
| 28 Jul 2025 | 34.99 | 34.84 | 35.73 | 34.49 | 955014 | 0.43% |
| 25 Jul 2025 | 34.84 | 36.86 | 36.90 | 34.00 | 1649094 | -5.91% |
| 24 Jul 2025 | 37.03 | 37.25 | 37.28 | 36.76 | 1210892 | -0.56% |
| 23 Jul 2025 | 37.24 | 37.57 | 37.79 | 36.81 | 1362358 | -0.85% |
| 22 Jul 2025 | 37.56 | 37.25 | 37.90 | 37.00 | 1767779 | 1.38% |
| 21 Jul 2025 | 37.05 | 36.14 | 37.37 | 35.91 | 2624552 | 4.48% |
| 18 Jul 2025 | 35.46 | 35.52 | 35.76 | 35.21 | 600713 | -0.67% |
| 17 Jul 2025 | 35.70 | 35.34 | 36.15 | 34.88 | 1223201 | 1.02% |
| 16 Jul 2025 | 35.34 | 34.70 | 36.10 | 34.50 | 1450932 | 1.46% |
| 15 Jul 2025 | 34.83 | 34.79 | 35.28 | 34.70 | 598780 | 0.58% |
| 14 Jul 2025 | 34.63 | 34.95 | 35.19 | 34.15 | 812532 | -0.75% |
| 11 Jul 2025 | 34.89 | 34.40 | 35.29 | 34.40 | 565647 | 0.69% |
| 10 Jul 2025 | 34.65 | 35.36 | 35.53 | 34.52 | 425748 | -1.53% |
| 09 Jul 2025 | 35.19 | 34.69 | 35.49 | 34.65 | 886849 | 1.59% |
| 08 Jul 2025 | 34.64 | 34.40 | 34.77 | 34.25 | 443926 | 0.03% |
| 07 Jul 2025 | 34.63 | 34.50 | 35.08 | 34.25 | 766383 | 0.29% |
| 04 Jul 2025 | 34.53 | 34.94 | 35.02 | 34.15 | 1056865 | -0.86% |
| 03 Jul 2025 | 34.83 | 34.60 | 35.60 | 34.43 | 2077742 | 1.16% |
| 02 Jul 2025 | 34.43 | 33.61 | 34.60 | 33.10 | 2775815 | 3.49% |
| 01 Jul 2025 | 33.27 | 31.79 | 33.51 | 31.78 | 2138386 | 4.99% |
| 30 Jun 2025 | 31.69 | 31.85 | 31.99 | 31.35 | 844636 | 0.44% |
| 27 Jun 2025 | 31.55 | 30.79 | 32.23 | 30.60 | 1355420 | 2.90% |
| 26 Jun 2025 | 30.66 | 30.79 | 31.15 | 30.54 | 279587 | 0.29% |
| 25 Jun 2025 | 30.57 | 30.39 | 30.85 | 30.35 | 258606 | 0.96% |
| 24 Jun 2025 | 30.28 | 30.44 | 30.59 | 30.07 | 214957 | 0.66% |
| 23 Jun 2025 | 30.08 | 29.96 | 30.32 | 29.96 | 194129 | -0.63% |
| 20 Jun 2025 | 30.27 | 30.30 | 30.73 | 30.15 | 256917 | -0.43% |
| 19 Jun 2025 | 30.40 | 30.39 | 31.28 | 30.19 | 592235 | 0.43% |
| 18 Jun 2025 | 30.27 | 30.32 | 30.55 | 30.20 | 250954 | -0.16% |
| 17 Jun 2025 | 30.32 | 30.48 | 30.86 | 30.25 | 206517 | -0.92% |
| 16 Jun 2025 | 30.60 | 31.00 | 31.34 | 30.25 | 352894 | -1.23% |
| 13 Jun 2025 | 30.98 | 30.30 | 31.15 | 29.95 | 530273 | 2.38% |
| 12 Jun 2025 | 30.26 | 30.69 | 30.70 | 30.15 | 186398 | -0.39% |
| 11 Jun 2025 | 30.38 | 30.44 | 30.90 | 30.19 | 349760 | -0.20% |
| 10 Jun 2025 | 30.44 | 30.29 | 30.75 | 30.14 | 246190 | 0.89% |
| 09 Jun 2025 | 30.17 | 30.14 | 30.39 | 29.92 | 289427 | 0.70% |
| 06 Jun 2025 | 29.96 | 30.19 | 30.57 | 29.82 | 263458 | -0.73% |
| 05 Jun 2025 | 30.18 | 30.44 | 30.61 | 30.01 | 192750 | -0.36% |
| 04 Jun 2025 | 30.29 | 31.10 | 31.50 | 30.12 | 269256 | -2.38% |
| 03 Jun 2025 | 31.03 | 30.79 | 31.50 | 30.55 | 482300 | 1.41% |
| 02 Jun 2025 | 30.60 | 31.15 | 31.38 | 30.45 | 258535 | -1.70% |
| 30 May 2025 | 31.13 | 31.07 | 31.39 | 30.50 | 409568 | 0.19% |
| 29 May 2025 | 31.07 | 31.29 | 31.53 | 30.97 | 355238 | -0.06% |
| 28 May 2025 | 31.09 | 31.70 | 31.70 | 30.87 | 385622 | -1.52% |
| 27 May 2025 | 31.57 | 31.83 | 31.95 | 31.16 | 412585 | -0.32% |
| 26 May 2025 | 31.67 | 31.99 | 33.25 | 31.50 | 1083908 | -0.38% |
| 23 May 2025 | 31.79 | 33.00 | 33.90 | 31.69 | 2678498 | 5.68% |
| 22 May 2025 | 30.08 | 30.05 | 30.69 | 29.85 | 205690 | 0.43% |
| 21 May 2025 | 29.95 | 30.09 | 30.23 | 29.76 | 143996 | 0.13% |
| 20 May 2025 | 29.91 | 30.19 | 30.86 | 29.75 | 422009 | -0.60% |
| 19 May 2025 | 30.09 | 30.20 | 30.66 | 29.99 | 231792 | -0.36% |
| 16 May 2025 | 30.20 | 29.93 | 30.65 | 29.89 | 410756 | 0.70% |
| 15 May 2025 | 29.99 | 29.50 | 30.10 | 29.47 | 340617 | 1.42% |
| 14 May 2025 | 29.57 | 28.16 | 29.99 | 28.16 | 590480 | 5.01% |
| 13 May 2025 | 28.16 | 28.59 | 28.99 | 28.10 | 212206 | -1.33% |
| 12 May 2025 | 28.54 | 27.49 | 29.52 | 27.49 | 481556 | 5.08% |
| 09 May 2025 | 27.16 | 27.06 | 27.80 | 27.05 | 230709 | -1.91% |
| 08 May 2025 | 27.69 | 27.61 | 28.08 | 27.61 | 165764 | 0.00% |
| 07 May 2025 | 27.69 | 27.71 | 27.84 | 27.60 | 218536 | -0.54% |
| 06 May 2025 | 27.84 | 28.01 | 28.28 | 27.80 | 138714 | -0.78% |
| 05 May 2025 | 28.06 | 27.81 | 28.39 | 27.81 | 158410 | 0.54% |
| 02 May 2025 | 27.91 | 28.00 | 28.20 | 27.85 | 163993 | -0.36% |
| 30 Apr 2025 | 28.01 | 28.05 | 28.20 | 27.85 | 282378 | -0.25% |
| 29 Apr 2025 | 28.08 | 28.10 | 28.40 | 28.00 | 190900 | 0.18% |
| 28 Apr 2025 | 28.03 | 27.85 | 28.29 | 27.85 | 231588 | -0.95% |
| 25 Apr 2025 | 28.30 | 29.19 | 29.34 | 28.00 | 558201 | -2.51% |
| 24 Apr 2025 | 29.03 | 29.00 | 29.29 | 28.84 | 253483 | -0.31% |
| 23 Apr 2025 | 29.12 | 29.49 | 29.54 | 28.86 | 189498 | -0.99% |
| 22 Apr 2025 | 29.41 | 29.35 | 29.65 | 29.21 | 262201 | 0.48% |
| 21 Apr 2025 | 29.27 | 29.30 | 29.45 | 29.00 | 271914 | 0.41% |
| 17 Apr 2025 | 29.15 | 29.20 | 29.34 | 28.83 | 193395 | 0.10% |
| 16 Apr 2025 | 29.12 | 28.98 | 29.30 | 28.70 | 329022 | 1.25% |
| 15 Apr 2025 | 28.76 | 28.13 | 29.05 | 28.10 | 491218 | 2.64% |
| 11 Apr 2025 | 28.02 | 28.00 | 28.48 | 27.59 | 431564 | 0.68% |
| 09 Apr 2025 | 27.83 | 26.61 | 28.00 | 26.31 | 513737 | 4.51% |
| 08 Apr 2025 | 26.63 | 26.90 | 27.09 | 26.51 | 212692 | 1.41% |
| 07 Apr 2025 | 26.26 | 25.74 | 26.81 | 25.60 | 664013 | -4.30% |
| 04 Apr 2025 | 27.44 | 28.15 | 28.40 | 27.30 | 438378 | -3.62% |
| 03 Apr 2025 | 28.47 | 26.88 | 28.90 | 26.52 | 640753 | 5.88% |
| 02 Apr 2025 | 26.89 | 26.72 | 27.32 | 26.16 | 490877 | 0.56% |
| 01 Apr 2025 | 26.74 | 25.90 | 27.11 | 25.82 | 856487 | 3.24% |
| 28 Mar 2025 | 25.90 | 24.45 | 26.97 | 24.45 | 2867006 | 7.47% |
| 27 Mar 2025 | 24.10 | 24.66 | 24.80 | 24.02 | 1122735 | -2.55% |
| 26 Mar 2025 | 24.73 | 25.85 | 25.85 | 24.50 | 718264 | -2.91% |
| 25 Mar 2025 | 25.47 | 25.75 | 25.95 | 25.20 | 806078 | 0.32% |
| 24 Mar 2025 | 25.39 | 25.53 | 26.04 | 25.30 | 592300 | -1.17% |
| 21 Mar 2025 | 25.69 | 26.19 | 26.34 | 25.60 | 701067 | -1.38% |
| 20 Mar 2025 | 26.05 | 25.23 | 26.35 | 25.22 | 728687 | 3.25% |
| 19 Mar 2025 | 25.23 | 24.95 | 25.37 | 24.95 | 401898 | 2.48% |
| 18 Mar 2025 | 24.62 | 23.99 | 24.70 | 23.58 | 636464 | 3.32% |
| 17 Mar 2025 | 23.83 | 24.65 | 24.99 | 23.70 | 418203 | -1.93% |
| 13 Mar 2025 | 24.30 | 24.84 | 25.00 | 24.14 | 326256 | -0.98% |
| 12 Mar 2025 | 24.54 | 24.16 | 24.74 | 24.15 | 406553 | 1.11% |
| 11 Mar 2025 | 24.27 | 24.70 | 25.21 | 23.35 | 334085 | -1.90% |
| 10 Mar 2025 | 24.74 | 25.15 | 25.99 | 24.56 | 206022 | -1.55% |
| 07 Mar 2025 | 25.13 | 25.15 | 25.34 | 24.51 | 257119 | 1.09% |
| 06 Mar 2025 | 24.86 | 24.90 | 25.00 | 24.51 | 372451 | 2.05% |
| 05 Mar 2025 | 24.36 | 24.39 | 24.58 | 24.00 | 291279 | 1.46% |
| 04 Mar 2025 | 24.01 | 24.59 | 24.98 | 23.85 | 396776 | -2.28% |
| 03 Mar 2025 | 24.57 | 25.44 | 25.44 | 23.10 | 560090 | -2.07% |
| 28 Feb 2025 | 25.09 | 26.01 | 26.34 | 25.00 | 329537 | -3.54% |
| 27 Feb 2025 | 26.01 | 26.50 | 26.50 | 25.95 | 205136 | -1.18% |
| 25 Feb 2025 | 26.32 | 26.43 | 26.80 | 26.10 | 111248 | -0.42% |
| 24 Feb 2025 | 26.43 | 27.09 | 27.09 | 26.23 | 109456 | -1.97% |
| 21 Feb 2025 | 26.96 | 26.83 | 27.50 | 26.83 | 148143 | 0.48% |
| 20 Feb 2025 | 26.83 | 26.74 | 26.99 | 26.61 | 160119 | 0.94% |
| 19 Feb 2025 | 26.58 | 26.33 | 26.85 | 26.00 | 180158 | 0.95% |
| 18 Feb 2025 | 26.33 | 26.46 | 27.50 | 25.80 | 360134 | 0.69% |
| 17 Feb 2025 | 26.15 | 27.09 | 27.10 | 26.02 | 184341 | -3.18% |
| 14 Feb 2025 | 27.01 | 27.85 | 27.85 | 26.22 | 413929 | -1.57% |
| 13 Feb 2025 | 27.44 | 28.40 | 28.40 | 27.21 | 189756 | -2.21% |
| 12 Feb 2025 | 28.06 | 27.51 | 28.90 | 26.94 | 405801 | 0.11% |
| 11 Feb 2025 | 28.03 | 28.85 | 28.85 | 27.88 | 298527 | -1.48% |
| 10 Feb 2025 | 28.45 | 29.55 | 29.55 | 28.38 | 96443 | -2.57% |
| 07 Feb 2025 | 29.20 | 29.00 | 29.90 | 28.74 | 342954 | -0.03% |
| 06 Feb 2025 | 29.21 | 28.90 | 29.60 | 28.61 | 264405 | 1.74% |
| 05 Feb 2025 | 28.71 | 28.72 | 28.96 | 28.38 | 158038 | -0.03% |
| 04 Feb 2025 | 28.72 | 28.95 | 28.95 | 28.43 | 103908 | 1.31% |
| 03 Feb 2025 | 28.35 | 28.24 | 28.75 | 28.07 | 253402 | -1.43% |
| 01 Feb 2025 | 28.76 | 29.24 | 29.44 | 28.52 | 106007 | -0.90% |
| 31 Jan 2025 | 29.02 | 28.97 | 29.30 | 28.87 | 122103 | 0.17% |
| 30 Jan 2025 | 28.97 | 28.90 | 29.34 | 28.53 | 312974 | 0.63% |
| 29 Jan 2025 | 28.79 | 28.86 | 29.15 | 28.41 | 210948 | -0.21% |
| 28 Jan 2025 | 28.85 | 28.96 | 29.19 | 27.96 | 490541 | 1.30% |
| 27 Jan 2025 | 28.48 | 29.29 | 29.29 | 28.05 | 520573 | -3.10% |
| 24 Jan 2025 | 29.39 | 29.80 | 29.80 | 28.93 | 343047 | -0.24% |
| 23 Jan 2025 | 29.46 | 28.52 | 29.85 | 28.50 | 310886 | 2.58% |
| 22 Jan 2025 | 28.72 | 29.00 | 29.13 | 28.56 | 147023 | -1.34% |
| 21 Jan 2025 | 29.11 | 29.45 | 29.87 | 29.01 | 232407 | -1.15% |
| 20 Jan 2025 | 29.45 | 29.18 | 29.58 | 28.72 | 448207 | 1.48% |
| 17 Jan 2025 | 29.02 | 29.00 | 29.15 | 28.60 | 708139 | 0.10% |
| 16 Jan 2025 | 28.99 | 28.92 | 29.23 | 28.77 | 325372 | 0.69% |
| 15 Jan 2025 | 28.79 | 28.40 | 28.90 | 28.06 | 182948 | 2.82% |
| 14 Jan 2025 | 28.00 | 27.67 | 28.28 | 27.52 | 363765 | 3.17% |
| 13 Jan 2025 | 27.14 | 27.98 | 28.00 | 26.90 | 775341 | -3.00% |
| 10 Jan 2025 | 27.98 | 28.95 | 29.02 | 27.76 | 397245 | -3.62% |
| 09 Jan 2025 | 29.03 | 29.34 | 29.89 | 29.00 | 216498 | -1.16% |
| 08 Jan 2025 | 29.37 | 29.79 | 30.18 | 29.25 | 228420 | -1.74% |
| 07 Jan 2025 | 29.89 | 29.49 | 30.17 | 29.48 | 318487 | 1.39% |
| 06 Jan 2025 | 29.48 | 31.60 | 31.70 | 29.25 | 478808 | -6.47% |
| 03 Jan 2025 | 31.52 | 30.40 | 32.00 | 30.37 | 933940 | 4.51% |
| 02 Jan 2025 | 30.16 | 29.20 | 32.81 | 28.96 | 934911 | 3.29% |
| 01 Jan 2025 | 29.20 | 29.24 | 29.35 | 28.63 | 141424 | 1.67% |
| 31 Dec 2024 | 28.72 | 28.89 | 28.91 | 28.26 | 195300 | 0.10% |
| 30 Dec 2024 | 28.69 | 28.95 | 29.18 | 28.51 | 200817 | 0.60% |
| 27 Dec 2024 | 28.52 | 28.90 | 29.40 | 27.80 | 323583 | -1.49% |
| 26 Dec 2024 | 28.95 | 29.11 | 29.47 | 28.80 | 189884 | -0.62% |
| 24 Dec 2024 | 29.13 | 29.26 | 29.68 | 29.01 | 155504 | 0.07% |
| 23 Dec 2024 | 29.11 | 30.35 | 30.37 | 28.52 | 390361 | -3.16% |
| 20 Dec 2024 | 30.06 | 30.42 | 30.92 | 29.90 | 256482 | -1.60% |
| 19 Dec 2024 | 30.55 | 30.45 | 30.93 | 29.99 | 355562 | -0.46% |
| 18 Dec 2024 | 30.69 | 30.83 | 31.20 | 30.50 | 224511 | -0.39% |
| 17 Dec 2024 | 30.81 | 31.47 | 31.64 | 30.53 | 237109 | -2.10% |
| 16 Dec 2024 | 31.47 | 31.44 | 32.10 | 31.12 | 415179 | 1.39% |
| 13 Dec 2024 | 31.04 | 30.31 | 31.95 | 29.46 | 1666485 | 2.00% |
| 12 Dec 2024 | 30.43 | 31.45 | 31.67 | 30.16 | 329490 | -3.21% |
| 11 Dec 2024 | 31.44 | 31.31 | 32.28 | 31.30 | 594412 | 1.45% |
| 10 Dec 2024 | 30.99 | 30.90 | 31.24 | 30.49 | 402046 | 1.08% |
| 09 Dec 2024 | 30.66 | 30.67 | 30.97 | 30.55 | 261041 | -0.03% |
| 06 Dec 2024 | 30.67 | 30.99 | 30.99 | 30.45 | 189438 | -0.13% |
| 05 Dec 2024 | 30.71 | 30.99 | 31.25 | 30.48 | 237476 | 0.23% |
| 04 Dec 2024 | 30.64 | 30.77 | 31.00 | 30.55 | 238292 | 0.43% |
| 03 Dec 2024 | 30.51 | 30.70 | 31.09 | 30.06 | 402603 | -0.16% |
| 02 Dec 2024 | 30.56 | 30.25 | 30.65 | 29.72 | 389552 | 2.69% |
| 29 Nov 2024 | 29.76 | 30.73 | 30.73 | 29.62 | 297386 | -1.94% |
| 28 Nov 2024 | 30.35 | 29.73 | 31.30 | 29.40 | 955831 | 3.58% |
| 27 Nov 2024 | 29.30 | 29.25 | 29.35 | 28.90 | 143593 | 1.49% |
| 26 Nov 2024 | 28.87 | 29.19 | 29.19 | 28.77 | 163049 | -0.14% |
| 25 Nov 2024 | 28.91 | 28.54 | 29.00 | 28.41 | 256828 | 2.12% |
| 22 Nov 2024 | 28.31 | 28.25 | 28.55 | 27.80 | 349195 | 0.32% |
| 21 Nov 2024 | 28.22 | 28.35 | 28.98 | 27.50 | 409875 | 0.25% |
| 19 Nov 2024 | 28.15 | 27.99 | 28.30 | 27.85 | 185382 | 1.88% |
| 18 Nov 2024 | 27.63 | 27.88 | 27.99 | 27.12 | 259186 | -0.90% |
| 14 Nov 2024 | 27.88 | 28.18 | 28.43 | 27.51 | 186209 | 0.32% |
| 13 Nov 2024 | 27.79 | 28.29 | 28.35 | 27.60 | 280135 | -2.08% |
| 12 Nov 2024 | 28.38 | 29.49 | 29.49 | 28.03 | 281882 | -2.54% |
| 11 Nov 2024 | 29.12 | 30.19 | 30.19 | 29.03 | 191332 | -2.35% |
| 08 Nov 2024 | 29.82 | 30.10 | 30.34 | 29.60 | 184688 | -0.96% |
| 07 Nov 2024 | 30.11 | 30.51 | 30.76 | 30.00 | 298948 | -1.54% |
| 06 Nov 2024 | 30.58 | 30.88 | 30.88 | 30.22 | 289235 | 0.03% |
| 05 Nov 2024 | 30.57 | 30.25 | 30.84 | 30.25 | 244173 | -0.29% |
| 04 Nov 2024 | 30.66 | 31.15 | 31.29 | 30.30 | 278172 | -1.16% |
| 01 Nov 2024 | 31.02 | 30.65 | 31.20 | 30.65 | 152347 | 1.21% |
| 31 Oct 2024 | 30.65 | 30.40 | 31.25 | 30.12 | 332015 | 1.96% |
| 30 Oct 2024 | 30.06 | 29.49 | 30.20 | 29.29 | 341605 | 2.70% |
| 29 Oct 2024 | 29.27 | 29.00 | 29.38 | 28.64 | 217581 | 2.13% |
| 28 Oct 2024 | 28.66 | 28.45 | 29.00 | 28.03 | 361739 | 0.74% |
| 25 Oct 2024 | 28.45 | 28.85 | 29.08 | 27.97 | 807830 | -2.54% |
| 24 Oct 2024 | 29.19 | 28.00 | 29.65 | 27.89 | 473563 | -1.68% |
| 23 Oct 2024 | 29.69 | 29.41 | 30.61 | 28.81 | 604372 | 1.23% |
| 22 Oct 2024 | 29.33 | 30.51 | 30.51 | 29.11 | 537552 | -2.59% |
| 21 Oct 2024 | 30.11 | 30.81 | 31.12 | 30.00 | 396877 | -2.24% |
| 18 Oct 2024 | 30.80 | 30.95 | 31.12 | 30.36 | 220156 | -0.36% |
| 17 Oct 2024 | 30.91 | 31.25 | 31.50 | 30.80 | 241687 | -0.55% |
| 16 Oct 2024 | 31.08 | 31.00 | 31.35 | 30.90 | 217453 | -0.13% |
| 15 Oct 2024 | 31.12 | 31.20 | 31.32 | 30.90 | 160148 | -0.26% |
| 14 Oct 2024 | 31.20 | 31.25 | 31.40 | 31.00 | 242132 | 0.29% |
| 11 Oct 2024 | 31.11 | 31.30 | 31.30 | 30.94 | 354199 | 0.29% |
| 10 Oct 2024 | 31.02 | 31.34 | 31.56 | 30.92 | 415678 | -0.29% |
| 09 Oct 2024 | 31.11 | 31.26 | 31.80 | 31.03 | 304371 | 0.26% |
| 08 Oct 2024 | 31.03 | 30.81 | 31.17 | 30.38 | 414360 | 0.71% |
| 07 Oct 2024 | 30.81 | 31.65 | 31.75 | 30.55 | 498108 | -1.19% |
| 04 Oct 2024 | 31.18 | 31.75 | 32.04 | 31.07 | 618492 | -2.13% |
| 03 Oct 2024 | 31.86 | 31.65 | 32.73 | 31.35 | 726257 | 0.38% |
| 01 Oct 2024 | 31.74 | 31.90 | 32.03 | 31.62 | 363436 | 0.51% |
| 30 Sep 2024 | 31.58 | 32.19 | 32.19 | 31.47 | 506660 | -1.31% |
| 27 Sep 2024 | 32.00 | 32.20 | 32.40 | 31.85 | 284117 | 0.09% |
| 26 Sep 2024 | 31.97 | 32.00 | 32.41 | 31.58 | 535427 | 0.03% |
| 25 Sep 2024 | 31.96 | 32.24 | 32.38 | 31.75 | 450668 | -1.11% |
| 24 Sep 2024 | 32.32 | 32.34 | 32.70 | 32.02 | 401682 | 0.59% |
| 23 Sep 2024 | 32.13 | 32.45 | 32.81 | 32.00 | 670132 | -0.22% |
| 20 Sep 2024 | 32.20 | 32.99 | 32.99 | 31.88 | 666417 | -1.11% |
| 19 Sep 2024 | 32.56 | 33.31 | 33.31 | 32.28 | 523271 | -1.21% |
| 18 Sep 2024 | 32.96 | 33.57 | 33.57 | 32.90 | 485456 | -0.87% |
| 17 Sep 2024 | 33.25 | 33.85 | 33.85 | 33.06 | 531240 | -1.28% |
| 16 Sep 2024 | 33.68 | 33.90 | 33.90 | 33.47 | 432927 | -0.03% |
| 13 Sep 2024 | 33.69 | 34.10 | 34.10 | 33.55 | 566251 | -0.24% |
| 12 Sep 2024 | 33.77 | 33.81 | 34.12 | 33.42 | 461290 | 0.69% |
| 11 Sep 2024 | 33.54 | 34.12 | 34.12 | 33.45 | 323772 | -0.83% |
| 10 Sep 2024 | 33.82 | 33.69 | 34.47 | 33.65 | 911261 | 0.39% |
| 09 Sep 2024 | 33.69 | 33.46 | 33.84 | 32.82 | 509128 | 0.96% |
| 06 Sep 2024 | 33.37 | 34.10 | 34.44 | 33.01 | 730468 | -1.68% |
| 05 Sep 2024 | 33.94 | 34.25 | 34.83 | 33.77 | 953768 | 0.06% |
| 04 Sep 2024 | 33.92 | 34.00 | 34.26 | 33.71 | 571881 | -1.11% |
| 03 Sep 2024 | 34.30 | 34.50 | 34.77 | 34.20 | 543027 | -0.49% |
| 02 Sep 2024 | 34.47 | 35.00 | 35.09 | 33.95 | 1018544 | -0.46% |
| 30 Aug 2024 | 34.63 | 34.23 | 35.22 | 34.05 | 882570 | 1.88% |
| 29 Aug 2024 | 33.99 | 34.90 | 35.29 | 33.90 | 1255174 | -2.75% |
| 28 Aug 2024 | 34.95 | 35.00 | 35.69 | 34.86 | 649080 | -0.48% |
| 27 Aug 2024 | 35.12 | 35.30 | 35.76 | 35.01 | 674147 | -0.51% |
| 26 Aug 2024 | 35.30 | 36.48 | 36.66 | 35.15 | 1088745 | -3.23% |
| 23 Aug 2024 | 36.48 | 36.80 | 37.08 | 36.10 | 1506439 | -0.87% |
| 22 Aug 2024 | 36.80 | 34.29 | 37.25 | 34.11 | 5935377 | 8.27% |
| 21 Aug 2024 | 33.99 | 34.50 | 34.65 | 33.90 | 934920 | -0.73% |
| 20 Aug 2024 | 34.24 | 34.60 | 34.86 | 34.03 | 523118 | 0.20% |
| 19 Aug 2024 | 34.17 | 33.90 | 34.32 | 33.84 | 733517 | 0.98% |
| 16 Aug 2024 | 33.84 | 33.89 | 34.53 | 33.50 | 762808 | 0.53% |
| 14 Aug 2024 | 33.66 | 35.29 | 35.29 | 33.38 | 997052 | -3.30% |
| 13 Aug 2024 | 34.81 | 35.45 | 35.75 | 34.60 | 694742 | -0.49% |
| 12 Aug 2024 | 34.98 | 35.00 | 35.89 | 33.77 | 1108171 | -1.66% |
| 09 Aug 2024 | 35.57 | 36.29 | 36.29 | 35.16 | 766891 | -0.08% |
| 08 Aug 2024 | 35.60 | 36.50 | 36.50 | 35.50 | 723216 | -1.98% |
| 07 Aug 2024 | 36.32 | 35.79 | 36.44 | 34.88 | 1385600 | 3.53% |
| 06 Aug 2024 | 35.08 | 35.29 | 35.53 | 34.41 | 1829846 | 3.36% |
| 05 Aug 2024 | 33.94 | 36.00 | 36.00 | 33.76 | 3265459 | -6.22% |
| 02 Aug 2024 | 36.19 | 37.72 | 37.72 | 36.00 | 4276870 | -4.06% |
| 01 Aug 2024 | 37.72 | 37.40 | 40.14 | 37.39 | 14197393 | -13.49% |
| 31 Jul 2024 | 43.60 | 43.30 | 44.37 | 42.73 | 1437193 | 1.16% |
| 30 Jul 2024 | 43.10 | 42.60 | 43.38 | 41.81 | 807018 | 1.17% |
| 29 Jul 2024 | 42.60 | 43.00 | 43.50 | 42.16 | 996897 | 0.61% |
| 26 Jul 2024 | 42.34 | 42.30 | 42.94 | 41.72 | 886906 | 1.78% |
| 25 Jul 2024 | 41.60 | 41.50 | 42.30 | 41.31 | 644147 | -0.55% |
| 24 Jul 2024 | 41.83 | 40.85 | 42.09 | 40.85 | 762213 | 3.05% |
| 23 Jul 2024 | 40.59 | 41.29 | 41.71 | 39.48 | 1245102 | -0.29% |
| 22 Jul 2024 | 40.71 | 40.71 | 41.42 | 40.11 | 919225 | -0.97% |
| 19 Jul 2024 | 41.11 | 42.19 | 42.19 | 40.00 | 1450583 | -1.96% |
| 18 Jul 2024 | 41.93 | 42.01 | 42.84 | 41.60 | 1164349 | -0.69% |
| 16 Jul 2024 | 42.22 | 42.01 | 43.14 | 42.01 | 2956522 | -4.37% |
| 15 Jul 2024 | 44.15 | 44.50 | 46.35 | 43.20 | 2653847 | 0.07% |
| 12 Jul 2024 | 44.12 | 45.00 | 45.00 | 43.95 | 1176772 | -1.28% |
| 11 Jul 2024 | 44.69 | 45.70 | 46.20 | 44.60 | 1193311 | -1.87% |
| 10 Jul 2024 | 45.54 | 45.20 | 46.29 | 44.12 | 1388692 | 1.24% |
| 09 Jul 2024 | 44.98 | 45.00 | 45.34 | 44.48 | 1077921 | 0.29% |
| 08 Jul 2024 | 44.85 | 46.02 | 46.72 | 44.57 | 1407311 | -2.52% |
| 05 Jul 2024 | 46.01 | 46.77 | 46.84 | 45.90 | 960740 | -1.27% |
| 04 Jul 2024 | 46.60 | 47.47 | 48.01 | 46.41 | 1572601 | -1.21% |
| 03 Jul 2024 | 47.17 | 48.14 | 48.60 | 46.91 | 1588611 | -1.34% |
| 02 Jul 2024 | 47.81 | 47.96 | 48.50 | 47.25 | 2859442 | 0.72% |
| 01 Jul 2024 | 47.47 | 45.72 | 48.60 | 45.52 | 5805445 | 4.81% |
| 28 Jun 2024 | 45.29 | 46.70 | 47.43 | 45.00 | 2295841 | -2.31% |
| 27 Jun 2024 | 46.36 | 46.44 | 48.60 | 45.50 | 5016702 | 0.80% |
| 26 Jun 2024 | 45.99 | 45.30 | 48.60 | 44.19 | 10436770 | 2.54% |
| 25 Jun 2024 | 44.85 | 43.34 | 47.00 | 42.51 | 10879257 | 4.33% |
| 24 Jun 2024 | 42.99 | 43.00 | 43.55 | 41.87 | 2627930 | -0.65% |
| 21 Jun 2024 | 43.27 | 40.96 | 43.91 | 40.51 | 8680948 | 7.18% |
| 20 Jun 2024 | 40.37 | 40.01 | 40.75 | 39.86 | 1325644 | 1.18% |
| 19 Jun 2024 | 39.90 | 40.40 | 40.40 | 39.27 | 688058 | -0.45% |
| 18 Jun 2024 | 40.08 | 40.80 | 40.87 | 40.00 | 838699 | 0.40% |
| 14 Jun 2024 | 39.92 | 40.95 | 41.00 | 39.75 | 1362203 | -1.04% |
| 13 Jun 2024 | 40.34 | 39.70 | 40.94 | 39.46 | 2508958 | 2.46% |
| 12 Jun 2024 | 39.37 | 39.48 | 39.90 | 38.88 | 1156508 | 0.64% |
| 11 Jun 2024 | 39.12 | 39.26 | 39.64 | 39.05 | 715473 | -0.28% |
| 10 Jun 2024 | 39.23 | 40.09 | 40.10 | 39.05 | 1009675 | -0.81% |
| 07 Jun 2024 | 39.55 | 40.70 | 40.70 | 39.05 | 1507830 | 0.38% |
| 06 Jun 2024 | 39.40 | 37.70 | 40.25 | 37.00 | 3388174 | 6.63% |
| 05 Jun 2024 | 36.95 | 34.85 | 37.25 | 34.55 | 537325 | 6.03% |
| 04 Jun 2024 | 34.85 | 37.75 | 37.75 | 33.15 | 960735 | -7.07% |
| 03 Jun 2024 | 37.50 | 38.30 | 38.50 | 37.10 | 557572 | 2.32% |
| 31 May 2024 | 36.65 | 37.40 | 37.50 | 36.40 | 418871 | -0.54% |
| 30 May 2024 | 36.85 | 37.10 | 37.45 | 36.65 | 327097 | -0.94% |
| 29 May 2024 | 37.20 | 37.35 | 37.60 | 37.00 | 341944 | 0.13% |
| 28 May 2024 | 37.15 | 37.70 | 37.90 | 37.05 | 412430 | -1.59% |
| 27 May 2024 | 37.75 | 38.55 | 38.65 | 37.55 | 676292 | -2.08% |
| 24 May 2024 | 38.55 | 39.00 | 39.35 | 38.45 | 577739 | -0.39% |
| 23 May 2024 | 38.70 | 39.45 | 39.45 | 38.50 | 742508 | -0.90% |
| 22 May 2024 | 39.05 | 39.50 | 39.75 | 39.00 | 531313 | -0.51% |
| 21 May 2024 | 39.25 | 41.40 | 41.40 | 39.05 | 1209575 | -3.80% |
| 18 May 2024 | 40.80 | 41.80 | 41.80 | 40.05 | 529067 | -2.16% |
| 17 May 2024 | 41.70 | 41.95 | 42.50 | 41.10 | 1537601 | 0.48% |
| 16 May 2024 | 41.50 | 42.10 | 42.55 | 40.85 | 1649771 | -1.07% |
| 15 May 2024 | 41.95 | 41.95 | 42.75 | 41.35 | 3161821 | 2.57% |
| 14 May 2024 | 40.90 | 37.50 | 42.00 | 36.60 | 3132136 | 9.50% |
| 13 May 2024 | 37.35 | 37.25 | 37.55 | 36.15 | 301960 | 1.08% |
| 10 May 2024 | 36.95 | 36.55 | 37.40 | 36.00 | 331929 | 1.09% |
| 09 May 2024 | 36.55 | 37.90 | 37.90 | 36.30 | 387963 | -2.92% |
| 08 May 2024 | 37.65 | 37.30 | 37.90 | 37.30 | 201188 | -0.13% |
| 07 May 2024 | 37.70 | 38.60 | 38.75 | 37.45 | 411241 | -1.95% |
| 06 May 2024 | 38.45 | 39.45 | 39.65 | 38.35 | 333536 | -1.91% |
| 03 May 2024 | 39.20 | 39.80 | 39.80 | 39.00 | 417793 | -0.38% |
| 02 May 2024 | 39.35 | 39.90 | 40.25 | 39.25 | 534891 | -0.63% |
| 30 Apr 2024 | 39.60 | 39.30 | 40.10 | 39.25 | 854525 | 1.67% |
| 29 Apr 2024 | 38.95 | 39.05 | 39.35 | 38.45 | 516703 | 0.39% |
| 26 Apr 2024 | 38.80 | 39.35 | 39.35 | 38.55 | 243308 | -0.39% |
| 25 Apr 2024 | 38.95 | 39.15 | 39.40 | 38.45 | 436751 | 0.13% |
| 24 Apr 2024 | 38.90 | 38.95 | 39.70 | 38.60 | 625698 | 0.91% |
| 23 Apr 2024 | 38.55 | 40.75 | 40.75 | 38.30 | 743369 | 21.42% |
| 25 Oct 2023 | 31.75 | 32.65 | 33.70 | 30.75 | 1898443 | -1.40% |
| 23 Oct 2023 | 32.20 | 35.90 | 36.70 | 31.65 | 3745723 | -9.17% |
| 20 Oct 2023 | 35.45 | 36.00 | 37.65 | 35.10 | 10471880 | -0.42% |
| 19 Oct 2023 | 35.60 | 33.60 | 36.00 | 33.35 | 8729652 | 5.79% |
| 18 Oct 2023 | 33.65 | 32.70 | 35.35 | 31.50 | 9380730 | 4.18% |
| 17 Oct 2023 | 32.30 | 33.40 | 33.55 | 32.20 | 897284 | -2.27% |
| 16 Oct 2023 | 33.05 | 31.50 | 33.45 | 31.05 | 3386383 | 5.76% |
| 13 Oct 2023 | 31.25 | 31.50 | 31.60 | 31.10 | 494307 | 0.00% |
| 12 Oct 2023 | 31.25 | 31.60 | 32.15 | 30.90 | 808821 | -0.79% |
| 11 Oct 2023 | 31.50 | 31.50 | 31.65 | 31.30 | 448592 | 1.12% |
| 10 Oct 2023 | 31.15 | 31.50 | 31.65 | 30.95 | 693591 | 1.30% |
| 09 Oct 2023 | 30.75 | 31.00 | 31.40 | 30.60 | 945225 | -3.00% |
| 06 Oct 2023 | 31.70 | 32.15 | 32.35 | 31.50 | 536941 | -0.78% |
| 05 Oct 2023 | 31.95 | 31.50 | 32.45 | 31.50 | 779752 | 1.11% |
| 04 Oct 2023 | 31.60 | 32.00 | 32.20 | 31.00 | 802355 | -0.94% |
| 03 Oct 2023 | 31.90 | 31.60 | 32.40 | 31.35 | 1259967 | 1.75% |
| 29 Sep 2023 | 31.35 | 32.35 | 32.75 | 30.45 | 2136830 | -2.34% |
| 28 Sep 2023 | 32.10 | 32.50 | 33.20 | 32.00 | 1092397 | -0.47% |
| 27 Sep 2023 | 32.25 | 33.00 | 33.00 | 32.10 | 1163889 | -1.53% |
| 26 Sep 2023 | 32.75 | 33.90 | 34.00 | 32.40 | 1478536 | -2.96% |
| 25 Sep 2023 | 33.75 | 31.55 | 34.10 | 31.45 | 3102246 | 5.80% |
| 22 Sep 2023 | 31.90 | 32.50 | 32.70 | 31.65 | 664552 | -0.62% |
| 21 Sep 2023 | 32.10 | 31.50 | 32.65 | 31.25 | 1281228 | 2.39% |
| 20 Sep 2023 | 31.35 | 31.60 | 31.70 | 30.40 | 731613 | -1.72% |
| 18 Sep 2023 | 31.90 | 32.15 | 33.25 | 31.55 | 1496160 | -0.47% |
| 15 Sep 2023 | 32.05 | 32.25 | 32.50 | 31.80 | 653734 | 0.16% |
| 14 Sep 2023 | 32.00 | 31.95 | 32.70 | 31.80 | 777094 | 1.11% |
| 13 Sep 2023 | 31.65 | 31.45 | 32.20 | 30.65 | 1258106 | 0.96% |
| 12 Sep 2023 | 31.35 | 33.45 | 34.00 | 30.70 | 2036471 | -5.57% |
| 11 Sep 2023 | 33.20 | 34.45 | 34.50 | 33.05 | 1049030 | -1.92% |
| 08 Sep 2023 | 33.85 | 34.75 | 34.95 | 33.80 | 1091067 | -1.88% |
| 07 Sep 2023 | 34.50 | 33.75 | 35.00 | 33.40 | 3543082 | 2.99% |
| 06 Sep 2023 | 33.50 | 33.70 | 34.00 | 32.50 | 1331226 | -0.74% |
| 05 Sep 2023 | 33.75 | 33.15 | 34.65 | 32.50 | 3780195 | 2.74% |
| 04 Sep 2023 | 32.85 | 32.40 | 33.60 | 32.20 | 2591135 | 2.50% |
| 01 Sep 2023 | 32.05 | 31.00 | 32.40 | 31.00 | 1222079 | 3.39% |
| 31 Aug 2023 | 31.00 | 31.70 | 32.00 | 30.80 | 624448 | -2.05% |
| 30 Aug 2023 | 31.65 | 32.15 | 32.65 | 31.50 | 1042607 | 0.00% |
| 29 Aug 2023 | 31.65 | 30.60 | 31.85 | 30.20 | 1616896 | 3.60% |
| 28 Aug 2023 | 30.55 | 31.30 | 31.90 | 30.20 | 1148217 | -1.61% |
| 25 Aug 2023 | 31.05 | 31.60 | 31.90 | 30.65 | 1433889 | -2.36% |
| 24 Aug 2023 | 31.80 | 33.10 | 33.35 | 31.40 | 1100378 | -2.90% |
| 23 Aug 2023 | 32.75 | 33.75 | 34.10 | 32.50 | 1405409 | -2.67% |
| 22 Aug 2023 | 33.65 | 32.65 | 34.30 | 32.55 | 2612992 | 3.86% |
| 21 Aug 2023 | 32.40 | 32.50 | 33.30 | 32.00 | 1097953 | 0.15% |
| 18 Aug 2023 | 32.35 | 32.25 | 33.40 | 32.00 | 1637047 | -0.15% |
| 17 Aug 2023 | 32.40 | 30.90 | 32.80 | 30.50 | 2543684 | 5.19% |
| 16 Aug 2023 | 30.80 | 31.60 | 32.15 | 30.50 | 1132048 | -3.14% |
| 14 Aug 2023 | 31.80 | 33.45 | 33.70 | 31.60 | 1400258 | -3.49% |
| 11 Aug 2023 | 32.95 | 33.60 | 34.25 | 32.50 | 1402470 | -1.64% |
| 10 Aug 2023 | 33.50 | 33.75 | 35.00 | 32.85 | 4034038 | -0.15% |
| 09 Aug 2023 | 33.55 | 31.25 | 33.90 | 31.00 | 5234888 | 8.23% |
| 08 Aug 2023 | 31.00 | 33.00 | 33.15 | 30.30 | 3127314 | -5.34% |
| 07 Aug 2023 | 32.75 | 31.90 | 33.85 | 31.85 | 6105504 | 4.47% |
| 04 Aug 2023 | 31.35 | 29.00 | 31.80 | 28.70 | 10445699 | 11.57% |
| 03 Aug 2023 | 28.10 | 25.35 | 28.70 | 25.15 | 7089381 | 11.51% |
| 02 Aug 2023 | 25.20 | 25.70 | 25.75 | 25.10 | 591132 | -1.18% |
| 01 Aug 2023 | 25.50 | 25.45 | 25.85 | 25.35 | 444194 | 0.20% |
| 31 Jul 2023 | 25.45 | 25.15 | 25.90 | 25.00 | 850132 | 1.39% |
| 28 Jul 2023 | 25.10 | 25.40 | 25.55 | 25.05 | 494297 | -1.18% |
| 27 Jul 2023 | 25.40 | 25.20 | 25.80 | 25.20 | 348547 | -0.20% |
| 26 Jul 2023 | 25.45 | 25.20 | 25.75 | 25.00 | 721824 | -1.93% |
| 25 Jul 2023 | 25.95 | 26.25 | 26.45 | 25.80 | 650106 | 0.00% |
| 24 Jul 2023 | 25.95 | 25.75 | 26.45 | 25.75 | 764234 | 0.97% |
| 21 Jul 2023 | 25.70 | 25.85 | 26.00 | 25.30 | 821314 | -0.58% |
| 20 Jul 2023 | 25.85 | 26.15 | 26.75 | 25.60 | 1328830 | -0.58% |
| 19 Jul 2023 | 26.00 | 24.70 | 26.55 | 24.60 | 1730276 | 4.21% |
| 18 Jul 2023 | 24.95 | 25.00 | 26.00 | 24.60 | 3035993 | -4.59% |
| 17 Jul 2023 | 26.15 | 26.35 | 26.35 | 25.70 | 603789 | 0.97% |
| 14 Jul 2023 | 25.90 | 25.70 | 26.05 | 25.20 | 413446 | 1.77% |
| 13 Jul 2023 | 25.45 | 25.75 | 26.60 | 25.15 | 764914 | -1.17% |
| 12 Jul 2023 | 25.75 | 26.35 | 26.35 | 25.60 | 286114 | -1.15% |
| 11 Jul 2023 | 26.05 | 26.65 | 26.65 | 25.90 | 275345 | -1.51% |
| 10 Jul 2023 | 26.45 | 27.05 | 27.20 | 26.30 | 307444 | -1.86% |
| 07 Jul 2023 | 26.95 | 26.90 | 27.45 | 26.55 | 637127 | 0.75% |
| 06 Jul 2023 | 26.75 | 26.25 | 27.35 | 25.85 | 1333330 | 2.29% |
| 05 Jul 2023 | 26.15 | 24.50 | 26.80 | 24.30 | 2084311 | 8.06% |
| 04 Jul 2023 | 24.20 | 24.45 | 24.65 | 24.05 | 398253 | -0.82% |
| 03 Jul 2023 | 24.40 | 24.50 | 24.85 | 24.30 | 278968 | 0.83% |
| 30 Jun 2023 | 24.20 | 24.60 | 24.60 | 24.05 | 550916 | -0.82% |
| 28 Jun 2023 | 24.40 | 24.60 | 24.75 | 24.25 | 349242 | -0.41% |
| 27 Jun 2023 | 24.50 | 24.05 | 24.65 | 24.05 | 401079 | 2.30% |
| 26 Jun 2023 | 23.95 | 24.10 | 24.15 | 23.45 | 509905 | 1.27% |
| 23 Jun 2023 | 23.65 | 24.00 | 24.20 | 23.55 | 335973 | -1.46% |
| 22 Jun 2023 | 24.00 | 24.60 | 24.75 | 23.95 | 579705 | -2.04% |
| 21 Jun 2023 | 24.50 | 25.25 | 25.45 | 24.35 | 948551 | -2.97% |
| 20 Jun 2023 | 25.25 | 25.50 | 25.75 | 25.10 | 367180 | -0.98% |
| 19 Jun 2023 | 25.50 | 26.00 | 26.40 | 25.35 | 775184 | -3.41% |
| 16 Jun 2023 | 26.40 | 26.75 | 27.30 | 26.25 | 911555 | -0.56% |
| 15 Jun 2023 | 26.55 | 27.35 | 27.45 | 26.45 | 664054 | -2.93% |
| 14 Jun 2023 | 27.35 | 27.50 | 28.40 | 26.45 | 2805898 | -1.44% |
| 13 Jun 2023 | 27.75 | 26.85 | 27.91 | 26.38 | 3582100 | 4.24% |
| 12 Jun 2023 | 26.62 | 26.89 | 27.28 | 25.99 | 2063779 | 0.00% |
| 09 Jun 2023 | 26.62 | 25.29 | 27.09 | 25.06 | 3746965 | 6.74% |
| 08 Jun 2023 | 24.94 | 23.77 | 26.31 | 23.57 | 3064938 | 5.45% |
| 07 Jun 2023 | 23.65 | 24.12 | 24.12 | 23.50 | 372569 | 0.00% |
| 06 Jun 2023 | 23.65 | 22.83 | 23.96 | 22.83 | 1381371 | 4.28% |
| 05 Jun 2023 | 22.68 | 22.72 | 23.03 | 22.40 | 223519 | 0.89% |
| 02 Jun 2023 | 22.48 | 22.32 | 22.72 | 22.21 | 198994 | 1.03% |
| 01 Jun 2023 | 22.25 | 22.40 | 22.79 | 22.17 | 191697 | -1.20% |
| 31 May 2023 | 22.52 | 22.99 | 22.99 | 22.40 | 228745 | -2.04% |
| 30 May 2023 | 22.99 | 23.14 | 23.14 | 22.87 | 122926 | 0.35% |
| 29 May 2023 | 22.91 | 23.26 | 23.26 | 22.83 | 98344 | 0.17% |
| 26 May 2023 | 22.87 | 23.14 | 23.14 | 22.83 | 66213 | 0.00% |
| 25 May 2023 | 22.87 | 23.22 | 23.30 | 22.79 | 123193 | -1.04% |
| 24 May 2023 | 23.11 | 23.26 | 23.26 | 22.91 | 93166 | 0.87% |
| 23 May 2023 | 22.91 | 22.87 | 23.38 | 22.83 | 122776 | -0.69% |
| 22 May 2023 | 23.07 | 22.79 | 23.42 | 22.79 | 138788 | -0.65% |
| 19 May 2023 | 23.22 | 23.11 | 23.46 | 22.68 | 122117 | 1.89% |
| 18 May 2023 | 22.79 | 23.42 | 23.65 | 22.36 | 135935 | -2.36% |
| 17 May 2023 | 23.34 | 23.22 | 23.61 | 23.18 | 99394 | -0.34% |
| 16 May 2023 | 23.42 | 23.69 | 23.69 | 23.34 | 150130 | -0.34% |
| 15 May 2023 | 23.50 | 23.69 | 23.69 | 23.30 | 278821 | 0.69% |
| 12 May 2023 | 23.34 | 23.22 | 23.93 | 23.03 | 562867 | 2.59% |
| 11 May 2023 | 22.75 | 22.95 | 23.18 | 22.52 | 220219 | 0.00% |
| 10 May 2023 | 22.75 | 22.56 | 22.91 | 22.05 | 132377 | 2.25% |
| 09 May 2023 | 22.25 | 22.72 | 22.91 | 22.17 | 128088 | -2.07% |
| 08 May 2023 | 22.72 | 22.95 | 22.95 | 22.60 | 148534 | -0.13% |
| 05 May 2023 | 22.75 | 23.03 | 23.03 | 22.60 | 144843 | -0.18% |
| 04 May 2023 | 22.79 | 22.87 | 22.99 | 22.68 | 105458 | 0.31% |
| 03 May 2023 | 22.72 | 22.60 | 23.18 | 22.40 | 169247 | 1.25% |
| 02 May 2023 | 22.44 | 22.29 | 22.64 | 22.25 | 202482 | 1.22% |
| 28 Apr 2023 | 22.17 | 22.25 | 22.32 | 21.93 | 146376 | 1.09% |
| 27 Apr 2023 | 21.93 | 22.64 | 22.79 | 21.90 | 215151 | -1.75% |
| 26 Apr 2023 | 22.32 | 21.93 | 22.64 | 21.78 | 177738 | 2.10% |
| 25 Apr 2023 | 21.86 | 21.97 | 22.91 | 21.78 | 154910 | -0.50% |
| 24 Apr 2023 | 21.97 | 21.93 | 22.25 | 21.86 | 80830 | 0.18% |
| 21 Apr 2023 | 21.93 | 22.25 | 22.25 | 21.70 | 79051 | -0.18% |
| 20 Apr 2023 | 21.97 | 21.82 | 22.17 | 21.66 | 130773 | 1.62% |
| 19 Apr 2023 | 21.62 | 22.29 | 22.75 | 21.35 | 480359 | -3.01% |
| 18 Apr 2023 | 22.29 | 22.48 | 22.79 | 22.09 | 145305 | 1.64% |
| 17 Apr 2023 | 21.93 | 22.25 | 22.48 | 21.74 | 131413 | -0.54% |
| 13 Apr 2023 | 22.05 | 22.32 | 22.60 | 21.86 | 95321 | -1.21% |
| 12 Apr 2023 | 22.32 | 22.40 | 22.52 | 22.21 | 92357 | 1.04% |
| 11 Apr 2023 | 22.09 | 22.05 | 22.83 | 21.97 | 120664 | 0.18% |
| 10 Apr 2023 | 22.05 | 21.70 | 22.25 | 21.70 | 94437 | -0.72% |
| 06 Apr 2023 | 22.21 | 22.25 | 22.40 | 21.70 | 125913 | 0.91% |
| 05 Apr 2023 | 22.01 | 22.29 | 22.40 | 21.90 | 135031 | 0.18% |
| 03 Apr 2023 | 21.97 | 20.26 | 22.64 | 20.26 | 263543 | 8.44% |
| 31 Mar 2023 | 20.26 | 19.94 | 20.69 | 19.91 | 196540 | 3.42% |
| 29 Mar 2023 | 19.59 | 19.05 | 19.91 | 19.01 | 319851 | 2.83% |
| 28 Mar 2023 | 19.05 | 19.79 | 20.22 | 18.93 | 607104 | -3.74% |
| 27 Mar 2023 | 19.79 | 20.69 | 20.92 | 19.59 | 560051 | -4.35% |
| 24 Mar 2023 | 20.69 | 21.43 | 21.43 | 20.37 | 161037 | -1.99% |
| 23 Mar 2023 | 21.11 | 21.23 | 21.43 | 21.08 | 107209 | -0.57% |
| 22 Mar 2023 | 21.23 | 21.35 | 21.51 | 21.11 | 73338 | 0.38% |
| 21 Mar 2023 | 21.15 | 21.31 | 21.78 | 21.00 | 159954 | 0.52% |
| 20 Mar 2023 | 21.04 | 24.20 | 24.20 | 20.92 | 120115 | -1.82% |
| 17 Mar 2023 | 21.43 | 21.31 | 21.66 | 21.08 | 98952 | 0.56% |
| 16 Mar 2023 | 21.31 | 21.43 | 21.82 | 20.88 | 98471 | -0.93% |
| 15 Mar 2023 | 21.51 | 21.93 | 21.97 | 21.43 | 88492 | -0.32% |
| 14 Mar 2023 | 21.58 | 22.25 | 22.25 | 21.54 | 115513 | -1.60% |
| 13 Mar 2023 | 21.93 | 22.79 | 22.79 | 21.78 | 208507 | -2.27% |
| 10 Mar 2023 | 22.44 | 22.32 | 22.72 | 22.25 | 142154 | -0.18% |
| 09 Mar 2023 | 22.48 | 22.99 | 22.99 | 22.40 | 183017 | -0.71% |
| 08 Mar 2023 | 22.64 | 22.83 | 22.99 | 22.52 | 136232 | -0.83% |
| 06 Mar 2023 | 22.83 | 23.34 | 23.34 | 22.64 | 101515 | -0.87% |
| 03 Mar 2023 | 23.03 | 23.03 | 23.30 | 22.72 | 96488 | 0.88% |
| 02 Mar 2023 | 22.83 | 22.83 | 23.18 | 22.64 | 103166 | 0.00% |
| 01 Mar 2023 | 22.83 | 22.99 | 23.11 | 22.56 | 111097 | 1.20% |
| 28 Feb 2023 | 22.56 | 22.68 | 22.83 | 22.48 | 98367 | -0.84% |
| 27 Feb 2023 | 22.75 | 23.18 | 23.22 | 22.64 | 93090 | -1.86% |
| 24 Feb 2023 | 23.18 | 22.83 | 23.61 | 22.83 | 56042 | -0.17% |
| 23 Feb 2023 | 23.22 | 23.93 | 23.93 | 23.11 | 91276 | -1.02% |
| 22 Feb 2023 | 23.46 | 24.16 | 24.35 | 23.34 | 222686 | -2.90% |
| 21 Feb 2023 | 24.16 | 23.69 | 24.35 | 23.69 | 111384 | 1.64% |
| 20 Feb 2023 | 23.77 | 23.96 | 24.59 | 23.65 | 251747 | -0.79% |
| 17 Feb 2023 | 23.96 | 23.57 | 24.28 | 23.50 | 211003 | 1.48% |
| 16 Feb 2023 | 23.61 | 23.93 | 23.93 | 23.50 | 84956 | -0.51% |
| 15 Feb 2023 | 23.73 | 23.89 | 23.89 | 23.50 | 84802 | 0.85% |
| 14 Feb 2023 | 23.53 | 24.35 | 24.35 | 23.42 | 170197 | -1.96% |
| 13 Feb 2023 | 24.00 | 24.39 | 24.39 | 23.81 | 167517 | 0.00% |
| 10 Feb 2023 | 24.00 | 24.51 | 24.51 | 23.89 | 111354 | -0.99% |
| 09 Feb 2023 | 24.24 | 24.39 | 24.59 | 24.08 | 77793 | -1.10% |
| 08 Feb 2023 | 24.51 | 24.82 | 25.29 | 24.28 | 248467 | 0.66% |
| 07 Feb 2023 | 24.35 | 24.90 | 24.98 | 24.04 | 211362 | -0.49% |
| 06 Feb 2023 | 24.47 | 24.12 | 24.98 | 23.96 | 751475 | 3.12% |
| 03 Feb 2023 | 23.73 | 23.22 | 24.12 | 22.56 | 390963 | 3.94% |
| 02 Feb 2023 | 22.83 | 23.26 | 23.65 | 22.64 | 269543 | -2.19% |
| 01 Feb 2023 | 23.34 | 23.38 | 24.51 | 23.26 | 543587 | -0.81% |
| 31 Jan 2023 | 23.53 | 23.61 | 23.65 | 23.14 | 73710 | 1.34% |
| 30 Jan 2023 | 23.22 | 23.14 | 23.81 | 22.87 | 130332 | 0.00% |
| 27 Jan 2023 | 23.22 | 24.16 | 24.16 | 22.83 | 170545 | -1.48% |
| 25 Jan 2023 | 23.57 | 23.61 | 23.89 | 23.34 | 90309 | -0.17% |
| 24 Jan 2023 | 23.61 | 24.20 | 24.20 | 23.46 | 128306 | -1.46% |
| 23 Jan 2023 | 23.96 | 23.93 | 24.35 | 23.77 | 135144 | 0.13% |
| 20 Jan 2023 | 23.93 | 24.24 | 24.47 | 23.81 | 127404 | -1.28% |
| 19 Jan 2023 | 24.24 | 24.55 | 24.63 | 24.12 | 83183 | -1.26% |
| 18 Jan 2023 | 24.55 | 24.08 | 24.90 | 24.00 | 180635 | 1.78% |
| 17 Jan 2023 | 24.12 | 24.35 | 24.39 | 24.04 | 35837 | 0.00% |
| 16 Jan 2023 | 24.12 | 24.39 | 24.74 | 24.04 | 72594 | -0.82% |
| 13 Jan 2023 | 24.32 | 24.71 | 24.98 | 24.12 | 113146 | -0.45% |
| 12 Jan 2023 | 24.43 | 24.55 | 24.82 | 24.24 | 152710 | 0.45% |
| 11 Jan 2023 | 24.32 | 24.12 | 24.63 | 24.12 | 94469 | 0.66% |
| 10 Jan 2023 | 24.16 | 24.71 | 24.71 | 24.04 | 54990 | -0.33% |
| 09 Jan 2023 | 24.24 | 24.43 | 24.86 | 24.12 | 136247 | -0.78% |
| 06 Jan 2023 | 24.43 | 24.98 | 25.25 | 24.20 | 146387 | -1.57% |
| 05 Jan 2023 | 24.82 | 25.45 | 25.45 | 24.71 | 152057 | -1.55% |
| 04 Jan 2023 | 25.21 | 25.02 | 25.92 | 24.98 | 377248 | 1.08% |
| 03 Jan 2023 | 24.94 | 24.98 | 25.53 | 24.74 | 160037 | -0.91% |
| 02 Jan 2023 | 25.17 | 24.90 | 25.53 | 24.43 | 189992 | 2.53% |
| 30 Dec 2022 | 24.55 | 24.67 | 24.98 | 24.43 | 164961 | 0.95% |
| 29 Dec 2022 | 24.32 | 24.35 | 24.63 | 24.20 | 100478 | 0.00% |
| 28 Dec 2022 | 24.32 | 24.28 | 24.67 | 24.12 | 128130 | -0.29% |
| 27 Dec 2022 | 24.39 | 24.47 | 24.90 | 24.00 | 157572 | 1.92% |
| 26 Dec 2022 | 23.93 | 22.99 | 24.39 | 22.99 | 299912 | 5.88% |
| 23 Dec 2022 | 22.60 | 23.38 | 23.65 | 22.44 | 280154 | -4.44% |
| 22 Dec 2022 | 23.65 | 24.47 | 24.98 | 23.14 | 558614 | -3.98% |
| 21 Dec 2022 | 24.63 | 26.34 | 26.54 | 24.35 | 271577 | -4.83% |
| 20 Dec 2022 | 25.88 | 26.38 | 26.38 | 25.76 | 216927 | -0.73% |
| 19 Dec 2022 | 26.07 | 26.07 | 26.77 | 25.99 | 149186 | 0.46% |
| 16 Dec 2022 | 25.95 | 26.07 | 26.54 | 25.95 | 280084 | -1.48% |
| 15 Dec 2022 | 26.34 | 26.85 | 26.93 | 26.23 | 174019 | -1.61% |
| 14 Dec 2022 | 26.77 | 26.74 | 27.32 | 26.54 | 281499 | 0.41% |
| 13 Dec 2022 | 26.66 | 26.97 | 27.16 | 26.54 | 172178 | -0.15% |
| 12 Dec 2022 | 26.70 | 26.97 | 27.32 | 26.42 | 212147 | 0.30% |
| 09 Dec 2022 | 26.62 | 27.16 | 27.48 | 26.11 | 475436 | -1.99% |
| 08 Dec 2022 | 27.16 | 26.50 | 27.32 | 26.50 | 273166 | 1.00% |
| 07 Dec 2022 | 26.89 | 27.28 | 27.52 | 26.77 | 219925 | -0.74% |
| 06 Dec 2022 | 27.09 | 26.70 | 27.63 | 26.62 | 518326 | 0.44% |
| 05 Dec 2022 | 26.97 | 26.66 | 27.16 | 26.19 | 394570 | 1.31% |
| 02 Dec 2022 | 26.62 | 26.66 | 27.36 | 25.84 | 607812 | 0.91% |
| 01 Dec 2022 | 26.38 | 27.13 | 27.13 | 26.19 | 347052 | -1.20% |
| 30 Nov 2022 | 26.70 | 26.03 | 27.52 | 25.76 | 1361756 | 3.33% |
| 29 Nov 2022 | 25.84 | 25.25 | 26.07 | 25.10 | 407739 | 2.34% |
| 28 Nov 2022 | 25.25 | 24.82 | 25.64 | 24.82 | 220447 | 1.41% |
| 25 Nov 2022 | 24.90 | 24.94 | 25.17 | 24.59 | 146234 | 0.93% |
| 24 Nov 2022 | 24.67 | 25.25 | 25.25 | 24.59 | 145091 | -0.76% |
| 23 Nov 2022 | 24.86 | 24.39 | 25.17 | 24.32 | 186064 | 2.39% |
| 22 Nov 2022 | 24.28 | 24.78 | 24.78 | 24.24 | 109083 | -0.94% |
| 21 Nov 2022 | 24.51 | 24.67 | 24.90 | 24.39 | 108313 | -1.57% |
| 18 Nov 2022 | 24.90 | 25.64 | 25.64 | 24.78 | 112925 | -1.39% |
| 17 Nov 2022 | 25.25 | 24.67 | 26.07 | 24.43 | 472546 | 2.06% |
| 16 Nov 2022 | 24.74 | 24.90 | 25.49 | 24.67 | 214541 | -0.64% |
| 15 Nov 2022 | 24.90 | 24.67 | 25.33 | 24.51 | 260616 | 1.59% |
| 14 Nov 2022 | 24.51 | 24.55 | 24.82 | 24.20 | 163742 | 1.79% |
| 11 Nov 2022 | 24.08 | 24.47 | 24.55 | 23.81 | 177003 | -0.17% |
| 10 Nov 2022 | 24.12 | 24.74 | 24.82 | 24.04 | 147738 | -2.51% |
| 09 Nov 2022 | 24.74 | 25.56 | 25.56 | 24.67 | 208300 | -0.80% |
| 07 Nov 2022 | 24.94 | 24.98 | 25.17 | 24.71 | 220737 | 0.48% |
| 04 Nov 2022 | 24.82 | 24.47 | 25.37 | 24.16 | 504722 | 2.73% |
| 03 Nov 2022 | 24.16 | 24.51 | 24.55 | 24.08 | 170306 | -0.94% |
| 02 Nov 2022 | 24.39 | 24.74 | 24.82 | 24.24 | 152874 | 0.00% |
| 01 Nov 2022 | 24.39 | 24.35 | 24.67 | 24.24 | 230411 | 0.79% |
| 31 Oct 2022 | 24.20 | 24.59 | 24.63 | 23.69 | 379874 | -2.50% |
| 28 Oct 2022 | 24.82 | 24.59 | 25.29 | 24.39 | 188419 | 0.94% |
| 27 Oct 2022 | 24.59 | 25.45 | 25.45 | 24.47 | 158011 | -1.72% |
| 25 Oct 2022 | 25.02 | 24.55 | 25.45 | 24.55 | 224246 | 1.58% |
| 24 Oct 2022 | 24.63 | 24.47 | 25.25 | 24.47 | 101354 | 0.65% |
| 21 Oct 2022 | 24.47 | 24.55 | 24.78 | 24.04 | 166624 | 1.12% |
| 20 Oct 2022 | 24.20 | 24.32 | 24.82 | 24.08 | 143888 | -0.49% |
| 19 Oct 2022 | 24.32 | 24.51 | 25.02 | 24.20 | 101225 | -0.12% |
| 18 Oct 2022 | 24.35 | 24.86 | 24.98 | 24.16 | 152482 | -0.33% |
| 17 Oct 2022 | 24.43 | 24.82 | 24.98 | 24.24 | 154000 | -1.73% |
| 14 Oct 2022 | 24.86 | 25.53 | 25.88 | 24.71 | 212634 | -0.96% |
| 13 Oct 2022 | 25.10 | 25.60 | 25.64 | 25.02 | 71651 | -1.38% |
| 12 Oct 2022 | 25.45 | 25.10 | 25.99 | 25.10 | 148328 | 0.16% |
| 11 Oct 2022 | 25.41 | 26.11 | 26.34 | 25.29 | 195636 | -1.66% |
| 10 Oct 2022 | 25.84 | 25.37 | 26.15 | 25.06 | 187363 | 1.21% |
| 07 Oct 2022 | 25.53 | 26.11 | 26.11 | 25.10 | 315526 | -0.74% |
| 06 Oct 2022 | 25.72 | 25.80 | 26.46 | 25.60 | 121001 | 0.63% |
| 04 Oct 2022 | 25.56 | 25.68 | 26.03 | 25.45 | 81148 | 1.23% |
| 03 Oct 2022 | 25.25 | 25.76 | 26.07 | 25.06 | 138330 | -1.98% |
| 30 Sep 2022 | 25.76 | 25.60 | 25.99 | 25.21 | 178836 | 1.54% |
| 29 Sep 2022 | 25.37 | 25.68 | 26.38 | 25.21 | 140210 | 0.00% |
| 28 Sep 2022 | 25.37 | 25.37 | 26.19 | 25.21 | 177428 | -0.74% |
| 27 Sep 2022 | 25.56 | 25.02 | 25.95 | 25.02 | 217816 | 0.91% |
| 26 Sep 2022 | 25.33 | 26.54 | 26.93 | 25.17 | 409591 | -4.85% |
| 23 Sep 2022 | 26.62 | 27.71 | 27.87 | 26.54 | 379317 | -2.99% |
| 22 Sep 2022 | 27.44 | 27.32 | 28.10 | 26.81 | 443794 | -1.12% |
| 21 Sep 2022 | 27.75 | 29.23 | 29.31 | 27.71 | 538134 | -3.78% |
| 20 Sep 2022 | 28.84 | 27.87 | 30.01 | 27.55 | 2103875 | 4.38% |
| 19 Sep 2022 | 27.63 | 27.24 | 28.14 | 26.77 | 701943 | 2.14% |
| 16 Sep 2022 | 27.05 | 28.18 | 28.30 | 26.74 | 433751 | -3.32% |
| 15 Sep 2022 | 27.98 | 29.12 | 29.16 | 27.48 | 764985 | -2.98% |
| 14 Sep 2022 | 28.84 | 27.01 | 30.01 | 27.01 | 1869286 | 5.26% |
| 13 Sep 2022 | 27.40 | 28.26 | 28.26 | 27.32 | 330143 | -1.40% |
| 12 Sep 2022 | 27.79 | 27.98 | 28.14 | 27.09 | 706335 | 1.57% |
| 09 Sep 2022 | 27.36 | 28.57 | 28.61 | 26.62 | 751062 | -2.36% |
| 08 Sep 2022 | 28.02 | 28.10 | 28.41 | 27.67 | 471960 | 1.12% |
| 07 Sep 2022 | 27.71 | 27.01 | 28.45 | 26.70 | 967884 | 2.44% |
| 06 Sep 2022 | 27.05 | 27.24 | 27.52 | 26.70 | 429624 | 0.30% |
| 05 Sep 2022 | 26.97 | 26.70 | 28.10 | 26.07 | 1241725 | 1.47% |
| 02 Sep 2022 | 26.58 | 24.16 | 27.87 | 23.57 | 2385596 | 11.45% |
| 01 Sep 2022 | 23.85 | 23.96 | 24.24 | 23.61 | 156530 | -0.46% |
| 30 Aug 2022 | 23.96 | 23.30 | 24.67 | 23.30 | 543164 | 3.36% |
| 29 Aug 2022 | 23.18 | 23.34 | 23.65 | 22.95 | 141281 | -1.36% |
| 26 Aug 2022 | 23.50 | 23.65 | 23.81 | 23.34 | 155502 | 0.69% |
| 25 Aug 2022 | 23.34 | 23.73 | 23.77 | 23.22 | 152156 | -0.17% |
| 24 Aug 2022 | 23.38 | 23.42 | 23.73 | 23.30 | 177485 | -0.34% |
| 23 Aug 2022 | 23.46 | 23.11 | 23.81 | 23.11 | 130506 | 0.00% |
| 22 Aug 2022 | 23.46 | 24.20 | 24.24 | 23.42 | 120423 | -2.09% |
| 19 Aug 2022 | 23.96 | 24.32 | 24.82 | 23.73 | 431318 | -0.17% |
| 18 Aug 2022 | 24.00 | 23.42 | 24.55 | 22.83 | 548535 | 3.36% |
| 17 Aug 2022 | 23.22 | 23.18 | 23.65 | 23.03 | 221126 | -0.85% |
| 16 Aug 2022 | 23.42 | 23.96 | 23.96 | 23.30 | 237196 | -0.64% |
| 12 Aug 2022 | 23.57 | 23.69 | 24.00 | 23.03 | 173740 | 0.64% |
| 11 Aug 2022 | 23.42 | 23.81 | 23.81 | 23.11 | 66241 | -0.34% |
| 10 Aug 2022 | 23.50 | 23.46 | 23.65 | 23.11 | 89790 | 0.86% |
| 08 Aug 2022 | 23.30 | 23.50 | 23.93 | 23.11 | 127825 | -0.85% |
| 05 Aug 2022 | 23.50 | 23.26 | 23.73 | 23.26 | 91541 | 0.34% |
| 04 Aug 2022 | 23.42 | 23.89 | 24.08 | 23.14 | 142983 | -1.31% |
| 03 Aug 2022 | 23.73 | 23.89 | 24.28 | 23.46 | 102510 | -1.62% |
| 02 Aug 2022 | 24.12 | 23.81 | 24.43 | 23.34 | 276731 | 1.30% |
| 01 Aug 2022 | 23.81 | 23.65 | 24.08 | 23.42 | 124713 | 1.19% |
| 29 Jul 2022 | 23.53 | 23.53 | 23.93 | 23.18 | 129876 | 0.99% |
| 28 Jul 2022 | 23.30 | 23.77 | 23.77 | 23.18 | 79612 | -0.34% |
| 27 Jul 2022 | 23.38 | 23.81 | 24.16 | 23.18 | 169521 | -2.75% |
| 26 Jul 2022 | 24.04 | 24.63 | 24.86 | 23.57 | 140933 | -1.27% |
| 25 Jul 2022 | 24.35 | 24.82 | 24.82 | 24.16 | 71526 | -0.33% |
| 22 Jul 2022 | 24.43 | 23.57 | 25.14 | 23.57 | 400141 | 1.62% |
| 21 Jul 2022 | 24.04 | 23.89 | 24.20 | 23.38 | 94216 | 2.30% |
| 20 Jul 2022 | 23.50 | 24.16 | 24.20 | 23.11 | 122242 | -0.13% |
| 19 Jul 2022 | 23.53 | 23.77 | 23.81 | 23.11 | 57081 | 0.47% |
| 18 Jul 2022 | 23.42 | 23.03 | 23.61 | 23.03 | 63250 | 1.04% |
| 15 Jul 2022 | 23.18 | 23.03 | 23.57 | 23.03 | 51601 | -0.34% |
| 14 Jul 2022 | 23.26 | 23.89 | 24.04 | 23.18 | 54005 | -2.64% |
| 13 Jul 2022 | 23.89 | 23.53 | 24.12 | 23.50 | 67479 | 2.01% |
| 12 Jul 2022 | 23.42 | 23.61 | 24.24 | 23.22 | 156120 | -0.80% |
| 11 Jul 2022 | 23.61 | 24.08 | 24.08 | 23.57 | 75246 | -1.95% |
| 08 Jul 2022 | 24.08 | 23.81 | 24.55 | 23.69 | 242931 | 2.34% |
| 07 Jul 2022 | 23.53 | 23.03 | 23.81 | 22.60 | 186673 | 5.42% |
| 06 Jul 2022 | 22.32 | 22.87 | 22.91 | 22.25 | 71888 | -1.89% |
| 05 Jul 2022 | 22.75 | 23.18 | 23.18 | 22.64 | 40072 | -0.35% |
| 04 Jul 2022 | 22.83 | 22.83 | 23.26 | 22.72 | 39192 | -0.70% |
| 01 Jul 2022 | 22.99 | 23.22 | 23.34 | 22.64 | 55755 | 0.70% |
| 30 Jun 2022 | 22.83 | 23.50 | 23.50 | 22.75 | 66980 | -1.34% |
| 29 Jun 2022 | 23.14 | 23.03 | 23.81 | 22.64 | 159487 | -0.17% |
| 28 Jun 2022 | 23.18 | 21.86 | 23.50 | 21.47 | 252149 | 6.04% |
| 27 Jun 2022 | 21.86 | 22.01 | 22.25 | 21.62 | 64370 | 0.92% |
| 24 Jun 2022 | 21.66 | 21.54 | 21.86 | 21.23 | 53509 | 2.03% |
| 23 Jun 2022 | 21.23 | 21.23 | 21.70 | 21.04 | 82423 | 0.71% |
| 22 Jun 2022 | 21.08 | 21.78 | 21.78 | 20.92 | 74164 | -0.71% |
| 21 Jun 2022 | 21.23 | 20.49 | 21.47 | 20.30 | 117811 | 5.00% |
| 20 Jun 2022 | 20.22 | 22.13 | 22.13 | 19.98 | 231436 | -6.65% |
| 17 Jun 2022 | 21.66 | 22.56 | 22.56 | 21.08 | 164842 | -1.95% |
| 16 Jun 2022 | 22.09 | 22.91 | 23.50 | 21.86 | 109326 | -3.91% |
| 15 Jun 2022 | 22.99 | 22.87 | 23.30 | 22.87 | 49245 | 0.00% |
| 14 Jun 2022 | 22.99 | 23.42 | 23.50 | 22.72 | 156999 | -0.82% |
| 13 Jun 2022 | 23.18 | 24.04 | 24.04 | 21.86 | 191538 | -2.48% |
| 10 Jun 2022 | 23.77 | 23.61 | 24.20 | 23.53 | 71611 | 0.68% |
| 09 Jun 2022 | 23.61 | 23.81 | 24.20 | 23.50 | 82866 | -1.79% |
| 08 Jun 2022 | 24.04 | 24.39 | 24.59 | 23.96 | 120176 | 0.46% |
| 07 Jun 2022 | 23.93 | 24.20 | 24.20 | 23.65 | 108018 | -1.28% |
| 06 Jun 2022 | 24.24 | 24.00 | 24.55 | 23.81 | 102035 | -0.16% |
| 03 Jun 2022 | 24.28 | 25.02 | 25.53 | 23.85 | 288223 | -1.42% |
| 02 Jun 2022 | 24.63 | 24.04 | 25.21 | 24.04 | 190248 | 1.44% |
| 01 Jun 2022 | 24.28 | 23.50 | 24.90 | 23.50 | 146969 | 2.15% |
| 31 May 2022 | 23.77 | 24.00 | 24.12 | 23.42 | 87863 | 0.68% |
| 30 May 2022 | 23.61 | 23.38 | 23.93 | 23.38 | 94233 | 0.98% |
| 27 May 2022 | 23.38 | 23.42 | 24.20 | 23.14 | 140769 | -0.17% |
| 26 May 2022 | 23.42 | 23.42 | 23.89 | 21.93 | 160169 | 0.86% |
| 25 May 2022 | 23.22 | 23.65 | 24.51 | 22.64 | 170861 | -4.64% |
| 24 May 2022 | 24.35 | 25.64 | 25.64 | 23.96 | 75000 | -3.41% |
| 23 May 2022 | 25.21 | 25.56 | 25.99 | 24.74 | 135773 | -0.32% |
| 20 May 2022 | 25.29 | 25.21 | 25.45 | 24.90 | 180703 | 3.52% |
| 19 May 2022 | 24.43 | 24.94 | 25.64 | 24.12 | 211455 | -2.04% |
| 18 May 2022 | 24.94 | 26.07 | 26.07 | 24.55 | 267859 | 0.32% |
| 17 May 2022 | 24.86 | 24.98 | 25.06 | 24.39 | 219574 | 2.09% |
| 16 May 2022 | 24.35 | 24.98 | 25.25 | 24.04 | 191282 | 0.29% |
| 13 May 2022 | 24.28 | 23.50 | 24.67 | 23.50 | 121612 | 3.32% |
| 12 May 2022 | 23.50 | 22.72 | 23.93 | 22.48 | 276497 | 0.51% |
| 11 May 2022 | 23.38 | 24.35 | 24.90 | 19.91 | 373055 | -3.87% |
| 10 May 2022 | 24.32 | 25.02 | 25.45 | 23.42 | 125864 | -2.80% |
| 09 May 2022 | 25.02 | 25.25 | 25.25 | 24.24 | 196026 | 1.25% |
| 06 May 2022 | 24.71 | 25.41 | 25.41 | 24.08 | 259403 | -2.91% |
| 05 May 2022 | 25.45 | 26.66 | 26.66 | 25.25 | 115477 | -2.68% |
| 04 May 2022 | 26.15 | 27.32 | 27.32 | 25.76 | 199727 | 0.62% |
| 02 May 2022 | 25.99 | 26.54 | 26.77 | 25.80 | 195599 | -3.06% |
| 29 Apr 2022 | 26.81 | 27.16 | 27.67 | 26.74 | 114105 | -1.29% |
| 28 Apr 2022 | 27.16 | 27.67 | 27.98 | 27.09 | 142481 | -0.15% |
| 27 Apr 2022 | 27.20 | 27.79 | 27.98 | 26.62 | 204203 | -2.12% |
| 26 Apr 2022 | 27.79 | 27.71 | 28.65 | 27.67 | 203206 | 0.43% |
| 25 Apr 2022 | 27.67 | 28.49 | 28.73 | 27.44 | 221543 | -3.92% |
| 22 Apr 2022 | 28.80 | 28.41 | 29.12 | 28.41 | 217626 | -0.14% |
| 21 Apr 2022 | 28.84 | 28.88 | 29.19 | 28.65 | 287886 | 0.80% |
| 20 Apr 2022 | 28.61 | 28.30 | 28.96 | 28.30 | 250124 | 1.53% |
| 19 Apr 2022 | 28.18 | 28.53 | 29.58 | 27.71 | 319391 | -1.23% |
| 18 Apr 2022 | 28.53 | 29.19 | 29.19 | 28.41 | 321889 | -3.68% |
| 13 Apr 2022 | 29.62 | 30.25 | 30.44 | 29.23 | 602443 | -0.13% |
| 12 Apr 2022 | 29.66 | 30.76 | 30.76 | 28.92 | 715508 | -2.82% |
| 11 Apr 2022 | 30.52 | 28.02 | 32.16 | 27.71 | 2347765 | 10.78% |
| 08 Apr 2022 | 27.55 | 27.32 | 28.02 | 27.16 | 311405 | 2.15% |
| 07 Apr 2022 | 26.97 | 27.05 | 27.98 | 26.54 | 371622 | 1.16% |
| 06 Apr 2022 | 26.66 | 26.38 | 27.13 | 25.76 | 376248 | 1.06% |
| 05 Apr 2022 | 26.38 | 26.07 | 26.93 | 25.45 | 329673 | 2.09% |
| 04 Apr 2022 | 25.84 | 24.71 | 25.95 | 24.59 | 589942 | 7.13% |
| 01 Apr 2022 | 24.12 | 22.95 | 24.28 | 22.79 | 317267 | 6.35% |
| 31 Mar 2022 | 22.68 | 23.22 | 23.77 | 22.48 | 402987 | -1.00% |
| 30 Mar 2022 | 22.91 | 22.40 | 23.61 | 22.25 | 640123 | 4.09% |
| 29 Mar 2022 | 22.01 | 23.18 | 23.77 | 21.62 | 854654 | -4.76% |
| 28 Mar 2022 | 23.11 | 24.98 | 24.98 | 22.95 | 457716 | -6.17% |
| 25 Mar 2022 | 24.63 | 24.90 | 24.98 | 24.51 | 174056 | -0.44% |
| 24 Mar 2022 | 24.74 | 24.59 | 25.14 | 24.55 | 94726 | -0.64% |
| 23 Mar 2022 | 24.90 | 24.67 | 25.33 | 24.67 | 123934 | 0.00% |
| 22 Mar 2022 | 24.90 | 24.32 | 25.17 | 24.32 | 108975 | -0.16% |
| 21 Mar 2022 | 24.94 | 24.90 | 25.60 | 24.51 | 224904 | 0.00% |
| 17 Mar 2022 | 24.94 | 25.41 | 25.53 | 24.82 | 182643 | 0.16% |
| 16 Mar 2022 | 24.90 | 24.86 | 25.25 | 24.43 | 225038 | 3.41% |
| 15 Mar 2022 | 24.08 | 25.06 | 25.06 | 23.89 | 157531 | -0.66% |
| 14 Mar 2022 | 24.24 | 24.86 | 25.02 | 24.00 | 130672 | -1.90% |
| 11 Mar 2022 | 24.71 | 24.94 | 24.98 | 24.55 | 99704 | -0.28% |
| 10 Mar 2022 | 24.78 | 25.21 | 25.37 | 24.63 | 183097 | 0.28% |
| 09 Mar 2022 | 24.71 | 23.81 | 24.90 | 23.38 | 246026 | 5.69% |
| 08 Mar 2022 | 23.38 | 23.96 | 24.28 | 22.87 | 217217 | 0.00% |
| 07 Mar 2022 | 23.38 | 23.42 | 23.42 | 22.56 | 136098 | -2.13% |
| 04 Mar 2022 | 23.89 | 24.20 | 24.20 | 23.42 | 115767 | -2.05% |
| 03 Mar 2022 | 24.39 | 24.86 | 25.45 | 24.20 | 169497 | -0.16% |
| 02 Mar 2022 | 24.43 | 23.61 | 25.10 | 22.95 | 184916 | 3.47% |
| 28 Feb 2022 | 23.61 | 22.95 | 23.77 | 22.48 | 186025 | 1.33% |
| 25 Feb 2022 | 23.30 | 22.64 | 23.81 | 22.64 | 324626 | 3.65% |
| 24 Feb 2022 | 22.48 | 23.30 | 23.85 | 22.01 | 425862 | -7.68% |
| 23 Feb 2022 | 24.35 | 24.51 | 24.67 | 23.50 | 124233 | 3.13% |
| 22 Feb 2022 | 23.61 | 24.08 | 24.67 | 19.83 | 238367 | -4.72% |
| 21 Feb 2022 | 24.78 | 25.33 | 25.45 | 24.59 | 131846 | -3.80% |
| 18 Feb 2022 | 25.76 | 24.98 | 26.31 | 24.98 | 108483 | 0.16% |
| 17 Feb 2022 | 25.72 | 26.85 | 26.85 | 25.53 | 129973 | -1.94% |
| 16 Feb 2022 | 26.23 | 26.38 | 26.85 | 25.99 | 131467 | 0.00% |
| 15 Feb 2022 | 26.23 | 25.95 | 26.38 | 24.08 | 221160 | 3.39% |
| 14 Feb 2022 | 25.37 | 27.36 | 27.36 | 24.08 | 302816 | -7.27% |
| 11 Feb 2022 | 27.36 | 27.52 | 27.67 | 27.01 | 120194 | -0.58% |
| 10 Feb 2022 | 27.52 | 27.63 | 28.02 | 27.24 | 156810 | -0.69% |
| 09 Feb 2022 | 27.71 | 28.45 | 28.45 | 27.67 | 96728 | 0.00% |
| 08 Feb 2022 | 27.71 | 28.26 | 28.45 | 27.55 | 102765 | -1.11% |
| 07 Feb 2022 | 28.02 | 28.80 | 28.80 | 27.79 | 154363 | -0.71% |
| 04 Feb 2022 | 28.22 | 28.80 | 28.96 | 28.10 | 178434 | -1.64% |
| 03 Feb 2022 | 28.69 | 28.88 | 28.88 | 28.45 | 108446 | -0.14% |
| 02 Feb 2022 | 28.73 | 28.49 | 29.19 | 28.49 | 147907 | 0.42% |
| 01 Feb 2022 | 28.61 | 28.06 | 29.23 | 27.95 | 458670 | 2.36% |
| 31 Jan 2022 | 27.95 | 28.88 | 28.88 | 27.75 | 169823 | -1.24% |
| 28 Jan 2022 | 28.30 | 28.37 | 29.04 | 28.02 | 337685 | -1.87% |
| 27 Jan 2022 | 28.84 | 28.10 | 29.66 | 28.10 | 308105 | 0.52% |
| 25 Jan 2022 | 28.69 | 28.34 | 28.88 | 27.36 | 166783 | 1.81% |
| 24 Jan 2022 | 28.18 | 30.01 | 30.33 | 27.87 | 447000 | -4.25% |
| 21 Jan 2022 | 29.43 | 29.66 | 30.05 | 29.19 | 202151 | -1.93% |
| 20 Jan 2022 | 30.01 | 30.76 | 30.76 | 29.86 | 193096 | -0.27% |
| 19 Jan 2022 | 30.09 | 29.82 | 30.44 | 29.27 | 266454 | 1.04% |
| 18 Jan 2022 | 29.78 | 30.79 | 30.79 | 29.66 | 352130 | -2.42% |
| 17 Jan 2022 | 30.52 | 30.44 | 31.50 | 29.90 | 537342 | 1.29% |
| 14 Jan 2022 | 30.13 | 29.39 | 30.83 | 29.39 | 510329 | 1.45% |
| 13 Jan 2022 | 29.70 | 30.29 | 30.29 | 29.58 | 204645 | -0.27% |
| 12 Jan 2022 | 29.78 | 30.29 | 30.87 | 29.62 | 295676 | -1.68% |
| 11 Jan 2022 | 30.29 | 31.07 | 31.69 | 30.05 | 528807 | -0.62% |
| 10 Jan 2022 | 30.48 | 31.54 | 31.77 | 29.94 | 655383 | -2.62% |
| 07 Jan 2022 | 31.30 | 30.01 | 32.63 | 29.47 | 2051115 | 5.81% |
| 06 Jan 2022 | 29.58 | 29.43 | 29.82 | 29.04 | 343326 | 0.00% |
| 05 Jan 2022 | 29.58 | 28.96 | 30.44 | 28.88 | 523518 | 0.65% |
| 04 Jan 2022 | 29.39 | 30.64 | 30.76 | 29.08 | 286845 | -2.20% |
| 03 Jan 2022 | 30.05 | 28.57 | 30.83 | 28.22 | 489895 | 6.79% |
| 31 Dec 2021 | 28.14 | 28.10 | 28.57 | 27.79 | 138113 | 0.97% |
| 30 Dec 2021 | 27.87 | 27.48 | 28.22 | 27.40 | 98545 | -0.68% |
| 29 Dec 2021 | 28.06 | 28.69 | 28.69 | 27.67 | 89930 | -0.14% |
| 28 Dec 2021 | 28.10 | 27.40 | 28.49 | 27.32 | 85445 | 2.55% |
| 27 Dec 2021 | 27.40 | 27.91 | 28.88 | 25.76 | 84528 | -1.83% |
| 24 Dec 2021 | 27.91 | 29.16 | 29.16 | 27.59 | 76084 | -1.62% |
