UTIBANKETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 60.81 | 60.82 | 60.94 | 60.65 | 17870 | 0.20% |
| 18 Dec 2025 | 60.69 | 60.51 | 61.09 | 60.46 | 22106 | -0.02% |
| 17 Dec 2025 | 60.70 | 61.28 | 61.28 | 60.51 | 223793 | -0.41% |
| 16 Dec 2025 | 60.95 | 61.11 | 61.17 | 60.80 | 28055 | -0.77% |
| 15 Dec 2025 | 61.42 | 63.10 | 63.10 | 60.82 | 109268 | 0.26% |
| 12 Dec 2025 | 61.26 | 61.31 | 61.36 | 61.00 | 81165 | 0.43% |
| 11 Dec 2025 | 61.00 | 61.40 | 61.40 | 60.67 | 41798 | 0.26% |
| 10 Dec 2025 | 60.84 | 61.26 | 61.26 | 60.61 | 77115 | -0.20% |
| 09 Dec 2025 | 60.96 | 61.50 | 61.50 | 60.49 | 60570 | -0.21% |
| 08 Dec 2025 | 61.09 | 61.41 | 61.59 | 60.95 | 49020 | -0.80% |
| 05 Dec 2025 | 61.58 | 61.31 | 61.71 | 61.07 | 153734 | 0.93% |
| 04 Dec 2025 | 61.01 | 61.65 | 61.65 | 60.81 | 3795205 | -0.28% |
| 03 Dec 2025 | 61.18 | 61.54 | 61.54 | 60.76 | 24848 | -0.10% |
| 02 Dec 2025 | 61.24 | 61.94 | 61.94 | 61.18 | 18469 | -0.29% |
| 01 Dec 2025 | 61.42 | 61.88 | 61.99 | 61.33 | 160733 | -0.16% |
| 28 Nov 2025 | 61.52 | 61.94 | 61.94 | 61.47 | 111420 | -0.18% |
| 27 Nov 2025 | 61.63 | 61.31 | 61.79 | 61.31 | 101155 | 0.54% |
| 26 Nov 2025 | 61.30 | 60.80 | 61.44 | 60.80 | 26542 | 1.11% |
| 25 Nov 2025 | 60.63 | 61.05 | 61.05 | 60.53 | 12482 | -0.20% |
| 24 Nov 2025 | 60.75 | 60.42 | 61.15 | 60.42 | 18625 | 0.10% |
| 21 Nov 2025 | 60.69 | 61.48 | 61.48 | 60.54 | 39257 | -0.91% |
| 20 Nov 2025 | 61.25 | 61.27 | 61.34 | 60.95 | 707296 | 0.49% |
| 19 Nov 2025 | 60.95 | 60.31 | 61.13 | 60.31 | 718010 | 0.18% |
| 18 Nov 2025 | 60.84 | 60.80 | 61.04 | 60.37 | 1280966 | -0.02% |
| 17 Nov 2025 | 60.85 | 59.86 | 60.94 | 59.86 | 344850 | 0.96% |
| 14 Nov 2025 | 60.27 | 60.18 | 60.33 | 59.77 | 36501 | 0.20% |
| 13 Nov 2025 | 60.15 | 60.49 | 60.49 | 59.96 | 18633 | 0.27% |
| 12 Nov 2025 | 59.99 | 60.24 | 60.32 | 59.92 | 1272007 | 0.23% |
| 11 Nov 2025 | 59.85 | 58.39 | 60.04 | 58.39 | 491916 | -0.07% |
| 10 Nov 2025 | 59.89 | 59.73 | 60.20 | 59.70 | 8053389 | 0.42% |
| 07 Nov 2025 | 59.64 | 59.95 | 59.95 | 58.98 | 420489 | 0.47% |
| 06 Nov 2025 | 59.36 | 59.95 | 59.95 | 59.34 | 63638 | -0.50% |
| 04 Nov 2025 | 59.66 | 58.45 | 59.95 | 58.45 | 59809 | -0.48% |
| 03 Nov 2025 | 59.95 | 59.86 | 60.04 | 59.49 | 111076 | 0.47% |
| 31 Oct 2025 | 59.67 | 59.78 | 60.25 | 59.53 | 551410 | -0.45% |
| 30 Oct 2025 | 59.94 | 60.44 | 60.44 | 59.90 | 1053171 | -0.33% |
| 29 Oct 2025 | 60.14 | 60.21 | 60.33 | 59.95 | 781716 | 0.32% |
| 28 Oct 2025 | 59.95 | 59.99 | 60.25 | 59.60 | 58624 | -0.03% |
| 27 Oct 2025 | 59.97 | 59.21 | 60.09 | 59.20 | 32587 | 0.69% |
| 24 Oct 2025 | 59.56 | 59.30 | 59.99 | 59.30 | 21087 | -0.40% |
| 23 Oct 2025 | 59.80 | 59.90 | 60.39 | 59.68 | 83792 | 0.00% |
| 21 Oct 2025 | 59.80 | 58.28 | 60.24 | 58.28 | 33389 | 0.03% |
| 20 Oct 2025 | 59.78 | 59.44 | 60.06 | 59.44 | 2432487 | 0.57% |
| 17 Oct 2025 | 59.44 | 59.10 | 59.61 | 58.91 | 354753 | 0.52% |
| 16 Oct 2025 | 59.13 | 56.74 | 59.22 | 56.74 | 96863 | 1.09% |
| 15 Oct 2025 | 58.49 | 58.22 | 58.60 | 58.22 | 171751 | 0.46% |
| 14 Oct 2025 | 58.22 | 58.64 | 58.64 | 58.02 | 28832 | -0.33% |
| 13 Oct 2025 | 58.41 | 58.08 | 58.77 | 57.99 | 34795 | 0.15% |
| 10 Oct 2025 | 58.32 | 57.95 | 58.49 | 57.95 | 46529 | 0.55% |
| 09 Oct 2025 | 58.00 | 58.18 | 58.19 | 57.61 | 35328 | 0.31% |
| 08 Oct 2025 | 57.82 | 58.00 | 58.14 | 57.52 | 16330 | -0.21% |
| 07 Oct 2025 | 57.94 | 58.05 | 58.22 | 57.79 | 635255 | 0.09% |
| 06 Oct 2025 | 57.89 | 57.85 | 58.00 | 56.97 | 9306470 | 0.92% |
| 03 Oct 2025 | 57.36 | 57.37 | 57.48 | 56.91 | 573484 | 0.35% |
| 01 Oct 2025 | 57.16 | 56.88 | 57.20 | 56.37 | 294505 | 1.29% |
| 30 Sep 2025 | 56.43 | 56.17 | 56.64 | 56.01 | 83620 | 0.46% |
| 29 Sep 2025 | 56.17 | 56.29 | 56.49 | 56.04 | 57124 | -0.05% |
| 26 Sep 2025 | 56.20 | 56.41 | 56.75 | 56.10 | 30699 | -1.04% |
| 25 Sep 2025 | 56.79 | 56.51 | 57.24 | 56.51 | 18419 | -0.30% |
| 24 Sep 2025 | 56.96 | 57.29 | 57.29 | 56.81 | 286991 | -0.37% |
| 23 Sep 2025 | 57.17 | 57.58 | 57.58 | 56.80 | 36996 | 0.05% |
| 22 Sep 2025 | 57.14 | 56.90 | 57.52 | 56.90 | 24719 | 0.09% |
| 19 Sep 2025 | 57.09 | 57.42 | 57.88 | 56.93 | 1148389 | -0.56% |
| 18 Sep 2025 | 57.41 | 57.51 | 57.58 | 57.20 | 48973 | 0.31% |
| 17 Sep 2025 | 57.23 | 56.98 | 57.38 | 56.71 | 121520 | 0.65% |
| 16 Sep 2025 | 56.86 | 55.12 | 56.94 | 55.12 | 31193 | 0.57% |
| 15 Sep 2025 | 56.54 | 56.78 | 56.95 | 56.16 | 385746 | 0.07% |
| 12 Sep 2025 | 56.50 | 56.25 | 56.88 | 56.25 | 36958 | 0.39% |
| 11 Sep 2025 | 56.28 | 56.80 | 56.80 | 55.77 | 298621 | -0.12% |
| 10 Sep 2025 | 56.35 | 55.71 | 56.44 | 55.70 | 1056592 | 0.64% |
| 09 Sep 2025 | 55.99 | 56.21 | 56.47 | 55.47 | 30191 | 0.09% |
| 08 Sep 2025 | 55.94 | 54.50 | 57.58 | 54.50 | 21146 | 0.07% |
| 05 Sep 2025 | 55.90 | 55.50 | 56.03 | 55.41 | 32448 | 0.29% |
| 04 Sep 2025 | 55.74 | 55.90 | 56.19 | 55.67 | 35186 | 0.04% |
| 03 Sep 2025 | 55.72 | 54.06 | 55.93 | 54.06 | 165108 | 0.49% |
| 02 Sep 2025 | 55.45 | 55.51 | 56.23 | 55.35 | 33187 | -0.45% |
| 01 Sep 2025 | 55.70 | 55.59 | 55.90 | 55.01 | 209071 | 0.71% |
| 29 Aug 2025 | 55.31 | 55.54 | 55.99 | 55.26 | 266852 | -0.50% |
| 28 Aug 2025 | 55.59 | 56.68 | 56.68 | 55.55 | 86783 | -1.00% |
| 26 Aug 2025 | 56.15 | 57.00 | 57.39 | 56.05 | 563605 | -1.40% |
| 25 Aug 2025 | 56.95 | 56.59 | 57.08 | 56.50 | 13689 | 0.11% |
| 22 Aug 2025 | 56.89 | 59.26 | 59.26 | 56.81 | 56478 | -1.11% |
| 21 Aug 2025 | 57.53 | 57.87 | 57.88 | 57.36 | 27475 | 0.31% |
| 20 Aug 2025 | 57.35 | 57.74 | 57.74 | 57.25 | 24177 | -0.28% |
| 19 Aug 2025 | 57.51 | 57.89 | 57.89 | 57.21 | 243314 | 0.05% |
| 18 Aug 2025 | 57.48 | 56.74 | 57.85 | 56.73 | 49452 | 0.86% |
| 14 Aug 2025 | 56.99 | 57.11 | 57.15 | 56.75 | 13564 | 0.12% |
| 13 Aug 2025 | 56.92 | 58.28 | 58.28 | 56.69 | 23772 | 0.11% |
| 12 Aug 2025 | 56.86 | 57.53 | 57.54 | 56.76 | 27241 | -0.25% |
| 11 Aug 2025 | 57.00 | 55.23 | 58.06 | 55.23 | 43120 | 0.62% |
| 08 Aug 2025 | 56.65 | 57.24 | 57.76 | 56.55 | 54224 | -1.05% |
| 07 Aug 2025 | 57.25 | 57.47 | 57.47 | 56.52 | 23384 | 0.33% |
| 06 Aug 2025 | 57.06 | 58.39 | 58.39 | 56.80 | 56293 | 0.16% |
| 05 Aug 2025 | 56.97 | 57.11 | 57.68 | 56.80 | 1142862 | -0.42% |
| 04 Aug 2025 | 57.21 | 57.19 | 57.43 | 56.86 | 14764 | 0.02% |
| 01 Aug 2025 | 57.20 | 57.25 | 57.83 | 56.06 | 49763 | -0.52% |
| 31 Jul 2025 | 57.50 | 57.90 | 58.04 | 57.19 | 684195 | -0.45% |
| 30 Jul 2025 | 57.76 | 58.42 | 58.42 | 57.68 | 41162 | -0.26% |
| 29 Jul 2025 | 57.91 | 58.24 | 58.24 | 57.49 | 36140 | 0.33% |
| 28 Jul 2025 | 57.72 | 59.64 | 59.64 | 57.64 | 341676 | -0.81% |
| 25 Jul 2025 | 58.19 | 58.62 | 58.81 | 58.03 | 41935 | -0.72% |
| 24 Jul 2025 | 58.61 | 60.21 | 60.21 | 58.50 | 495441 | -0.24% |
| 23 Jul 2025 | 58.75 | 59.82 | 59.82 | 58.31 | 2193853 | 0.65% |
| 22 Jul 2025 | 58.37 | 58.94 | 58.96 | 58.22 | 28234 | -0.48% |
| 21 Jul 2025 | 58.65 | 57.96 | 58.75 | 57.67 | 574744 | 1.26% |
| 18 Jul 2025 | 57.92 | 58.33 | 58.53 | 57.20 | 72544 | -0.72% |
| 17 Jul 2025 | 58.34 | 59.05 | 59.05 | 58.33 | 957302 | -0.55% |
| 16 Jul 2025 | 58.66 | 58.76 | 58.89 | 58.51 | 1884946 | 0.17% |
| 15 Jul 2025 | 58.56 | 58.88 | 58.88 | 58.41 | 81534 | 0.26% |
| 14 Jul 2025 | 58.41 | 58.88 | 58.88 | 58.17 | 30669 | -0.07% |
| 11 Jul 2025 | 58.45 | 58.91 | 58.91 | 58.05 | 53024 | -0.15% |
| 10 Jul 2025 | 58.54 | 58.95 | 59.28 | 58.51 | 1493325 | -0.37% |
| 09 Jul 2025 | 58.76 | 58.99 | 58.99 | 58.62 | 2819410 | 0.02% |
| 08 Jul 2025 | 58.75 | 59.92 | 59.92 | 58.52 | 102092 | 0.50% |
| 07 Jul 2025 | 58.46 | 58.97 | 58.97 | 58.33 | 438522 | -0.14% |
| 04 Jul 2025 | 58.54 | 58.37 | 58.88 | 58.15 | 481679 | 0.41% |
| 03 Jul 2025 | 58.30 | 58.48 | 59.08 | 58.19 | 3335461 | -0.31% |
| 02 Jul 2025 | 58.48 | 59.36 | 59.57 | 58.34 | 4626970 | -1.00% |
| 01 Jul 2025 | 59.07 | 60.40 | 60.40 | 58.72 | 160644 | 0.24% |
| 30 Jun 2025 | 58.93 | 59.75 | 59.75 | 58.70 | 223947 | -0.44% |
| 27 Jun 2025 | 59.19 | 60.00 | 60.00 | 58.54 | 759530 | 1.11% |
| 26 Jun 2025 | 58.54 | 58.28 | 58.61 | 57.64 | 37412 | 1.04% |
| 25 Jun 2025 | 57.94 | 57.56 | 58.17 | 57.56 | 4314791 | 0.24% |
| 24 Jun 2025 | 57.80 | 57.90 | 58.20 | 57.36 | 40114 | 0.78% |
| 23 Jun 2025 | 57.35 | 56.15 | 57.92 | 56.15 | 1845686 | -0.42% |
| 20 Jun 2025 | 57.59 | 57.38 | 57.68 | 56.87 | 589719 | 1.27% |
| 19 Jun 2025 | 56.87 | 57.06 | 57.58 | 56.79 | 24213 | -0.44% |
| 18 Jun 2025 | 57.12 | 58.45 | 58.45 | 56.95 | 2401022 | 0.16% |
| 17 Jun 2025 | 57.03 | 57.70 | 57.87 | 56.98 | 41108 | -0.68% |
| 16 Jun 2025 | 57.42 | 57.50 | 57.50 | 56.68 | 39132 | 0.97% |
| 13 Jun 2025 | 56.87 | 56.75 | 57.29 | 56.50 | 47591 | -1.03% |
| 12 Jun 2025 | 57.46 | 58.24 | 58.24 | 57.39 | 116596 | -0.86% |
| 11 Jun 2025 | 57.96 | 58.48 | 58.48 | 57.90 | 19221 | -0.33% |
| 10 Jun 2025 | 58.15 | 57.91 | 58.53 | 57.91 | 51317 | -0.14% |
| 09 Jun 2025 | 58.23 | 56.66 | 58.68 | 56.66 | 81761 | 0.19% |
| 06 Jun 2025 | 58.12 | 57.44 | 58.19 | 56.90 | 4164754 | 1.73% |
| 05 Jun 2025 | 57.13 | 57.44 | 57.44 | 56.93 | 2887469 | 0.26% |
| 04 Jun 2025 | 56.98 | 57.35 | 57.35 | 56.52 | 34920 | -0.04% |
| 03 Jun 2025 | 57.00 | 57.39 | 57.40 | 56.80 | 1389461 | -0.40% |
| 02 Jun 2025 | 57.23 | 57.32 | 57.34 | 56.50 | 2845487 | 0.33% |
| 30 May 2025 | 57.04 | 57.34 | 57.34 | 56.81 | 744811 | 0.21% |
| 29 May 2025 | 56.92 | 56.95 | 57.27 | 56.40 | 86768 | 0.39% |
| 28 May 2025 | 56.70 | 56.25 | 57.08 | 56.25 | 31183 | -0.07% |
| 27 May 2025 | 56.74 | 56.81 | 57.37 | 56.33 | 241088 | -0.28% |
| 26 May 2025 | 56.90 | 56.68 | 57.40 | 56.68 | 1632964 | 0.41% |
| 23 May 2025 | 56.67 | 56.31 | 56.84 | 56.14 | 1483436 | 0.68% |
| 22 May 2025 | 56.29 | 56.66 | 56.87 | 55.83 | 7275296 | -0.16% |
| 21 May 2025 | 56.38 | 56.03 | 56.95 | 56.03 | 32085 | 0.00% |
| 20 May 2025 | 56.38 | 56.79 | 57.13 | 56.19 | 103560 | -0.63% |
| 19 May 2025 | 56.74 | 56.70 | 57.04 | 56.52 | 185263 | 0.16% |
| 16 May 2025 | 56.65 | 57.32 | 57.32 | 56.27 | 4016365 | -0.21% |
| 15 May 2025 | 56.77 | 55.81 | 56.91 | 55.81 | 182408 | 1.18% |
| 14 May 2025 | 56.11 | 55.80 | 56.46 | 55.80 | 899705 | -0.43% |
| 13 May 2025 | 56.35 | 57.03 | 57.03 | 56.21 | 44705 | -0.48% |
| 12 May 2025 | 56.62 | 55.04 | 56.70 | 55.04 | 739700 | 3.42% |
| 09 May 2025 | 54.75 | 55.23 | 55.29 | 53.63 | 879286 | -1.37% |
| 08 May 2025 | 55.51 | 56.40 | 56.40 | 55.40 | 8252679 | -0.54% |
| 07 May 2025 | 55.81 | 55.69 | 55.97 | 55.17 | 715642 | 0.59% |
| 06 May 2025 | 55.48 | 56.49 | 56.49 | 55.37 | 1237908 | -1.14% |
| 05 May 2025 | 56.12 | 56.79 | 56.84 | 56.00 | 236390 | -0.32% |
| 02 May 2025 | 56.30 | 56.90 | 56.99 | 56.26 | 1495864 | -0.02% |
| 30 Apr 2025 | 56.31 | 57.11 | 57.50 | 56.03 | 751637 | -0.49% |
| 29 Apr 2025 | 56.59 | 57.49 | 57.49 | 56.13 | 1239516 | -0.18% |
| 28 Apr 2025 | 56.69 | 55.53 | 56.84 | 55.53 | 951343 | 1.41% |
| 25 Apr 2025 | 55.90 | 56.38 | 56.73 | 55.39 | 1222905 | -0.82% |
| 24 Apr 2025 | 56.36 | 56.80 | 56.99 | 56.19 | 692906 | -0.32% |
| 23 Apr 2025 | 56.54 | 57.30 | 57.52 | 56.38 | 1065868 | -0.46% |
| 22 Apr 2025 | 56.80 | 56.67 | 57.31 | 56.08 | 6157647 | 0.21% |
| 21 Apr 2025 | 56.68 | 55.99 | 56.78 | 55.61 | 360283 | 1.80% |
| 17 Apr 2025 | 55.68 | 54.41 | 55.80 | 54.36 | 3623368 | 1.92% |
| 16 Apr 2025 | 54.63 | 53.80 | 57.00 | 53.61 | 4809133 | 1.54% |
| 15 Apr 2025 | 53.80 | 52.96 | 55.00 | 52.86 | 8220789 | 3.26% |
| 11 Apr 2025 | 52.10 | 52.45 | 53.00 | 51.36 | 2567307 | 1.46% |
| 09 Apr 2025 | 51.35 | 52.47 | 52.47 | 51.04 | 790170 | -0.64% |
| 08 Apr 2025 | 51.68 | 52.08 | 52.33 | 51.28 | 712417 | 0.10% |
| 07 Apr 2025 | 51.63 | 51.75 | 52.61 | 48.74 | 130592 | -1.86% |
| 04 Apr 2025 | 52.61 | 53.39 | 53.39 | 52.42 | 2378208 | -0.57% |
| 03 Apr 2025 | 52.91 | 52.93 | 53.00 | 51.96 | 370053 | 0.46% |
| 02 Apr 2025 | 52.67 | 51.35 | 53.00 | 49.90 | 160444 | 1.33% |
| 01 Apr 2025 | 51.98 | 53.29 | 53.46 | 51.93 | 192847 | -2.46% |
| 28 Mar 2025 | 53.29 | 52.66 | 56.15 | 52.14 | 7330544 | 1.04% |
| 27 Mar 2025 | 52.74 | 52.40 | 53.00 | 51.73 | 8692037 | 0.65% |
| 26 Mar 2025 | 52.40 | 52.86 | 53.10 | 52.21 | 138952 | -0.70% |
| 25 Mar 2025 | 52.77 | 53.44 | 53.90 | 52.37 | 1309733 | -0.34% |
| 24 Mar 2025 | 52.95 | 51.77 | 52.99 | 51.76 | 206907 | 2.28% |
| 21 Mar 2025 | 51.77 | 51.89 | 51.89 | 51.12 | 837394 | 1.21% |
| 20 Mar 2025 | 51.15 | 51.39 | 51.42 | 50.93 | 2589768 | 0.06% |
| 19 Mar 2025 | 51.12 | 50.37 | 51.19 | 50.37 | 197981 | 0.43% |
| 18 Mar 2025 | 50.90 | 49.30 | 53.49 | 49.30 | 7554482 | 2.85% |
| 17 Mar 2025 | 49.49 | 49.70 | 49.70 | 48.87 | 42486 | 0.75% |
| 13 Mar 2025 | 49.12 | 49.55 | 49.58 | 49.08 | 108510 | -0.32% |
| 12 Mar 2025 | 49.28 | 49.00 | 49.49 | 49.00 | 1024261 | 0.57% |
| 11 Mar 2025 | 49.00 | 49.58 | 49.58 | 48.71 | 282967 | -0.95% |
| 10 Mar 2025 | 49.47 | 50.24 | 50.24 | 49.09 | 2044150 | -0.42% |
| 07 Mar 2025 | 49.68 | 50.44 | 50.44 | 49.50 | 39104 | -0.34% |
| 06 Mar 2025 | 49.85 | 50.23 | 50.38 | 49.50 | 946282 | 0.28% |
| 05 Mar 2025 | 49.71 | 49.39 | 49.85 | 49.39 | 17565 | 0.55% |
| 04 Mar 2025 | 49.44 | 49.44 | 49.60 | 48.94 | 24366 | 0.18% |
| 03 Mar 2025 | 49.35 | 49.45 | 49.98 | 48.97 | 728308 | -0.20% |
| 28 Feb 2025 | 49.45 | 50.09 | 50.09 | 49.26 | 847677 | -1.94% |
| 27 Feb 2025 | 50.43 | 49.69 | 56.00 | 49.69 | 1324793 | 1.51% |
| 25 Feb 2025 | 49.68 | 50.45 | 50.45 | 49.61 | 43168 | -0.38% |
| 24 Feb 2025 | 49.87 | 50.48 | 50.48 | 49.51 | 36536 | -0.48% |
| 21 Feb 2025 | 50.11 | 50.50 | 50.53 | 50.02 | 285945 | -0.85% |
| 20 Feb 2025 | 50.54 | 51.21 | 51.21 | 50.35 | 1071588 | -0.39% |
| 19 Feb 2025 | 50.74 | 50.67 | 51.00 | 49.87 | 23758 | 0.83% |
| 18 Feb 2025 | 50.32 | 50.99 | 50.99 | 49.98 | 200103 | -0.42% |
| 17 Feb 2025 | 50.53 | 51.01 | 51.01 | 49.64 | 4048821 | 0.34% |
| 14 Feb 2025 | 50.36 | 50.98 | 50.98 | 49.86 | 46777 | -0.22% |
| 13 Feb 2025 | 50.47 | 51.20 | 51.20 | 50.13 | 2377724 | -0.63% |
| 12 Feb 2025 | 50.79 | 51.14 | 51.14 | 49.85 | 269510 | 0.32% |
| 11 Feb 2025 | 50.63 | 51.70 | 51.70 | 50.41 | 54273 | -1.48% |
| 10 Feb 2025 | 51.39 | 51.77 | 52.40 | 51.00 | 45348 | 0.12% |
| 07 Feb 2025 | 51.33 | 52.15 | 52.15 | 51.12 | 870752 | -0.62% |
| 06 Feb 2025 | 51.65 | 51.99 | 51.99 | 51.32 | 536102 | 0.12% |
| 05 Feb 2025 | 51.59 | 51.09 | 51.84 | 51.09 | 524369 | 0.47% |
| 04 Feb 2025 | 51.35 | 50.01 | 51.40 | 50.01 | 2767927 | 2.17% |
| 03 Feb 2025 | 50.26 | 50.60 | 50.60 | 50.02 | 2861991 | -0.69% |
| 01 Feb 2025 | 50.61 | 51.29 | 51.29 | 50.03 | 171861 | -0.39% |
| 31 Jan 2025 | 50.81 | 50.93 | 50.93 | 50.07 | 69470 | 0.75% |
| 30 Jan 2025 | 50.43 | 50.74 | 50.74 | 49.90 | 92268 | 0.32% |
| 29 Jan 2025 | 50.27 | 50.71 | 50.71 | 49.85 | 82021 | 0.32% |
| 28 Jan 2025 | 50.11 | 49.94 | 50.49 | 49.11 | 710563 | 1.56% |
| 27 Jan 2025 | 49.34 | 49.20 | 49.78 | 49.00 | 295758 | -0.40% |
| 24 Jan 2025 | 49.54 | 50.22 | 50.23 | 49.33 | 26946 | -0.38% |
| 23 Jan 2025 | 49.73 | 50.28 | 50.28 | 49.55 | 14611 | -0.06% |
| 22 Jan 2025 | 49.76 | 50.24 | 50.24 | 49.21 | 2959544 | -0.16% |
| 21 Jan 2025 | 49.84 | 50.94 | 50.94 | 49.67 | 254321 | -1.40% |
| 20 Jan 2025 | 50.55 | 50.20 | 50.76 | 49.36 | 217616 | 1.89% |
| 17 Jan 2025 | 49.61 | 50.01 | 50.78 | 49.40 | 6624786 | -1.80% |
| 16 Jan 2025 | 50.52 | 50.44 | 51.33 | 50.18 | 9069956 | 1.36% |
| 15 Jan 2025 | 49.84 | 49.93 | 50.19 | 49.46 | 39303 | -0.18% |
| 14 Jan 2025 | 49.93 | 49.01 | 50.10 | 49.01 | 255578 | 1.42% |
| 13 Jan 2025 | 49.23 | 49.70 | 49.79 | 49.04 | 245115 | -1.03% |
| 10 Jan 2025 | 49.74 | 50.31 | 51.13 | 49.72 | 110183 | -1.82% |
| 09 Jan 2025 | 50.66 | 51.38 | 51.38 | 50.44 | 70432 | -0.59% |
| 08 Jan 2025 | 50.96 | 51.79 | 51.79 | 50.64 | 8614274 | -0.68% |
| 07 Jan 2025 | 51.31 | 51.74 | 51.74 | 51.13 | 39127 | 0.47% |
| 06 Jan 2025 | 51.07 | 51.96 | 52.74 | 51.00 | 127428 | -2.26% |
| 03 Jan 2025 | 52.25 | 53.28 | 53.28 | 52.09 | 288598 | -1.15% |
| 02 Jan 2025 | 52.86 | 51.90 | 52.95 | 51.90 | 41755 | 0.88% |
| 01 Jan 2025 | 52.40 | 52.58 | 52.68 | 51.71 | 49234 | 0.60% |
| 31 Dec 2024 | 52.09 | 51.57 | 52.77 | 51.57 | 426522 | -0.15% |
| 30 Dec 2024 | 52.17 | 52.95 | 53.18 | 51.94 | 101747 | -0.55% |
| 27 Dec 2024 | 52.46 | 51.98 | 52.90 | 51.98 | 37395 | 0.11% |
| 26 Dec 2024 | 52.40 | 52.98 | 52.98 | 52.14 | 70511 | -0.11% |
| 24 Dec 2024 | 52.46 | 52.98 | 52.98 | 52.27 | 42817 | -0.11% |
| 23 Dec 2024 | 52.52 | 52.79 | 52.79 | 52.11 | 174071 | 0.96% |
| 20 Dec 2024 | 52.02 | 53.38 | 53.38 | 51.90 | 64961 | -1.70% |
| 19 Dec 2024 | 52.92 | 53.02 | 53.15 | 52.48 | 420082 | -0.86% |
| 18 Dec 2024 | 53.38 | 54.53 | 54.53 | 53.22 | 785894 | -1.48% |
| 17 Dec 2024 | 54.18 | 54.46 | 55.02 | 54.02 | 33107 | -1.06% |
| 16 Dec 2024 | 54.76 | 55.20 | 55.20 | 54.43 | 24900 | -0.05% |
| 13 Dec 2024 | 54.79 | 54.79 | 54.85 | 53.51 | 41707 | 0.55% |
| 12 Dec 2024 | 54.49 | 54.95 | 54.95 | 54.38 | 140436 | -0.13% |
| 11 Dec 2024 | 54.56 | 55.09 | 55.09 | 54.42 | 260509 | -0.40% |
| 10 Dec 2024 | 54.78 | 54.57 | 54.92 | 54.21 | 96089 | 0.37% |
| 09 Dec 2024 | 54.58 | 55.20 | 55.20 | 54.56 | 447518 | -0.35% |
| 06 Dec 2024 | 54.77 | 55.32 | 55.32 | 54.43 | 30325 | -0.09% |
| 05 Dec 2024 | 54.82 | 54.80 | 55.15 | 54.06 | 91573 | 0.31% |
| 04 Dec 2024 | 54.65 | 54.47 | 54.74 | 53.53 | 1153537 | 1.18% |
| 03 Dec 2024 | 54.01 | 53.94 | 54.45 | 53.31 | 322666 | 1.24% |
| 02 Dec 2024 | 53.35 | 53.95 | 53.95 | 52.85 | 25233 | -0.15% |
| 29 Nov 2024 | 53.43 | 53.82 | 53.82 | 52.62 | 278000 | 0.39% |
| 28 Nov 2024 | 53.22 | 54.05 | 54.05 | 53.07 | 45080 | -0.50% |
| 27 Nov 2024 | 53.49 | 53.97 | 54.08 | 53.30 | 1863162 | -0.02% |
| 26 Nov 2024 | 53.50 | 53.40 | 53.73 | 53.25 | 368545 | 0.17% |
| 25 Nov 2024 | 53.41 | 52.13 | 53.48 | 52.13 | 47080 | 1.75% |
| 22 Nov 2024 | 52.49 | 52.31 | 53.14 | 51.75 | 406822 | 1.49% |
| 21 Nov 2024 | 51.72 | 52.29 | 52.50 | 50.75 | 47220 | -0.08% |
| 19 Nov 2024 | 51.76 | 52.22 | 52.23 | 51.02 | 438205 | 0.27% |
| 18 Nov 2024 | 51.62 | 52.10 | 52.46 | 51.21 | 20143 | 0.23% |
| 14 Nov 2024 | 51.50 | 52.18 | 52.18 | 51.14 | 709030 | -0.16% |
| 13 Nov 2024 | 51.58 | 52.46 | 54.11 | 51.11 | 405887 | -1.70% |
| 12 Nov 2024 | 52.47 | 53.21 | 53.35 | 52.27 | 59266 | -1.34% |
| 11 Nov 2024 | 53.18 | 53.28 | 53.48 | 52.58 | 32435 | 0.64% |
| 08 Nov 2024 | 52.84 | 53.78 | 53.78 | 52.70 | 26890 | -0.83% |
| 07 Nov 2024 | 53.28 | 53.14 | 53.99 | 53.00 | 584216 | -0.86% |
| 06 Nov 2024 | 53.74 | 53.18 | 53.88 | 53.18 | 306751 | 0.79% |
| 05 Nov 2024 | 53.32 | 52.40 | 53.46 | 52.01 | 64983 | 1.66% |
| 04 Nov 2024 | 52.45 | 52.50 | 53.68 | 52.30 | 1485653 | -0.94% |
| 01 Nov 2024 | 52.95 | 53.35 | 53.57 | 52.03 | 15208 | 0.36% |
| 31 Oct 2024 | 52.76 | 53.47 | 53.47 | 52.54 | 43969 | -0.73% |
| 30 Oct 2024 | 53.15 | 53.80 | 53.80 | 52.88 | 8943891 | -0.56% |
| 29 Oct 2024 | 53.45 | 52.97 | 53.55 | 52.03 | 62499 | 1.73% |
| 28 Oct 2024 | 52.54 | 52.12 | 52.94 | 52.12 | 219738 | -0.34% |
| 25 Oct 2024 | 52.72 | 52.03 | 54.80 | 51.56 | 4243376 | 0.19% |
| 24 Oct 2024 | 52.62 | 51.99 | 53.10 | 51.99 | 153634 | 0.38% |
| 23 Oct 2024 | 52.42 | 53.17 | 53.17 | 51.99 | 361334 | -0.32% |
| 22 Oct 2024 | 52.59 | 53.67 | 53.68 | 52.50 | 176546 | -1.04% |
| 21 Oct 2024 | 53.14 | 53.02 | 54.45 | 53.02 | 222078 | -1.34% |
| 18 Oct 2024 | 53.86 | 51.25 | 54.04 | 51.25 | 462767 | 2.47% |
| 17 Oct 2024 | 52.56 | 53.39 | 53.39 | 52.30 | 47956 | -0.83% |
| 16 Oct 2024 | 53.00 | 53.45 | 53.48 | 52.50 | 112172 | -0.39% |
| 15 Oct 2024 | 53.21 | 53.33 | 53.43 | 53.02 | 1239767 | 0.21% |
| 14 Oct 2024 | 53.10 | 51.43 | 53.40 | 51.43 | 28963 | 1.18% |
| 11 Oct 2024 | 52.48 | 53.29 | 53.29 | 52.20 | 78726 | -0.76% |
| 10 Oct 2024 | 52.88 | 52.95 | 52.95 | 52.20 | 74162 | 1.05% |
| 09 Oct 2024 | 52.33 | 52.88 | 53.00 | 52.13 | 46100 | 0.06% |
| 08 Oct 2024 | 52.30 | 52.48 | 52.50 | 51.50 | 162289 | 0.65% |
| 07 Oct 2024 | 51.96 | 52.21 | 53.38 | 51.52 | 127382 | -1.63% |
| 04 Oct 2024 | 52.82 | 53.57 | 53.63 | 52.70 | 62775 | -0.75% |
| 03 Oct 2024 | 53.22 | 54.85 | 54.85 | 53.00 | 145996 | -1.77% |
| 01 Oct 2024 | 54.18 | 54.77 | 54.77 | 54.05 | 31330 | -0.02% |
| 30 Sep 2024 | 54.19 | 54.79 | 55.59 | 54.13 | 531254 | -1.85% |
| 27 Sep 2024 | 55.21 | 55.90 | 55.96 | 55.12 | 77366 | -0.70% |
| 26 Sep 2024 | 55.60 | 55.79 | 55.96 | 54.50 | 51716 | 0.51% |
| 25 Sep 2024 | 55.32 | 55.84 | 55.84 | 55.06 | 2147372 | -0.09% |
| 24 Sep 2024 | 55.37 | 55.79 | 55.79 | 54.45 | 3639747 | -0.18% |
| 23 Sep 2024 | 55.47 | 54.94 | 55.60 | 54.15 | 5134072 | 1.04% |
| 20 Sep 2024 | 54.90 | 54.48 | 55.01 | 53.99 | 854316 | 1.33% |
| 19 Sep 2024 | 54.18 | 54.20 | 54.68 | 53.47 | 1070429 | 0.46% |
| 18 Sep 2024 | 53.93 | 53.85 | 54.14 | 53.50 | 285222 | 0.82% |
| 17 Sep 2024 | 53.49 | 52.75 | 53.62 | 52.75 | 48955 | 0.13% |
| 16 Sep 2024 | 53.42 | 53.00 | 53.57 | 53.00 | 66897 | 0.62% |
| 13 Sep 2024 | 53.09 | 52.25 | 53.45 | 51.88 | 47503 | 0.26% |
| 12 Sep 2024 | 52.95 | 52.74 | 53.16 | 51.30 | 53959 | 1.57% |
| 11 Sep 2024 | 52.13 | 52.42 | 52.95 | 51.80 | 53118 | -0.55% |
| 10 Sep 2024 | 52.42 | 53.05 | 53.05 | 51.55 | 14970 | 0.31% |
| 09 Sep 2024 | 52.26 | 52.50 | 53.47 | 51.32 | 166736 | 0.65% |
| 06 Sep 2024 | 51.92 | 52.20 | 53.25 | 51.61 | 67646 | -1.41% |
| 05 Sep 2024 | 52.66 | 52.98 | 53.50 | 52.11 | 44728 | 0.15% |
| 04 Sep 2024 | 52.58 | 52.11 | 52.78 | 51.27 | 192523 | -0.53% |
| 03 Sep 2024 | 52.86 | 51.60 | 52.96 | 51.50 | 236608 | 0.46% |
| 02 Sep 2024 | 52.62 | 52.11 | 52.93 | 52.11 | 79731 | -0.04% |
| 30 Aug 2024 | 52.64 | 52.10 | 52.84 | 51.30 | 98960 | 0.61% |
| 29 Aug 2024 | 52.32 | 52.87 | 52.87 | 52.14 | 639811 | -0.15% |
| 28 Aug 2024 | 52.40 | 52.15 | 52.88 | 52.07 | 362890 | -0.19% |
| 27 Aug 2024 | 52.50 | 52.45 | 52.70 | 52.00 | 1139631 | 0.17% |
| 26 Aug 2024 | 52.41 | 51.85 | 52.67 | 51.85 | 689258 | 0.44% |
| 23 Aug 2024 | 52.18 | 52.22 | 52.67 | 51.98 | 30181 | -0.06% |
| 22 Aug 2024 | 52.21 | 52.57 | 52.57 | 51.94 | 342622 | 0.52% |
| 21 Aug 2024 | 51.94 | 52.47 | 52.48 | 51.46 | 56981 | -0.08% |
| 20 Aug 2024 | 51.98 | 50.97 | 52.39 | 50.60 | 112436 | 0.95% |
| 19 Aug 2024 | 51.49 | 50.80 | 52.28 | 50.68 | 825355 | -0.43% |
| 16 Aug 2024 | 51.71 | 52.04 | 52.04 | 50.61 | 292232 | 1.29% |
| 14 Aug 2024 | 51.05 | 51.66 | 52.00 | 50.43 | 1013451 | -0.06% |
| 13 Aug 2024 | 51.08 | 52.45 | 52.45 | 51.00 | 62243 | -1.45% |
| 12 Aug 2024 | 51.83 | 52.18 | 52.18 | 51.17 | 27225 | 0.47% |
| 09 Aug 2024 | 51.59 | 51.94 | 52.10 | 51.25 | 893786 | 0.72% |
| 08 Aug 2024 | 51.22 | 51.44 | 51.49 | 50.51 | 49124 | 0.23% |
| 07 Aug 2024 | 51.10 | 51.54 | 51.54 | 50.90 | 316672 | 0.29% |
| 06 Aug 2024 | 50.95 | 51.89 | 51.92 | 50.69 | 50374 | -0.66% |
| 05 Aug 2024 | 51.29 | 52.37 | 52.37 | 50.75 | 151691 | -2.29% |
| 02 Aug 2024 | 52.49 | 52.60 | 52.74 | 52.16 | 36479 | -0.59% |
| 01 Aug 2024 | 52.80 | 53.18 | 53.20 | 52.31 | 49990 | 0.21% |
| 31 Jul 2024 | 52.69 | 52.54 | 52.90 | 52.30 | 1029391 | 0.29% |
| 30 Jul 2024 | 52.54 | 52.93 | 53.16 | 52.40 | 1220326 | -0.11% |
| 29 Jul 2024 | 52.60 | 52.11 | 53.48 | 52.11 | 488282 | 0.65% |
| 26 Jul 2024 | 52.26 | 51.77 | 52.47 | 51.77 | 672470 | 0.36% |
| 25 Jul 2024 | 52.07 | 51.94 | 52.77 | 51.75 | 81676 | -0.76% |
| 24 Jul 2024 | 52.47 | 52.01 | 53.38 | 52.00 | 926112 | -0.83% |
| 23 Jul 2024 | 52.91 | 53.93 | 53.93 | 52.45 | 75673 | -1.05% |
| 22 Jul 2024 | 53.47 | 53.44 | 53.78 | 52.30 | 1089528 | 0.19% |
| 19 Jul 2024 | 53.37 | 53.80 | 54.30 | 53.26 | 67006 | -0.80% |
| 18 Jul 2024 | 53.80 | 53.97 | 53.98 | 53.14 | 1175867 | 0.37% |
| 16 Jul 2024 | 53.60 | 53.93 | 53.94 | 53.13 | 230727 | -0.11% |
| 15 Jul 2024 | 53.66 | 53.84 | 54.10 | 53.11 | 147862 | 0.41% |
| 12 Jul 2024 | 53.44 | 53.37 | 53.87 | 53.26 | 97230 | 0.15% |
| 11 Jul 2024 | 53.36 | 53.61 | 53.69 | 52.90 | 298685 | -0.04% |
| 10 Jul 2024 | 53.38 | 53.74 | 54.15 | 53.22 | 87142 | -0.67% |
| 09 Jul 2024 | 53.74 | 53.12 | 53.89 | 53.12 | 81942 | 0.24% |
| 08 Jul 2024 | 53.61 | 54.18 | 54.18 | 53.37 | 78122 | -0.20% |
| 05 Jul 2024 | 53.72 | 54.30 | 54.48 | 53.50 | 283395 | -0.98% |
| 04 Jul 2024 | 54.25 | 54.74 | 54.74 | 54.00 | 37907 | -0.02% |
| 03 Jul 2024 | 54.26 | 54.00 | 54.38 | 53.31 | 415894 | 1.88% |
| 02 Jul 2024 | 53.26 | 54.10 | 54.29 | 53.10 | 960177 | -0.87% |
| 01 Jul 2024 | 53.73 | 53.95 | 53.96 | 53.02 | 121016 | 0.34% |
| 28 Jun 2024 | 53.55 | 53.98 | 54.44 | 53.45 | 595410 | -0.78% |
| 27 Jun 2024 | 53.97 | 54.24 | 54.30 | 53.71 | 432966 | 0.24% |
| 26 Jun 2024 | 53.84 | 53.40 | 54.13 | 53.22 | 186054 | 0.00% |
| 25 Jun 2024 | 53.84 | 53.15 | 53.91 | 52.52 | 111330 | 2.01% |
| 24 Jun 2024 | 52.78 | 52.11 | 52.95 | 52.11 | 64893 | -0.02% |
| 21 Jun 2024 | 52.79 | 53.25 | 53.25 | 52.41 | 49602 | -0.19% |
| 20 Jun 2024 | 52.89 | 52.48 | 52.98 | 52.32 | 73436 | 0.99% |
| 19 Jun 2024 | 52.37 | 51.60 | 53.00 | 51.28 | 1852942 | 1.73% |
| 18 Jun 2024 | 51.48 | 51.38 | 51.75 | 50.10 | 17096130 | 1.06% |
| 14 Jun 2024 | 50.94 | 50.93 | 51.48 | 49.94 | 78275 | 0.02% |
| 13 Jun 2024 | 50.93 | 50.66 | 51.48 | 49.85 | 53787 | 0.10% |
| 12 Jun 2024 | 50.88 | 51.18 | 51.27 | 50.66 | 11076804 | 0.45% |
| 11 Jun 2024 | 50.65 | 51.45 | 51.45 | 50.23 | 15053188 | -0.30% |
| 10 Jun 2024 | 50.80 | 51.50 | 51.50 | 50.68 | 333001 | -0.04% |
| 07 Jun 2024 | 50.82 | 49.25 | 50.97 | 49.25 | 1060668 | 1.13% |
| 06 Jun 2024 | 50.25 | 50.01 | 50.67 | 49.96 | 229339 | 0.46% |
| 05 Jun 2024 | 50.02 | 50.00 | 50.67 | 47.58 | 424679 | 0.04% |
| 04 Jun 2024 | 50.00 | 52.28 | 53.20 | 48.06 | 411136 | -4.01% |
| 03 Jun 2024 | 52.09 | 50.36 | 52.79 | 50.36 | 2620473 | 4.22% |
| 31 May 2024 | 49.98 | 50.18 | 50.18 | 49.51 | 373364 | 0.48% |
| 30 May 2024 | 49.74 | 49.77 | 50.14 | 49.02 | 146441 | 0.22% |
| 29 May 2024 | 49.63 | 50.30 | 50.30 | 49.52 | 109206 | -1.14% |
| 28 May 2024 | 50.20 | 50.89 | 50.89 | 50.03 | 114893 | -0.18% |
| 27 May 2024 | 50.29 | 49.91 | 50.70 | 49.90 | 177743 | 0.72% |
| 24 May 2024 | 49.93 | 49.99 | 50.48 | 49.28 | 102251 | 0.32% |
| 23 May 2024 | 49.77 | 48.75 | 49.84 | 48.51 | 212718 | 2.09% |
| 22 May 2024 | 48.75 | 48.96 | 49.44 | 48.39 | 1143019 | -0.43% |
| 21 May 2024 | 48.96 | 49.00 | 49.70 | 48.79 | 126846 | -0.43% |
| 18 May 2024 | 49.17 | 49.80 | 49.80 | 48.59 | 6249 | 0.55% |
| 17 May 2024 | 48.90 | 49.29 | 49.54 | 48.62 | 1004544 | 0.06% |
| 16 May 2024 | 48.87 | 49.28 | 49.28 | 48.35 | 678855 | 0.43% |
| 15 May 2024 | 48.66 | 48.89 | 49.37 | 48.42 | 661688 | -0.45% |
| 14 May 2024 | 48.88 | 49.19 | 49.20 | 48.25 | 2149574 | 0.49% |
| 13 May 2024 | 48.64 | 48.46 | 48.97 | 47.96 | 42885 | 0.37% |
| 10 May 2024 | 48.46 | 48.78 | 48.78 | 48.23 | 134373 | 0.33% |
| 09 May 2024 | 48.30 | 48.96 | 48.97 | 48.26 | 45597 | -1.15% |
| 08 May 2024 | 48.86 | 49.39 | 49.39 | 48.56 | 429244 | -0.39% |
| 07 May 2024 | 49.05 | 49.62 | 49.97 | 48.89 | 202420 | -1.15% |
| 06 May 2024 | 49.62 | 50.27 | 50.38 | 49.50 | 347005 | -0.26% |
| 03 May 2024 | 49.75 | 50.49 | 50.49 | 49.51 | 48206 | -0.60% |
| 02 May 2024 | 50.05 | 50.00 | 50.47 | 49.61 | 607538 | -0.04% |
| 30 Apr 2024 | 50.07 | 49.25 | 50.98 | 49.25 | 1474051 | -0.28% |
| 29 Apr 2024 | 50.21 | 49.03 | 50.30 | 48.55 | 147698 | 2.41% |
| 26 Apr 2024 | 49.03 | 48.81 | 49.49 | 48.81 | 34581 | -0.49% |
| 25 Apr 2024 | 49.27 | 49.30 | 49.60 | 48.30 | 113603 | 0.59% |
| 24 Apr 2024 | 48.98 | 49.04 | 49.07 | 48.23 | 262091 | 0.60% |
| 23 Apr 2024 | 48.69 | 49.10 | 49.10 | 48.36 | 22533 | 0.00% |
| 22 Apr 2024 | 48.69 | 48.85 | 48.85 | 47.73 | 211723 | 0.85% |
| 19 Apr 2024 | 48.28 | 47.79 | 48.42 | 47.10 | 155296 | 0.88% |
| 18 Apr 2024 | 47.86 | 48.25 | 48.61 | 47.70 | 40721 | -0.77% |
| 16 Apr 2024 | 48.23 | 48.11 | 48.68 | 48.01 | 40994 | -0.74% |
| 15 Apr 2024 | 48.59 | 41.00 | 49.60 | 41.00 | 1892569 | -1.60% |
| 12 Apr 2024 | 49.38 | 49.95 | 49.95 | 49.34 | 49558 | -0.88% |
| 10 Apr 2024 | 49.82 | 49.22 | 49.90 | 49.22 | 232474 | 0.44% |
| 09 Apr 2024 | 49.60 | 49.85 | 49.86 | 49.12 | 1233065 | 0.51% |
| 08 Apr 2024 | 49.35 | 49.46 | 49.90 | 49.15 | 162800 | -0.04% |
| 05 Apr 2024 | 49.37 | 48.98 | 49.50 | 48.24 | 2322930 | 1.23% |
| 04 Apr 2024 | 48.77 | 48.75 | 48.95 | 47.33 | 282632 | 0.97% |
| 03 Apr 2024 | 48.30 | 48.07 | 48.70 | 48.00 | 835207 | 0.21% |
| 02 Apr 2024 | 48.20 | 48.74 | 48.75 | 47.83 | 2009093 | -0.19% |
| 01 Apr 2024 | 48.29 | 47.91 | 48.45 | 47.91 | 63509 | 0.81% |
| 28 Mar 2024 | 47.90 | 47.75 | 48.10 | 47.00 | 31248 | 1.08% |
| 27 Mar 2024 | 47.39 | 47.01 | 47.88 | 47.01 | 37285 | -0.02% |
| 26 Mar 2024 | 47.40 | 48.09 | 48.09 | 47.25 | 27413 | -0.52% |
| 22 Mar 2024 | 47.65 | 47.85 | 48.35 | 47.20 | 136993 | 0.25% |
| 21 Mar 2024 | 47.53 | 47.75 | 47.81 | 47.15 | 686810 | 0.91% |
| 20 Mar 2024 | 47.10 | 47.80 | 47.80 | 46.64 | 19393 | 0.00% |
| 19 Mar 2024 | 47.10 | 47.83 | 47.83 | 46.90 | 142693 | -0.55% |
| 18 Mar 2024 | 47.36 | 47.76 | 47.77 | 46.83 | 46921 | 0.04% |
| 15 Mar 2024 | 47.34 | 47.57 | 47.89 | 47.08 | 37763 | -0.48% |
| 14 Mar 2024 | 47.57 | 47.98 | 48.03 | 47.15 | 30153 | -0.25% |
| 13 Mar 2024 | 47.69 | 48.47 | 48.47 | 47.56 | 54722 | -0.65% |
| 12 Mar 2024 | 48.00 | 48.58 | 48.58 | 47.70 | 95760 | -0.48% |
| 11 Mar 2024 | 48.23 | 48.12 | 48.99 | 48.00 | 74445 | -0.90% |
| 07 Mar 2024 | 48.67 | 48.41 | 49.19 | 48.41 | 654802 | -0.23% |
| 06 Mar 2024 | 48.78 | 48.77 | 48.88 | 47.81 | 236859 | 0.95% |
| 05 Mar 2024 | 48.32 | 47.65 | 48.65 | 47.65 | 56703 | 0.37% |
| 04 Mar 2024 | 48.14 | 47.95 | 48.47 | 47.65 | 66014 | 0.06% |
| 02 Mar 2024 | 48.11 | 47.24 | 48.19 | 47.24 | 36675 | -0.19% |
| 01 Mar 2024 | 48.20 | 47.44 | 49.70 | 46.86 | 1094683 | 2.55% |
| 29 Feb 2024 | 47.00 | 46.45 | 47.10 | 46.45 | 76973 | 0.86% |
| 28 Feb 2024 | 46.60 | 47.75 | 47.75 | 46.56 | 83857 | -1.63% |
| 27 Feb 2024 | 47.37 | 47.70 | 47.75 | 46.80 | 73747 | 0.17% |
| 26 Feb 2024 | 47.29 | 47.59 | 47.63 | 47.06 | 38194 | -0.63% |
| 23 Feb 2024 | 47.59 | 47.46 | 47.99 | 47.46 | 991591 | -0.19% |
| 22 Feb 2024 | 47.68 | 47.61 | 47.99 | 47.26 | 228039 | -0.17% |
| 21 Feb 2024 | 47.76 | 48.09 | 48.21 | 47.56 | 3629276 | -0.02% |
| 20 Feb 2024 | 47.77 | 47.02 | 47.80 | 46.72 | 126772 | 1.27% |
| 19 Feb 2024 | 47.17 | 47.69 | 47.78 | 46.81 | 125923 | -0.04% |
| 16 Feb 2024 | 47.19 | 47.03 | 47.52 | 46.73 | 5144847 | 0.36% |
| 15 Feb 2024 | 47.02 | 47.09 | 47.09 | 46.13 | 1649062 | 0.81% |
| 14 Feb 2024 | 46.64 | 46.49 | 46.98 | 45.52 | 157162 | 0.84% |
| 13 Feb 2024 | 46.25 | 46.27 | 46.49 | 45.60 | 65813 | 1.25% |
| 12 Feb 2024 | 45.68 | 46.48 | 47.00 | 45.41 | 100122 | -1.68% |
| 09 Feb 2024 | 46.46 | 46.15 | 46.57 | 45.65 | 36383 | 1.40% |
| 08 Feb 2024 | 45.82 | 46.95 | 46.95 | 45.61 | 429479 | -1.31% |
| 07 Feb 2024 | 46.43 | 46.01 | 46.98 | 46.01 | 303549 | -0.13% |
| 06 Feb 2024 | 46.49 | 46.94 | 46.94 | 46.10 | 92769 | -0.09% |
| 05 Feb 2024 | 46.53 | 49.37 | 49.37 | 46.23 | 75208 | -0.51% |
| 02 Feb 2024 | 46.77 | 47.74 | 47.74 | 46.57 | 5770030 | -0.09% |
| 01 Feb 2024 | 46.81 | 46.22 | 47.18 | 46.22 | 8798130 | 0.28% |
| 31 Jan 2024 | 46.68 | 46.47 | 46.85 | 45.81 | 100821 | 1.15% |
| 30 Jan 2024 | 46.15 | 46.69 | 46.69 | 45.96 | 102665 | -0.24% |
| 29 Jan 2024 | 46.26 | 46.70 | 46.70 | 45.41 | 161292 | 1.85% |
| 25 Jan 2024 | 45.42 | 45.81 | 46.25 | 45.20 | 1578424 | -0.81% |
| 24 Jan 2024 | 45.79 | 45.70 | 46.29 | 45.31 | 1031086 | 0.20% |
| 23 Jan 2024 | 45.70 | 47.29 | 47.37 | 45.67 | 618740 | -2.54% |
| 20 Jan 2024 | 46.89 | 47.04 | 47.04 | 46.46 | 94772 | 0.80% |
| 19 Jan 2024 | 46.52 | 47.17 | 47.17 | 46.35 | 414039 | -0.04% |
| 18 Jan 2024 | 46.54 | 46.85 | 47.30 | 46.12 | 325236 | -0.83% |
| 17 Jan 2024 | 46.93 | 48.30 | 48.90 | 46.80 | 417020 | -3.93% |
| 16 Jan 2024 | 48.85 | 49.29 | 49.29 | 48.56 | 91565 | -0.12% |
| 15 Jan 2024 | 48.91 | 48.55 | 48.99 | 48.55 | 28695 | 0.74% |
| 12 Jan 2024 | 48.55 | 48.60 | 48.69 | 48.11 | 34876 | 0.71% |
| 11 Jan 2024 | 48.21 | 48.80 | 48.80 | 48.00 | 239993 | 0.02% |
| 10 Jan 2024 | 48.20 | 48.18 | 48.26 | 47.54 | 17055 | 0.48% |
| 09 Jan 2024 | 47.97 | 48.79 | 48.79 | 47.92 | 4084371 | -0.66% |
| 08 Jan 2024 | 48.29 | 49.24 | 49.24 | 48.15 | 52841 | -1.25% |
| 05 Jan 2024 | 48.90 | 48.61 | 49.16 | 48.56 | 47496 | -0.10% |
| 04 Jan 2024 | 48.95 | 48.40 | 49.17 | 47.80 | 26823 | 1.14% |
| 03 Jan 2024 | 48.40 | 48.89 | 48.89 | 48.25 | 23100 | -0.29% |
| 02 Jan 2024 | 48.54 | 49.09 | 49.09 | 48.45 | 1020170 | -1.12% |
| 01 Jan 2024 | 49.09 | 49.70 | 49.70 | 48.03 | 873162 | 0.10% |
| 29 Dec 2023 | 49.04 | 48.91 | 49.48 | 48.85 | 69533 | -0.41% |
| 28 Dec 2023 | 49.24 | 49.50 | 49.50 | 48.82 | 52728 | 0.49% |
| 27 Dec 2023 | 49.00 | 48.13 | 49.17 | 48.13 | 31864 | 1.09% |
| 26 Dec 2023 | 48.47 | 49.20 | 49.20 | 47.30 | 22876 | 0.44% |
| 22 Dec 2023 | 48.26 | 48.95 | 48.95 | 47.60 | 37212 | -0.64% |
| 21 Dec 2023 | 48.57 | 48.07 | 48.77 | 47.12 | 113880 | 1.00% |
| 20 Dec 2023 | 48.09 | 48.40 | 49.20 | 47.83 | 23897 | -0.97% |
| 19 Dec 2023 | 48.56 | 48.61 | 48.90 | 48.41 | 355007 | -0.16% |
| 18 Dec 2023 | 48.64 | 48.84 | 48.98 | 48.53 | 796830 | -0.39% |
| 15 Dec 2023 | 48.83 | 47.53 | 49.10 | 47.53 | 40604 | 0.68% |
| 14 Dec 2023 | 48.50 | 48.05 | 48.75 | 48.05 | 46850 | 1.19% |
| 13 Dec 2023 | 47.93 | 48.75 | 48.75 | 47.51 | 32746 | 0.33% |
| 12 Dec 2023 | 47.77 | 48.49 | 48.50 | 47.70 | 26298 | -0.69% |
| 11 Dec 2023 | 48.10 | 48.47 | 48.47 | 47.54 | 51198 | 0.19% |
| 08 Dec 2023 | 48.01 | 47.91 | 48.36 | 47.11 | 66470 | 0.88% |
| 07 Dec 2023 | 47.59 | 47.90 | 47.90 | 47.05 | 1137894 | -0.04% |
| 06 Dec 2023 | 47.61 | 48.28 | 48.28 | 47.41 | 68759 | -0.33% |
| 05 Dec 2023 | 47.77 | 48.15 | 48.20 | 46.30 | 1143395 | 1.19% |
| 04 Dec 2023 | 47.21 | 45.52 | 47.30 | 45.52 | 4547646 | 3.71% |
| 01 Dec 2023 | 45.52 | 45.88 | 45.88 | 44.86 | 1159195 | 0.44% |
| 30 Nov 2023 | 45.32 | 45.74 | 45.74 | 45.01 | 4691552 | 0.04% |
| 29 Nov 2023 | 45.30 | 45.09 | 45.46 | 44.36 | 3385587 | 1.52% |
| 28 Nov 2023 | 44.62 | 44.84 | 45.45 | 44.31 | 27159 | 0.22% |
| 24 Nov 2023 | 44.52 | 44.29 | 44.59 | 44.07 | 10996 | 0.50% |
| 23 Nov 2023 | 44.30 | 44.59 | 44.59 | 44.06 | 15133 | 0.02% |
| 22 Nov 2023 | 44.29 | 44.97 | 44.97 | 44.00 | 45494 | -0.38% |
| 21 Nov 2023 | 44.46 | 44.84 | 44.84 | 44.16 | 94102 | 0.20% |
| 20 Nov 2023 | 44.37 | 44.75 | 44.75 | 43.73 | 1340624 | 0.45% |
| 17 Nov 2023 | 44.17 | 43.89 | 44.98 | 43.89 | 467563 | -1.38% |
| 16 Nov 2023 | 44.79 | 45.05 | 45.90 | 44.70 | 544904 | -0.24% |
| 15 Nov 2023 | 44.90 | 44.86 | 45.25 | 44.85 | 33397 | 0.29% |
| 13 Nov 2023 | 44.77 | 44.50 | 45.05 | 44.41 | 38187 | 0.27% |
| 12 Nov 2023 | 44.65 | 44.95 | 45.28 | 44.59 | 20514 | 0.25% |
| 10 Nov 2023 | 44.54 | 44.84 | 44.84 | 43.71 | 52713 | 0.02% |
| 09 Nov 2023 | 44.53 | 44.79 | 44.79 | 44.11 | 42322 | 0.18% |
| 08 Nov 2023 | 44.45 | 44.44 | 44.90 | 44.00 | 49548 | -0.18% |
| 07 Nov 2023 | 44.53 | 43.86 | 44.75 | 43.00 | 1857104 | 0.50% |
| 06 Nov 2023 | 44.31 | 44.65 | 44.65 | 44.08 | 28128 | 0.57% |
| 03 Nov 2023 | 44.06 | 44.28 | 44.28 | 43.86 | 22340 | 0.52% |
| 02 Nov 2023 | 43.83 | 43.89 | 44.01 | 43.36 | 16698 | 1.20% |
| 01 Nov 2023 | 43.31 | 43.94 | 43.98 | 43.25 | 178540 | -0.57% |
| 31 Oct 2023 | 43.56 | 44.27 | 44.27 | 43.50 | 38295 | -0.50% |
| 30 Oct 2023 | 43.78 | 44.08 | 44.08 | 43.00 | 185009 | 0.69% |
| 27 Oct 2023 | 43.48 | 43.70 | 43.70 | 42.71 | 977710 | 0.93% |
| 26 Oct 2023 | 43.08 | 43.15 | 43.90 | 42.40 | 232971 | -0.97% |
| 25 Oct 2023 | 43.50 | 43.70 | 44.35 | 43.45 | 120177 | -1.05% |
| 23 Oct 2023 | 43.96 | 44.79 | 44.80 | 43.70 | 39208 | -0.97% |
| 20 Oct 2023 | 44.39 | 44.51 | 44.89 | 44.29 | 32470 | -0.22% |
| 19 Oct 2023 | 44.49 | 44.10 | 44.85 | 44.10 | 22131 | -0.34% |
| 18 Oct 2023 | 44.64 | 44.71 | 45.49 | 44.58 | 581994 | -1.22% |
| 17 Oct 2023 | 45.19 | 45.60 | 45.60 | 44.71 | 39253 | 0.42% |
| 16 Oct 2023 | 45.00 | 45.25 | 45.25 | 44.00 | 33387 | 0.09% |
| 13 Oct 2023 | 44.96 | 45.54 | 45.68 | 44.89 | 20894 | -0.64% |
| 12 Oct 2023 | 45.25 | 45.09 | 45.69 | 45.09 | 552510 | -0.29% |
| 11 Oct 2023 | 45.38 | 44.91 | 45.49 | 44.91 | 50235 | 0.49% |
| 10 Oct 2023 | 45.16 | 44.99 | 45.28 | 44.51 | 30710 | 1.05% |
| 09 Oct 2023 | 44.69 | 45.30 | 45.30 | 44.46 | 79681 | -0.93% |
| 06 Oct 2023 | 45.11 | 45.22 | 45.29 | 45.00 | 66917 | 0.07% |
| 05 Oct 2023 | 45.08 | 45.03 | 45.80 | 44.50 | 17095 | 0.76% |
| 04 Oct 2023 | 44.74 | 45.35 | 45.95 | 44.55 | 80072 | -0.93% |
| 03 Oct 2023 | 45.16 | 45.39 | 45.40 | 44.85 | 92731 | -0.44% |
| 29 Sep 2023 | 45.36 | 45.82 | 45.82 | 43.01 | 29504 | 0.78% |
| 28 Sep 2023 | 45.01 | 45.37 | 45.79 | 44.95 | 5877753 | -0.79% |
| 27 Sep 2023 | 45.37 | 45.10 | 45.89 | 44.84 | 38087 | -0.07% |
| 26 Sep 2023 | 45.40 | 45.79 | 45.80 | 45.31 | 64710 | -0.35% |
| 25 Sep 2023 | 45.56 | 45.79 | 45.79 | 45.06 | 18043 | 0.33% |
| 22 Sep 2023 | 45.41 | 45.98 | 45.98 | 45.21 | 87960 | -0.11% |
| 21 Sep 2023 | 45.46 | 46.34 | 46.34 | 45.34 | 76068 | -1.54% |
| 20 Sep 2023 | 46.17 | 46.98 | 46.98 | 45.84 | 212231 | -1.30% |
| 18 Sep 2023 | 46.78 | 47.04 | 47.10 | 46.40 | 35408 | -0.30% |
| 15 Sep 2023 | 46.92 | 46.47 | 47.09 | 46.47 | 55847 | 0.41% |
| 14 Sep 2023 | 46.73 | 46.59 | 47.00 | 46.26 | 46989 | 0.04% |
| 13 Sep 2023 | 46.71 | 46.18 | 46.80 | 45.63 | 697883 | 1.15% |
| 12 Sep 2023 | 46.18 | 46.29 | 46.59 | 46.10 | 72268 | -0.11% |
| 11 Sep 2023 | 46.23 | 46.18 | 46.68 | 45.80 | 153368 | 0.72% |
| 08 Sep 2023 | 45.90 | 45.31 | 46.24 | 45.31 | 9548582 | 0.64% |
| 07 Sep 2023 | 45.61 | 45.54 | 45.66 | 45.12 | 51704 | 1.02% |
| 06 Sep 2023 | 45.15 | 45.74 | 45.74 | 44.82 | 40164 | -0.42% |
| 05 Sep 2023 | 45.34 | 45.74 | 45.98 | 45.16 | 63971 | 0.11% |
| 04 Sep 2023 | 45.29 | 45.11 | 45.78 | 44.91 | 72370 | 0.42% |
| 01 Sep 2023 | 45.10 | 44.72 | 45.25 | 44.58 | 64747 | 0.85% |
| 31 Aug 2023 | 44.72 | 45.35 | 45.35 | 44.65 | 60696 | -0.29% |
| 30 Aug 2023 | 44.85 | 45.75 | 45.75 | 44.85 | 1782895 | -0.84% |
| 29 Aug 2023 | 45.23 | 45.08 | 45.65 | 45.08 | 13320 | -0.04% |
| 28 Aug 2023 | 45.25 | 45.00 | 45.48 | 44.90 | 58465 | 0.56% |
| 25 Aug 2023 | 45.00 | 45.29 | 45.50 | 44.71 | 43636 | -0.64% |
| 24 Aug 2023 | 45.29 | 45.54 | 45.72 | 45.20 | 61599 | 0.33% |
| 23 Aug 2023 | 45.14 | 45.14 | 45.34 | 44.50 | 1963386 | 1.07% |
| 22 Aug 2023 | 44.66 | 46.05 | 46.05 | 44.50 | 141946 | -0.07% |
| 21 Aug 2023 | 44.69 | 44.19 | 45.10 | 43.30 | 27255 | 0.11% |
| 18 Aug 2023 | 44.64 | 44.54 | 45.50 | 43.65 | 1325988 | 0.22% |
| 17 Aug 2023 | 44.54 | 45.48 | 45.48 | 44.25 | 172127 | -0.34% |
| 16 Aug 2023 | 44.69 | 45.27 | 45.27 | 44.35 | 1229256 | -0.33% |
| 14 Aug 2023 | 44.84 | 45.73 | 45.73 | 44.53 | 71624 | -0.47% |
| 11 Aug 2023 | 45.05 | 45.95 | 45.95 | 44.80 | 42031 | -0.71% |
| 10 Aug 2023 | 45.37 | 45.46 | 46.03 | 45.18 | 49466 | -0.57% |
| 09 Aug 2023 | 45.63 | 45.30 | 46.13 | 44.74 | 114751 | -0.04% |
| 08 Aug 2023 | 45.65 | 45.91 | 45.91 | 45.50 | 76074 | 0.18% |
| 07 Aug 2023 | 45.57 | 46.17 | 46.17 | 45.42 | 37396 | -0.20% |
| 04 Aug 2023 | 45.66 | 45.34 | 46.75 | 45.20 | 310606 | 0.71% |
| 03 Aug 2023 | 45.34 | 46.50 | 49.00 | 45.02 | 54072 | -0.79% |
| 02 Aug 2023 | 45.70 | 46.83 | 46.83 | 45.41 | 79681 | -1.40% |
| 01 Aug 2023 | 46.35 | 47.22 | 47.22 | 46.20 | 34031 | 0.13% |
| 31 Jul 2023 | 46.29 | 46.67 | 46.73 | 45.96 | 69394 | 0.28% |
| 28 Jul 2023 | 46.16 | 46.87 | 46.87 | 45.96 | 36394 | -0.43% |
| 27 Jul 2023 | 46.36 | 49.50 | 49.50 | 46.23 | 288162 | -0.75% |
| 26 Jul 2023 | 46.71 | 46.56 | 46.98 | 46.42 | 1251412 | 0.43% |
| 25 Jul 2023 | 46.51 | 46.68 | 46.98 | 46.24 | 5759993 | 0.06% |
| 24 Jul 2023 | 46.48 | 46.69 | 47.10 | 46.41 | 5713079 | -0.45% |
| 21 Jul 2023 | 46.69 | 46.85 | 47.17 | 46.37 | 2815291 | -0.09% |
| 20 Jul 2023 | 46.73 | 46.85 | 46.85 | 46.26 | 2983483 | 0.78% |
| 19 Jul 2023 | 46.37 | 46.54 | 46.54 | 45.75 | 46267 | 0.65% |
| 18 Jul 2023 | 46.07 | 46.47 | 46.47 | 45.61 | 22107 | 0.09% |
| 17 Jul 2023 | 46.03 | 46.10 | 46.24 | 44.82 | 49103 | 1.10% |
| 14 Jul 2023 | 45.53 | 45.90 | 45.90 | 45.22 | 34413 | 0.11% |
| 13 Jul 2023 | 45.48 | 45.90 | 45.90 | 45.38 | 1915647 | 0.11% |
| 12 Jul 2023 | 45.43 | 45.98 | 45.98 | 45.35 | 21804 | -0.18% |
| 11 Jul 2023 | 45.51 | 45.50 | 46.10 | 45.44 | 17539 | -0.24% |
| 10 Jul 2023 | 45.62 | 46.39 | 46.39 | 45.41 | 454409 | -0.18% |
| 07 Jul 2023 | 45.70 | 46.30 | 46.38 | 45.52 | 24834 | -0.52% |
| 06 Jul 2023 | 45.94 | 46.37 | 46.37 | 45.71 | 6662147 | 0.13% |
| 05 Jul 2023 | 45.88 | 46.62 | 46.62 | 45.73 | 69872 | -0.56% |
| 04 Jul 2023 | 46.14 | 46.25 | 46.90 | 45.04 | 459745 | 0.81% |
| 03 Jul 2023 | 45.77 | 45.78 | 46.00 | 44.59 | 98916 | 1.06% |
| 30 Jun 2023 | 45.29 | 45.33 | 45.38 | 44.30 | 34717 | 0.89% |
| 28 Jun 2023 | 44.89 | 44.73 | 45.15 | 44.24 | 36115 | 0.61% |
| 27 Jun 2023 | 44.62 | 44.70 | 44.78 | 44.15 | 11719 | 0.90% |
| 26 Jun 2023 | 44.22 | 44.78 | 44.82 | 44.13 | 234451 | -0.23% |
| 23 Jun 2023 | 44.32 | 44.80 | 44.88 | 44.09 | 9189 | -0.18% |
| 22 Jun 2023 | 44.40 | 44.53 | 44.95 | 44.30 | 13678 | -0.29% |
| 21 Jun 2023 | 44.53 | 44.85 | 44.85 | 44.31 | 16604 | 0.34% |
| 20 Jun 2023 | 44.38 | 44.25 | 44.93 | 44.01 | 13234 | -0.16% |
| 19 Jun 2023 | 44.45 | 45.24 | 45.24 | 44.14 | 44241 | -0.63% |
| 16 Jun 2023 | 44.73 | 44.15 | 46.40 | 44.15 | 4629243 | 1.47% |
| 15 Jun 2023 | 44.08 | 44.68 | 45.09 | 44.06 | 58238 | -1.28% |
| 14 Jun 2023 | 44.65 | 45.03 | 45.56 | 44.54 | 93938 | -0.09% |
| 13 Jun 2023 | 44.69 | 44.92 | 44.92 | 44.56 | 8650 | 0.18% |
| 12 Jun 2023 | 44.61 | 45.02 | 45.02 | 44.50 | 88865 | -0.13% |
| 09 Jun 2023 | 44.67 | 45.10 | 45.10 | 44.53 | 4409 | -0.11% |
| 08 Jun 2023 | 44.72 | 45.20 | 45.20 | 44.45 | 131024 | -0.25% |
| 07 Jun 2023 | 44.83 | 45.18 | 45.18 | 44.40 | 10674 | 0.27% |
| 06 Jun 2023 | 44.71 | 44.60 | 45.15 | 44.60 | 1870561 | -0.04% |
| 05 Jun 2023 | 44.73 | 45.08 | 45.08 | 44.67 | 48732 | 0.16% |
| 02 Jun 2023 | 44.66 | 44.95 | 45.17 | 44.46 | 3359211 | 0.45% |
| 01 Jun 2023 | 44.46 | 44.45 | 44.99 | 44.33 | 9614 | -0.60% |
| 31 May 2023 | 44.73 | 45.38 | 45.38 | 44.33 | 53934 | -0.45% |
| 30 May 2023 | 44.93 | 45.10 | 45.38 | 44.12 | 461280 | 0.20% |
| 29 May 2023 | 44.84 | 44.98 | 45.08 | 43.88 | 4959985 | 0.95% |
| 26 May 2023 | 44.42 | 44.00 | 44.68 | 43.75 | 9600 | 0.50% |
| 25 May 2023 | 44.20 | 44.60 | 44.60 | 43.83 | 9543 | -0.07% |
| 24 May 2023 | 44.23 | 43.80 | 44.75 | 43.80 | 11012 | -0.43% |
| 23 May 2023 | 44.42 | 44.40 | 44.88 | 43.71 | 7913 | -0.05% |
| 22 May 2023 | 44.44 | 44.69 | 44.69 | 43.80 | 8138 | -0.04% |
| 19 May 2023 | 44.46 | 45.25 | 45.25 | 43.45 | 10280 | 0.32% |
| 18 May 2023 | 44.32 | 44.78 | 44.78 | 44.00 | 8828 | 0.07% |
| 17 May 2023 | 44.29 | 44.00 | 44.49 | 44.00 | 9481 | -0.09% |
| 16 May 2023 | 44.33 | 44.94 | 44.94 | 43.74 | 260857 | -0.23% |
| 15 May 2023 | 44.43 | 44.48 | 44.50 | 43.55 | 4371505 | 0.86% |
| 12 May 2023 | 44.05 | 44.28 | 44.28 | 43.05 | 115562 | 0.62% |
| 11 May 2023 | 43.78 | 44.50 | 44.50 | 42.80 | 64645 | 0.34% |
| 10 May 2023 | 43.63 | 43.49 | 43.98 | 43.24 | 29309 | 0.23% |
| 09 May 2023 | 43.53 | 44.28 | 44.28 | 43.50 | 22801 | -0.46% |
| 08 May 2023 | 43.73 | 43.58 | 45.03 | 43.21 | 15851 | 1.51% |
| 05 May 2023 | 43.08 | 44.05 | 44.80 | 43.04 | 5546306 | -2.02% |
| 04 May 2023 | 43.97 | 43.90 | 44.07 | 43.51 | 9797 | 0.85% |
| 03 May 2023 | 43.60 | 44.38 | 44.38 | 43.40 | 509099 | -0.64% |
| 02 May 2023 | 43.88 | 43.97 | 44.00 | 43.26 | 421729 | 0.85% |
| 28 Apr 2023 | 43.51 | 43.62 | 43.62 | 43.07 | 54999 | 0.55% |
| 27 Apr 2023 | 43.27 | 43.50 | 43.50 | 43.11 | 16627 | 0.25% |
| 26 Apr 2023 | 43.16 | 43.09 | 43.25 | 42.85 | 94575 | 0.28% |
| 25 Apr 2023 | 43.04 | 43.22 | 43.25 | 42.61 | 35358 | 0.26% |
| 24 Apr 2023 | 42.93 | 42.98 | 43.03 | 42.51 | 60080 | 0.94% |
| 21 Apr 2023 | 42.53 | 42.90 | 42.90 | 42.36 | 1819796 | -0.14% |
| 20 Apr 2023 | 42.59 | 42.96 | 42.96 | 42.08 | 12267 | 0.05% |
| 19 Apr 2023 | 42.57 | 43.00 | 43.00 | 42.46 | 7172 | -0.19% |
| 18 Apr 2023 | 42.65 | 42.70 | 42.93 | 42.26 | 2690163 | -0.14% |
| 17 Apr 2023 | 42.71 | 42.90 | 42.98 | 41.93 | 1136246 | 0.40% |
| 13 Apr 2023 | 42.54 | 42.25 | 42.65 | 41.84 | 993652 | 1.75% |
| 12 Apr 2023 | 41.81 | 41.99 | 41.99 | 41.51 | 47883 | 0.43% |
| 11 Apr 2023 | 41.63 | 41.78 | 41.78 | 41.01 | 17702 | 0.80% |
| 10 Apr 2023 | 41.30 | 41.98 | 42.28 | 41.00 | 33999 | -0.39% |
| 06 Apr 2023 | 41.46 | 41.75 | 41.85 | 41.01 | 3188324 | 0.19% |
| 05 Apr 2023 | 41.38 | 41.07 | 41.57 | 40.91 | 3323621 | 0.75% |
| 03 Apr 2023 | 41.07 | 41.48 | 41.48 | 40.84 | 144788 | 0.42% |
| 31 Mar 2023 | 40.90 | 40.88 | 41.07 | 40.06 | 99286 | 1.72% |
| 29 Mar 2023 | 40.21 | 39.83 | 40.39 | 39.83 | 4631567 | 0.95% |
| 28 Mar 2023 | 39.83 | 40.27 | 40.27 | 39.67 | 574532 | 0.30% |
| 27 Mar 2023 | 39.71 | 40.27 | 40.27 | 39.63 | 216128 | -0.05% |
| 24 Mar 2023 | 39.73 | 40.48 | 40.48 | 39.51 | 19359 | -0.58% |
| 23 Mar 2023 | 39.96 | 40.27 | 40.77 | 39.73 | 25502 | -0.77% |
| 22 Mar 2023 | 40.27 | 40.88 | 40.88 | 39.66 | 11333 | -0.10% |
| 21 Mar 2023 | 40.31 | 40.18 | 40.39 | 39.65 | 89824 | 1.69% |
| 20 Mar 2023 | 39.64 | 40.70 | 40.70 | 39.32 | 15298 | -0.78% |
| 17 Mar 2023 | 39.95 | 40.28 | 40.28 | 39.30 | 25230 | 0.71% |
| 16 Mar 2023 | 39.67 | 39.98 | 39.98 | 39.03 | 64858 | 0.28% |
| 15 Mar 2023 | 39.56 | 40.40 | 40.48 | 39.30 | 30112 | -0.80% |
| 14 Mar 2023 | 39.88 | 40.38 | 40.38 | 39.48 | 31697 | -0.37% |
| 13 Mar 2023 | 40.03 | 41.38 | 41.38 | 39.85 | 2731851 | -2.20% |
| 10 Mar 2023 | 40.93 | 41.88 | 41.88 | 40.71 | 59927 | -1.61% |
| 09 Mar 2023 | 41.60 | 42.28 | 42.28 | 41.58 | 8797 | -0.62% |
| 08 Mar 2023 | 41.86 | 42.18 | 42.18 | 41.03 | 10301 | 0.31% |
| 06 Mar 2023 | 41.73 | 41.00 | 41.96 | 41.00 | 65450 | 0.55% |
| 03 Mar 2023 | 41.50 | 41.38 | 41.69 | 40.93 | 34183 | 1.67% |
| 02 Mar 2023 | 40.82 | 41.95 | 41.95 | 40.64 | 34392 | -0.46% |
| 01 Mar 2023 | 41.01 | 41.18 | 41.18 | 40.73 | 19654 | 0.71% |
| 28 Feb 2023 | 40.72 | 41.45 | 41.45 | 40.41 | 33141 | 0.10% |
| 27 Feb 2023 | 40.68 | 40.68 | 40.74 | 40.13 | 62141 | 1.04% |
| 24 Feb 2023 | 40.26 | 40.87 | 40.87 | 40.16 | 1659776 | -0.42% |
| 23 Feb 2023 | 40.43 | 40.87 | 40.87 | 40.02 | 24542 | -0.05% |
| 22 Feb 2023 | 40.45 | 41.48 | 41.48 | 40.25 | 19188870 | -1.61% |
| 21 Feb 2023 | 41.11 | 41.98 | 41.98 | 40.86 | 17935 | -0.92% |
| 20 Feb 2023 | 41.49 | 41.88 | 43.02 | 41.00 | 17755 | 0.24% |
| 17 Feb 2023 | 41.39 | 42.37 | 42.37 | 41.24 | 55097 | -1.50% |
| 16 Feb 2023 | 42.02 | 42.47 | 42.47 | 41.80 | 13046 | 0.05% |
| 15 Feb 2023 | 42.00 | 42.28 | 42.28 | 41.61 | 28694 | 0.29% |
| 14 Feb 2023 | 41.88 | 42.17 | 42.17 | 41.64 | 60920 | 0.55% |
| 13 Feb 2023 | 41.65 | 42.47 | 42.48 | 41.50 | 37205 | -0.93% |
| 10 Feb 2023 | 42.04 | 42.18 | 42.75 | 41.00 | 34055 | 0.89% |
| 09 Feb 2023 | 41.67 | 42.28 | 42.28 | 41.23 | 25934 | -0.26% |
| 08 Feb 2023 | 41.78 | 42.25 | 42.25 | 41.70 | 34932 | 0.07% |
| 07 Feb 2023 | 41.75 | 42.26 | 42.27 | 41.51 | 41136 | -0.22% |
| 06 Feb 2023 | 41.84 | 42.28 | 42.28 | 41.71 | 169257 | 0.24% |
| 03 Feb 2023 | 41.74 | 42.50 | 42.50 | 41.00 | 89564 | 1.34% |
| 02 Feb 2023 | 41.19 | 41.18 | 41.25 | 40.01 | 42534 | 1.20% |
| 01 Feb 2023 | 40.70 | 42.15 | 42.46 | 39.99 | 54692 | -1.48% |
| 31 Jan 2023 | 41.31 | 41.38 | 41.59 | 40.81 | 127607 | 0.95% |
| 30 Jan 2023 | 40.92 | 41.39 | 41.80 | 39.99 | 38116 | -0.29% |
| 27 Jan 2023 | 41.04 | 42.58 | 42.58 | 40.56 | 49159 | -2.54% |
| 25 Jan 2023 | 42.11 | 43.48 | 43.48 | 41.89 | 47437 | -2.14% |
| 24 Jan 2023 | 43.03 | 43.49 | 43.69 | 43.00 | 106112 | -0.37% |
| 23 Jan 2023 | 43.19 | 43.75 | 43.75 | 42.65 | 39610 | 0.79% |
| 20 Jan 2023 | 42.85 | 42.99 | 43.10 | 42.65 | 12625 | 0.54% |
| 19 Jan 2023 | 42.62 | 42.98 | 42.98 | 42.25 | 116684 | -0.21% |
| 18 Jan 2023 | 42.71 | 42.97 | 42.98 | 42.26 | 20086 | 0.49% |
| 17 Jan 2023 | 42.50 | 42.88 | 42.88 | 42.00 | 15602 | 0.00% |
| 16 Jan 2023 | 42.50 | 43.27 | 43.28 | 42.46 | 17056 | -0.63% |
| 13 Jan 2023 | 42.77 | 42.87 | 42.88 | 42.31 | 8295 | 0.75% |
| 12 Jan 2023 | 42.45 | 42.66 | 42.85 | 42.09 | 15586 | -0.49% |
| 11 Jan 2023 | 42.66 | 42.41 | 42.77 | 42.11 | 6274 | 0.87% |
| 10 Jan 2023 | 42.29 | 43.44 | 43.44 | 42.22 | 21638 | -1.72% |
| 09 Jan 2023 | 43.03 | 43.27 | 43.27 | 42.61 | 3561186 | 0.94% |
| 06 Jan 2023 | 42.63 | 43.47 | 43.47 | 42.35 | 3921356 | -1.02% |
| 05 Jan 2023 | 43.07 | 43.88 | 43.88 | 42.76 | 2886667 | -0.90% |
| 04 Jan 2023 | 43.46 | 44.20 | 44.20 | 43.25 | 13152 | -0.96% |
| 03 Jan 2023 | 43.88 | 43.94 | 43.99 | 43.52 | 60153 | 0.85% |
| 02 Jan 2023 | 43.51 | 44.24 | 44.24 | 43.31 | 38793 | 0.25% |
| 30 Dec 2022 | 43.40 | 43.99 | 44.00 | 43.32 | 41438 | -0.91% |
| 29 Dec 2022 | 43.80 | 43.74 | 43.86 | 43.00 | 171347 | 0.92% |
| 28 Dec 2022 | 43.40 | 43.48 | 43.68 | 42.91 | 34368 | 0.74% |
| 27 Dec 2022 | 43.08 | 43.44 | 43.48 | 42.81 | 12193 | 0.21% |
| 26 Dec 2022 | 42.99 | 42.38 | 43.19 | 42.01 | 14230 | 2.53% |
| 23 Dec 2022 | 41.93 | 42.80 | 42.97 | 41.88 | 18996 | -1.64% |
| 22 Dec 2022 | 42.63 | 43.58 | 43.58 | 42.60 | 11959 | -1.07% |
| 21 Dec 2022 | 43.09 | 44.27 | 44.27 | 42.85 | 126416 | -1.53% |
| 20 Dec 2022 | 43.76 | 44.14 | 44.14 | 43.41 | 3258 | -0.11% |
| 19 Dec 2022 | 43.81 | 43.68 | 43.98 | 43.47 | 9720 | 0.27% |
| 16 Dec 2022 | 43.69 | 44.38 | 44.38 | 43.45 | 10771 | -0.57% |
| 15 Dec 2022 | 43.94 | 44.95 | 44.95 | 43.75 | 7124 | -0.97% |
| 14 Dec 2022 | 44.37 | 44.84 | 44.88 | 44.34 | 7268 | 0.07% |
| 13 Dec 2022 | 44.34 | 44.85 | 46.70 | 44.01 | 195927 | 0.75% |
| 12 Dec 2022 | 44.01 | 44.65 | 45.90 | 43.80 | 152056 | 0.25% |
| 09 Dec 2022 | 43.90 | 44.34 | 44.90 | 43.76 | 51461 | -0.30% |
| 08 Dec 2022 | 44.03 | 44.24 | 44.24 | 43.41 | 11728 | 0.99% |
| 07 Dec 2022 | 43.60 | 43.49 | 44.20 | 43.36 | 10586892 | 0.23% |
| 06 Dec 2022 | 43.50 | 44.50 | 44.50 | 43.39 | 14931 | -0.21% |
| 05 Dec 2022 | 43.59 | 43.39 | 43.78 | 43.39 | 19640 | 0.46% |
| 02 Dec 2022 | 43.39 | 46.39 | 46.39 | 43.24 | 15461 | -0.94% |
| 01 Dec 2022 | 43.80 | 43.26 | 43.99 | 43.26 | 12192310 | 0.69% |
| 30 Nov 2022 | 43.50 | 43.97 | 44.00 | 43.22 | 109690 | 0.02% |
| 29 Nov 2022 | 43.49 | 43.78 | 43.78 | 43.31 | 9165 | 0.30% |
| 28 Nov 2022 | 43.36 | 43.98 | 43.98 | 43.11 | 37104 | -0.41% |
| 25 Nov 2022 | 43.54 | 44.21 | 44.21 | 42.80 | 20733 | 0.51% |
| 24 Nov 2022 | 43.32 | 43.74 | 43.75 | 43.09 | 12625 | 0.56% |
| 23 Nov 2022 | 43.08 | 43.30 | 43.30 | 42.56 | 76102 | 0.89% |
| 22 Nov 2022 | 42.70 | 44.60 | 44.60 | 42.51 | 14679 | 0.07% |
| 21 Nov 2022 | 42.67 | 46.70 | 48.40 | 42.48 | 19702 | -0.35% |
| 18 Nov 2022 | 42.82 | 43.09 | 43.09 | 42.61 | 5707 | 0.30% |
| 17 Nov 2022 | 42.69 | 42.99 | 43.00 | 42.51 | 4707 | -0.09% |
| 16 Nov 2022 | 42.73 | 42.99 | 43.00 | 42.55 | 60324 | -0.02% |
| 15 Nov 2022 | 42.74 | 42.97 | 42.98 | 42.01 | 6591 | 0.66% |
| 14 Nov 2022 | 42.46 | 43.17 | 43.17 | 42.40 | 378357 | -0.54% |
| 11 Nov 2022 | 42.69 | 41.82 | 43.01 | 41.82 | 458734 | 2.18% |
| 10 Nov 2022 | 41.78 | 43.90 | 46.00 | 41.61 | 329470 | -0.97% |
| 09 Nov 2022 | 42.19 | 42.58 | 42.58 | 41.71 | 1289528 | 0.50% |
| 07 Nov 2022 | 41.98 | 41.99 | 42.18 | 41.31 | 9399 | 1.11% |
| 04 Nov 2022 | 41.52 | 41.98 | 41.98 | 40.93 | 54297 | -0.17% |
| 03 Nov 2022 | 41.59 | 42.00 | 42.00 | 41.11 | 4779 | 0.24% |
| 02 Nov 2022 | 41.49 | 41.97 | 41.97 | 41.41 | 4787 | -0.24% |
| 01 Nov 2022 | 41.59 | 42.19 | 42.19 | 41.50 | 7184 | 0.24% |
| 31 Oct 2022 | 41.49 | 42.14 | 42.14 | 41.00 | 8402 | 0.24% |
| 28 Oct 2022 | 41.39 | 41.97 | 41.97 | 40.01 | 4299 | -0.65% |
| 27 Oct 2022 | 41.66 | 41.97 | 41.97 | 41.06 | 10522 | 0.73% |
| 25 Oct 2022 | 41.36 | 42.17 | 42.17 | 40.90 | 8689 | -0.62% |
| 24 Oct 2022 | 41.62 | 42.64 | 42.64 | 40.56 | 2096 | 0.95% |
| 21 Oct 2022 | 41.23 | 41.00 | 41.43 | 40.30 | 5724 | 2.13% |
| 20 Oct 2022 | 40.37 | 40.70 | 40.79 | 40.20 | 1519 | -0.49% |
| 19 Oct 2022 | 40.57 | 40.97 | 40.98 | 40.50 | 19060 | -0.10% |
| 18 Oct 2022 | 40.61 | 39.74 | 40.83 | 39.74 | 13422 | 1.10% |
| 17 Oct 2022 | 40.17 | 40.17 | 40.32 | 39.70 | 6506 | 1.01% |
| 14 Oct 2022 | 39.77 | 39.51 | 39.87 | 38.60 | 10332 | 2.05% |
| 13 Oct 2022 | 38.97 | 39.30 | 39.35 | 38.80 | 7535 | -0.99% |
| 12 Oct 2022 | 39.36 | 39.12 | 39.45 | 38.92 | 5476 | 0.64% |
| 11 Oct 2022 | 39.11 | 39.78 | 39.78 | 38.90 | 8776 | -0.84% |
| 10 Oct 2022 | 39.44 | 38.49 | 39.69 | 38.49 | 18771 | -0.30% |
| 07 Oct 2022 | 39.56 | 39.97 | 39.97 | 38.86 | 7409 | 0.28% |
| 06 Oct 2022 | 39.45 | 40.07 | 40.07 | 39.25 | 7584 | -0.03% |
| 04 Oct 2022 | 39.46 | 38.58 | 39.56 | 38.58 | 11284 | 2.84% |
| 03 Oct 2022 | 38.37 | 39.37 | 39.37 | 37.76 | 6109 | -1.54% |
| 30 Sep 2022 | 38.97 | 38.13 | 40.80 | 38.00 | 22313 | 2.26% |
| 29 Sep 2022 | 38.11 | 38.04 | 38.66 | 37.89 | 6156 | 0.21% |
| 28 Sep 2022 | 38.03 | 39.17 | 39.17 | 38.00 | 11850 | -2.24% |
| 27 Sep 2022 | 38.90 | 39.37 | 39.38 | 38.57 | 9737 | 0.05% |
| 26 Sep 2022 | 38.88 | 39.89 | 39.89 | 38.75 | 39944 | -2.70% |
| 23 Sep 2022 | 39.96 | 41.38 | 41.38 | 39.82 | 10575 | -2.61% |
| 22 Sep 2022 | 41.03 | 41.45 | 41.56 | 40.69 | 18578 | -1.06% |
| 21 Sep 2022 | 41.47 | 41.24 | 42.19 | 41.24 | 9132 | -0.91% |
| 20 Sep 2022 | 41.85 | 41.77 | 42.00 | 41.30 | 5583 | 1.65% |
| 19 Sep 2022 | 41.17 | 41.47 | 41.60 | 41.01 | 6202 | 0.10% |
| 16 Sep 2022 | 41.13 | 41.84 | 41.84 | 40.81 | 28664 | -1.20% |
| 15 Sep 2022 | 41.63 | 42.18 | 42.18 | 41.51 | 12635 | -0.19% |
| 14 Sep 2022 | 41.71 | 40.80 | 41.99 | 39.94 | 27867 | 1.46% |
| 13 Sep 2022 | 41.11 | 41.34 | 41.39 | 40.51 | 7475 | 0.64% |
| 12 Sep 2022 | 40.85 | 41.14 | 41.14 | 40.51 | 9481 | 0.02% |
| 09 Sep 2022 | 40.84 | 40.75 | 40.99 | 40.13 | 26610 | 1.11% |
| 08 Sep 2022 | 40.39 | 40.38 | 40.65 | 39.40 | 17333 | 1.30% |
| 07 Sep 2022 | 39.87 | 40.37 | 40.37 | 39.60 | 2284 | -0.45% |
| 06 Sep 2022 | 40.05 | 40.32 | 40.34 | 39.60 | 34264 | -0.05% |
| 05 Sep 2022 | 40.07 | 39.00 | 40.25 | 39.00 | 5964 | 0.75% |
| 02 Sep 2022 | 39.77 | 39.98 | 39.98 | 39.50 | 5741 | 0.43% |
| 01 Sep 2022 | 39.60 | 39.98 | 39.98 | 39.00 | 6049 | -0.65% |
| 30 Aug 2022 | 39.86 | 38.70 | 39.99 | 38.70 | 4746 | 3.45% |
| 29 Aug 2022 | 38.53 | 39.28 | 39.28 | 37.03 | 7697 | -1.91% |
| 26 Aug 2022 | 39.28 | 39.78 | 39.78 | 39.25 | 15719 | -0.05% |
| 25 Aug 2022 | 39.30 | 39.74 | 39.90 | 39.04 | 4984 | 0.03% |
| 24 Aug 2022 | 39.29 | 39.44 | 39.56 | 38.50 | 6190 | 0.74% |
| 23 Aug 2022 | 39.00 | 38.18 | 39.25 | 38.18 | 12649 | 0.83% |
| 22 Aug 2022 | 38.68 | 38.90 | 39.60 | 38.52 | 2962 | -1.45% |
| 19 Aug 2022 | 39.25 | 39.93 | 40.38 | 39.20 | 17665 | -1.70% |
| 18 Aug 2022 | 39.93 | 40.28 | 40.28 | 39.05 | 89922 | 0.18% |
| 17 Aug 2022 | 39.86 | 38.75 | 39.91 | 38.75 | 3211 | 0.50% |
| 16 Aug 2022 | 39.66 | 39.78 | 39.82 | 38.70 | 59693 | 0.94% |
| 12 Aug 2022 | 39.29 | 39.50 | 39.50 | 39.08 | 51494 | 0.36% |
| 11 Aug 2022 | 39.15 | 37.80 | 39.31 | 37.80 | 65946 | 1.58% |
| 10 Aug 2022 | 38.54 | 38.98 | 38.98 | 37.80 | 85478 | 0.00% |
| 08 Aug 2022 | 38.54 | 38.00 | 38.66 | 37.35 | 57815 | 1.18% |
| 05 Aug 2022 | 38.09 | 38.48 | 38.48 | 37.88 | 6293 | 0.32% |
| 04 Aug 2022 | 37.97 | 38.68 | 38.68 | 37.69 | 3183 | -0.58% |
| 03 Aug 2022 | 38.19 | 38.00 | 38.34 | 37.90 | 35981 | -0.10% |
| 02 Aug 2022 | 38.23 | 38.12 | 38.47 | 37.88 | 6662 | 0.29% |
| 01 Aug 2022 | 38.12 | 37.31 | 38.27 | 37.31 | 8475 | 0.98% |
| 29 Jul 2022 | 37.75 | 37.80 | 37.90 | 37.48 | 6950 | 0.56% |
| 28 Jul 2022 | 37.54 | 37.58 | 37.62 | 37.25 | 30219 | 1.19% |
| 27 Jul 2022 | 37.10 | 36.98 | 37.10 | 36.45 | 6465 | 1.20% |
| 26 Jul 2022 | 36.66 | 37.00 | 37.38 | 36.36 | 5478 | -0.92% |
| 25 Jul 2022 | 37.00 | 36.36 | 37.24 | 36.36 | 4278 | 0.19% |
| 22 Jul 2022 | 36.93 | 36.80 | 37.10 | 36.53 | 56754 | 1.60% |
| 21 Jul 2022 | 36.35 | 36.24 | 36.50 | 36.11 | 1941 | 0.25% |
| 20 Jul 2022 | 36.26 | 36.10 | 36.45 | 36.08 | 93307 | 1.00% |
| 19 Jul 2022 | 35.90 | 35.11 | 36.00 | 35.11 | 12058 | 0.62% |
| 18 Jul 2022 | 35.68 | 35.02 | 35.69 | 35.02 | 6219 | 1.88% |
| 15 Jul 2022 | 35.02 | 35.00 | 35.10 | 34.75 | 9457 | 0.09% |
| 14 Jul 2022 | 34.99 | 35.20 | 35.31 | 34.75 | 1564 | -0.62% |
| 13 Jul 2022 | 35.21 | 35.50 | 35.61 | 35.02 | 633 | -0.51% |
| 12 Jul 2022 | 35.39 | 35.98 | 35.98 | 35.31 | 847 | -0.84% |
| 11 Jul 2022 | 35.69 | 34.55 | 35.75 | 34.55 | 6004 | 1.19% |
| 08 Jul 2022 | 35.27 | 35.28 | 35.40 | 35.22 | 10602 | 0.17% |
| 07 Jul 2022 | 35.21 | 34.80 | 35.23 | 34.75 | 6325 | 2.06% |
| 06 Jul 2022 | 34.50 | 34.16 | 34.60 | 34.16 | 54526 | 1.59% |
| 05 Jul 2022 | 33.96 | 34.68 | 34.68 | 33.88 | 60318 | -0.56% |
| 04 Jul 2022 | 34.15 | 33.90 | 34.15 | 33.80 | 2366 | 0.89% |
| 01 Jul 2022 | 33.85 | 33.97 | 33.97 | 32.90 | 11447 | 0.92% |
| 30 Jun 2022 | 33.54 | 33.98 | 33.98 | 33.51 | 2432 | -0.12% |
| 29 Jun 2022 | 33.58 | 33.90 | 33.90 | 33.39 | 2590 | -1.12% |
| 28 Jun 2022 | 33.96 | 33.90 | 34.32 | 33.85 | 1908 | -0.24% |
| 27 Jun 2022 | 34.04 | 34.01 | 34.45 | 33.98 | 4113 | 0.12% |
| 24 Jun 2022 | 34.00 | 33.66 | 34.00 | 33.66 | 888 | 1.43% |
| 23 Jun 2022 | 33.52 | 33.40 | 33.73 | 32.91 | 26862 | 1.09% |
| 22 Jun 2022 | 33.16 | 32.75 | 33.70 | 32.75 | 862 | -0.69% |
| 21 Jun 2022 | 33.39 | 33.39 | 33.86 | 32.70 | 8045 | 1.55% |
| 20 Jun 2022 | 32.88 | 33.18 | 33.18 | 32.56 | 4175 | 0.37% |
| 17 Jun 2022 | 32.76 | 33.19 | 33.22 | 32.67 | 8454 | -0.18% |
| 16 Jun 2022 | 32.82 | 34.18 | 34.18 | 32.67 | 8288 | -2.29% |
| 15 Jun 2022 | 33.59 | 33.50 | 33.75 | 33.50 | 13723 | 0.27% |
| 14 Jun 2022 | 33.50 | 33.80 | 33.96 | 33.30 | 8844 | -0.48% |
| 13 Jun 2022 | 33.66 | 34.75 | 34.75 | 33.32 | 22790 | -3.39% |
| 10 Jun 2022 | 34.84 | 34.65 | 35.38 | 34.10 | 3192 | -0.54% |
| 09 Jun 2022 | 35.03 | 34.60 | 35.68 | 34.60 | 4347 | -0.74% |
| 08 Jun 2022 | 35.29 | 35.88 | 35.88 | 34.98 | 3143 | -0.25% |
| 07 Jun 2022 | 35.38 | 35.87 | 35.87 | 35.10 | 2526 | -0.34% |
| 06 Jun 2022 | 35.50 | 35.05 | 35.75 | 35.05 | 685 | -0.11% |
| 03 Jun 2022 | 35.54 | 35.86 | 36.00 | 35.50 | 1606 | -0.89% |
| 02 Jun 2022 | 35.86 | 35.89 | 35.89 | 35.53 | 2808 | 0.31% |
| 01 Jun 2022 | 35.75 | 35.99 | 35.99 | 35.38 | 1004 | 0.00% |
| 31 May 2022 | 35.75 | 35.50 | 36.30 | 35.25 | 5015 | -1.08% |
| 30 May 2022 | 36.14 | 35.35 | 36.28 | 35.25 | 3198 | 1.29% |
| 27 May 2022 | 35.68 | 34.85 | 35.85 | 34.85 | 8407 | 1.28% |
| 26 May 2022 | 35.23 | 35.08 | 35.25 | 34.10 | 2658 | 1.70% |
| 25 May 2022 | 34.64 | 34.78 | 34.97 | 34.11 | 3904 | 0.79% |
| 24 May 2022 | 34.37 | 34.78 | 34.78 | 34.02 | 4487 | -0.06% |
| 23 May 2022 | 34.39 | 34.78 | 34.89 | 34.01 | 10536 | 0.53% |
| 20 May 2022 | 34.21 | 33.31 | 34.70 | 33.31 | 5416 | 2.21% |
| 19 May 2022 | 33.47 | 33.99 | 33.99 | 33.31 | 7281 | -2.73% |
| 18 May 2022 | 34.41 | 34.78 | 34.78 | 34.10 | 5766 | 0.41% |
| 17 May 2022 | 34.27 | 34.38 | 34.40 | 33.53 | 1987 | 1.33% |
| 16 May 2022 | 33.82 | 33.78 | 35.18 | 33.10 | 24612 | 1.50% |
| 13 May 2022 | 33.32 | 33.65 | 34.53 | 33.11 | 11923 | -2.94% |
| 12 May 2022 | 34.33 | 34.94 | 34.94 | 33.25 | 10361 | -1.29% |
| 11 May 2022 | 34.78 | 34.84 | 34.90 | 34.12 | 4266 | 0.93% |
| 10 May 2022 | 34.46 | 34.00 | 34.78 | 33.80 | 1991 | 0.17% |
| 09 May 2022 | 34.40 | 34.89 | 34.89 | 34.00 | 13013 | -1.04% |
| 06 May 2022 | 34.76 | 35.59 | 35.59 | 34.40 | 21140 | -2.03% |
| 05 May 2022 | 35.48 | 35.98 | 36.39 | 35.31 | 13294 | 0.23% |
| 04 May 2022 | 35.40 | 36.90 | 36.90 | 35.25 | 13134 | -2.34% |
| 02 May 2022 | 36.25 | 36.19 | 36.49 | 35.56 | 2226 | 0.33% |
| 29 Apr 2022 | 36.13 | 36.90 | 36.90 | 35.70 | 5487 | -0.82% |
| 28 Apr 2022 | 36.43 | 35.56 | 36.58 | 35.56 | 2305 | 0.94% |
| 27 Apr 2022 | 36.09 | 36.88 | 36.88 | 35.56 | 11023 | -1.10% |
| 26 Apr 2022 | 36.49 | 36.78 | 36.96 | 36.25 | 6358 | 0.58% |
| 25 Apr 2022 | 36.28 | 36.49 | 36.49 | 35.45 | 4333 | 0.42% |
| 22 Apr 2022 | 36.13 | 36.31 | 37.19 | 36.04 | 14533 | -2.14% |
| 21 Apr 2022 | 36.92 | 36.89 | 37.08 | 36.31 | 3997 | 1.40% |
| 20 Apr 2022 | 36.41 | 36.11 | 36.98 | 36.11 | 3627 | -0.14% |
| 19 Apr 2022 | 36.46 | 37.55 | 37.73 | 36.00 | 8793 | -0.87% |
| 18 Apr 2022 | 36.78 | 37.55 | 37.55 | 36.55 | 10632 | -2.05% |
| 13 Apr 2022 | 37.55 | 38.29 | 38.29 | 37.51 | 3362 | -0.32% |
| 12 Apr 2022 | 37.67 | 37.99 | 37.99 | 37.22 | 4348 | -0.34% |
| 11 Apr 2022 | 37.80 | 38.29 | 38.29 | 37.51 | 2252 | -0.34% |
| 08 Apr 2022 | 37.93 | 38.19 | 38.19 | 37.58 | 9085 | 0.48% |
| 07 Apr 2022 | 37.75 | 37.99 | 37.99 | 37.51 | 9985 | 0.05% |
| 06 Apr 2022 | 37.73 | 38.28 | 38.28 | 37.51 | 4858 | -1.07% |
| 05 Apr 2022 | 38.14 | 39.25 | 39.50 | 37.99 | 7532 | -0.81% |
| 04 Apr 2022 | 38.45 | 37.02 | 38.80 | 36.71 | 42602 | 3.89% |
| 01 Apr 2022 | 37.01 | 36.59 | 37.09 | 35.93 | 27370 | 1.65% |
| 31 Mar 2022 | 36.41 | 36.55 | 36.87 | 36.02 | 4444 | 0.30% |
| 30 Mar 2022 | 36.30 | 36.15 | 36.39 | 35.65 | 13279 | 1.20% |
| 29 Mar 2022 | 35.87 | 36.19 | 36.19 | 35.31 | 1102 | 0.45% |
| 28 Mar 2022 | 35.71 | 35.20 | 35.97 | 34.91 | 3331 | 0.88% |
| 25 Mar 2022 | 35.40 | 35.58 | 35.76 | 35.30 | 19399 | -0.78% |
| 24 Mar 2022 | 35.68 | 36.20 | 36.48 | 35.55 | 22104 | -1.44% |
| 23 Mar 2022 | 36.20 | 37.50 | 37.50 | 36.08 | 6198 | -1.17% |
| 22 Mar 2022 | 36.63 | 36.00 | 36.69 | 35.55 | 3937 | 1.61% |
| 21 Mar 2022 | 36.05 | 37.10 | 37.88 | 36.00 | 9539 | -0.77% |
| 17 Mar 2022 | 36.33 | 35.80 | 36.59 | 35.80 | 14512 | 1.37% |
| 16 Mar 2022 | 35.84 | 35.50 | 35.86 | 35.10 | 7067 | 2.99% |
| 15 Mar 2022 | 34.80 | 35.95 | 35.95 | 34.75 | 6691 | -1.19% |
| 14 Mar 2022 | 35.22 | 34.75 | 35.54 | 34.22 | 11801 | 2.03% |
| 11 Mar 2022 | 34.52 | 34.88 | 35.50 | 34.00 | 25827 | -0.49% |
| 10 Mar 2022 | 34.69 | 34.75 | 35.49 | 33.73 | 23243 | 2.15% |
| 09 Mar 2022 | 33.96 | 34.75 | 34.75 | 33.11 | 37352 | -0.18% |
| 08 Mar 2022 | 34.02 | 33.09 | 36.65 | 32.13 | 58853 | 2.81% |
| 07 Mar 2022 | 33.09 | 34.49 | 35.00 | 32.50 | 49686 | -4.47% |
| 04 Mar 2022 | 34.64 | 35.79 | 35.79 | 34.01 | 27977 | -1.34% |
| 03 Mar 2022 | 35.11 | 35.70 | 37.38 | 35.01 | 28478 | -1.51% |
| 02 Mar 2022 | 35.65 | 36.69 | 36.69 | 35.15 | 24136 | -2.01% |
| 28 Feb 2022 | 36.38 | 36.90 | 36.90 | 35.83 | 6939 | -0.60% |
| 25 Feb 2022 | 36.60 | 36.59 | 37.00 | 35.70 | 4734 | 3.16% |
| 24 Feb 2022 | 35.48 | 37.44 | 37.58 | 31.99 | 38107 | -5.74% |
| 23 Feb 2022 | 37.64 | 37.40 | 38.50 | 37.05 | 3236 | 0.45% |
| 22 Feb 2022 | 37.47 | 37.10 | 37.74 | 37.10 | 10892 | -0.29% |
| 21 Feb 2022 | 37.58 | 38.60 | 39.10 | 37.05 | 11647 | -0.66% |
| 18 Feb 2022 | 37.83 | 37.69 | 38.00 | 37.60 | 1195 | 0.40% |
| 17 Feb 2022 | 37.68 | 38.19 | 38.19 | 37.60 | 7814 | -1.23% |
| 16 Feb 2022 | 38.15 | 38.58 | 38.60 | 37.73 | 6022 | 0.18% |
| 15 Feb 2022 | 38.08 | 37.49 | 38.20 | 36.53 | 11450 | 2.86% |
| 14 Feb 2022 | 37.02 | 38.05 | 38.69 | 36.79 | 30313 | -3.79% |
| 11 Feb 2022 | 38.48 | 38.80 | 38.92 | 38.05 | 4413 | -1.33% |
| 10 Feb 2022 | 39.00 | 38.35 | 39.20 | 38.35 | 5346 | 1.19% |
| 09 Feb 2022 | 38.54 | 38.60 | 39.00 | 37.75 | 5059 | 1.29% |
| 08 Feb 2022 | 38.05 | 38.06 | 38.59 | 37.36 | 20209 | -0.03% |
| 07 Feb 2022 | 38.06 | 38.60 | 40.38 | 37.76 | 38755 | -1.98% |
| 04 Feb 2022 | 38.83 | 39.50 | 39.50 | 38.60 | 3921 | -0.59% |
| 03 Feb 2022 | 39.06 | 38.91 | 39.75 | 38.86 | 5696 | -0.33% |
| 02 Feb 2022 | 39.19 | 38.99 | 39.40 | 38.33 | 13874 | 1.37% |
| 01 Feb 2022 | 38.66 | 38.69 | 38.84 | 37.33 | 21648 | 1.79% |
| 31 Jan 2022 | 37.98 | 37.55 | 38.39 | 37.55 | 45177 | 0.77% |
| 28 Jan 2022 | 37.69 | 38.60 | 38.69 | 37.51 | 32186 | -1.21% |
| 27 Jan 2022 | 38.15 | 38.38 | 38.38 | 37.00 | 8712 | 0.63% |
| 25 Jan 2022 | 37.91 | 37.09 | 37.98 | 36.35 | 6155 | 2.27% |
| 24 Jan 2022 | 37.07 | 37.22 | 37.99 | 36.35 | 31398 | -2.09% |
| 21 Jan 2022 | 37.86 | 38.09 | 38.09 | 37.30 | 4104 | -0.39% |
| 20 Jan 2022 | 38.01 | 38.34 | 38.34 | 37.68 | 7490 | 0.26% |
| 19 Jan 2022 | 37.91 | 38.49 | 38.49 | 37.72 | 3249 | -0.68% |
| 18 Jan 2022 | 38.17 | 38.79 | 38.88 | 38.00 | 3588 | -0.70% |
| 17 Jan 2022 | 38.44 | 38.45 | 38.80 | 38.31 | 2166 | 0.21% |
| 14 Jan 2022 | 38.36 | 38.40 | 38.69 | 38.07 | 8520 | -0.78% |
| 13 Jan 2022 | 38.66 | 38.98 | 38.98 | 38.30 | 4302 | -0.31% |
| 12 Jan 2022 | 38.78 | 39.04 | 39.05 | 38.50 | 7107 | 1.04% |
| 11 Jan 2022 | 38.38 | 39.30 | 39.50 | 38.01 | 9540 | 0.31% |
| 10 Jan 2022 | 38.26 | 38.09 | 38.65 | 37.62 | 12610 | 1.08% |
| 07 Jan 2022 | 37.85 | 37.15 | 38.09 | 37.15 | 14003 | 0.26% |
| 06 Jan 2022 | 37.75 | 37.80 | 37.80 | 37.14 | 4780 | -0.05% |
| 05 Jan 2022 | 37.77 | 36.36 | 37.87 | 36.36 | 21397 | 2.94% |
| 04 Jan 2022 | 36.69 | 37.25 | 37.25 | 36.50 | 6799 | 0.49% |
| 03 Jan 2022 | 36.51 | 35.11 | 36.71 | 35.11 | 15168 | 2.58% |
| 31 Dec 2021 | 35.59 | 35.70 | 35.72 | 35.00 | 6341 | 1.69% |
| 30 Dec 2021 | 35.00 | 35.00 | 35.43 | 34.55 | 7767 | -0.23% |
| 29 Dec 2021 | 35.08 | 35.69 | 36.00 | 34.98 | 33486 | -0.88% |
| 28 Dec 2021 | 35.39 | 35.45 | 35.48 | 34.99 | 1184 | 1.40% |
| 27 Dec 2021 | 34.90 | 35.49 | 35.49 | 34.56 | 23502 | -0.03% |
| 24 Dec 2021 | 34.91 | 35.01 | 35.95 | 34.75 | 2572 | -1.13% |
| 23 Dec 2021 | 35.31 | 35.11 | 35.62 | 35.01 | 22230 | 0.28% |
| 22 Dec 2021 | 35.21 | 35.20 | 35.30 | 34.31 | 7409 | 2.00% |
| 21 Dec 2021 | 34.52 | 35.39 | 35.39 | 34.39 | 9738 | -0.23% |
| 20 Dec 2021 | 34.60 | 39.38 | 39.38 | 34.05 | 40098 | -3.54% |
| 17 Dec 2021 | 35.87 | 36.70 | 37.12 | 35.70 | 13049 | -2.69% |
| 16 Dec 2021 | 36.86 | 36.70 | 37.33 | 36.50 | 1661 | 0.52% |
| 15 Dec 2021 | 36.67 | 36.52 | 37.21 | 36.52 | 12552 | -0.84% |
| 14 Dec 2021 | 36.98 | 37.49 | 37.49 | 36.30 | 10091 | -0.16% |
| 13 Dec 2021 | 37.04 | 37.89 | 38.02 | 36.83 | 7749 | -0.38% |
| 10 Dec 2021 | 37.18 | 37.78 | 37.78 | 36.81 | 2085 | -0.59% |
| 09 Dec 2021 | 37.40 | 37.89 | 37.89 | 37.01 | 6957 | 0.40% |
| 08 Dec 2021 | 37.25 | 37.20 | 37.69 | 36.52 | 11070 | 0.73% |
| 07 Dec 2021 | 36.98 | 36.59 | 37.07 | 36.10 | 3232 | 2.84% |
| 06 Dec 2021 | 35.96 | 36.95 | 36.95 | 35.66 | 3910 | -0.99% |
| 03 Dec 2021 | 36.32 | 36.95 | 36.95 | 36.02 | 13896 | -0.95% |
| 02 Dec 2021 | 36.67 | 36.79 | 36.80 | 36.02 | 3570 | 0.88% |
| 01 Dec 2021 | 36.35 | 36.77 | 36.77 | 35.67 | 2584 | 1.48% |
| 30 Nov 2021 | 35.82 | 36.88 | 36.88 | 35.61 | 5039 | -0.94% |
| 29 Nov 2021 | 36.16 | 36.98 | 36.98 | 35.75 | 5796 | 0.00% |
| 26 Nov 2021 | 36.16 | 37.65 | 37.65 | 36.01 | 19068 | -4.01% |
| 25 Nov 2021 | 37.67 | 37.89 | 37.98 | 37.03 | 12163 | 0.16% |
| 24 Nov 2021 | 37.61 | 37.89 | 38.03 | 37.50 | 6195 | 0.32% |
| 23 Nov 2021 | 37.49 | 37.02 | 38.10 | 36.76 | 11363 | 0.54% |
| 22 Nov 2021 | 37.29 | 38.22 | 38.68 | 36.85 | 14829 | -2.43% |
| 18 Nov 2021 | 38.22 | 38.59 | 38.75 | 37.60 | 9951 | -0.10% |
| 17 Nov 2021 | 38.26 | 38.44 | 38.75 | 38.01 | 5554 | -0.47% |
| 16 Nov 2021 | 38.44 | 39.29 | 39.29 | 38.35 | 43039 | -1.23% |
| 15 Nov 2021 | 38.92 | 39.78 | 40.20 | 38.75 | 12466 | -2.14% |
| 12 Nov 2021 | 39.77 | 39.85 | 41.04 | 38.60 | 4363 | 1.09% |
| 11 Nov 2021 | 39.34 | 39.29 | 39.60 | 38.80 | 4410 | 0.36% |
| 10 Nov 2021 | 39.20 | 39.14 | 39.79 | 39.00 | 6175 | -1.09% |
| 09 Nov 2021 | 39.63 | 39.95 | 39.95 | 39.29 | 2921 | -0.08% |
| 08 Nov 2021 | 39.66 | 40.19 | 40.80 | 39.09 | 17976 | -0.53% |
| 04 Nov 2021 | 39.87 | 39.99 | 40.40 | 39.31 | 1491 | 0.81% |
| 03 Nov 2021 | 39.55 | 40.29 | 40.29 | 39.38 | 5745 | -0.80% |
| 02 Nov 2021 | 39.87 | 40.17 | 40.22 | 39.45 | 3017 | 0.10% |
| 01 Nov 2021 | 39.83 | 39.79 | 39.97 | 39.02 | 2064 | 1.56% |
| 29 Oct 2021 | 39.22 | 40.90 | 40.90 | 39.00 | 6024 | -1.23% |
| 28 Oct 2021 | 39.71 | 42.29 | 42.29 | 39.50 | 9917 | -3.29% |
| 27 Oct 2021 | 41.06 | 42.06 | 42.06 | 40.85 | 7593 | -0.44% |
| 26 Oct 2021 | 41.24 | 42.49 | 44.48 | 40.74 | 7111 | 0.19% |
| 25 Oct 2021 | 41.16 | 41.39 | 41.88 | 40.10 | 28447 | 2.41% |
| 22 Oct 2021 | 40.19 | 40.38 | 40.68 | 39.55 | 12998 | 0.37% |
| 21 Oct 2021 | 40.04 | 39.48 | 40.43 | 39.32 | 10069 | 1.37% |
| 20 Oct 2021 | 39.50 | 39.30 | 39.90 | 33.55 | 14113 | -0.55% |
| 19 Oct 2021 | 39.72 | 39.40 | 40.49 | 39.36 | 9782 | 0.18% |
| 18 Oct 2021 | 39.65 | 39.90 | 39.99 | 39.10 | 11661 | 0.89% |
| 14 Oct 2021 | 39.30 | 38.82 | 39.38 | 38.56 | 14409 | 1.24% |
| 13 Oct 2021 | 38.82 | 38.51 | 38.88 | 38.51 | 6214 | 0.52% |
| 12 Oct 2021 | 38.62 | 38.01 | 38.85 | 38.01 | 4973 | 0.36% |
| 11 Oct 2021 | 38.48 | 37.62 | 38.60 | 37.25 | 22776 | 1.56% |
| 08 Oct 2021 | 37.89 | 38.10 | 38.14 | 37.75 | 2056 | -0.16% |
| 07 Oct 2021 | 37.95 | 37.52 | 38.04 | 37.52 | 3626 | 0.82% |
| 06 Oct 2021 | 37.64 | 37.52 | 38.13 | 37.40 | 32959 | -0.63% |
| 05 Oct 2021 | 37.88 | 37.79 | 37.99 | 37.40 | 10164 | 0.24% |
| 04 Oct 2021 | 37.79 | 37.88 | 37.88 | 37.11 | 3756 | 1.48% |
| 01 Oct 2021 | 37.24 | 37.99 | 38.38 | 37.15 | 9177 | -1.04% |
| 30 Sep 2021 | 37.63 | 37.75 | 38.55 | 37.52 | 24812 | -0.32% |
| 29 Sep 2021 | 37.75 | 38.21 | 38.21 | 37.50 | 11606 | -0.21% |
| 28 Sep 2021 | 37.83 | 38.87 | 39.35 | 37.51 | 6634 | -0.97% |
| 27 Sep 2021 | 38.20 | 38.65 | 38.70 | 37.52 | 13033 | 0.42% |
| 24 Sep 2021 | 38.04 | 38.45 | 38.49 | 37.35 | 5231 | 0.88% |
| 23 Sep 2021 | 37.71 | 37.01 | 37.89 | 37.01 | 7500 | 1.40% |
| 22 Sep 2021 | 37.19 | 37.78 | 37.78 | 37.01 | 2697 | -0.24% |
| 21 Sep 2021 | 37.28 | 38.19 | 38.19 | 36.71 | 26457 | -0.29% |
| 20 Sep 2021 | 37.39 | 37.02 | 45.00 | 37.02 | 25857 | -1.01% |
| 17 Sep 2021 | 37.77 | 37.36 | 38.25 | 37.05 | 37073 | 0.32% |
| 16 Sep 2021 | 37.65 | 36.90 | 37.80 | 36.80 | 14402 | 1.92% |
| 15 Sep 2021 | 36.94 | 36.98 | 36.98 | 36.56 | 3438 | 0.82% |
| 14 Sep 2021 | 36.64 | 36.95 | 36.95 | 36.47 | 4527 | 0.47% |
| 13 Sep 2021 | 36.47 | 36.80 | 36.80 | 36.31 | 9435 | -0.90% |
| 09 Sep 2021 | 36.80 | 37.15 | 37.15 | 36.20 | 36015 | 0.03% |
| 08 Sep 2021 | 36.79 | 36.92 | 36.92 | 36.51 | 4339 | 1.02% |
| 07 Sep 2021 | 36.42 | 36.98 | 37.00 | 36.25 | 5769 | -0.84% |
| 06 Sep 2021 | 36.73 | 37.99 | 37.99 | 36.59 | 7567 | 0.11% |
| 03 Sep 2021 | 36.69 | 36.51 | 37.15 | 36.51 | 6776 | -0.19% |
| 02 Sep 2021 | 36.76 | 36.95 | 36.95 | 36.50 | 3948 | 0.00% |
| 01 Sep 2021 | 36.76 | 36.95 | 37.12 | 36.40 | 5989 | 0.99% |
| 31 Aug 2021 | 36.40 | 36.95 | 36.95 | 36.22 | 8239 | 0.50% |
| 30 Aug 2021 | 36.22 | 36.50 | 36.57 | 35.51 | 15139 | 1.29% |
| 27 Aug 2021 | 35.76 | 36.35 | 36.35 | 35.52 | 3525 | -0.50% |
| 26 Aug 2021 | 35.94 | 36.10 | 36.10 | 35.50 | 10459 | 0.45% |
| 25 Aug 2021 | 35.78 | 35.51 | 36.14 | 35.40 | 17448 | 0.76% |
| 24 Aug 2021 | 35.51 | 35.00 | 35.78 | 34.81 | 7487 | 0.85% |
| 23 Aug 2021 | 35.21 | 35.11 | 36.00 | 33.18 | 7884 | -0.25% |
| 20 Aug 2021 | 35.30 | 35.60 | 35.69 | 35.00 | 8655 | -1.23% |
| 18 Aug 2021 | 35.74 | 35.81 | 36.31 | 35.65 | 4137 | -0.42% |
| 17 Aug 2021 | 35.89 | 36.38 | 36.38 | 35.60 | 4239 | -0.33% |
| 16 Aug 2021 | 36.01 | 36.30 | 36.30 | 35.55 | 2800 | 0.19% |
| 13 Aug 2021 | 35.94 | 36.35 | 36.35 | 35.60 | 3052 | -0.14% |
| 12 Aug 2021 | 35.99 | 36.05 | 36.12 | 35.55 | 4244 | -0.06% |
| 11 Aug 2021 | 36.01 | 36.46 | 36.46 | 35.48 | 7318 | 0.33% |
| 10 Aug 2021 | 35.89 | 36.34 | 36.34 | 35.87 | 16239 | 0.17% |
| 09 Aug 2021 | 35.83 | 36.35 | 36.35 | 35.40 | 13027 | -0.14% |
| 06 Aug 2021 | 35.88 | 35.60 | 36.09 | 35.60 | 5269 | 0.48% |
| 05 Aug 2021 | 35.71 | 36.00 | 36.09 | 35.60 | 4394 | -0.36% |
| 04 Aug 2021 | 35.84 | 35.47 | 36.20 | 34.75 | 51408 | 2.25% |
| 03 Aug 2021 | 35.05 | 34.75 | 35.19 | 34.60 | 13966 | 0.34% |
| 02 Aug 2021 | 34.93 | 35.09 | 35.09 | 34.53 | 14115 | 1.10% |
| 30 Jul 2021 | 34.55 | 34.98 | 35.25 | 34.50 | 2975 | -0.26% |
| 29 Jul 2021 | 34.64 | 35.09 | 35.14 | 34.25 | 4831 | 0.61% |
| 28 Jul 2021 | 34.43 | 35.44 | 35.44 | 34.30 | 54206 | -1.71% |
| 27 Jul 2021 | 35.03 | 34.65 | 35.39 | 34.65 | 14026 | 0.55% |
| 26 Jul 2021 | 34.84 | 35.47 | 35.47 | 34.52 | 5867 | -0.29% |
| 23 Jul 2021 | 34.94 | 35.14 | 35.19 | 34.60 | 4141 | -0.14% |
| 22 Jul 2021 | 34.99 | 35.93 | 35.97 | 34.80 | 4325 | 0.84% |
| 20 Jul 2021 | 34.70 | 35.87 | 36.02 | 34.61 | 23673 | -3.26% |
| 19 Jul 2021 | 35.87 | 35.98 | 36.00 | 35.03 | 5526 | -0.14% |
| 16 Jul 2021 | 35.92 | 36.38 | 36.38 | 35.70 | 7643 | -0.17% |
| 15 Jul 2021 | 35.98 | 35.72 | 36.14 | 35.25 | 9308 | 0.64% |
| 14 Jul 2021 | 35.75 | 35.11 | 35.89 | 35.11 | 2307 | 0.51% |
| 13 Jul 2021 | 35.57 | 35.01 | 35.68 | 35.01 | 4095 | 1.22% |
| 12 Jul 2021 | 35.14 | 35.70 | 35.85 | 34.65 | 11766 | -0.37% |
| 09 Jul 2021 | 35.27 | 35.45 | 35.55 | 35.10 | 1845 | -0.79% |
| 08 Jul 2021 | 35.55 | 36.29 | 36.54 | 35.25 | 10436 | -0.75% |
| 07 Jul 2021 | 35.82 | 35.84 | 35.99 | 35.10 | 32362 | 0.84% |
| 06 Jul 2021 | 35.52 | 35.16 | 35.78 | 34.81 | 23964 | 1.02% |
| 05 Jul 2021 | 35.16 | 34.99 | 35.36 | 34.55 | 11217 | 1.77% |
| 02 Jul 2021 | 34.55 | 34.97 | 34.97 | 34.42 | 2313 | -0.12% |
| 01 Jul 2021 | 34.59 | 35.75 | 35.75 | 34.40 | 8329 | -1.26% |
| 30 Jun 2021 | 35.03 | 34.86 | 35.14 | 34.86 | 2965 | 0.49% |
| 29 Jun 2021 | 34.86 | 35.40 | 35.40 | 34.81 | 2601 | -0.77% |
| 28 Jun 2021 | 35.13 | 35.10 | 35.45 | 35.01 | 5705 | -0.45% |
| 25 Jun 2021 | 35.29 | 34.50 | 35.50 | 34.47 | 11273 | 1.88% |
| 24 Jun 2021 | 34.64 | 34.98 | 35.44 | 34.35 | 8482 | -0.17% |
| 23 Jun 2021 | 34.70 | 35.50 | 35.50 | 34.46 | 2424 | -0.46% |
| 22 Jun 2021 | 34.86 | 35.50 | 35.50 | 34.57 | 12502 | 0.06% |
| 21 Jun 2021 | 34.84 | 34.42 | 35.05 | 33.74 | 5793 | 1.22% |
| 18 Jun 2021 | 34.42 | 35.10 | 35.10 | 33.87 | 13225 | -0.23% |
| 17 Jun 2021 | 34.50 | 35.30 | 35.30 | 34.40 | 6119 | -1.32% |
| 16 Jun 2021 | 34.96 | 35.50 | 35.50 | 34.85 | 3101 | -0.46% |
| 15 Jun 2021 | 35.12 | 35.55 | 35.55 | 34.80 | 4094 | 0.63% |
| 14 Jun 2021 | 34.90 | 35.25 | 35.25 | 34.30 | 7702 | -0.71% |
| 11 Jun 2021 | 35.15 | 35.85 | 35.88 | 34.95 | 3487 | 0.09% |
| 10 Jun 2021 | 35.12 | 35.50 | 35.55 | 34.72 | 7736 | -0.37% |
| 09 Jun 2021 | 35.25 | 35.68 | 35.68 | 35.20 | 12842 | -1.12% |
| 08 Jun 2021 | 35.65 | 35.75 | 35.83 | 35.15 | 8782 | -0.11% |
| 07 Jun 2021 | 35.69 | 35.75 | 35.75 | 35.41 | 4876 | 0.25% |
| 04 Jun 2021 | 35.60 | 35.76 | 35.76 | 35.30 | 14534 | 0.39% |
| 03 Jun 2021 | 35.46 | 35.56 | 35.74 | 35.19 | 9400 | -0.28% |
| 02 Jun 2021 | 35.56 | 35.40 | 35.71 | 34.90 | 32249 | 0.45% |
| 01 Jun 2021 | 35.40 | 35.54 | 35.65 | 35.15 | 1654 | 0.03% |
| 31 May 2021 | 35.39 | 35.45 | 35.62 | 34.84 | 9729 | 0.91% |
| 28 May 2021 | 35.07 | 35.45 | 35.80 | 34.52 | 16161 | 0.23% |
| 27 May 2021 | 34.99 | 35.20 | 35.20 | 34.27 | 8341 | 1.27% |
| 26 May 2021 | 34.55 | 34.40 | 35.30 | 34.33 | 3395 | -0.09% |
| 25 May 2021 | 34.58 | 35.98 | 35.98 | 34.40 | 14773 | -0.43% |
| 24 May 2021 | 34.73 | 34.98 | 35.34 | 34.39 | 10012 | 0.99% |
| 21 May 2021 | 34.39 | 33.82 | 34.78 | 33.30 | 17988 | 3.09% |
| 20 May 2021 | 33.36 | 33.98 | 33.98 | 33.18 | 4440 | -1.16% |
| 19 May 2021 | 33.75 | 33.28 | 34.05 | 33.28 | 6903 | 0.21% |
| 18 May 2021 | 33.68 | 33.90 | 33.98 | 33.42 | 16985 | 1.35% |
| 17 May 2021 | 33.23 | 32.02 | 33.36 | 32.02 | 9358 | 2.78% |
| 14 May 2021 | 32.33 | 32.36 | 32.95 | 32.12 | 1409 | -0.37% |
| 12 May 2021 | 32.45 | 32.99 | 32.99 | 32.36 | 6986 | -0.98% |
| 11 May 2021 | 32.77 | 32.99 | 33.24 | 32.33 | 8335 | -0.88% |
| 10 May 2021 | 33.06 | 33.19 | 33.19 | 32.67 | 10552 | 1.07% |
| 07 May 2021 | 32.71 | 32.99 | 33.10 | 32.60 | 3972 | 0.15% |
| 06 May 2021 | 32.66 | 33.00 | 33.00 | 32.40 | 1738 | 0.43% |
| 05 May 2021 | 32.52 | 33.01 | 33.01 | 32.51 | 2880 | 0.09% |
| 04 May 2021 | 32.49 | 32.10 | 32.98 | 32.02 | 7884 | 0.43% |
| 03 May 2021 | 32.35 | 32.49 | 32.70 | 32.05 | 7909 | -1.46% |
| 30 Apr 2021 | 32.83 | 33.62 | 33.62 | 32.50 | 13571 | -2.35% |
| 29 Apr 2021 | 33.62 | 34.28 | 34.38 | 33.40 | 10448 | 0.30% |
| 28 Apr 2021 | 33.52 | 33.19 | 33.75 | 32.53 | 11562 | 2.92% |
| 27 Apr 2021 | 32.57 | 32.70 | 32.70 | 32.09 | 15590 | 1.15% |
| 26 Apr 2021 | 32.20 | 32.77 | 32.77 | 31.90 | 20975 | 1.19% |
| 23 Apr 2021 | 31.82 | 32.15 | 32.15 | 31.18 | 4326 | 0.98% |
| 22 Apr 2021 | 31.51 | 31.03 | 31.81 | 30.28 | 7702 | 1.35% |
| 20 Apr 2021 | 31.09 | 31.19 | 31.59 | 30.90 | 6069 | 0.29% |
| 19 Apr 2021 | 31.00 | 31.05 | 31.21 | 30.50 | 35141 | -3.37% |
| 16 Apr 2021 | 32.08 | 31.74 | 32.21 | 31.64 | 2080 | 0.34% |
| 15 Apr 2021 | 31.97 | 31.99 | 32.10 | 31.25 | 7828 | 0.63% |
| 13 Apr 2021 | 31.77 | 31.60 | 31.80 | 30.44 | 13662 | 3.35% |
| 12 Apr 2021 | 30.74 | 31.86 | 31.86 | 30.65 | 54499 | -5.88% |
| 09 Apr 2021 | 32.66 | 32.75 | 33.09 | 26.40 | 12988 | -1.06% |
| 08 Apr 2021 | 33.01 | 32.89 | 33.51 | 32.77 | 7108 | 0.89% |
| 07 Apr 2021 | 32.72 | 32.63 | 33.38 | 32.40 | 8903 | 0.28% |
| 06 Apr 2021 | 32.63 | 32.90 | 39.80 | 32.30 | 9707 | -0.79% |
| 05 Apr 2021 | 32.89 | 33.30 | 33.66 | 32.34 | 105196 | -3.18% |
| 01 Apr 2021 | 33.97 | 33.40 | 34.29 | 32.82 | 26897 | 2.47% |
| 31 Mar 2021 | 33.15 | 33.68 | 33.68 | 32.72 | 6054 | -0.66% |
| 30 Mar 2021 | 33.37 | 33.70 | 33.93 | 33.30 | 25459 | 0.21% |
| 26 Mar 2021 | 33.30 | 33.17 | 33.67 | 33.11 | 2270 | 0.54% |
| 25 Mar 2021 | 33.12 | 33.34 | 33.59 | 32.36 | 23099 | -0.63% |
| 24 Mar 2021 | 33.33 | 34.00 | 34.03 | 33.15 | 7201 | -2.52% |
| 23 Mar 2021 | 34.19 | 32.85 | 34.40 | 32.85 | 8831 | 2.00% |
| 22 Mar 2021 | 33.52 | 34.00 | 34.08 | 33.44 | 6159 | -1.61% |
| 19 Mar 2021 | 34.07 | 34.48 | 34.48 | 33.17 | 22962 | 0.56% |
| 18 Mar 2021 | 33.88 | 34.51 | 34.78 | 33.37 | 10199 | -1.22% |
| 17 Mar 2021 | 34.30 | 34.90 | 35.15 | 34.10 | 11508 | -1.69% |
| 16 Mar 2021 | 34.89 | 34.99 | 35.49 | 34.77 | 9483 | -0.63% |
| 15 Mar 2021 | 35.11 | 35.40 | 35.42 | 34.32 | 20664 | -0.68% |
| 12 Mar 2021 | 35.35 | 36.01 | 36.36 | 35.06 | 22823 | -1.37% |
| 10 Mar 2021 | 35.84 | 35.75 | 36.36 | 35.75 | 24354 | 0.08% |
| 09 Mar 2021 | 35.81 | 35.38 | 36.14 | 35.38 | 20066 | 1.68% |
| 08 Mar 2021 | 35.22 | 35.00 | 35.85 | 35.00 | 79091 | 0.09% |
| 05 Mar 2021 | 35.19 | 35.33 | 35.67 | 34.51 | 48931 | -1.70% |
| 04 Mar 2021 | 35.80 | 35.27 | 36.39 | 35.27 | 24203 | -1.54% |
| 03 Mar 2021 | 36.36 | 35.46 | 36.50 | 35.46 | 57703 | 2.57% |
| 02 Mar 2021 | 35.45 | 35.30 | 35.71 | 35.04 | 52420 | 0.45% |
| 01 Mar 2021 | 35.29 | 35.32 | 35.70 | 34.90 | 67794 | 1.23% |
| 26 Feb 2021 | 34.86 | 35.71 | 35.76 | 34.54 | 52881 | -4.55% |
| 25 Feb 2021 | 36.52 | 36.90 | 37.18 | 36.29 | 25681 | 0.94% |
| 24 Feb 2021 | 36.18 | 35.35 | 36.39 | 34.34 | 38568 | 2.64% |
| 23 Feb 2021 | 35.25 | 36.08 | 36.08 | 35.00 | 37352 | -1.21% |
| 22 Feb 2021 | 35.68 | 38.00 | 38.40 | 35.30 | 38937 | -3.31% |
| 19 Feb 2021 | 36.90 | 38.50 | 40.00 | 35.50 | 127379 | -2.87% |
| 18 Feb 2021 | 37.99 | 44.49 | 44.49 | 37.07 | 630270 | -3.75% |
| 17 Feb 2021 | 39.47 | 42.00 | 44.70 | 36.89 | 399601 | 5.99% |
| 16 Feb 2021 | 37.24 | 37.35 | 40.96 | 36.50 | 3848 | 0.11% |
| 15 Feb 2021 | 37.20 | 37.20 | 37.60 | 35.50 | 1220 | 2.99% |
| 12 Feb 2021 | 36.12 | 36.25 | 36.35 | 35.45 | 3547 | 0.92% |
| 11 Feb 2021 | 35.79 | 37.07 | 37.07 | 35.69 | 356 | -0.56% |
| 10 Feb 2021 | 35.99 | 42.80 | 42.80 | 35.53 | 1450 | -0.28% |
| 09 Feb 2021 | 36.09 | 37.02 | 37.02 | 35.58 | 528 | 0.42% |
| 08 Feb 2021 | 35.94 | 36.68 | 41.28 | 34.76 | 671 | 0.93% |
| 05 Feb 2021 | 35.61 | 35.70 | 39.39 | 34.36 | 818 | 1.08% |
| 04 Feb 2021 | 35.23 | 35.89 | 38.07 | 34.23 | 2480 | 1.12% |
| 03 Feb 2021 | 34.84 | 33.40 | 35.10 | 33.16 | 493 | 2.02% |
| 02 Feb 2021 | 34.15 | 33.39 | 35.00 | 33.39 | 1359 | 3.11% |
| 01 Feb 2021 | 33.12 | 31.45 | 33.30 | 30.76 | 4194 | 8.48% |
| 29 Jan 2021 | 30.53 | 30.52 | 31.20 | 30.37 | 302 | 0.69% |
| 28 Jan 2021 | 30.32 | 30.22 | 30.46 | 29.63 | 344 | -0.36% |
| 27 Jan 2021 | 30.43 | 31.21 | 31.35 | 30.14 | 505 | -2.41% |
| 25 Jan 2021 | 31.18 | 30.36 | 31.78 | 30.36 | 804 | 0.39% |
| 22 Jan 2021 | 31.06 | 32.24 | 32.24 | 31.05 | 727 | -3.39% |
| 21 Jan 2021 | 32.15 | 32.92 | 32.92 | 31.95 | 154 | -0.89% |
| 20 Jan 2021 | 32.44 | 31.56 | 32.70 | 31.56 | 92 | -0.03% |
| 19 Jan 2021 | 32.45 | 32.29 | 32.57 | 31.90 | 115 | 2.01% |
| 18 Jan 2021 | 31.81 | 32.41 | 32.56 | 31.80 | 579 | -1.39% |
| 15 Jan 2021 | 32.26 | 33.57 | 33.57 | 32.01 | 250 | -1.01% |
| 14 Jan 2021 | 32.59 | 32.97 | 32.97 | 32.50 | 159 | 0.25% |
| 13 Jan 2021 | 32.51 | 32.01 | 33.53 | 31.28 | 139 | 0.81% |
| 12 Jan 2021 | 32.25 | 32.01 | 32.47 | 31.95 | 607 | 0.56% |
| 11 Jan 2021 | 32.07 | 32.35 | 32.35 | 31.79 | 271 | -0.31% |
| 08 Jan 2021 | 32.17 | 32.47 | 32.47 | 31.91 | 199 | 0.19% |
| 07 Jan 2021 | 32.11 | 31.87 | 32.20 | 31.87 | 372 | 1.26% |
| 06 Jan 2021 | 31.71 | 32.04 | 32.04 | 31.56 | 299 | 0.22% |
| 05 Jan 2021 | 31.64 | 31.10 | 31.84 | 30.83 | 1567 | 1.44% |
| 04 Jan 2021 | 31.19 | 31.69 | 31.71 | 30.90 | 724 | -0.48% |
| 01 Jan 2021 | 31.34 | 31.30 | 31.42 | 31.19 | 118 | 0.61% |
| 31 Dec 2020 | 31.15 | 31.22 | 31.40 | 31.15 | 192 | -0.45% |
| 30 Dec 2020 | 31.29 | 31.73 | 31.73 | 31.00 | 235 | 0.10% |
| 29 Dec 2020 | 31.26 | 30.96 | 31.40 | 30.96 | 289 | 1.00% |
| 28 Dec 2020 | 30.95 | 31.41 | 32.35 | 30.60 | 156 | 1.48% |
| 24 Dec 2020 | 30.50 | 29.93 | 30.55 | 29.93 | 202 | 2.18% |
| 23 Dec 2020 | 29.85 | 29.69 | 29.96 | 29.50 | 137 | 0.51% |
| 22 Dec 2020 | 29.70 | 29.87 | 29.87 | 28.93 | 409 | 0.64% |
