VISHWARAJ Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 6.88 | 6.81 | 6.99 | 6.71 | 163390 | 1.03% |
| 18 Dec 2025 | 6.81 | 6.79 | 6.85 | 6.71 | 160664 | 0.15% |
| 17 Dec 2025 | 6.80 | 7.03 | 7.03 | 6.78 | 108528 | -2.30% |
| 16 Dec 2025 | 6.96 | 7.07 | 7.07 | 6.90 | 109843 | -0.14% |
| 15 Dec 2025 | 6.97 | 7.04 | 7.19 | 6.91 | 297481 | -1.69% |
| 12 Dec 2025 | 7.09 | 7.29 | 7.29 | 7.07 | 127181 | -1.39% |
| 11 Dec 2025 | 7.19 | 6.89 | 7.43 | 6.70 | 647004 | 6.20% |
| 10 Dec 2025 | 6.77 | 6.60 | 6.97 | 6.60 | 671537 | 2.27% |
| 09 Dec 2025 | 6.62 | 6.52 | 6.73 | 6.42 | 406212 | -0.90% |
| 08 Dec 2025 | 6.68 | 6.99 | 6.99 | 6.60 | 243413 | -2.62% |
| 05 Dec 2025 | 6.86 | 6.93 | 6.94 | 6.84 | 167537 | -0.58% |
| 04 Dec 2025 | 6.90 | 6.97 | 6.98 | 6.87 | 197672 | 0.15% |
| 03 Dec 2025 | 6.89 | 7.05 | 7.05 | 6.88 | 216685 | -1.57% |
| 02 Dec 2025 | 7.00 | 7.10 | 7.10 | 6.99 | 198976 | -0.71% |
| 01 Dec 2025 | 7.05 | 7.11 | 7.16 | 7.01 | 108072 | -0.98% |
| 28 Nov 2025 | 7.12 | 7.10 | 7.15 | 7.02 | 190891 | 0.99% |
| 27 Nov 2025 | 7.05 | 6.99 | 7.10 | 6.99 | 159953 | 1.00% |
| 26 Nov 2025 | 6.98 | 6.94 | 7.09 | 6.94 | 357741 | 0.58% |
| 25 Nov 2025 | 6.94 | 7.07 | 7.07 | 6.93 | 276370 | -0.86% |
| 24 Nov 2025 | 7.00 | 7.20 | 7.22 | 6.96 | 352503 | -3.18% |
| 21 Nov 2025 | 7.23 | 7.40 | 7.40 | 7.20 | 239796 | -1.23% |
| 20 Nov 2025 | 7.32 | 7.42 | 7.51 | 7.30 | 215856 | -0.81% |
| 19 Nov 2025 | 7.38 | 7.42 | 7.46 | 7.30 | 220097 | 0.14% |
| 18 Nov 2025 | 7.37 | 7.25 | 7.42 | 7.15 | 280701 | 0.96% |
| 17 Nov 2025 | 7.30 | 7.47 | 7.53 | 7.24 | 462404 | -2.14% |
| 14 Nov 2025 | 7.46 | 7.74 | 7.74 | 7.40 | 556832 | -2.23% |
| 13 Nov 2025 | 7.63 | 7.69 | 7.85 | 7.50 | 204897 | 0.26% |
| 12 Nov 2025 | 7.61 | 7.60 | 7.74 | 7.54 | 313689 | -0.65% |
| 11 Nov 2025 | 7.66 | 7.89 | 7.89 | 7.56 | 297582 | -1.16% |
| 10 Nov 2025 | 7.75 | 7.90 | 7.97 | 7.72 | 400673 | 0.52% |
| 07 Nov 2025 | 7.71 | 7.80 | 7.82 | 7.67 | 299014 | -1.41% |
| 06 Nov 2025 | 7.82 | 7.87 | 7.90 | 7.73 | 468782 | -0.64% |
| 04 Nov 2025 | 7.87 | 7.93 | 7.95 | 7.83 | 191521 | -0.88% |
| 03 Nov 2025 | 7.94 | 7.98 | 8.07 | 7.89 | 324714 | -0.50% |
| 31 Oct 2025 | 7.98 | 8.00 | 8.09 | 7.70 | 547784 | -0.87% |
| 30 Oct 2025 | 8.05 | 8.01 | 8.09 | 7.99 | 210269 | 0.50% |
| 29 Oct 2025 | 8.01 | 8.09 | 8.09 | 7.92 | 372265 | -0.25% |
| 28 Oct 2025 | 8.03 | 7.97 | 8.05 | 7.97 | 200799 | 0.88% |
| 27 Oct 2025 | 7.96 | 8.10 | 8.10 | 7.90 | 423129 | -1.36% |
| 24 Oct 2025 | 8.07 | 8.11 | 8.12 | 8.01 | 198768 | 0.37% |
| 23 Oct 2025 | 8.04 | 8.06 | 8.22 | 8.01 | 450972 | -0.25% |
| 21 Oct 2025 | 8.06 | 8.10 | 8.20 | 7.90 | 111068 | 0.75% |
| 20 Oct 2025 | 8.00 | 7.93 | 8.06 | 7.90 | 196672 | 0.88% |
| 17 Oct 2025 | 7.93 | 8.03 | 8.07 | 7.81 | 397227 | -1.25% |
| 16 Oct 2025 | 8.03 | 8.06 | 8.14 | 8.01 | 284086 | -0.37% |
| 15 Oct 2025 | 8.06 | 8.17 | 8.17 | 8.06 | 102322 | -0.25% |
| 14 Oct 2025 | 8.08 | 8.20 | 8.32 | 8.04 | 186096 | -1.34% |
| 13 Oct 2025 | 8.19 | 8.23 | 8.28 | 8.10 | 171368 | -0.36% |
| 10 Oct 2025 | 8.22 | 8.37 | 8.39 | 8.17 | 277824 | -1.08% |
| 09 Oct 2025 | 8.31 | 8.50 | 8.50 | 8.28 | 327269 | 0.12% |
| 08 Oct 2025 | 8.30 | 8.39 | 8.46 | 8.21 | 359630 | 0.36% |
| 07 Oct 2025 | 8.27 | 8.35 | 8.38 | 8.15 | 395239 | 0.98% |
| 06 Oct 2025 | 8.19 | 8.04 | 8.45 | 8.00 | 392824 | 1.61% |
| 03 Oct 2025 | 8.06 | 8.14 | 8.14 | 8.00 | 254900 | -0.12% |
| 01 Oct 2025 | 8.07 | 7.99 | 8.10 | 7.93 | 216730 | 1.64% |
| 30 Sep 2025 | 7.94 | 8.08 | 8.08 | 7.90 | 184293 | -0.50% |
| 29 Sep 2025 | 7.98 | 7.97 | 8.11 | 7.90 | 452933 | 0.13% |
| 26 Sep 2025 | 7.97 | 7.99 | 8.16 | 7.88 | 358979 | 0.00% |
| 25 Sep 2025 | 7.97 | 8.36 | 8.38 | 7.91 | 1224175 | -3.86% |
| 24 Sep 2025 | 8.29 | 8.30 | 8.35 | 8.25 | 398985 | 0.12% |
| 23 Sep 2025 | 8.28 | 8.46 | 8.47 | 8.25 | 670789 | -2.13% |
| 22 Sep 2025 | 8.46 | 8.51 | 8.62 | 8.44 | 626369 | -0.47% |
| 19 Sep 2025 | 8.50 | 9.10 | 9.10 | 8.48 | 2225424 | -4.49% |
| 18 Sep 2025 | 8.90 | 9.06 | 9.32 | 8.81 | 933889 | -1.66% |
| 17 Sep 2025 | 9.05 | 9.07 | 9.27 | 8.98 | 347669 | 0.11% |
| 16 Sep 2025 | 9.04 | 9.08 | 9.12 | 8.91 | 270368 | 0.78% |
| 15 Sep 2025 | 8.97 | 9.40 | 9.42 | 8.90 | 1115583 | -3.65% |
| 12 Sep 2025 | 9.31 | 9.39 | 9.40 | 9.25 | 136295 | 0.32% |
| 11 Sep 2025 | 9.28 | 9.26 | 9.46 | 9.24 | 318160 | -0.54% |
| 10 Sep 2025 | 9.33 | 9.50 | 9.50 | 9.31 | 120940 | -0.85% |
| 09 Sep 2025 | 9.41 | 9.42 | 9.45 | 9.29 | 155004 | 0.97% |
| 08 Sep 2025 | 9.32 | 9.28 | 9.42 | 9.26 | 121161 | 0.43% |
| 05 Sep 2025 | 9.28 | 9.35 | 9.44 | 9.21 | 214555 | -0.85% |
| 04 Sep 2025 | 9.36 | 9.29 | 9.47 | 9.29 | 205989 | 0.65% |
| 03 Sep 2025 | 9.30 | 9.74 | 10.00 | 8.76 | 922113 | -4.32% |
| 02 Sep 2025 | 9.72 | 9.50 | 10.20 | 9.49 | 1521807 | 4.29% |
| 01 Sep 2025 | 9.32 | 8.75 | 9.41 | 8.60 | 568543 | 8.00% |
| 29 Aug 2025 | 8.63 | 8.55 | 8.79 | 8.55 | 92117 | 0.23% |
| 28 Aug 2025 | 8.61 | 8.81 | 8.89 | 8.53 | 191352 | -2.05% |
| 26 Aug 2025 | 8.79 | 8.77 | 8.85 | 8.69 | 115777 | -0.45% |
| 25 Aug 2025 | 8.83 | 8.90 | 8.98 | 8.78 | 186066 | -1.01% |
| 22 Aug 2025 | 8.92 | 8.94 | 8.99 | 8.84 | 128205 | -0.22% |
| 21 Aug 2025 | 8.94 | 9.07 | 9.08 | 8.92 | 167866 | -0.22% |
| 20 Aug 2025 | 8.96 | 8.86 | 9.05 | 8.83 | 165151 | 1.93% |
| 19 Aug 2025 | 8.79 | 8.86 | 8.93 | 8.70 | 224655 | 0.69% |
| 18 Aug 2025 | 8.73 | 8.88 | 9.03 | 8.61 | 374281 | -1.58% |
| 14 Aug 2025 | 8.87 | 8.90 | 8.98 | 8.83 | 82537 | -0.34% |
| 13 Aug 2025 | 8.90 | 9.00 | 9.12 | 8.81 | 209974 | 0.00% |
| 12 Aug 2025 | 8.90 | 8.86 | 9.02 | 8.81 | 104244 | 0.45% |
| 11 Aug 2025 | 8.86 | 8.89 | 8.99 | 8.73 | 221428 | -1.45% |
| 08 Aug 2025 | 8.99 | 9.00 | 9.06 | 8.90 | 151455 | 0.00% |
| 07 Aug 2025 | 8.99 | 9.18 | 9.18 | 8.95 | 244100 | 0.11% |
| 06 Aug 2025 | 8.98 | 9.38 | 9.40 | 8.93 | 146501 | -2.18% |
| 05 Aug 2025 | 9.18 | 9.12 | 9.33 | 9.10 | 89143 | 0.66% |
| 04 Aug 2025 | 9.12 | 9.25 | 9.79 | 9.10 | 204475 | -0.98% |
| 01 Aug 2025 | 9.21 | 9.24 | 9.35 | 9.16 | 146341 | -0.43% |
| 31 Jul 2025 | 9.25 | 9.19 | 9.36 | 9.12 | 97801 | -0.54% |
| 30 Jul 2025 | 9.30 | 9.16 | 9.39 | 9.16 | 218304 | 1.09% |
| 29 Jul 2025 | 9.20 | 9.27 | 9.85 | 8.99 | 339239 | -0.76% |
| 28 Jul 2025 | 9.27 | 9.40 | 9.42 | 9.20 | 141943 | -1.07% |
| 25 Jul 2025 | 9.37 | 9.57 | 9.57 | 9.33 | 208489 | -0.85% |
| 24 Jul 2025 | 9.45 | 9.50 | 9.60 | 9.40 | 286154 | -0.63% |
| 23 Jul 2025 | 9.51 | 9.72 | 9.73 | 9.45 | 209465 | -0.63% |
| 22 Jul 2025 | 9.57 | 9.68 | 9.82 | 9.54 | 130294 | -0.62% |
| 21 Jul 2025 | 9.63 | 9.77 | 9.86 | 9.60 | 250617 | -1.43% |
| 18 Jul 2025 | 9.77 | 9.86 | 10.00 | 9.71 | 188177 | -0.71% |
| 17 Jul 2025 | 9.84 | 9.97 | 10.02 | 9.81 | 238005 | -0.51% |
| 16 Jul 2025 | 9.89 | 9.87 | 10.00 | 9.80 | 292744 | 0.92% |
| 15 Jul 2025 | 9.80 | 9.91 | 9.95 | 9.75 | 173132 | 0.41% |
| 14 Jul 2025 | 9.76 | 9.73 | 9.82 | 9.60 | 242795 | 0.41% |
| 11 Jul 2025 | 9.72 | 9.83 | 9.88 | 9.69 | 187846 | -0.61% |
| 10 Jul 2025 | 9.78 | 9.76 | 9.94 | 9.72 | 244738 | 0.20% |
| 09 Jul 2025 | 9.76 | 9.93 | 9.97 | 9.50 | 1328499 | -0.91% |
| 08 Jul 2025 | 9.85 | 9.95 | 9.97 | 9.82 | 190164 | -0.40% |
| 07 Jul 2025 | 9.89 | 9.90 | 10.19 | 9.86 | 487566 | -0.10% |
| 04 Jul 2025 | 9.90 | 9.93 | 10.00 | 9.78 | 276709 | -0.20% |
| 03 Jul 2025 | 9.92 | 10.05 | 10.05 | 9.86 | 242680 | -0.20% |
| 02 Jul 2025 | 9.94 | 10.02 | 10.09 | 9.89 | 249600 | -0.20% |
| 01 Jul 2025 | 9.96 | 9.82 | 10.11 | 9.82 | 321921 | 0.61% |
| 30 Jun 2025 | 9.90 | 10.02 | 10.14 | 9.71 | 568117 | -1.00% |
| 27 Jun 2025 | 10.00 | 9.92 | 10.16 | 9.88 | 682242 | 1.21% |
| 26 Jun 2025 | 9.88 | 10.01 | 10.09 | 9.78 | 307304 | -1.40% |
| 25 Jun 2025 | 10.02 | 9.60 | 10.15 | 9.54 | 684331 | 4.70% |
| 24 Jun 2025 | 9.57 | 9.47 | 9.66 | 9.47 | 308302 | 2.03% |
| 23 Jun 2025 | 9.38 | 9.31 | 9.47 | 9.22 | 283336 | 0.11% |
| 20 Jun 2025 | 9.37 | 9.37 | 9.54 | 9.30 | 841348 | 0.54% |
| 19 Jun 2025 | 9.32 | 9.75 | 9.90 | 9.12 | 735316 | -4.90% |
| 18 Jun 2025 | 9.80 | 9.97 | 9.99 | 9.75 | 360748 | -0.91% |
| 17 Jun 2025 | 9.89 | 10.09 | 10.20 | 9.85 | 287690 | -0.70% |
| 16 Jun 2025 | 9.96 | 10.04 | 10.34 | 9.72 | 659859 | -1.97% |
| 13 Jun 2025 | 10.16 | 10.01 | 10.40 | 9.94 | 856636 | -1.36% |
| 12 Jun 2025 | 10.30 | 10.60 | 10.76 | 10.27 | 510613 | -2.83% |
| 11 Jun 2025 | 10.60 | 10.31 | 11.08 | 10.31 | 1810156 | 2.02% |
| 10 Jun 2025 | 10.39 | 10.33 | 10.71 | 10.25 | 734215 | 1.37% |
| 09 Jun 2025 | 10.25 | 10.17 | 10.42 | 10.13 | 464373 | 1.28% |
| 06 Jun 2025 | 10.12 | 10.24 | 10.44 | 10.10 | 592603 | -0.39% |
| 05 Jun 2025 | 10.16 | 10.13 | 10.62 | 10.10 | 1129707 | 1.50% |
| 04 Jun 2025 | 10.01 | 10.02 | 10.12 | 9.76 | 385108 | 1.83% |
| 03 Jun 2025 | 9.83 | 9.92 | 10.10 | 9.81 | 385449 | -1.40% |
| 02 Jun 2025 | 9.97 | 9.80 | 10.10 | 9.69 | 547765 | 2.26% |
| 30 May 2025 | 9.75 | 9.95 | 9.95 | 9.66 | 356015 | -0.61% |
| 29 May 2025 | 9.81 | 9.97 | 9.97 | 9.73 | 414682 | 0.10% |
| 28 May 2025 | 9.80 | 9.91 | 10.08 | 9.59 | 823948 | -1.71% |
| 27 May 2025 | 9.97 | 9.80 | 10.09 | 9.80 | 335410 | -0.20% |
| 26 May 2025 | 9.99 | 10.09 | 10.26 | 9.93 | 404983 | -0.79% |
| 23 May 2025 | 10.07 | 9.98 | 10.15 | 9.84 | 495391 | 1.51% |
| 22 May 2025 | 9.92 | 9.99 | 10.10 | 9.80 | 404810 | 0.10% |
| 21 May 2025 | 9.91 | 9.75 | 10.00 | 9.50 | 605472 | 1.64% |
| 20 May 2025 | 9.75 | 10.05 | 10.19 | 9.71 | 634747 | -2.99% |
| 19 May 2025 | 10.05 | 9.98 | 10.40 | 9.88 | 870685 | 1.52% |
| 16 May 2025 | 9.90 | 10.30 | 10.30 | 9.73 | 744967 | -1.69% |
| 15 May 2025 | 10.07 | 9.80 | 10.35 | 9.80 | 765382 | 2.86% |
| 14 May 2025 | 9.79 | 9.56 | 9.85 | 9.55 | 478217 | 2.84% |
| 13 May 2025 | 9.52 | 9.28 | 9.65 | 9.15 | 523328 | 4.39% |
| 12 May 2025 | 9.12 | 8.74 | 9.30 | 8.74 | 550994 | 7.29% |
| 09 May 2025 | 8.50 | 8.35 | 8.59 | 8.23 | 382783 | -1.39% |
| 08 May 2025 | 8.62 | 8.78 | 9.00 | 8.56 | 403930 | -1.49% |
| 07 May 2025 | 8.75 | 8.49 | 8.87 | 8.46 | 421000 | 0.57% |
| 06 May 2025 | 8.70 | 9.09 | 9.11 | 8.65 | 421641 | -3.97% |
| 05 May 2025 | 9.06 | 9.05 | 9.11 | 8.83 | 203256 | 2.03% |
| 02 May 2025 | 8.88 | 8.77 | 9.09 | 8.71 | 332275 | -0.34% |
| 30 Apr 2025 | 8.91 | 9.30 | 9.31 | 8.78 | 522671 | -3.15% |
| 29 Apr 2025 | 9.20 | 9.17 | 9.49 | 9.12 | 391771 | 0.55% |
| 28 Apr 2025 | 9.15 | 9.30 | 9.49 | 9.04 | 451008 | -1.19% |
| 25 Apr 2025 | 9.26 | 9.94 | 10.00 | 9.10 | 663523 | -5.89% |
| 24 Apr 2025 | 9.84 | 9.77 | 10.08 | 9.70 | 1024775 | 1.44% |
| 23 Apr 2025 | 9.70 | 9.80 | 9.87 | 9.50 | 491966 | -0.82% |
| 22 Apr 2025 | 9.78 | 9.40 | 9.85 | 9.26 | 918331 | 4.82% |
| 21 Apr 2025 | 9.33 | 9.29 | 9.44 | 9.06 | 382576 | 1.86% |
| 17 Apr 2025 | 9.16 | 9.25 | 9.29 | 9.01 | 511837 | -0.22% |
| 16 Apr 2025 | 9.18 | 9.12 | 9.24 | 9.03 | 463680 | 2.00% |
| 15 Apr 2025 | 9.00 | 8.78 | 9.07 | 8.68 | 586848 | 5.63% |
| 11 Apr 2025 | 8.52 | 8.78 | 8.78 | 8.10 | 594494 | 0.59% |
| 09 Apr 2025 | 8.47 | 8.59 | 8.67 | 8.31 | 337291 | -1.51% |
| 08 Apr 2025 | 8.60 | 8.48 | 8.69 | 8.27 | 408688 | 3.49% |
| 07 Apr 2025 | 8.31 | 8.61 | 8.61 | 8.02 | 834423 | -5.03% |
| 04 Apr 2025 | 8.75 | 9.20 | 9.20 | 8.61 | 615101 | -4.27% |
| 03 Apr 2025 | 9.14 | 8.94 | 9.27 | 8.81 | 740931 | 2.35% |
| 02 Apr 2025 | 8.93 | 8.95 | 9.05 | 8.51 | 920276 | 0.79% |
| 01 Apr 2025 | 8.86 | 8.03 | 8.90 | 7.92 | 1503281 | 12.44% |
| 28 Mar 2025 | 7.88 | 8.20 | 8.63 | 7.82 | 1950215 | -3.31% |
| 27 Mar 2025 | 8.15 | 8.32 | 8.59 | 8.03 | 2701305 | -2.04% |
| 26 Mar 2025 | 8.32 | 8.93 | 8.93 | 8.02 | 1835808 | -5.67% |
| 25 Mar 2025 | 8.82 | 9.30 | 9.39 | 8.80 | 1799381 | -4.85% |
| 24 Mar 2025 | 9.27 | 9.39 | 9.61 | 9.23 | 1695927 | 0.65% |
| 21 Mar 2025 | 9.21 | 9.22 | 9.40 | 8.99 | 2156317 | 1.10% |
| 20 Mar 2025 | 9.11 | 9.29 | 9.48 | 8.99 | 2365610 | -0.65% |
| 19 Mar 2025 | 9.17 | 8.91 | 9.48 | 8.91 | 2799570 | 3.50% |
| 18 Mar 2025 | 8.86 | 9.15 | 9.48 | 8.78 | 2100951 | -1.77% |
| 17 Mar 2025 | 9.02 | 9.31 | 9.50 | 8.87 | 1982374 | -2.59% |
| 13 Mar 2025 | 9.26 | 9.65 | 9.80 | 9.23 | 1181377 | -3.34% |
| 12 Mar 2025 | 9.58 | 9.80 | 10.00 | 9.46 | 793024 | -2.54% |
| 11 Mar 2025 | 9.83 | 10.00 | 10.00 | 9.68 | 1514982 | -2.67% |
| 10 Mar 2025 | 10.10 | 10.69 | 10.73 | 10.00 | 489895 | -3.90% |
| 07 Mar 2025 | 10.51 | 10.30 | 10.60 | 10.26 | 1575683 | 2.24% |
| 06 Mar 2025 | 10.28 | 10.30 | 10.50 | 10.13 | 1339335 | 1.48% |
| 05 Mar 2025 | 10.13 | 10.15 | 10.28 | 9.97 | 1784089 | 3.16% |
| 04 Mar 2025 | 9.82 | 9.49 | 10.04 | 9.28 | 571890 | 3.37% |
| 03 Mar 2025 | 9.50 | 9.91 | 10.09 | 9.26 | 937841 | -4.04% |
| 28 Feb 2025 | 9.90 | 10.15 | 10.35 | 9.80 | 919609 | -3.79% |
| 27 Feb 2025 | 10.29 | 10.60 | 10.74 | 10.27 | 518952 | -2.74% |
| 25 Feb 2025 | 10.58 | 10.60 | 10.77 | 10.51 | 494798 | -0.38% |
| 24 Feb 2025 | 10.62 | 10.84 | 10.84 | 10.43 | 622106 | -2.39% |
| 21 Feb 2025 | 10.88 | 11.14 | 11.40 | 10.85 | 570517 | -2.33% |
| 20 Feb 2025 | 11.14 | 11.05 | 11.24 | 10.80 | 460501 | 2.30% |
| 19 Feb 2025 | 10.89 | 10.40 | 10.99 | 10.32 | 466703 | 4.81% |
| 18 Feb 2025 | 10.39 | 10.84 | 10.95 | 10.21 | 1277233 | -3.17% |
| 17 Feb 2025 | 10.73 | 11.25 | 11.25 | 10.53 | 1103970 | -3.33% |
| 14 Feb 2025 | 11.10 | 11.80 | 11.84 | 10.98 | 1128767 | -4.72% |
| 13 Feb 2025 | 11.65 | 12.25 | 12.25 | 11.51 | 881470 | -4.51% |
| 12 Feb 2025 | 12.20 | 12.26 | 12.46 | 11.79 | 749512 | 0.00% |
| 11 Feb 2025 | 12.20 | 13.15 | 13.28 | 12.00 | 1698498 | -7.22% |
| 10 Feb 2025 | 13.15 | 13.40 | 13.49 | 13.08 | 242932 | -1.35% |
| 07 Feb 2025 | 13.33 | 13.60 | 13.66 | 13.25 | 531635 | -2.56% |
| 06 Feb 2025 | 13.68 | 13.75 | 13.81 | 13.51 | 370389 | 0.29% |
| 05 Feb 2025 | 13.64 | 13.75 | 13.94 | 13.59 | 434150 | 0.96% |
| 04 Feb 2025 | 13.51 | 13.85 | 13.98 | 13.11 | 556110 | -1.53% |
| 03 Feb 2025 | 13.72 | 14.14 | 14.14 | 13.68 | 505900 | -3.04% |
| 01 Feb 2025 | 14.15 | 14.49 | 14.49 | 14.04 | 330370 | -1.19% |
| 31 Jan 2025 | 14.32 | 14.39 | 14.51 | 14.15 | 577628 | -1.98% |
| 30 Jan 2025 | 14.61 | 13.95 | 15.25 | 13.87 | 1123120 | 2.89% |
| 29 Jan 2025 | 14.20 | 13.44 | 15.30 | 13.34 | 1285817 | 5.65% |
| 28 Jan 2025 | 13.44 | 13.50 | 13.76 | 13.09 | 826239 | -0.74% |
| 27 Jan 2025 | 13.54 | 14.04 | 14.13 | 13.30 | 1082138 | -4.24% |
| 24 Jan 2025 | 14.14 | 14.45 | 14.47 | 14.04 | 380788 | -1.67% |
| 23 Jan 2025 | 14.38 | 14.40 | 14.62 | 14.25 | 409406 | -0.21% |
| 22 Jan 2025 | 14.41 | 14.70 | 14.88 | 14.25 | 995613 | -1.91% |
| 21 Jan 2025 | 14.69 | 15.28 | 15.31 | 14.63 | 963265 | -3.99% |
| 20 Jan 2025 | 15.30 | 15.00 | 15.58 | 15.00 | 1307014 | 2.41% |
| 17 Jan 2025 | 14.94 | 14.51 | 15.10 | 14.30 | 1061460 | 2.19% |
| 16 Jan 2025 | 14.62 | 14.40 | 15.00 | 14.08 | 1181647 | 5.79% |
| 15 Jan 2025 | 13.82 | 14.15 | 14.21 | 13.66 | 795289 | -2.61% |
| 14 Jan 2025 | 14.19 | 13.15 | 14.50 | 13.15 | 1129458 | 9.49% |
| 13 Jan 2025 | 12.96 | 14.18 | 14.24 | 12.78 | 1761123 | -8.73% |
| 10 Jan 2025 | 14.20 | 14.48 | 14.66 | 14.15 | 932093 | -2.61% |
| 09 Jan 2025 | 14.58 | 14.85 | 14.94 | 14.51 | 549817 | -2.28% |
| 08 Jan 2025 | 14.92 | 14.47 | 16.25 | 14.30 | 611903 | 2.83% |
| 07 Jan 2025 | 14.51 | 14.51 | 14.75 | 14.46 | 622680 | 0.48% |
| 06 Jan 2025 | 14.44 | 15.26 | 15.33 | 14.30 | 847341 | -5.31% |
| 03 Jan 2025 | 15.25 | 15.20 | 15.39 | 15.19 | 400130 | 0.53% |
| 02 Jan 2025 | 15.17 | 15.33 | 15.33 | 15.04 | 562393 | -0.26% |
| 01 Jan 2025 | 15.21 | 14.88 | 15.44 | 14.88 | 557858 | 2.15% |
| 31 Dec 2024 | 14.89 | 14.75 | 15.10 | 14.75 | 530365 | 0.54% |
| 30 Dec 2024 | 14.81 | 15.00 | 15.00 | 14.69 | 596776 | -0.07% |
| 27 Dec 2024 | 14.82 | 14.82 | 14.92 | 14.57 | 582855 | 0.27% |
| 26 Dec 2024 | 14.78 | 14.82 | 14.90 | 14.70 | 340628 | -0.20% |
| 24 Dec 2024 | 14.81 | 14.76 | 14.95 | 14.75 | 470338 | -0.54% |
| 23 Dec 2024 | 14.89 | 14.93 | 15.09 | 14.73 | 466951 | -0.27% |
| 20 Dec 2024 | 14.93 | 15.40 | 15.45 | 14.80 | 743318 | -2.99% |
| 19 Dec 2024 | 15.39 | 14.97 | 15.49 | 14.86 | 751974 | 2.46% |
| 18 Dec 2024 | 15.02 | 15.48 | 15.54 | 14.98 | 1175846 | -2.97% |
| 17 Dec 2024 | 15.48 | 15.61 | 15.67 | 15.46 | 499356 | -1.09% |
| 16 Dec 2024 | 15.65 | 15.63 | 15.78 | 15.60 | 356545 | 0.13% |
| 13 Dec 2024 | 15.63 | 15.82 | 15.82 | 15.45 | 691966 | -1.57% |
| 12 Dec 2024 | 15.88 | 16.00 | 16.05 | 15.75 | 378786 | -0.69% |
| 11 Dec 2024 | 15.99 | 15.79 | 16.34 | 15.79 | 1640675 | 1.91% |
| 10 Dec 2024 | 15.69 | 15.75 | 15.79 | 15.52 | 693847 | 0.26% |
| 09 Dec 2024 | 15.65 | 15.66 | 15.99 | 15.50 | 1030263 | -0.06% |
| 06 Dec 2024 | 15.66 | 16.00 | 16.10 | 15.61 | 1265612 | -1.94% |
| 05 Dec 2024 | 15.97 | 16.15 | 16.21 | 15.85 | 769044 | -0.75% |
| 04 Dec 2024 | 16.09 | 16.08 | 16.38 | 15.96 | 801171 | -0.19% |
| 03 Dec 2024 | 16.12 | 15.96 | 16.26 | 15.96 | 820577 | 1.00% |
| 02 Dec 2024 | 15.96 | 15.95 | 16.08 | 15.70 | 1090121 | 0.06% |
| 29 Nov 2024 | 15.95 | 15.95 | 16.07 | 15.75 | 845978 | 0.38% |
| 28 Nov 2024 | 15.89 | 16.05 | 16.31 | 15.86 | 700707 | -0.56% |
| 27 Nov 2024 | 15.98 | 15.96 | 16.14 | 15.74 | 709735 | 0.13% |
| 26 Nov 2024 | 15.96 | 15.60 | 16.24 | 15.35 | 1780026 | 2.05% |
| 25 Nov 2024 | 15.64 | 16.00 | 16.05 | 15.52 | 673851 | 0.58% |
| 22 Nov 2024 | 15.55 | 15.02 | 15.65 | 14.92 | 734103 | 3.60% |
| 21 Nov 2024 | 15.01 | 15.50 | 15.58 | 14.81 | 916115 | -2.53% |
| 19 Nov 2024 | 15.40 | 15.35 | 15.83 | 15.30 | 678555 | 1.05% |
| 18 Nov 2024 | 15.24 | 15.69 | 15.86 | 15.15 | 662843 | -1.93% |
| 14 Nov 2024 | 15.54 | 15.26 | 15.65 | 15.26 | 881457 | 1.50% |
| 13 Nov 2024 | 15.31 | 15.60 | 16.04 | 15.25 | 1306761 | -2.92% |
| 12 Nov 2024 | 15.77 | 16.46 | 16.53 | 15.60 | 1052094 | -4.19% |
| 11 Nov 2024 | 16.46 | 17.06 | 17.06 | 16.30 | 878629 | -2.20% |
| 08 Nov 2024 | 16.83 | 17.01 | 17.14 | 16.60 | 758659 | -1.92% |
| 07 Nov 2024 | 17.16 | 17.05 | 17.55 | 16.88 | 1699253 | 1.06% |
| 06 Nov 2024 | 16.98 | 17.09 | 17.32 | 16.92 | 954644 | -0.12% |
| 05 Nov 2024 | 17.00 | 16.99 | 17.39 | 16.96 | 1122768 | 0.06% |
| 04 Nov 2024 | 16.99 | 17.24 | 17.29 | 16.92 | 637304 | -1.45% |
| 01 Nov 2024 | 17.24 | 17.24 | 17.45 | 17.02 | 531800 | 0.76% |
| 31 Oct 2024 | 17.11 | 16.60 | 17.25 | 16.60 | 1198674 | 3.70% |
| 30 Oct 2024 | 16.50 | 16.16 | 17.01 | 16.05 | 1361758 | 2.10% |
| 29 Oct 2024 | 16.16 | 15.96 | 16.42 | 15.80 | 690675 | 1.19% |
| 28 Oct 2024 | 15.97 | 15.56 | 16.96 | 15.29 | 987537 | 3.43% |
| 25 Oct 2024 | 15.44 | 15.95 | 16.00 | 15.10 | 1119847 | -2.89% |
| 24 Oct 2024 | 15.90 | 16.01 | 16.20 | 15.75 | 1157234 | -0.31% |
| 23 Oct 2024 | 15.95 | 16.10 | 16.32 | 15.69 | 2577042 | 0.31% |
| 22 Oct 2024 | 15.90 | 16.80 | 16.95 | 15.85 | 2268241 | -5.92% |
| 21 Oct 2024 | 16.90 | 17.26 | 17.44 | 16.81 | 1946796 | -1.63% |
| 18 Oct 2024 | 17.18 | 17.48 | 17.48 | 17.05 | 1351320 | -1.60% |
| 17 Oct 2024 | 17.46 | 17.90 | 18.00 | 17.35 | 1362479 | -2.02% |
| 16 Oct 2024 | 17.82 | 18.45 | 18.59 | 17.70 | 5681467 | -3.47% |
| 15 Oct 2024 | 18.46 | 18.29 | 18.91 | 18.06 | 1326611 | 1.26% |
| 14 Oct 2024 | 18.23 | 18.67 | 18.85 | 18.20 | 1255174 | -1.99% |
| 11 Oct 2024 | 18.60 | 18.95 | 18.95 | 18.50 | 846335 | -1.06% |
| 10 Oct 2024 | 18.80 | 19.00 | 19.20 | 18.66 | 1350798 | -0.84% |
| 09 Oct 2024 | 18.96 | 18.90 | 19.33 | 18.75 | 2977898 | 1.12% |
| 08 Oct 2024 | 18.75 | 17.82 | 18.90 | 17.81 | 2497699 | 5.69% |
| 07 Oct 2024 | 17.74 | 19.15 | 19.28 | 17.50 | 4165175 | -6.63% |
| 04 Oct 2024 | 19.00 | 19.40 | 19.87 | 18.80 | 4021550 | -2.41% |
| 03 Oct 2024 | 19.47 | 19.58 | 20.32 | 19.20 | 3511731 | -2.55% |
| 01 Oct 2024 | 19.98 | 20.49 | 20.78 | 19.80 | 5078788 | -1.87% |
| 30 Sep 2024 | 20.36 | 19.87 | 20.63 | 19.20 | 8508905 | 2.83% |
| 27 Sep 2024 | 19.80 | 21.50 | 21.99 | 19.61 | 19119648 | -4.02% |
| 26 Sep 2024 | 20.63 | 20.15 | 21.29 | 19.14 | 14903986 | 2.94% |
| 25 Sep 2024 | 20.04 | 18.75 | 20.70 | 18.74 | 15641398 | 7.05% |
| 24 Sep 2024 | 18.72 | 18.89 | 19.22 | 18.65 | 4866360 | 2.63% |
| 23 Sep 2024 | 18.24 | 18.97 | 19.22 | 17.98 | 3871178 | -2.88% |
| 20 Sep 2024 | 18.78 | 18.05 | 19.04 | 18.02 | 2967538 | 3.36% |
| 19 Sep 2024 | 18.17 | 19.12 | 19.44 | 17.84 | 3125018 | -2.21% |
| 18 Sep 2024 | 18.58 | 18.80 | 18.89 | 18.41 | 2413539 | -1.17% |
| 17 Sep 2024 | 18.80 | 18.87 | 19.30 | 18.55 | 5116803 | -0.37% |
| 16 Sep 2024 | 18.87 | 18.50 | 19.18 | 18.24 | 5930991 | 4.72% |
| 13 Sep 2024 | 18.02 | 18.14 | 18.20 | 17.79 | 1405930 | 0.78% |
| 12 Sep 2024 | 17.88 | 18.60 | 18.60 | 17.72 | 1720331 | -2.98% |
| 11 Sep 2024 | 18.43 | 17.41 | 18.75 | 17.07 | 5538804 | 6.22% |
| 10 Sep 2024 | 17.35 | 17.38 | 17.50 | 17.12 | 873003 | 0.75% |
| 09 Sep 2024 | 17.22 | 17.40 | 17.49 | 16.92 | 1038764 | -1.03% |
| 06 Sep 2024 | 17.40 | 17.93 | 17.98 | 17.15 | 1385767 | -2.41% |
| 05 Sep 2024 | 17.83 | 17.82 | 18.08 | 17.76 | 1136458 | 0.68% |
| 04 Sep 2024 | 17.71 | 17.50 | 18.09 | 17.50 | 1566348 | -0.90% |
| 03 Sep 2024 | 17.87 | 17.90 | 18.18 | 17.63 | 2535213 | 0.17% |
| 02 Sep 2024 | 17.84 | 18.40 | 18.40 | 17.62 | 3228805 | -3.25% |
| 30 Aug 2024 | 18.44 | 19.45 | 19.93 | 18.22 | 15370717 | 1.26% |
| 29 Aug 2024 | 18.21 | 16.65 | 18.48 | 16.65 | 11992753 | 10.03% |
| 28 Aug 2024 | 16.55 | 16.10 | 16.68 | 16.10 | 1716569 | 2.03% |
| 27 Aug 2024 | 16.22 | 16.37 | 16.37 | 16.12 | 604102 | -0.37% |
| 26 Aug 2024 | 16.28 | 16.30 | 16.40 | 16.07 | 492122 | 0.06% |
| 23 Aug 2024 | 16.27 | 16.43 | 16.55 | 16.10 | 800152 | -0.31% |
| 22 Aug 2024 | 16.32 | 16.26 | 16.68 | 16.26 | 754721 | 0.18% |
| 21 Aug 2024 | 16.29 | 16.42 | 16.49 | 16.22 | 693039 | -0.24% |
| 20 Aug 2024 | 16.33 | 16.29 | 16.45 | 16.14 | 951914 | 1.43% |
| 19 Aug 2024 | 16.10 | 16.15 | 16.39 | 15.95 | 906173 | 0.81% |
| 16 Aug 2024 | 15.97 | 16.00 | 16.20 | 15.82 | 1049804 | -1.96% |
| 14 Aug 2024 | 16.29 | 16.30 | 16.40 | 15.80 | 1020942 | 0.68% |
| 13 Aug 2024 | 16.18 | 16.25 | 16.57 | 16.10 | 1246022 | 0.00% |
| 12 Aug 2024 | 16.18 | 16.17 | 16.40 | 15.96 | 843493 | 0.62% |
| 09 Aug 2024 | 16.08 | 16.31 | 16.31 | 16.05 | 364237 | -0.68% |
| 08 Aug 2024 | 16.19 | 16.11 | 16.36 | 16.11 | 446244 | -0.06% |
| 07 Aug 2024 | 16.20 | 16.04 | 16.28 | 15.91 | 682213 | 2.08% |
| 06 Aug 2024 | 15.87 | 16.10 | 16.40 | 15.85 | 947310 | -1.37% |
| 05 Aug 2024 | 16.09 | 16.57 | 16.76 | 16.00 | 2202143 | -5.74% |
| 02 Aug 2024 | 17.07 | 17.20 | 17.39 | 16.87 | 1281272 | -0.29% |
| 01 Aug 2024 | 17.12 | 17.49 | 17.82 | 17.10 | 1661862 | -1.95% |
| 31 Jul 2024 | 17.46 | 16.80 | 17.61 | 16.70 | 4680852 | 4.86% |
| 30 Jul 2024 | 16.65 | 16.54 | 16.78 | 16.47 | 1018303 | 1.03% |
| 29 Jul 2024 | 16.48 | 16.49 | 16.83 | 16.41 | 1117088 | 0.67% |
| 26 Jul 2024 | 16.37 | 16.44 | 16.63 | 16.18 | 1289813 | 0.24% |
| 25 Jul 2024 | 16.33 | 16.25 | 16.75 | 16.17 | 1817925 | 0.18% |
| 24 Jul 2024 | 16.30 | 16.15 | 16.45 | 15.95 | 1461922 | 2.45% |
| 23 Jul 2024 | 15.91 | 16.22 | 16.45 | 15.75 | 1057308 | -0.93% |
| 22 Jul 2024 | 16.06 | 15.93 | 16.24 | 15.77 | 729344 | 0.56% |
| 19 Jul 2024 | 15.97 | 16.32 | 16.40 | 15.89 | 1384138 | -2.14% |
| 18 Jul 2024 | 16.32 | 16.94 | 16.99 | 16.29 | 1562172 | -3.66% |
| 16 Jul 2024 | 16.94 | 17.04 | 17.34 | 16.87 | 1076016 | 0.06% |
| 15 Jul 2024 | 16.93 | 17.08 | 17.10 | 16.73 | 1290791 | -0.35% |
| 12 Jul 2024 | 16.99 | 17.50 | 17.53 | 16.91 | 1336461 | -1.62% |
| 11 Jul 2024 | 17.27 | 17.01 | 17.64 | 17.01 | 3224325 | 2.07% |
| 10 Jul 2024 | 16.92 | 17.44 | 17.53 | 16.75 | 1353462 | -2.81% |
| 09 Jul 2024 | 17.41 | 16.95 | 17.65 | 16.95 | 2804006 | 2.71% |
| 08 Jul 2024 | 16.95 | 17.50 | 17.50 | 16.91 | 2045594 | -2.25% |
| 05 Jul 2024 | 17.34 | 17.50 | 17.50 | 17.22 | 1081167 | -0.74% |
| 04 Jul 2024 | 17.47 | 17.17 | 17.75 | 17.12 | 1468305 | 1.63% |
| 03 Jul 2024 | 17.19 | 17.12 | 17.34 | 16.95 | 1586158 | 0.29% |
| 02 Jul 2024 | 17.14 | 17.05 | 17.50 | 16.70 | 1173867 | 1.66% |
| 01 Jul 2024 | 16.86 | 16.89 | 17.07 | 16.76 | 840350 | 0.48% |
| 28 Jun 2024 | 16.78 | 16.85 | 17.14 | 16.69 | 1077649 | 0.06% |
| 27 Jun 2024 | 16.77 | 17.14 | 17.14 | 16.60 | 1225261 | -1.70% |
| 26 Jun 2024 | 17.06 | 17.45 | 17.45 | 17.01 | 910835 | -0.81% |
| 25 Jun 2024 | 17.20 | 17.24 | 17.63 | 17.07 | 1751651 | 0.47% |
| 24 Jun 2024 | 17.12 | 17.58 | 17.66 | 17.09 | 1284050 | -3.06% |
| 21 Jun 2024 | 17.66 | 17.71 | 18.14 | 17.51 | 1627749 | -0.90% |
| 20 Jun 2024 | 17.82 | 17.95 | 18.20 | 17.70 | 2647443 | 0.00% |
| 19 Jun 2024 | 17.82 | 17.30 | 18.28 | 16.78 | 5726664 | 3.18% |
| 18 Jun 2024 | 17.27 | 18.15 | 18.35 | 17.20 | 2387424 | -2.81% |
| 14 Jun 2024 | 17.77 | 17.71 | 18.09 | 17.52 | 3413174 | 1.20% |
| 13 Jun 2024 | 17.56 | 16.55 | 18.08 | 16.55 | 8233990 | 7.47% |
| 12 Jun 2024 | 16.34 | 16.40 | 16.60 | 16.27 | 1117305 | 0.37% |
| 11 Jun 2024 | 16.28 | 15.57 | 16.44 | 15.46 | 2060138 | 4.56% |
| 10 Jun 2024 | 15.57 | 15.75 | 15.85 | 15.40 | 656150 | 0.13% |
| 07 Jun 2024 | 15.55 | 15.30 | 15.70 | 15.20 | 826481 | 2.64% |
| 06 Jun 2024 | 15.15 | 14.90 | 15.30 | 14.90 | 427121 | 1.68% |
| 05 Jun 2024 | 14.90 | 15.05 | 15.10 | 14.55 | 748634 | 1.02% |
| 04 Jun 2024 | 14.75 | 15.30 | 15.30 | 14.35 | 1141107 | -2.96% |
| 03 Jun 2024 | 15.20 | 15.55 | 15.75 | 15.15 | 738614 | 0.00% |
| 31 May 2024 | 15.20 | 15.20 | 15.35 | 15.10 | 403183 | 0.66% |
| 30 May 2024 | 15.10 | 15.40 | 15.50 | 14.95 | 1060723 | -1.95% |
| 29 May 2024 | 15.40 | 15.70 | 15.75 | 15.35 | 708972 | -1.60% |
| 28 May 2024 | 15.65 | 15.85 | 15.95 | 15.55 | 397474 | -0.95% |
| 27 May 2024 | 15.80 | 15.85 | 15.95 | 15.75 | 356164 | -0.32% |
| 24 May 2024 | 15.85 | 15.80 | 15.95 | 15.75 | 816976 | 0.00% |
| 23 May 2024 | 15.85 | 15.85 | 15.95 | 15.80 | 370214 | 0.32% |
| 22 May 2024 | 15.80 | 15.85 | 15.95 | 15.55 | 891540 | -0.32% |
| 21 May 2024 | 15.85 | 16.00 | 16.10 | 15.80 | 477034 | -0.94% |
| 18 May 2024 | 16.00 | 16.05 | 16.10 | 15.95 | 107973 | 0.31% |
| 17 May 2024 | 15.95 | 16.00 | 16.15 | 15.90 | 801836 | 0.00% |
| 16 May 2024 | 15.95 | 15.95 | 16.15 | 15.80 | 597166 | 0.31% |
| 15 May 2024 | 15.90 | 16.10 | 16.15 | 15.85 | 403559 | -0.62% |
| 14 May 2024 | 16.00 | 15.90 | 16.10 | 15.85 | 346198 | 1.27% |
| 13 May 2024 | 15.80 | 16.10 | 16.25 | 15.65 | 668651 | -1.86% |
| 10 May 2024 | 16.10 | 16.25 | 16.25 | 15.95 | 387030 | 0.63% |
| 09 May 2024 | 16.00 | 16.15 | 16.35 | 15.90 | 622468 | -1.54% |
| 08 May 2024 | 16.25 | 16.50 | 16.55 | 16.15 | 350866 | -0.61% |
| 07 May 2024 | 16.35 | 16.00 | 16.55 | 16.00 | 1190062 | 1.55% |
| 06 May 2024 | 16.10 | 16.65 | 16.70 | 16.00 | 754874 | -3.01% |
| 03 May 2024 | 16.60 | 16.75 | 16.85 | 16.40 | 751883 | -0.60% |
| 02 May 2024 | 16.70 | 16.75 | 17.00 | 16.60 | 604532 | 0.30% |
| 30 Apr 2024 | 16.65 | 17.05 | 17.10 | 16.60 | 809928 | -2.06% |
| 29 Apr 2024 | 17.00 | 16.65 | 17.25 | 16.55 | 2023394 | 2.72% |
| 26 Apr 2024 | 16.55 | 16.50 | 16.95 | 16.30 | 1321154 | 1.53% |
| 25 Apr 2024 | 16.30 | 16.20 | 16.60 | 16.15 | 849624 | 0.62% |
| 24 Apr 2024 | 16.20 | 16.35 | 16.45 | 16.20 | 680668 | 0.00% |
| 23 Apr 2024 | 16.20 | 16.65 | 16.65 | 16.10 | 940359 | -0.31% |
| 22 Apr 2024 | 16.25 | 16.10 | 16.70 | 16.10 | 974445 | 1.88% |
| 19 Apr 2024 | 15.95 | 15.80 | 16.15 | 15.65 | 841453 | 0.00% |
| 18 Apr 2024 | 15.95 | 15.95 | 16.35 | 15.85 | 976626 | 0.00% |
| 16 Apr 2024 | 15.95 | 15.95 | 16.15 | 15.85 | 369711 | 0.31% |
| 15 Apr 2024 | 15.90 | 16.00 | 16.25 | 15.70 | 1214787 | -4.22% |
| 12 Apr 2024 | 16.60 | 16.90 | 16.90 | 16.50 | 857405 | -1.78% |
| 10 Apr 2024 | 16.90 | 17.00 | 17.15 | 16.70 | 1061535 | 0.90% |
| 09 Apr 2024 | 16.75 | 16.50 | 16.95 | 16.20 | 817024 | 2.45% |
| 08 Apr 2024 | 16.35 | 16.75 | 16.80 | 16.25 | 709355 | -2.10% |
| 05 Apr 2024 | 16.70 | 16.70 | 16.80 | 16.40 | 994996 | 0.00% |
| 04 Apr 2024 | 16.70 | 16.70 | 16.95 | 16.40 | 1121713 | 0.91% |
| 03 Apr 2024 | 16.55 | 15.70 | 16.80 | 15.65 | 1964525 | 5.41% |
| 02 Apr 2024 | 15.70 | 15.75 | 15.85 | 15.40 | 974370 | 0.96% |
| 01 Apr 2024 | 15.55 | 14.30 | 15.85 | 14.30 | 1991880 | 9.51% |
| 28 Mar 2024 | 14.20 | 14.35 | 14.65 | 14.15 | 1724803 | -0.35% |
| 27 Mar 2024 | 14.25 | 14.80 | 15.00 | 14.10 | 2469788 | -4.04% |
| 26 Mar 2024 | 14.85 | 15.35 | 15.45 | 14.70 | 1959744 | -2.94% |
| 22 Mar 2024 | 15.30 | 15.30 | 15.65 | 15.20 | 1004541 | 0.00% |
| 21 Mar 2024 | 15.30 | 15.35 | 15.60 | 15.25 | 675356 | 0.66% |
| 20 Mar 2024 | 15.20 | 15.55 | 15.55 | 15.05 | 636729 | -1.62% |
| 19 Mar 2024 | 15.45 | 15.60 | 15.65 | 15.40 | 500027 | -1.59% |
| 18 Mar 2024 | 15.70 | 15.95 | 16.05 | 15.40 | 947499 | -0.32% |
| 15 Mar 2024 | 15.75 | 15.70 | 16.05 | 15.55 | 615192 | 0.32% |
| 14 Mar 2024 | 15.70 | 15.00 | 15.95 | 14.80 | 1421456 | 4.32% |
| 13 Mar 2024 | 15.05 | 16.05 | 16.10 | 14.95 | 1966734 | -6.23% |
| 12 Mar 2024 | 16.05 | 16.60 | 16.70 | 15.85 | 1757936 | -3.31% |
| 11 Mar 2024 | 16.60 | 17.00 | 17.10 | 16.50 | 1009168 | -2.06% |
| 07 Mar 2024 | 16.95 | 16.85 | 17.10 | 16.80 | 624332 | 0.89% |
| 06 Mar 2024 | 16.80 | 17.10 | 17.20 | 16.55 | 1331566 | -1.75% |
| 05 Mar 2024 | 17.10 | 17.50 | 17.50 | 17.05 | 1274962 | -2.29% |
| 04 Mar 2024 | 17.50 | 17.75 | 17.80 | 17.40 | 838015 | -0.85% |
| 02 Mar 2024 | 17.65 | 17.60 | 17.90 | 17.55 | 135463 | 0.00% |
| 01 Mar 2024 | 17.65 | 17.55 | 17.85 | 17.55 | 774106 | 1.44% |
| 29 Feb 2024 | 17.40 | 17.50 | 17.65 | 17.20 | 870993 | -0.57% |
| 28 Feb 2024 | 17.50 | 18.00 | 18.40 | 17.45 | 1860771 | -2.51% |
| 27 Feb 2024 | 17.95 | 18.15 | 18.30 | 17.80 | 1744670 | -1.10% |
| 26 Feb 2024 | 18.15 | 18.55 | 18.60 | 18.05 | 1650767 | -1.63% |
| 23 Feb 2024 | 18.45 | 18.85 | 19.00 | 18.35 | 1537628 | -1.34% |
| 22 Feb 2024 | 18.70 | 19.25 | 19.25 | 18.10 | 3424604 | -2.35% |
| 21 Feb 2024 | 19.15 | 19.00 | 19.65 | 18.50 | 4726402 | 1.32% |
| 20 Feb 2024 | 18.90 | 18.70 | 19.60 | 18.70 | 3202110 | 1.07% |
| 19 Feb 2024 | 18.70 | 18.55 | 19.50 | 18.55 | 2525784 | 1.08% |
| 16 Feb 2024 | 18.50 | 18.75 | 19.00 | 18.45 | 1167979 | -0.80% |
| 15 Feb 2024 | 18.65 | 18.95 | 19.20 | 18.50 | 2293298 | -0.53% |
| 14 Feb 2024 | 18.75 | 17.85 | 19.20 | 17.50 | 3270722 | 5.04% |
| 13 Feb 2024 | 17.85 | 17.70 | 18.10 | 17.40 | 1702663 | 2.29% |
| 12 Feb 2024 | 17.45 | 18.85 | 18.90 | 17.30 | 2867056 | -6.43% |
| 09 Feb 2024 | 18.65 | 18.80 | 19.00 | 18.05 | 3573664 | -1.84% |
| 08 Feb 2024 | 19.00 | 19.75 | 20.05 | 18.80 | 4884785 | -2.06% |
| 07 Feb 2024 | 19.40 | 18.50 | 19.85 | 18.30 | 9483672 | 5.72% |
| 06 Feb 2024 | 18.35 | 18.50 | 18.90 | 17.90 | 3813312 | 0.00% |
| 05 Feb 2024 | 18.35 | 18.50 | 19.20 | 18.15 | 7537440 | 1.66% |
| 02 Feb 2024 | 18.05 | 17.20 | 18.60 | 17.05 | 7896681 | 6.49% |
| 01 Feb 2024 | 16.95 | 17.50 | 17.60 | 16.90 | 1894032 | -2.31% |
| 31 Jan 2024 | 17.35 | 16.90 | 17.45 | 16.25 | 3571401 | 3.89% |
| 30 Jan 2024 | 16.70 | 16.90 | 17.05 | 16.55 | 1426814 | 0.00% |
| 29 Jan 2024 | 16.70 | 16.90 | 16.90 | 16.45 | 1856854 | 0.60% |
| 25 Jan 2024 | 16.60 | 16.35 | 16.75 | 16.25 | 1779671 | 2.15% |
| 24 Jan 2024 | 16.25 | 16.30 | 16.35 | 16.10 | 740009 | 0.31% |
| 23 Jan 2024 | 16.20 | 16.50 | 16.55 | 16.10 | 1136271 | -1.22% |
| 20 Jan 2024 | 16.40 | 16.40 | 16.65 | 16.35 | 739373 | -0.61% |
| 19 Jan 2024 | 16.50 | 16.50 | 16.70 | 16.45 | 1094866 | 0.00% |
| 18 Jan 2024 | 16.50 | 16.65 | 16.75 | 16.30 | 1387442 | -0.90% |
| 17 Jan 2024 | 16.65 | 16.70 | 16.80 | 16.55 | 1172760 | -0.60% |
| 16 Jan 2024 | 16.75 | 16.85 | 17.05 | 16.60 | 1362800 | -0.59% |
| 15 Jan 2024 | 16.85 | 17.40 | 17.40 | 16.80 | 1078005 | -1.17% |
| 12 Jan 2024 | 17.05 | 17.20 | 17.25 | 16.95 | 1188855 | -0.29% |
| 11 Jan 2024 | 17.10 | 17.00 | 17.20 | 16.80 | 1803673 | 1.48% |
| 10 Jan 2024 | 16.85 | 17.00 | 17.00 | 16.70 | 706239 | -0.30% |
| 09 Jan 2024 | 16.90 | 16.90 | 17.20 | 16.80 | 1314129 | 0.00% |
| 08 Jan 2024 | 16.90 | 17.15 | 17.25 | 16.85 | 726011 | -0.29% |
| 05 Jan 2024 | 16.95 | 17.05 | 17.25 | 16.85 | 1326210 | -0.59% |
| 04 Jan 2024 | 17.05 | 17.00 | 17.20 | 16.80 | 1888645 | 1.49% |
| 03 Jan 2024 | 16.80 | 16.85 | 16.90 | 16.70 | 842836 | 0.30% |
| 02 Jan 2024 | 16.75 | 16.90 | 16.95 | 16.65 | 815416 | -0.59% |
| 01 Jan 2024 | 16.85 | 16.70 | 17.15 | 16.65 | 1435351 | 1.51% |
| 29 Dec 2023 | 16.60 | 16.50 | 16.80 | 16.50 | 1389239 | 0.61% |
| 28 Dec 2023 | 16.50 | 16.75 | 16.75 | 16.50 | 913660 | -0.90% |
| 27 Dec 2023 | 16.65 | 16.65 | 16.75 | 16.50 | 1011237 | 0.30% |
| 26 Dec 2023 | 16.60 | 16.50 | 16.65 | 16.45 | 698265 | 0.61% |
| 22 Dec 2023 | 16.50 | 16.60 | 16.70 | 16.40 | 850090 | 0.00% |
| 21 Dec 2023 | 16.50 | 16.40 | 16.65 | 16.15 | 1206439 | 0.30% |
| 20 Dec 2023 | 16.45 | 17.00 | 17.05 | 16.20 | 1004716 | -2.66% |
| 19 Dec 2023 | 16.90 | 17.35 | 17.35 | 16.85 | 821352 | -1.17% |
| 18 Dec 2023 | 17.10 | 17.10 | 17.50 | 17.05 | 2104370 | 3.64% |
| 15 Dec 2023 | 16.50 | 16.60 | 16.65 | 16.45 | 690377 | 0.00% |
| 14 Dec 2023 | 16.50 | 16.70 | 16.90 | 16.45 | 1247700 | -0.60% |
| 13 Dec 2023 | 16.60 | 16.55 | 16.80 | 16.55 | 790001 | 0.30% |
| 12 Dec 2023 | 16.55 | 16.80 | 16.85 | 16.50 | 956981 | -0.30% |
| 11 Dec 2023 | 16.60 | 16.20 | 16.75 | 16.15 | 1461733 | 1.84% |
| 08 Dec 2023 | 16.30 | 16.50 | 16.60 | 16.20 | 2538112 | -2.98% |
| 07 Dec 2023 | 16.80 | 16.60 | 16.95 | 16.50 | 2035472 | -0.88% |
| 06 Dec 2023 | 16.95 | 17.20 | 17.20 | 16.85 | 1465370 | -1.17% |
| 05 Dec 2023 | 17.15 | 17.35 | 17.35 | 17.00 | 1448704 | -0.58% |
| 04 Dec 2023 | 17.25 | 17.45 | 17.45 | 17.20 | 1231864 | 0.00% |
| 01 Dec 2023 | 17.25 | 17.40 | 17.50 | 17.15 | 1079306 | -0.58% |
| 30 Nov 2023 | 17.35 | 17.60 | 17.75 | 17.30 | 912907 | -1.14% |
| 29 Nov 2023 | 17.55 | 17.65 | 17.85 | 17.45 | 1037539 | 0.00% |
| 28 Nov 2023 | 17.55 | 17.60 | 17.75 | 17.35 | 791522 | 0.29% |
| 24 Nov 2023 | 17.50 | 17.70 | 17.80 | 17.35 | 746101 | -0.85% |
| 23 Nov 2023 | 17.65 | 17.30 | 17.80 | 17.20 | 1663953 | 2.32% |
| 22 Nov 2023 | 17.25 | 17.50 | 17.50 | 17.15 | 480964 | -0.58% |
| 21 Nov 2023 | 17.35 | 17.35 | 17.50 | 17.25 | 664252 | 0.00% |
| 20 Nov 2023 | 17.35 | 17.45 | 17.90 | 17.30 | 896163 | -0.29% |
| 17 Nov 2023 | 17.40 | 17.40 | 17.55 | 17.30 | 663423 | 0.29% |
| 16 Nov 2023 | 17.35 | 17.45 | 17.50 | 17.30 | 444253 | -0.57% |
| 15 Nov 2023 | 17.45 | 17.45 | 17.55 | 17.40 | 858367 | 0.58% |
| 13 Nov 2023 | 17.35 | 17.60 | 17.60 | 17.15 | 709733 | -0.57% |
| 12 Nov 2023 | 17.45 | 17.40 | 17.60 | 17.30 | 243163 | 1.45% |
| 10 Nov 2023 | 17.20 | 17.55 | 17.60 | 17.15 | 855978 | -2.27% |
| 09 Nov 2023 | 17.60 | 17.90 | 17.95 | 17.40 | 740022 | -1.40% |
| 08 Nov 2023 | 17.85 | 17.95 | 18.10 | 17.70 | 941540 | -0.56% |
| 07 Nov 2023 | 17.95 | 18.25 | 18.30 | 17.75 | 838875 | -0.83% |
| 06 Nov 2023 | 18.10 | 17.25 | 18.30 | 17.20 | 2447567 | 5.54% |
| 03 Nov 2023 | 17.15 | 17.20 | 17.65 | 17.05 | 929683 | 0.59% |
| 02 Nov 2023 | 17.05 | 17.00 | 17.15 | 16.90 | 561569 | 0.89% |
| 01 Nov 2023 | 16.90 | 17.00 | 17.20 | 16.80 | 617455 | 0.00% |
| 31 Oct 2023 | 16.90 | 16.90 | 17.10 | 16.70 | 608732 | 0.60% |
| 30 Oct 2023 | 16.80 | 16.95 | 17.10 | 16.60 | 589258 | 0.00% |
| 27 Oct 2023 | 16.80 | 16.60 | 17.00 | 16.60 | 654735 | 2.13% |
| 26 Oct 2023 | 16.45 | 16.40 | 16.60 | 16.00 | 1074109 | -0.30% |
| 25 Oct 2023 | 16.50 | 16.80 | 17.25 | 16.10 | 1140995 | -1.20% |
| 23 Oct 2023 | 16.70 | 17.55 | 17.55 | 16.60 | 1034210 | -4.30% |
| 20 Oct 2023 | 17.45 | 17.60 | 17.85 | 17.30 | 858051 | -0.85% |
| 19 Oct 2023 | 17.60 | 17.70 | 17.80 | 17.45 | 650472 | -1.12% |
| 18 Oct 2023 | 17.80 | 17.75 | 18.20 | 17.65 | 1593221 | 0.28% |
| 17 Oct 2023 | 17.75 | 17.75 | 17.90 | 17.70 | 672963 | 0.00% |
| 16 Oct 2023 | 17.75 | 17.85 | 18.35 | 17.65 | 1307288 | 0.00% |
| 13 Oct 2023 | 17.75 | 17.60 | 17.85 | 17.55 | 642944 | 0.57% |
| 12 Oct 2023 | 17.65 | 17.85 | 18.00 | 17.65 | 769509 | -0.84% |
| 11 Oct 2023 | 17.80 | 17.80 | 18.00 | 17.70 | 900752 | 0.28% |
| 10 Oct 2023 | 17.75 | 17.85 | 18.05 | 17.70 | 967764 | 0.28% |
| 09 Oct 2023 | 17.70 | 18.25 | 18.25 | 17.50 | 1400375 | -3.01% |
| 06 Oct 2023 | 18.25 | 18.25 | 18.75 | 18.15 | 1077824 | 0.55% |
| 05 Oct 2023 | 18.15 | 18.15 | 18.35 | 17.90 | 867222 | 0.55% |
| 04 Oct 2023 | 18.05 | 18.15 | 18.40 | 18.00 | 872988 | -0.28% |
| 03 Oct 2023 | 18.10 | 18.60 | 18.60 | 18.05 | 959420 | -1.90% |
| 29 Sep 2023 | 18.45 | 18.60 | 18.70 | 18.30 | 813248 | -0.54% |
| 28 Sep 2023 | 18.55 | 18.75 | 19.15 | 18.45 | 1414556 | -0.54% |
| 27 Sep 2023 | 18.65 | 18.75 | 18.85 | 18.50 | 946128 | -0.53% |
| 26 Sep 2023 | 18.75 | 19.05 | 19.15 | 18.65 | 1028099 | -1.57% |
| 25 Sep 2023 | 19.05 | 18.55 | 19.50 | 18.45 | 3463377 | 3.53% |
| 22 Sep 2023 | 18.40 | 18.60 | 18.80 | 18.15 | 1166395 | -0.54% |
| 21 Sep 2023 | 18.50 | 19.05 | 19.15 | 18.35 | 1259070 | -2.89% |
| 20 Sep 2023 | 19.05 | 18.85 | 19.65 | 18.80 | 2020959 | 1.06% |
| 18 Sep 2023 | 18.85 | 19.00 | 19.20 | 18.70 | 1210242 | -0.79% |
| 15 Sep 2023 | 19.00 | 19.45 | 19.60 | 18.55 | 2086529 | -1.04% |
| 14 Sep 2023 | 19.20 | 18.50 | 19.75 | 18.45 | 4717505 | 4.63% |
| 13 Sep 2023 | 18.35 | 18.10 | 18.70 | 17.70 | 1856332 | 2.23% |
| 12 Sep 2023 | 17.95 | 19.25 | 19.30 | 17.50 | 2877265 | -6.27% |
| 11 Sep 2023 | 19.15 | 19.25 | 19.65 | 19.10 | 2933401 | 1.32% |
| 08 Sep 2023 | 18.90 | 19.35 | 19.35 | 18.85 | 1858183 | -1.56% |
| 07 Sep 2023 | 19.20 | 19.95 | 19.95 | 19.10 | 3233079 | -1.29% |
| 06 Sep 2023 | 19.45 | 18.95 | 19.85 | 18.95 | 4677494 | 3.73% |
| 05 Sep 2023 | 18.75 | 19.85 | 19.85 | 18.55 | 3496589 | -2.60% |
| 04 Sep 2023 | 19.25 | 18.60 | 19.75 | 18.55 | 4688526 | 4.90% |
| 01 Sep 2023 | 18.35 | 18.20 | 18.55 | 18.10 | 1947886 | 1.10% |
| 31 Aug 2023 | 18.15 | 18.20 | 18.40 | 18.05 | 1613320 | 0.00% |
| 30 Aug 2023 | 18.15 | 18.30 | 18.65 | 18.05 | 2066591 | 0.55% |
| 29 Aug 2023 | 18.05 | 18.40 | 18.50 | 17.90 | 1002292 | 0.28% |
| 28 Aug 2023 | 18.00 | 17.95 | 18.15 | 17.75 | 1523737 | 1.69% |
| 25 Aug 2023 | 17.70 | 18.20 | 18.35 | 17.55 | 3796742 | -2.21% |
| 24 Aug 2023 | 18.10 | 16.55 | 18.40 | 16.45 | 8658857 | 10.03% |
| 23 Aug 2023 | 16.45 | 16.50 | 16.65 | 16.35 | 1109880 | 0.30% |
| 22 Aug 2023 | 16.40 | 16.40 | 16.60 | 16.35 | 1053635 | 0.61% |
| 21 Aug 2023 | 16.30 | 16.35 | 16.40 | 16.20 | 836921 | 0.31% |
| 18 Aug 2023 | 16.25 | 16.50 | 16.50 | 16.20 | 802623 | -0.61% |
| 17 Aug 2023 | 16.35 | 16.20 | 16.75 | 16.20 | 1966020 | 0.93% |
| 16 Aug 2023 | 16.20 | 16.45 | 16.55 | 16.00 | 1559279 | -0.92% |
| 14 Aug 2023 | 16.35 | 16.20 | 16.40 | 15.95 | 1096409 | 1.55% |
| 11 Aug 2023 | 16.10 | 16.30 | 16.40 | 16.10 | 1531156 | -0.92% |
| 10 Aug 2023 | 16.25 | 16.55 | 17.20 | 16.20 | 4398517 | -1.22% |
| 09 Aug 2023 | 16.45 | 16.15 | 16.60 | 16.10 | 1112439 | 1.86% |
| 08 Aug 2023 | 16.15 | 16.35 | 16.35 | 16.05 | 663222 | -0.62% |
| 07 Aug 2023 | 16.25 | 16.20 | 16.40 | 16.20 | 865627 | 0.93% |
| 04 Aug 2023 | 16.10 | 16.10 | 16.35 | 16.05 | 720338 | 0.31% |
| 03 Aug 2023 | 16.05 | 16.00 | 16.20 | 15.95 | 562021 | 0.31% |
| 02 Aug 2023 | 16.00 | 16.20 | 16.40 | 15.85 | 1445993 | -1.23% |
| 01 Aug 2023 | 16.20 | 16.30 | 16.40 | 16.10 | 622277 | 0.00% |
| 31 Jul 2023 | 16.20 | 16.20 | 16.50 | 16.20 | 657533 | 0.31% |
| 28 Jul 2023 | 16.15 | 16.30 | 16.35 | 16.10 | 731466 | -0.62% |
| 27 Jul 2023 | 16.25 | 16.35 | 16.50 | 16.20 | 692033 | -0.61% |
| 26 Jul 2023 | 16.35 | 16.50 | 16.60 | 16.30 | 875562 | -0.91% |
| 25 Jul 2023 | 16.50 | 16.80 | 16.80 | 16.40 | 769125 | -1.20% |
| 24 Jul 2023 | 16.70 | 16.40 | 16.90 | 16.40 | 2638569 | 1.83% |
| 21 Jul 2023 | 16.40 | 16.20 | 16.55 | 16.15 | 1307837 | 0.92% |
| 20 Jul 2023 | 16.25 | 16.20 | 16.85 | 16.10 | 3760515 | 0.62% |
| 19 Jul 2023 | 16.15 | 16.30 | 16.35 | 16.10 | 419678 | -0.31% |
| 18 Jul 2023 | 16.20 | 16.35 | 16.35 | 16.05 | 947366 | -0.61% |
| 17 Jul 2023 | 16.30 | 16.35 | 16.50 | 16.25 | 870838 | 0.00% |
| 14 Jul 2023 | 16.30 | 16.20 | 16.40 | 16.10 | 737831 | 0.93% |
| 13 Jul 2023 | 16.15 | 16.50 | 16.55 | 16.10 | 734834 | -1.52% |
| 12 Jul 2023 | 16.40 | 16.55 | 16.80 | 16.30 | 1437754 | -0.61% |
| 11 Jul 2023 | 16.50 | 16.50 | 16.90 | 16.35 | 2027294 | 0.61% |
| 10 Jul 2023 | 16.40 | 16.45 | 16.55 | 16.35 | 1953309 | 0.61% |
| 07 Jul 2023 | 16.30 | 16.30 | 16.50 | 16.15 | 2428447 | 0.00% |
| 06 Jul 2023 | 16.30 | 16.20 | 16.45 | 16.15 | 2445133 | 1.24% |
| 05 Jul 2023 | 16.10 | 16.05 | 16.45 | 15.95 | 3001074 | 0.31% |
| 04 Jul 2023 | 16.05 | 16.65 | 16.65 | 15.90 | 4717456 | -2.73% |
| 03 Jul 2023 | 16.50 | 16.30 | 16.70 | 16.00 | 4530032 | 1.85% |
| 30 Jun 2023 | 16.20 | 15.85 | 16.40 | 15.80 | 4768816 | 3.18% |
| 28 Jun 2023 | 15.70 | 16.00 | 16.30 | 15.40 | 13000494 | -1.57% |
| 27 Jun 2023 | 15.95 | 17.25 | 17.65 | 15.70 | 15540091 | -6.73% |
| 26 Jun 2023 | 17.10 | 18.90 | 19.30 | 16.95 | 19859347 | -9.04% |
| 23 Jun 2023 | 18.80 | 19.75 | 20.85 | 18.70 | 27306266 | -6.23% |
| 22 Jun 2023 | 20.05 | 21.60 | 22.30 | 19.70 | 31779933 | -3.61% |
| 21 Jun 2023 | 20.80 | 19.90 | 21.25 | 19.15 | 12439714 | 5.32% |
| 20 Jun 2023 | 19.75 | 19.05 | 19.90 | 19.05 | 4604567 | 2.86% |
| 19 Jun 2023 | 19.20 | 19.05 | 19.75 | 18.95 | 5367263 | 2.13% |
| 16 Jun 2023 | 18.80 | 18.75 | 19.00 | 18.60 | 2056576 | 0.80% |
| 15 Jun 2023 | 18.65 | 19.10 | 19.25 | 18.55 | 1656531 | -3.12% |
| 14 Jun 2023 | 19.25 | 19.10 | 19.65 | 18.80 | 2588543 | 0.79% |
| 13 Jun 2023 | 19.10 | 18.75 | 20.30 | 18.70 | 8717949 | 2.41% |
| 12 Jun 2023 | 18.65 | 18.50 | 19.15 | 18.50 | 6078811 | 0.81% |
| 09 Jun 2023 | 18.50 | 18.15 | 19.15 | 18.10 | 5074828 | 2.78% |
| 08 Jun 2023 | 18.00 | 18.25 | 18.85 | 17.85 | 2996915 | -1.37% |
| 07 Jun 2023 | 18.25 | 18.30 | 19.10 | 18.15 | 4756633 | -0.27% |
| 06 Jun 2023 | 18.30 | 18.50 | 18.70 | 18.20 | 2336386 | -1.35% |
| 05 Jun 2023 | 18.55 | 18.60 | 19.00 | 18.40 | 2896279 | 0.54% |
| 02 Jun 2023 | 18.45 | 18.30 | 18.75 | 18.20 | 2146365 | 1.10% |
| 01 Jun 2023 | 18.25 | 18.35 | 18.50 | 18.05 | 2164805 | 0.00% |
| 31 May 2023 | 18.25 | 18.95 | 18.95 | 17.90 | 1865202 | -3.44% |
| 30 May 2023 | 18.90 | 18.50 | 19.25 | 18.45 | 3514324 | 1.61% |
| 29 May 2023 | 18.60 | 17.80 | 19.20 | 17.65 | 6026249 | 5.68% |
| 26 May 2023 | 17.60 | 16.20 | 18.50 | 15.75 | 8815334 | 1.15% |
| 25 May 2023 | 17.40 | 17.30 | 17.50 | 17.00 | 1456840 | 0.87% |
| 24 May 2023 | 17.25 | 17.35 | 17.80 | 17.10 | 2275469 | -1.15% |
| 23 May 2023 | 17.45 | 17.80 | 18.15 | 17.05 | 3212750 | -1.69% |
| 22 May 2023 | 17.75 | 18.05 | 18.80 | 16.55 | 6234597 | -1.66% |
| 19 May 2023 | 18.05 | 15.65 | 18.60 | 15.40 | 12987997 | 14.97% |
| 18 May 2023 | 15.70 | 15.50 | 16.10 | 15.35 | 695422 | 2.61% |
| 17 May 2023 | 15.30 | 15.40 | 15.60 | 15.25 | 411350 | -0.65% |
| 16 May 2023 | 15.40 | 15.35 | 15.65 | 15.35 | 251359 | 0.00% |
| 15 May 2023 | 15.40 | 15.45 | 15.70 | 15.30 | 391198 | -0.96% |
| 12 May 2023 | 15.55 | 15.50 | 15.70 | 15.45 | 267428 | -0.32% |
| 11 May 2023 | 15.60 | 15.75 | 15.90 | 15.50 | 391607 | -0.95% |
| 10 May 2023 | 15.75 | 15.60 | 16.25 | 15.60 | 522167 | 0.64% |
| 09 May 2023 | 15.65 | 15.90 | 15.95 | 15.55 | 396786 | -0.95% |
| 08 May 2023 | 15.80 | 16.00 | 16.10 | 15.70 | 283629 | -0.32% |
| 05 May 2023 | 15.85 | 16.15 | 16.15 | 15.75 | 300499 | -1.55% |
| 04 May 2023 | 16.10 | 15.75 | 16.50 | 15.65 | 865130 | 2.22% |
| 03 May 2023 | 15.75 | 15.50 | 16.05 | 15.50 | 652104 | 0.64% |
| 02 May 2023 | 15.65 | 15.70 | 15.85 | 15.60 | 368552 | 0.32% |
| 28 Apr 2023 | 15.60 | 15.65 | 15.75 | 15.50 | 309221 | 0.00% |
| 27 Apr 2023 | 15.60 | 15.70 | 15.75 | 15.50 | 291726 | -0.32% |
| 26 Apr 2023 | 15.65 | 15.65 | 15.85 | 15.50 | 324895 | 0.00% |
| 25 Apr 2023 | 15.65 | 15.50 | 16.15 | 15.50 | 570048 | 0.97% |
| 24 Apr 2023 | 15.50 | 15.60 | 15.70 | 15.35 | 208339 | 0.32% |
| 21 Apr 2023 | 15.45 | 15.70 | 15.85 | 15.40 | 365999 | -0.96% |
| 20 Apr 2023 | 15.60 | 15.90 | 16.15 | 15.55 | 613410 | -0.95% |
| 19 Apr 2023 | 15.75 | 15.50 | 15.90 | 15.35 | 492169 | 2.61% |
| 18 Apr 2023 | 15.35 | 15.40 | 15.60 | 15.30 | 400347 | 0.33% |
| 17 Apr 2023 | 15.30 | 15.55 | 15.60 | 15.15 | 415359 | -1.29% |
| 13 Apr 2023 | 15.50 | 15.85 | 15.90 | 15.45 | 482665 | -1.90% |
| 12 Apr 2023 | 15.80 | 15.60 | 15.95 | 15.55 | 1065507 | 2.60% |
| 11 Apr 2023 | 15.40 | 15.40 | 15.50 | 15.25 | 574662 | 0.98% |
| 10 Apr 2023 | 15.25 | 15.40 | 15.70 | 15.10 | 372967 | 0.33% |
| 06 Apr 2023 | 15.20 | 15.15 | 15.65 | 15.15 | 921426 | 2.01% |
| 05 Apr 2023 | 14.90 | 15.20 | 15.20 | 14.85 | 500904 | 0.34% |
| 03 Apr 2023 | 14.85 | 14.55 | 15.10 | 14.55 | 594283 | 2.77% |
| 31 Mar 2023 | 14.45 | 13.85 | 15.05 | 13.85 | 1155446 | 4.71% |
| 29 Mar 2023 | 13.80 | 13.35 | 13.95 | 13.25 | 715382 | 3.76% |
| 28 Mar 2023 | 13.30 | 13.85 | 14.05 | 13.10 | 900737 | -4.32% |
| 27 Mar 2023 | 13.90 | 14.65 | 14.70 | 13.80 | 798735 | -5.12% |
| 24 Mar 2023 | 14.65 | 14.95 | 15.00 | 14.50 | 563158 | -2.01% |
| 23 Mar 2023 | 14.95 | 15.05 | 15.35 | 14.90 | 966025 | -0.66% |
| 22 Mar 2023 | 15.05 | 15.20 | 15.35 | 15.05 | 237791 | 0.00% |
| 21 Mar 2023 | 15.05 | 15.15 | 15.40 | 15.00 | 294291 | 0.33% |
| 20 Mar 2023 | 15.00 | 15.30 | 15.75 | 14.95 | 485275 | -1.96% |
| 17 Mar 2023 | 15.30 | 15.25 | 15.50 | 15.20 | 280632 | 0.66% |
| 16 Mar 2023 | 15.20 | 15.70 | 16.25 | 15.10 | 1071122 | -2.56% |
| 15 Mar 2023 | 15.60 | 15.75 | 15.85 | 15.55 | 325827 | -0.32% |
| 14 Mar 2023 | 15.65 | 15.80 | 15.85 | 15.60 | 363466 | -0.32% |
| 13 Mar 2023 | 15.70 | 16.25 | 16.40 | 15.65 | 738896 | -3.09% |
| 10 Mar 2023 | 16.20 | 15.95 | 16.70 | 15.90 | 1340862 | 0.93% |
| 09 Mar 2023 | 16.05 | 16.75 | 16.75 | 16.05 | 869269 | -3.60% |
| 08 Mar 2023 | 16.65 | 15.55 | 17.05 | 15.45 | 2643593 | 7.07% |
| 06 Mar 2023 | 15.55 | 15.45 | 15.80 | 15.45 | 626065 | 0.32% |
| 03 Mar 2023 | 15.50 | 15.55 | 15.65 | 15.45 | 521918 | 0.32% |
| 02 Mar 2023 | 15.45 | 15.60 | 15.70 | 15.40 | 370862 | -0.96% |
| 01 Mar 2023 | 15.60 | 15.45 | 15.85 | 15.40 | 191012 | 1.30% |
| 28 Feb 2023 | 15.40 | 15.40 | 15.50 | 15.30 | 267222 | 0.00% |
| 27 Feb 2023 | 15.40 | 15.80 | 15.80 | 15.35 | 271842 | -2.22% |
| 24 Feb 2023 | 15.75 | 15.75 | 16.35 | 15.55 | 316266 | 0.96% |
| 23 Feb 2023 | 15.60 | 15.70 | 15.80 | 15.60 | 194169 | -0.64% |
| 22 Feb 2023 | 15.70 | 15.85 | 15.85 | 15.65 | 291194 | -0.95% |
| 21 Feb 2023 | 15.85 | 15.90 | 15.95 | 15.85 | 200087 | -0.63% |
| 20 Feb 2023 | 15.95 | 16.05 | 16.05 | 15.85 | 270132 | 0.00% |
| 17 Feb 2023 | 15.95 | 16.00 | 16.30 | 15.90 | 448061 | -0.62% |
| 16 Feb 2023 | 16.05 | 16.10 | 16.25 | 16.00 | 580710 | 0.00% |
| 15 Feb 2023 | 16.05 | 15.95 | 16.15 | 15.80 | 477358 | 0.63% |
| 14 Feb 2023 | 15.95 | 16.15 | 16.20 | 15.80 | 419731 | -0.93% |
| 13 Feb 2023 | 16.10 | 16.65 | 16.80 | 15.95 | 794457 | -2.72% |
| 10 Feb 2023 | 16.55 | 16.25 | 17.20 | 16.25 | 1600994 | 3.44% |
| 09 Feb 2023 | 16.00 | 16.15 | 16.25 | 15.90 | 406420 | -0.62% |
| 08 Feb 2023 | 16.10 | 16.10 | 16.25 | 16.05 | 406484 | -0.31% |
| 07 Feb 2023 | 16.15 | 16.15 | 16.65 | 16.00 | 484404 | 0.62% |
| 06 Feb 2023 | 16.05 | 16.00 | 16.20 | 15.95 | 409098 | 0.00% |
| 03 Feb 2023 | 16.05 | 16.25 | 16.30 | 15.85 | 399084 | -0.93% |
| 02 Feb 2023 | 16.20 | 16.30 | 16.60 | 16.05 | 457326 | -0.92% |
| 01 Feb 2023 | 16.35 | 16.75 | 17.00 | 16.25 | 552065 | -2.39% |
| 31 Jan 2023 | 16.75 | 16.20 | 16.85 | 16.10 | 476687 | 4.04% |
| 30 Jan 2023 | 16.10 | 16.50 | 16.95 | 16.00 | 625877 | -3.01% |
| 27 Jan 2023 | 16.60 | 16.75 | 17.00 | 16.00 | 648849 | -0.90% |
| 25 Jan 2023 | 16.75 | 17.00 | 17.05 | 16.65 | 433991 | -1.18% |
| 24 Jan 2023 | 16.95 | 17.00 | 17.15 | 16.85 | 389998 | -0.29% |
| 23 Jan 2023 | 17.00 | 17.30 | 17.45 | 16.95 | 356631 | -0.87% |
| 20 Jan 2023 | 17.15 | 17.30 | 17.45 | 17.10 | 263364 | -0.29% |
| 19 Jan 2023 | 17.20 | 17.30 | 17.50 | 17.10 | 433033 | -0.86% |
| 18 Jan 2023 | 17.35 | 17.25 | 17.60 | 17.15 | 429313 | 1.17% |
| 17 Jan 2023 | 17.15 | 17.30 | 17.60 | 17.05 | 492089 | -0.29% |
| 16 Jan 2023 | 17.20 | 17.40 | 17.45 | 17.15 | 315156 | -0.86% |
| 13 Jan 2023 | 17.35 | 17.50 | 17.65 | 17.20 | 420420 | -0.29% |
| 12 Jan 2023 | 17.40 | 17.65 | 17.75 | 17.35 | 366658 | -0.85% |
| 11 Jan 2023 | 17.55 | 17.50 | 18.25 | 17.15 | 919165 | 0.57% |
| 10 Jan 2023 | 17.45 | 17.40 | 17.60 | 17.20 | 522344 | 0.58% |
| 09 Jan 2023 | 17.35 | 18.00 | 18.15 | 17.20 | 779534 | -1.98% |
| 06 Jan 2023 | 17.70 | 18.50 | 18.50 | 17.65 | 862496 | -2.21% |
| 05 Jan 2023 | 18.10 | 18.10 | 18.50 | 17.90 | 538379 | 0.00% |
| 04 Jan 2023 | 18.10 | 18.65 | 18.85 | 18.00 | 803477 | -2.69% |
| 03 Jan 2023 | 18.60 | 18.70 | 19.05 | 18.55 | 879102 | -0.80% |
| 02 Jan 2023 | 18.75 | 18.70 | 19.05 | 18.60 | 667691 | 0.54% |
| 30 Dec 2022 | 18.65 | 18.95 | 19.10 | 18.60 | 1004469 | -0.80% |
| 29 Dec 2022 | 18.80 | 17.80 | 19.50 | 17.60 | 2244532 | 4.74% |
| 28 Dec 2022 | 17.95 | 18.50 | 18.50 | 17.80 | 867554 | -2.45% |
| 27 Dec 2022 | 18.40 | 18.35 | 18.80 | 17.80 | 1618742 | 6.05% |
| 26 Dec 2022 | 17.35 | 16.65 | 17.50 | 16.25 | 1096410 | 4.83% |
| 23 Dec 2022 | 16.55 | 17.65 | 17.85 | 16.40 | 1866754 | -6.23% |
| 22 Dec 2022 | 17.65 | 18.60 | 20.00 | 17.40 | 2216193 | -3.81% |
| 21 Dec 2022 | 18.35 | 20.50 | 21.05 | 18.05 | 3193921 | -7.56% |
| 20 Dec 2022 | 19.85 | 21.05 | 21.20 | 19.40 | 3537240 | -3.87% |
| 19 Dec 2022 | 20.65 | 19.45 | 21.30 | 19.35 | 9029713 | 9.84% |
| 16 Dec 2022 | 18.80 | 17.20 | 19.40 | 17.05 | 7975246 | 9.62% |
| 15 Dec 2022 | 17.15 | 17.35 | 17.55 | 17.10 | 390023 | -0.58% |
| 14 Dec 2022 | 17.25 | 17.10 | 17.50 | 16.95 | 621818 | 1.77% |
| 13 Dec 2022 | 16.95 | 17.25 | 17.35 | 16.85 | 465825 | -0.88% |
| 12 Dec 2022 | 17.10 | 16.70 | 17.25 | 16.55 | 418424 | 2.70% |
| 09 Dec 2022 | 16.65 | 17.00 | 17.25 | 16.40 | 488974 | -2.06% |
| 08 Dec 2022 | 17.00 | 17.25 | 17.40 | 16.90 | 283396 | -0.87% |
| 07 Dec 2022 | 17.15 | 17.35 | 17.50 | 17.05 | 341106 | -1.44% |
| 06 Dec 2022 | 17.40 | 17.30 | 17.60 | 17.30 | 613290 | 0.29% |
| 05 Dec 2022 | 17.35 | 17.50 | 17.70 | 17.00 | 711263 | 1.46% |
| 02 Dec 2022 | 17.10 | 16.35 | 17.40 | 16.25 | 1337348 | 4.59% |
| 01 Dec 2022 | 16.35 | 16.50 | 16.60 | 16.30 | 225180 | 0.31% |
| 30 Nov 2022 | 16.30 | 16.50 | 16.50 | 16.15 | 267212 | 0.93% |
| 29 Nov 2022 | 16.15 | 16.40 | 16.65 | 16.05 | 455141 | -1.22% |
| 28 Nov 2022 | 16.35 | 16.10 | 16.70 | 16.10 | 723788 | 1.87% |
| 25 Nov 2022 | 16.05 | 15.90 | 16.15 | 15.90 | 305845 | 0.94% |
| 24 Nov 2022 | 15.90 | 15.80 | 16.25 | 15.80 | 547757 | 0.95% |
| 23 Nov 2022 | 15.75 | 16.00 | 16.00 | 15.70 | 537948 | -0.94% |
| 22 Nov 2022 | 15.90 | 16.10 | 16.10 | 15.85 | 315612 | -0.62% |
| 21 Nov 2022 | 16.00 | 16.15 | 16.25 | 15.95 | 368840 | -0.93% |
| 18 Nov 2022 | 16.15 | 16.60 | 16.60 | 16.10 | 398534 | -1.52% |
| 17 Nov 2022 | 16.40 | 16.25 | 16.70 | 16.25 | 382862 | 0.61% |
| 16 Nov 2022 | 16.30 | 16.20 | 16.80 | 16.10 | 774976 | 0.62% |
| 15 Nov 2022 | 16.20 | 16.20 | 16.40 | 16.15 | 284257 | 0.31% |
| 14 Nov 2022 | 16.15 | 16.25 | 16.30 | 16.10 | 384470 | 0.00% |
| 11 Nov 2022 | 16.15 | 16.40 | 16.40 | 16.00 | 624133 | 0.00% |
| 10 Nov 2022 | 16.15 | 16.45 | 16.45 | 16.10 | 621300 | -1.82% |
| 09 Nov 2022 | 16.45 | 16.90 | 16.95 | 16.35 | 1093426 | -4.36% |
| 07 Nov 2022 | 17.20 | 16.95 | 17.35 | 16.90 | 565868 | 2.08% |
| 04 Nov 2022 | 16.85 | 16.80 | 16.95 | 16.65 | 260746 | 0.30% |
| 03 Nov 2022 | 16.80 | 16.85 | 17.10 | 16.55 | 411189 | -0.30% |
| 02 Nov 2022 | 16.85 | 16.60 | 16.95 | 16.40 | 458579 | 2.74% |
| 01 Nov 2022 | 16.40 | 16.30 | 16.60 | 16.20 | 572702 | 0.92% |
| 31 Oct 2022 | 16.25 | 16.30 | 16.65 | 16.20 | 344273 | -0.61% |
| 28 Oct 2022 | 16.35 | 16.80 | 16.80 | 16.25 | 539278 | -2.10% |
| 27 Oct 2022 | 16.70 | 16.80 | 16.90 | 16.70 | 276934 | -0.60% |
| 25 Oct 2022 | 16.80 | 17.15 | 17.15 | 16.80 | 271317 | -0.88% |
| 24 Oct 2022 | 16.95 | 17.25 | 17.25 | 16.80 | 147964 | 0.30% |
| 21 Oct 2022 | 16.90 | 16.75 | 16.95 | 16.75 | 361052 | 0.90% |
| 20 Oct 2022 | 16.75 | 16.85 | 16.90 | 16.70 | 307908 | -0.59% |
| 19 Oct 2022 | 16.85 | 16.85 | 16.95 | 16.65 | 519239 | 0.60% |
| 18 Oct 2022 | 16.75 | 16.90 | 16.95 | 16.70 | 453307 | -0.30% |
| 17 Oct 2022 | 16.80 | 17.05 | 17.15 | 16.80 | 449397 | -1.47% |
| 14 Oct 2022 | 17.05 | 17.20 | 17.30 | 17.00 | 188254 | 0.00% |
| 13 Oct 2022 | 17.05 | 17.25 | 17.40 | 17.05 | 309168 | -0.58% |
| 12 Oct 2022 | 17.15 | 17.35 | 17.60 | 17.10 | 293311 | -0.29% |
| 11 Oct 2022 | 17.20 | 17.25 | 17.80 | 17.10 | 520354 | 0.58% |
| 10 Oct 2022 | 17.10 | 17.05 | 17.30 | 17.00 | 333796 | -1.16% |
| 07 Oct 2022 | 17.30 | 17.25 | 17.50 | 17.05 | 361010 | 0.00% |
| 06 Oct 2022 | 17.30 | 17.20 | 17.50 | 17.00 | 370021 | 2.06% |
| 04 Oct 2022 | 16.95 | 17.10 | 17.10 | 16.90 | 327681 | 0.59% |
| 03 Oct 2022 | 16.85 | 16.85 | 17.30 | 16.70 | 323588 | 0.00% |
| 30 Sep 2022 | 16.85 | 16.70 | 17.00 | 16.70 | 409574 | 0.30% |
| 29 Sep 2022 | 16.80 | 17.15 | 17.25 | 16.75 | 266647 | -0.88% |
| 28 Sep 2022 | 16.95 | 16.85 | 17.25 | 16.80 | 283163 | -0.29% |
| 27 Sep 2022 | 17.00 | 16.85 | 17.30 | 16.85 | 293993 | -0.29% |
| 26 Sep 2022 | 17.05 | 17.45 | 17.60 | 16.75 | 466776 | -3.13% |
| 23 Sep 2022 | 17.60 | 18.25 | 18.25 | 17.55 | 477112 | -2.22% |
| 22 Sep 2022 | 18.00 | 18.10 | 18.40 | 17.90 | 425363 | -0.55% |
| 21 Sep 2022 | 18.10 | 18.00 | 18.85 | 17.75 | 875265 | 1.12% |
| 20 Sep 2022 | 17.90 | 17.70 | 18.10 | 17.55 | 496052 | 1.99% |
| 19 Sep 2022 | 17.55 | 17.85 | 18.05 | 17.40 | 435484 | -1.68% |
| 16 Sep 2022 | 17.85 | 18.30 | 18.40 | 17.75 | 612440 | -1.65% |
| 15 Sep 2022 | 18.15 | 18.45 | 18.45 | 18.05 | 488847 | -0.27% |
| 14 Sep 2022 | 18.20 | 18.25 | 18.40 | 17.80 | 467122 | -1.62% |
| 13 Sep 2022 | 18.50 | 18.65 | 18.75 | 18.40 | 411798 | -0.27% |
| 12 Sep 2022 | 18.55 | 18.35 | 18.85 | 18.20 | 493169 | 2.20% |
| 09 Sep 2022 | 18.15 | 18.45 | 18.65 | 18.05 | 511575 | -1.63% |
| 08 Sep 2022 | 18.45 | 18.75 | 18.90 | 18.25 | 584825 | -1.60% |
| 07 Sep 2022 | 18.75 | 18.55 | 19.00 | 18.40 | 825015 | 1.35% |
| 06 Sep 2022 | 18.50 | 17.80 | 19.15 | 17.65 | 1938227 | 5.41% |
| 05 Sep 2022 | 17.55 | 17.40 | 17.75 | 17.20 | 821962 | 1.74% |
| 02 Sep 2022 | 17.25 | 17.45 | 17.50 | 17.20 | 459710 | -0.29% |
| 01 Sep 2022 | 17.30 | 17.00 | 17.55 | 16.95 | 613897 | 1.47% |
| 30 Aug 2022 | 17.05 | 17.05 | 17.20 | 16.90 | 420029 | 0.59% |
| 29 Aug 2022 | 16.95 | 17.00 | 17.10 | 16.65 | 564136 | -0.88% |
| 26 Aug 2022 | 17.10 | 17.30 | 17.30 | 17.05 | 458890 | -0.29% |
| 25 Aug 2022 | 17.15 | 17.25 | 17.40 | 17.10 | 518475 | -0.29% |
| 24 Aug 2022 | 17.20 | 17.20 | 17.45 | 17.00 | 346040 | 0.88% |
| 23 Aug 2022 | 17.05 | 16.95 | 17.10 | 16.90 | 379638 | 0.29% |
| 22 Aug 2022 | 17.00 | 17.30 | 17.35 | 16.90 | 569040 | -1.45% |
| 19 Aug 2022 | 17.25 | 17.45 | 17.55 | 17.20 | 622384 | -1.15% |
| 18 Aug 2022 | 17.45 | 17.40 | 17.65 | 17.35 | 595776 | -0.29% |
| 17 Aug 2022 | 17.50 | 17.45 | 17.65 | 17.30 | 517882 | 0.29% |
| 16 Aug 2022 | 17.45 | 17.45 | 17.60 | 17.20 | 560687 | 0.29% |
| 12 Aug 2022 | 17.40 | 17.60 | 17.80 | 17.35 | 718054 | -1.14% |
| 11 Aug 2022 | 17.60 | 17.50 | 17.80 | 17.35 | 466252 | 2.03% |
| 10 Aug 2022 | 17.25 | 17.70 | 17.70 | 17.00 | 537133 | -1.15% |
| 08 Aug 2022 | 17.45 | 17.70 | 17.70 | 17.10 | 284992 | 0.00% |
| 05 Aug 2022 | 17.45 | 17.55 | 17.55 | 17.25 | 368465 | 0.29% |
| 04 Aug 2022 | 17.40 | 17.80 | 17.80 | 17.30 | 383344 | -0.85% |
| 03 Aug 2022 | 17.55 | 17.70 | 17.80 | 17.50 | 414889 | -0.57% |
| 02 Aug 2022 | 17.65 | 17.70 | 17.80 | 17.50 | 512230 | -0.28% |
| 01 Aug 2022 | 17.70 | 17.70 | 17.90 | 17.25 | 465364 | 1.43% |
| 29 Jul 2022 | 17.45 | 17.60 | 17.65 | 17.05 | 488636 | 0.00% |
| 28 Jul 2022 | 17.45 | 17.15 | 17.75 | 17.15 | 328137 | 0.58% |
| 27 Jul 2022 | 17.35 | 17.35 | 17.55 | 17.05 | 351001 | -1.14% |
| 26 Jul 2022 | 17.55 | 17.70 | 17.95 | 17.45 | 292574 | -1.68% |
| 25 Jul 2022 | 17.85 | 18.30 | 18.30 | 17.60 | 349911 | -1.38% |
| 22 Jul 2022 | 18.10 | 18.40 | 18.45 | 17.90 | 290129 | 0.00% |
| 21 Jul 2022 | 18.10 | 17.75 | 18.50 | 17.70 | 813842 | 2.55% |
| 20 Jul 2022 | 17.65 | 17.60 | 17.95 | 17.55 | 611207 | 0.57% |
| 19 Jul 2022 | 17.55 | 17.40 | 17.70 | 17.30 | 266403 | 0.29% |
| 18 Jul 2022 | 17.50 | 17.65 | 17.65 | 17.40 | 272489 | 0.00% |
| 15 Jul 2022 | 17.50 | 17.70 | 17.85 | 17.25 | 307182 | -1.13% |
| 14 Jul 2022 | 17.70 | 18.10 | 18.20 | 17.55 | 277987 | -1.67% |
| 13 Jul 2022 | 18.00 | 18.50 | 18.50 | 17.90 | 317335 | -1.37% |
| 12 Jul 2022 | 18.25 | 18.40 | 18.55 | 18.15 | 407229 | 0.55% |
| 11 Jul 2022 | 18.15 | 17.80 | 18.35 | 17.60 | 698188 | 3.42% |
| 08 Jul 2022 | 17.55 | 17.30 | 17.75 | 16.90 | 773788 | 2.03% |
| 07 Jul 2022 | 17.20 | 17.25 | 17.50 | 17.05 | 420967 | -0.29% |
| 06 Jul 2022 | 17.25 | 17.55 | 17.55 | 16.95 | 518106 | 0.29% |
| 05 Jul 2022 | 17.20 | 16.55 | 17.90 | 16.50 | 1470255 | 5.52% |
| 04 Jul 2022 | 16.30 | 16.15 | 16.65 | 15.95 | 473654 | 1.88% |
| 01 Jul 2022 | 16.00 | 16.10 | 16.15 | 15.90 | 231253 | -0.31% |
| 30 Jun 2022 | 16.05 | 16.40 | 16.40 | 15.95 | 274970 | -0.62% |
| 29 Jun 2022 | 16.15 | 16.40 | 16.40 | 16.00 | 436467 | -2.12% |
| 28 Jun 2022 | 16.50 | 16.40 | 16.55 | 16.20 | 221870 | -0.30% |
| 27 Jun 2022 | 16.55 | 16.75 | 16.85 | 16.40 | 350201 | -0.30% |
| 24 Jun 2022 | 16.60 | 16.60 | 16.80 | 16.20 | 434778 | 2.15% |
| 23 Jun 2022 | 16.25 | 16.10 | 16.50 | 15.90 | 345234 | 0.93% |
| 22 Jun 2022 | 16.10 | 16.30 | 16.65 | 15.95 | 369446 | -0.31% |
| 21 Jun 2022 | 16.15 | 15.45 | 16.35 | 15.35 | 659182 | 4.53% |
| 20 Jun 2022 | 15.45 | 16.20 | 16.55 | 15.00 | 863480 | -5.50% |
| 17 Jun 2022 | 16.35 | 16.70 | 16.85 | 16.00 | 604379 | -3.25% |
| 16 Jun 2022 | 16.90 | 17.60 | 17.85 | 16.85 | 652520 | -2.87% |
| 15 Jun 2022 | 17.40 | 17.45 | 17.55 | 17.35 | 287455 | 0.58% |
| 14 Jun 2022 | 17.30 | 17.30 | 17.60 | 17.20 | 499549 | -1.70% |
| 13 Jun 2022 | 17.60 | 18.00 | 18.00 | 17.55 | 520317 | -3.56% |
| 10 Jun 2022 | 18.25 | 18.40 | 18.45 | 18.20 | 566551 | -1.08% |
| 09 Jun 2022 | 18.45 | 18.65 | 18.75 | 18.30 | 519156 | -1.07% |
| 08 Jun 2022 | 18.65 | 18.90 | 18.95 | 18.60 | 403368 | -1.06% |
| 07 Jun 2022 | 18.85 | 19.10 | 19.25 | 18.75 | 398804 | -1.31% |
| 06 Jun 2022 | 19.10 | 19.70 | 19.90 | 18.95 | 603110 | 1.06% |
| 03 Jun 2022 | 18.90 | 19.35 | 19.60 | 18.80 | 614281 | -0.79% |
| 02 Jun 2022 | 19.05 | 18.90 | 19.40 | 18.70 | 1980733 | 1.60% |
| 01 Jun 2022 | 18.75 | 18.60 | 18.90 | 18.40 | 465581 | 1.90% |
| 31 May 2022 | 18.40 | 18.30 | 18.80 | 17.85 | 571477 | 1.38% |
| 30 May 2022 | 18.15 | 18.25 | 18.40 | 18.05 | 467638 | 1.68% |
| 27 May 2022 | 17.85 | 17.90 | 18.00 | 17.50 | 547660 | 1.71% |
| 26 May 2022 | 17.55 | 18.15 | 18.30 | 16.75 | 961886 | -2.23% |
| 25 May 2022 | 17.95 | 19.05 | 19.20 | 17.65 | 1638636 | -5.53% |
| 24 May 2022 | 19.00 | 19.65 | 19.85 | 18.80 | 1434080 | -3.55% |
| 23 May 2022 | 19.70 | 20.25 | 20.25 | 19.65 | 1333089 | -1.01% |
| 20 May 2022 | 19.90 | 19.85 | 20.15 | 19.75 | 876802 | 1.53% |
| 19 May 2022 | 19.60 | 19.70 | 19.95 | 19.50 | 1038671 | -1.75% |
| 18 May 2022 | 19.95 | 20.50 | 20.65 | 19.85 | 1823449 | -1.72% |
| 17 May 2022 | 20.30 | 19.95 | 20.45 | 19.95 | 1233824 | 2.53% |
| 16 May 2022 | 19.80 | 20.00 | 20.05 | 19.30 | 780480 | 0.76% |
| 13 May 2022 | 19.65 | 19.50 | 20.30 | 19.45 | 1265474 | 1.29% |
| 12 May 2022 | 19.40 | 19.95 | 19.95 | 19.20 | 1011759 | -2.51% |
| 11 May 2022 | 19.90 | 21.25 | 21.60 | 19.35 | 1863158 | -5.01% |
| 10 May 2022 | 20.95 | 21.90 | 21.90 | 20.20 | 3732680 | 0.48% |
| 09 May 2022 | 20.85 | 19.90 | 21.90 | 19.55 | 3141755 | 4.25% |
| 06 May 2022 | 20.00 | 20.00 | 20.15 | 19.65 | 912254 | -1.48% |
| 05 May 2022 | 20.30 | 20.60 | 20.70 | 20.15 | 951537 | -0.49% |
| 04 May 2022 | 20.40 | 20.85 | 20.90 | 20.25 | 1188331 | -1.69% |
| 02 May 2022 | 20.75 | 20.90 | 21.10 | 20.60 | 1252016 | -1.43% |
| 29 Apr 2022 | 21.05 | 21.40 | 21.40 | 21.00 | 1299513 | -0.94% |
| 28 Apr 2022 | 21.25 | 21.30 | 21.65 | 21.05 | 1121626 | 0.00% |
| 27 Apr 2022 | 21.25 | 21.80 | 21.90 | 21.10 | 1675020 | -2.97% |
| 26 Apr 2022 | 21.90 | 22.60 | 22.85 | 21.60 | 2632683 | -2.23% |
| 25 Apr 2022 | 22.40 | 22.60 | 23.15 | 22.00 | 3996548 | -0.88% |
| 22 Apr 2022 | 22.60 | 21.45 | 23.20 | 21.30 | 6783872 | 4.39% |
| 21 Apr 2022 | 21.65 | 21.10 | 21.90 | 21.10 | 3014962 | 3.10% |
| 20 Apr 2022 | 21.00 | 21.15 | 21.45 | 20.95 | 1333585 | -1.41% |
| 19 Apr 2022 | 21.30 | 21.75 | 22.00 | 21.00 | 1581329 | -0.93% |
| 18 Apr 2022 | 21.50 | 21.65 | 22.20 | 21.30 | 2774866 | -0.69% |
| 13 Apr 2022 | 21.65 | 21.85 | 22.25 | 21.60 | 1351232 | -0.46% |
| 12 Apr 2022 | 21.75 | 22.45 | 22.45 | 21.45 | 1630295 | -2.68% |
| 11 Apr 2022 | 22.35 | 22.50 | 22.70 | 22.25 | 1955787 | -0.22% |
| 08 Apr 2022 | 22.40 | 22.60 | 22.90 | 22.30 | 1812410 | 0.00% |
| 07 Apr 2022 | 22.40 | 22.05 | 23.10 | 22.05 | 6841497 | 2.28% |
| 06 Apr 2022 | 21.90 | 20.85 | 22.40 | 20.80 | 7495856 | 4.04% |
| 05 Apr 2022 | 21.05 | 21.20 | 21.60 | 20.90 | 3426253 | 0.00% |
| 04 Apr 2022 | 21.05 | 20.95 | 21.30 | 20.80 | 2046858 | 1.45% |
| 01 Apr 2022 | 20.75 | 20.25 | 20.85 | 20.00 | 1939162 | 2.47% |
| 31 Mar 2022 | 20.25 | 20.35 | 20.45 | 20.10 | 1316024 | -0.25% |
| 30 Mar 2022 | 20.30 | 20.10 | 20.70 | 20.10 | 1802647 | 0.25% |
| 29 Mar 2022 | 20.25 | 20.65 | 20.85 | 20.10 | 1523104 | -1.70% |
| 28 Mar 2022 | 20.60 | 20.75 | 21.20 | 20.20 | 3609291 | -0.24% |
| 25 Mar 2022 | 20.65 | 21.05 | 21.15 | 20.45 | 2010001 | -1.43% |
| 24 Mar 2022 | 20.95 | 21.00 | 21.15 | 20.80 | 1754034 | -0.24% |
| 23 Mar 2022 | 21.00 | 21.20 | 21.30 | 20.95 | 4484392 | 0.00% |
| 22 Mar 2022 | 21.00 | 21.65 | 22.15 | 20.85 | 9972877 | -2.33% |
| 21 Mar 2022 | 21.50 | 22.15 | 22.20 | 21.45 | 7300943 | -1.15% |
| 17 Mar 2022 | 21.75 | 22.50 | 23.40 | 21.40 | 21854420 | -1.36% |
| 16 Mar 2022 | 22.05 | 23.70 | 24.25 | 21.90 | 12800734 | -5.36% |
| 15 Mar 2022 | 23.30 | 24.40 | 24.45 | 23.10 | 2534636 | -3.32% |
| 14 Mar 2022 | 24.10 | 23.90 | 24.85 | 23.30 | 5740174 | 2.12% |
| 11 Mar 2022 | 23.60 | 23.45 | 24.10 | 23.05 | 3797830 | 0.85% |
| 10 Mar 2022 | 23.40 | 23.95 | 24.30 | 23.10 | 2947507 | 0.00% |
| 09 Mar 2022 | 23.40 | 23.05 | 24.10 | 22.95 | 6033067 | 1.96% |
| 08 Mar 2022 | 22.95 | 22.60 | 23.25 | 22.40 | 4417839 | 2.23% |
| 07 Mar 2022 | 22.45 | 22.00 | 22.85 | 21.10 | 3418332 | -1.75% |
| 04 Mar 2022 | 22.85 | 23.60 | 23.70 | 22.70 | 4248329 | -2.56% |
| 03 Mar 2022 | 23.45 | 23.40 | 23.90 | 23.15 | 7446466 | 3.08% |
| 02 Mar 2022 | 22.75 | 21.45 | 23.00 | 21.25 | 9302645 | 7.82% |
| 28 Feb 2022 | 21.10 | 20.60 | 21.30 | 20.45 | 11126968 | 2.93% |
| 25 Feb 2022 | 20.50 | 20.50 | 21.25 | 20.10 | 3076278 | 4.33% |
| 24 Feb 2022 | 19.65 | 20.30 | 21.00 | 19.40 | 3014363 | -8.82% |
| 23 Feb 2022 | 21.55 | 20.55 | 21.95 | 20.55 | 4567632 | 5.12% |
| 22 Feb 2022 | 20.50 | 20.75 | 20.85 | 20.10 | 2536969 | -4.65% |
| 21 Feb 2022 | 21.50 | 21.50 | 21.70 | 20.80 | 3137396 | 0.23% |
| 18 Feb 2022 | 21.45 | 21.85 | 22.20 | 21.40 | 4322079 | -2.05% |
| 17 Feb 2022 | 21.90 | 22.25 | 22.35 | 21.55 | 3726463 | -0.68% |
| 16 Feb 2022 | 22.05 | 22.00 | 23.00 | 21.90 | 6934050 | 0.46% |
| 15 Feb 2022 | 21.95 | 22.00 | 22.40 | 21.35 | 5951710 | -0.68% |
| 14 Feb 2022 | 22.10 | 23.00 | 23.10 | 21.90 | 7571791 | -6.36% |
| 11 Feb 2022 | 23.60 | 24.05 | 24.35 | 23.50 | 3664477 | -3.67% |
| 10 Feb 2022 | 24.50 | 24.45 | 25.00 | 24.30 | 6692288 | 1.87% |
| 09 Feb 2022 | 24.05 | 23.20 | 24.25 | 23.00 | 5687930 | 3.66% |
| 08 Feb 2022 | 23.20 | 24.20 | 24.50 | 22.80 | 4773723 | -2.93% |
| 07 Feb 2022 | 23.90 | 22.10 | 24.20 | 21.40 | 20964903 | 8.64% |
| 04 Feb 2022 | 22.00 | 22.10 | 22.15 | 21.95 | 8116150 | 0.00% |
| 03 Feb 2022 | 22.00 | 22.05 | 22.40 | 21.95 | 11301989 | 0.00% |
| 02 Feb 2022 | 22.00 | 24.10 | 24.30 | 21.35 | 21691560 | -8.90% |
| 01 Feb 2022 | 24.15 | 24.15 | 24.55 | 23.80 | 6628765 | 0.42% |
| 31 Jan 2022 | 24.05 | 23.10 | 24.20 | 22.90 | 8404131 | 4.79% |
| 28 Jan 2022 | 22.95 | 23.05 | 23.65 | 22.90 | 8987891 | 0.00% |
| 27 Jan 2022 | 22.95 | 23.70 | 23.70 | 22.75 | 7189900 | -3.37% |
| 25 Jan 2022 | 23.75 | 22.75 | 23.95 | 22.60 | 5643270 | 2.37% |
| 24 Jan 2022 | 23.20 | 24.00 | 24.05 | 22.45 | 7678006 | -3.33% |
| 21 Jan 2022 | 24.00 | 24.05 | 24.95 | 23.90 | 17152579 | -0.21% |
| 20 Jan 2022 | 24.05 | 24.10 | 24.80 | 23.90 | 19793638 | 0.00% |
| 19 Jan 2022 | 24.05 | 25.70 | 25.70 | 23.95 | 24374784 | -3.99% |
| 18 Jan 2022 | 25.05 | 24.05 | 25.15 | 23.90 | 11355243 | 4.16% |
| 17 Jan 2022 | 24.05 | 25.40 | 26.00 | 23.95 | 21069943 | -3.80% |
| 14 Jan 2022 | 25.00 | 25.00 | 25.60 | 24.80 | 8103393 | -0.20% |
| 13 Jan 2022 | 25.05 | 25.05 | 26.10 | 24.60 | 11757581 | 0.00% |
| 12 Jan 2022 | 25.05 | 27.35 | 27.35 | 24.95 | 12957343 | -8.07% |
| 11 Jan 2022 | 27.25 | 27.25 | 27.70 | 26.40 | 7965003 | 0.74% |
| 10 Jan 2022 | 27.05 | 27.50 | 27.70 | 26.95 | 6318155 | -0.73% |
| 07 Jan 2022 | 27.25 | 27.60 | 28.30 | 26.90 | 7483654 | 0.74% |
| 06 Jan 2022 | 27.05 | 25.00 | 27.65 | 24.75 | 13061682 | 7.55% |
| 05 Jan 2022 | 25.15 | 25.50 | 26.20 | 24.80 | 15724039 | -0.98% |
| 04 Jan 2022 | 25.40 | 25.45 | 26.75 | 20.20 | 16038940 | 1.40% |
| 03 Jan 2022 | 25.05 | 29.00 | 29.40 | 24.70 | 15383746 | -10.85% |
| 31 Dec 2021 | 28.10 | 27.30 | 28.40 | 27.30 | 1890720 | 2.37% |
| 30 Dec 2021 | 27.45 | 27.05 | 28.85 | 26.45 | 10877496 | 1.67% |
| 29 Dec 2021 | 27.00 | 27.90 | 28.10 | 26.90 | 3124030 | -2.88% |
| 28 Dec 2021 | 27.80 | 28.30 | 28.65 | 27.75 | 2084048 | -1.07% |
| 27 Dec 2021 | 28.10 | 29.80 | 30.40 | 27.70 | 10346753 | -4.58% |
| 24 Dec 2021 | 29.45 | 28.25 | 29.60 | 28.05 | 4895189 | 4.99% |
| 23 Dec 2021 | 28.05 | 28.75 | 29.10 | 27.90 | 1589954 | -1.92% |
| 22 Dec 2021 | 28.60 | 29.30 | 30.35 | 28.50 | 2358880 | -1.38% |
| 21 Dec 2021 | 29.00 | 30.75 | 31.45 | 28.60 | 2417983 | -5.23% |
| 20 Dec 2021 | 30.60 | 30.75 | 31.70 | 29.25 | 1323785 | -0.33% |
| 17 Dec 2021 | 30.70 | 31.80 | 32.00 | 30.10 | 394295 | -3.15% |
| 16 Dec 2021 | 31.70 | 31.90 | 32.00 | 31.05 | 614415 | -0.31% |
| 15 Dec 2021 | 31.80 | 31.30 | 32.40 | 31.00 | 1286145 | 0.95% |
| 14 Dec 2021 | 31.50 | 30.75 | 31.80 | 30.10 | 1207095 | 1.94% |
| 13 Dec 2021 | 30.90 | 32.45 | 33.20 | 30.65 | 2027253 | -4.19% |
| 10 Dec 2021 | 32.25 | 31.70 | 32.45 | 31.15 | 719053 | 1.26% |
| 09 Dec 2021 | 31.85 | 32.80 | 32.90 | 30.80 | 3705784 | 0.16% |
| 08 Dec 2021 | 31.80 | 31.25 | 32.30 | 30.45 | 2192047 | 3.41% |
| 07 Dec 2021 | 30.75 | 29.55 | 30.90 | 29.55 | 1509180 | 4.24% |
| 06 Dec 2021 | 29.50 | 29.85 | 31.15 | 29.20 | 1102004 | -1.34% |
| 03 Dec 2021 | 29.90 | 29.15 | 30.30 | 29.05 | 367747 | 0.50% |
| 02 Dec 2021 | 29.75 | 29.95 | 30.30 | 29.60 | 114466 | -1.16% |
| 01 Dec 2021 | 30.10 | 29.65 | 30.30 | 28.90 | 1131260 | 3.79% |
| 30 Nov 2021 | 29.00 | 28.60 | 30.10 | 28.15 | 1816963 | 0.17% |
| 29 Nov 2021 | 28.95 | 29.65 | 29.70 | 28.25 | 1260246 | -1.53% |
| 26 Nov 2021 | 29.40 | 29.90 | 30.15 | 29.25 | 467922 | -2.16% |
| 25 Nov 2021 | 30.05 | 30.25 | 31.15 | 29.95 | 2195512 | -0.33% |
| 24 Nov 2021 | 30.15 | 30.70 | 31.20 | 29.95 | 2074801 | 0.17% |
| 23 Nov 2021 | 30.10 | 31.10 | 31.45 | 29.85 | 1433188 | -3.22% |
| 22 Nov 2021 | 31.10 | 31.90 | 31.90 | 30.00 | 1289105 | 1.80% |
| 18 Nov 2021 | 30.55 | 31.35 | 32.60 | 30.20 | 2354824 | -2.55% |
| 17 Nov 2021 | 31.35 | 35.50 | 36.80 | 31.35 | 6787158 | -9.91% |
| 16 Nov 2021 | 34.80 | 35.75 | 36.35 | 33.80 | 1375452 | -1.42% |
| 15 Nov 2021 | 35.30 | 32.10 | 35.30 | 31.90 | 1670385 | 9.97% |
| 12 Nov 2021 | 32.10 | 32.45 | 32.45 | 31.70 | 2245724 | 0.16% |
| 11 Nov 2021 | 32.05 | 32.05 | 32.60 | 31.80 | 1766669 | 0.00% |
| 10 Nov 2021 | 32.05 | 32.75 | 32.80 | 31.80 | 767788 | -2.29% |
| 09 Nov 2021 | 32.80 | 33.05 | 33.55 | 32.50 | 869098 | -0.91% |
| 08 Nov 2021 | 33.10 | 34.60 | 34.60 | 32.65 | 465383 | -4.34% |
| 04 Nov 2021 | 34.60 | 33.15 | 35.10 | 33.15 | 277123 | 4.37% |
| 03 Nov 2021 | 33.15 | 34.50 | 34.85 | 32.80 | 786115 | -3.91% |
| 02 Nov 2021 | 34.50 | 34.45 | 35.45 | 33.95 | 342234 | -1.99% |
| 01 Nov 2021 | 35.20 | 36.50 | 36.50 | 34.95 | 523892 | -2.90% |
| 29 Oct 2021 | 36.25 | 36.95 | 38.60 | 35.55 | 1217283 | -1.76% |
| 28 Oct 2021 | 36.90 | 37.65 | 37.80 | 36.80 | 1948139 | -1.47% |
| 27 Oct 2021 | 37.45 | 38.20 | 38.80 | 37.05 | 1813739 | -1.58% |
| 26 Oct 2021 | 38.05 | 40.05 | 42.60 | 37.90 | 6199855 | -4.99% |
| 25 Oct 2021 | 40.05 | 40.50 | 42.80 | 39.85 | 5955882 | -7.29% |
| 22 Oct 2021 | 43.20 | 43.55 | 45.80 | 41.05 | 3170271 | -0.80% |
| 21 Oct 2021 | 43.55 | 36.00 | 43.55 | 35.15 | 4479264 | 20.01% |
| 20 Oct 2021 | 36.29 | 36.85 | 37.64 | 35.29 | 942723 | -0.03% |
| 19 Oct 2021 | 36.30 | 38.80 | 44.00 | 35.00 | 1876433 | -3.56% |
| 18 Oct 2021 | 37.64 | 32.69 | 38.13 | 32.35 | 1286896 | 18.44% |
| 14 Oct 2021 | 31.78 | 31.80 | 32.20 | 31.40 | 196907 | 2.62% |
| 13 Oct 2021 | 30.97 | 30.35 | 31.38 | 29.85 | 127716 | 3.34% |
| 12 Oct 2021 | 29.97 | 30.60 | 30.63 | 29.33 | 324286 | -1.25% |
| 11 Oct 2021 | 30.35 | 31.78 | 31.78 | 30.03 | 175812 | -2.82% |
| 08 Oct 2021 | 31.23 | 31.53 | 32.00 | 30.84 | 96223 | -0.95% |
| 07 Oct 2021 | 31.53 | 32.00 | 32.16 | 31.01 | 146261 | 0.03% |
| 06 Oct 2021 | 31.52 | 31.89 | 32.48 | 30.33 | 288012 | -0.38% |
| 05 Oct 2021 | 31.64 | 30.58 | 31.88 | 30.56 | 394369 | 3.13% |
| 04 Oct 2021 | 30.68 | 29.29 | 30.98 | 29.21 | 370708 | 5.47% |
| 01 Oct 2021 | 29.09 | 30.04 | 30.04 | 28.90 | 54097 | -2.22% |
| 30 Sep 2021 | 29.75 | 29.22 | 29.98 | 29.01 | 167814 | 1.95% |
| 29 Sep 2021 | 29.18 | 29.18 | 29.38 | 28.81 | 71640 | 0.52% |
| 28 Sep 2021 | 29.03 | 29.37 | 29.80 | 28.81 | 84353 | 0.00% |
| 27 Sep 2021 | 29.03 | 29.00 | 29.70 | 28.70 | 270327 | 0.17% |
| 24 Sep 2021 | 28.98 | 28.60 | 29.40 | 28.24 | 196820 | 1.40% |
| 23 Sep 2021 | 28.58 | 28.38 | 28.95 | 28.17 | 152657 | 1.20% |
| 22 Sep 2021 | 28.24 | 28.01 | 28.48 | 27.56 | 92064 | 0.75% |
| 21 Sep 2021 | 28.03 | 27.60 | 28.26 | 26.81 | 96669 | 1.52% |
| 20 Sep 2021 | 27.61 | 26.73 | 28.04 | 25.87 | 272778 | 1.77% |
| 17 Sep 2021 | 27.13 | 27.95 | 28.20 | 26.80 | 317192 | -3.35% |
| 16 Sep 2021 | 28.07 | 30.20 | 31.59 | 27.72 | 1741252 | -3.97% |
| 15 Sep 2021 | 29.23 | 29.76 | 30.08 | 29.02 | 183031 | -1.75% |
| 14 Sep 2021 | 29.75 | 29.80 | 30.02 | 28.71 | 340318 | -0.17% |
| 13 Sep 2021 | 29.80 | 30.02 | 30.10 | 29.65 | 214245 | -0.37% |
| 09 Sep 2021 | 29.91 | 29.52 | 30.40 | 29.48 | 131454 | 1.46% |
| 08 Sep 2021 | 29.48 | 29.82 | 30.05 | 29.06 | 30508 | -1.44% |
| 07 Sep 2021 | 29.91 | 30.31 | 30.44 | 29.82 | 50148 | -1.64% |
| 06 Sep 2021 | 30.41 | 29.91 | 31.10 | 29.78 | 183427 | 0.36% |
| 03 Sep 2021 | 30.30 | 30.20 | 30.40 | 29.80 | 88097 | 0.60% |
| 02 Sep 2021 | 30.12 | 30.28 | 30.58 | 29.80 | 291527 | -0.59% |
| 01 Sep 2021 | 30.30 | 30.18 | 30.51 | 29.59 | 270211 | 0.90% |
| 31 Aug 2021 | 30.03 | 30.97 | 30.97 | 29.66 | 71857 | -2.50% |
| 30 Aug 2021 | 30.80 | 31.01 | 31.39 | 30.57 | 122574 | -0.45% |
| 27 Aug 2021 | 30.94 | 31.04 | 31.24 | 30.60 | 100664 | -0.71% |
| 26 Aug 2021 | 31.16 | 32.18 | 32.73 | 31.01 | 167118 | -2.93% |
| 25 Aug 2021 | 32.10 | 31.60 | 32.38 | 31.13 | 278871 | 1.45% |
| 24 Aug 2021 | 31.64 | 31.15 | 31.87 | 30.25 | 245782 | 2.13% |
| 23 Aug 2021 | 30.98 | 31.50 | 31.50 | 30.29 | 197213 | 0.16% |
| 20 Aug 2021 | 30.93 | 30.59 | 31.08 | 30.23 | 214422 | 0.16% |
| 18 Aug 2021 | 30.88 | 30.88 | 31.44 | 30.22 | 457398 | -0.64% |
| 17 Aug 2021 | 31.08 | 32.66 | 32.76 | 30.70 | 770135 | -0.38% |
| 16 Aug 2021 | 31.20 | 30.21 | 32.10 | 29.67 | 607805 | 1.99% |
| 13 Aug 2021 | 30.59 | 31.00 | 31.78 | 30.22 | 251992 | -1.99% |
| 12 Aug 2021 | 31.21 | 31.20 | 31.40 | 30.31 | 172327 | 0.29% |
| 11 Aug 2021 | 31.12 | 30.94 | 31.52 | 29.88 | 685712 | 2.60% |
| 10 Aug 2021 | 30.33 | 30.00 | 30.80 | 29.59 | 373358 | 1.98% |
| 09 Aug 2021 | 29.74 | 29.85 | 30.18 | 29.40 | 124142 | 1.54% |
| 06 Aug 2021 | 29.29 | 29.30 | 29.65 | 29.00 | 99096 | -0.31% |
| 05 Aug 2021 | 29.38 | 29.54 | 29.59 | 28.58 | 114667 | 0.27% |
| 04 Aug 2021 | 29.30 | 30.05 | 30.05 | 28.87 | 226285 | -2.14% |
| 03 Aug 2021 | 29.94 | 30.00 | 30.20 | 29.64 | 158785 | 0.23% |
| 02 Aug 2021 | 29.87 | 29.40 | 30.17 | 29.17 | 170376 | 1.91% |
| 30 Jul 2021 | 29.31 | 29.94 | 29.94 | 29.20 | 62237 | -2.10% |
| 29 Jul 2021 | 29.94 | 30.10 | 30.12 | 29.13 | 237511 | 0.27% |
| 28 Jul 2021 | 29.86 | 30.40 | 30.40 | 29.13 | 386409 | -1.19% |
| 27 Jul 2021 | 30.22 | 30.16 | 30.43 | 29.12 | 252429 | 1.38% |
| 26 Jul 2021 | 29.81 | 30.25 | 30.52 | 29.72 | 453553 | -0.60% |
| 23 Jul 2021 | 29.99 | 30.00 | 30.40 | 29.44 | 230027 | 0.57% |
| 22 Jul 2021 | 29.82 | 30.00 | 30.39 | 29.43 | 247720 | -0.30% |
| 20 Jul 2021 | 29.91 | 29.60 | 30.20 | 28.56 | 359571 | 1.87% |
| 19 Jul 2021 | 29.36 | 28.79 | 29.50 | 28.36 | 872713 | 2.66% |
| 16 Jul 2021 | 28.60 | 28.64 | 29.30 | 28.26 | 573489 | -0.59% |
| 15 Jul 2021 | 28.77 | 28.80 | 29.06 | 28.30 | 266170 | 0.52% |
| 14 Jul 2021 | 28.62 | 28.62 | 29.00 | 28.41 | 126575 | 0.18% |
| 13 Jul 2021 | 28.57 | 29.38 | 29.85 | 28.21 | 761309 | -2.46% |
| 12 Jul 2021 | 29.29 | 31.00 | 31.20 | 29.19 | 555924 | -2.50% |
| 09 Jul 2021 | 30.04 | 28.95 | 30.40 | 28.70 | 350914 | 4.56% |
| 08 Jul 2021 | 28.73 | 29.05 | 29.89 | 28.69 | 429671 | -0.21% |
| 07 Jul 2021 | 28.79 | 28.73 | 29.17 | 28.47 | 141973 | 0.10% |
| 06 Jul 2021 | 28.76 | 29.04 | 29.52 | 28.50 | 384796 | -1.00% |
| 05 Jul 2021 | 29.05 | 29.45 | 29.99 | 28.74 | 448571 | -0.85% |
| 02 Jul 2021 | 29.30 | 29.70 | 30.00 | 28.92 | 683113 | -0.75% |
| 01 Jul 2021 | 29.52 | 32.02 | 32.40 | 29.19 | 1084590 | -4.16% |
| 30 Jun 2021 | 30.80 | 29.69 | 31.43 | 28.86 | 377001 | 4.83% |
| 29 Jun 2021 | 29.38 | 30.00 | 30.38 | 29.14 | 339294 | -1.01% |
| 28 Jun 2021 | 29.68 | 30.00 | 30.45 | 29.40 | 745094 | -0.57% |
| 25 Jun 2021 | 29.85 | 30.22 | 30.53 | 29.70 | 576834 | -1.13% |
| 24 Jun 2021 | 30.19 | 30.76 | 30.89 | 30.06 | 320239 | -0.23% |
| 23 Jun 2021 | 30.26 | 30.26 | 30.96 | 30.15 | 230546 | -1.56% |
| 22 Jun 2021 | 30.74 | 30.97 | 31.39 | 29.85 | 361132 | -0.74% |
| 21 Jun 2021 | 30.97 | 30.49 | 31.30 | 30.24 | 230491 | 0.32% |
| 18 Jun 2021 | 30.87 | 29.89 | 31.29 | 28.82 | 199347 | 3.21% |
| 17 Jun 2021 | 29.91 | 30.90 | 30.96 | 29.40 | 170890 | -3.80% |
| 16 Jun 2021 | 31.09 | 31.24 | 31.95 | 30.80 | 316285 | 0.13% |
| 15 Jun 2021 | 31.05 | 31.80 | 31.99 | 30.81 | 433018 | -0.70% |
| 14 Jun 2021 | 31.27 | 33.38 | 33.78 | 30.93 | 705461 | -1.73% |
| 11 Jun 2021 | 31.82 | 31.90 | 32.85 | 31.10 | 228291 | -0.19% |
| 10 Jun 2021 | 31.88 | 30.02 | 32.98 | 29.18 | 449900 | 7.41% |
| 09 Jun 2021 | 29.68 | 29.48 | 30.92 | 29.25 | 311581 | 0.68% |
| 08 Jun 2021 | 29.48 | 29.42 | 30.28 | 28.83 | 415971 | 0.24% |
| 07 Jun 2021 | 29.41 | 29.08 | 29.80 | 28.99 | 306961 | 1.76% |
| 04 Jun 2021 | 28.90 | 29.20 | 29.80 | 28.44 | 209349 | 0.14% |
| 03 Jun 2021 | 28.86 | 29.49 | 29.67 | 28.06 | 184636 | -1.03% |
| 02 Jun 2021 | 29.16 | 29.40 | 29.60 | 28.65 | 159781 | -1.15% |
| 01 Jun 2021 | 29.50 | 29.99 | 30.40 | 28.40 | 169747 | -0.84% |
| 31 May 2021 | 29.75 | 29.98 | 32.00 | 29.61 | 137091 | 2.13% |
| 28 May 2021 | 29.13 | 30.44 | 30.44 | 28.68 | 121779 | -2.58% |
| 27 May 2021 | 29.90 | 31.40 | 31.59 | 29.43 | 370295 | -2.99% |
| 26 May 2021 | 30.82 | 28.23 | 31.80 | 27.75 | 650481 | 11.22% |
| 25 May 2021 | 27.71 | 27.50 | 28.34 | 27.40 | 302976 | 4.29% |
| 24 May 2021 | 26.57 | 26.90 | 27.72 | 26.21 | 230137 | 0.15% |
| 21 May 2021 | 26.53 | 26.58 | 27.52 | 26.20 | 141160 | -0.08% |
| 20 May 2021 | 26.55 | 26.52 | 26.68 | 25.87 | 28233 | -0.52% |
| 19 May 2021 | 26.69 | 27.79 | 28.24 | 26.38 | 315917 | -3.09% |
| 18 May 2021 | 27.54 | 26.96 | 27.98 | 26.41 | 143944 | 4.08% |
| 17 May 2021 | 26.46 | 25.40 | 27.08 | 25.10 | 298165 | 6.05% |
| 14 May 2021 | 24.95 | 25.17 | 25.39 | 24.44 | 96427 | -0.04% |
| 12 May 2021 | 24.96 | 25.40 | 25.54 | 24.60 | 57657 | -0.79% |
| 11 May 2021 | 25.16 | 25.00 | 25.61 | 24.72 | 64789 | 0.88% |
| 10 May 2021 | 24.94 | 25.76 | 25.96 | 24.35 | 353913 | 0.12% |
| 07 May 2021 | 24.91 | 25.80 | 25.80 | 24.13 | 122144 | -1.70% |
| 06 May 2021 | 25.34 | 25.00 | 25.56 | 24.66 | 82754 | 0.24% |
| 05 May 2021 | 25.28 | 24.87 | 26.39 | 24.39 | 144152 | -0.47% |
| 04 May 2021 | 25.40 | 26.60 | 27.23 | 24.41 | 262854 | -0.74% |
| 03 May 2021 | 25.59 | 23.00 | 27.00 | 22.79 | 787089 | 11.26% |
| 30 Apr 2021 | 23.00 | 22.95 | 24.05 | 22.19 | 85006 | 1.32% |
| 29 Apr 2021 | 22.70 | 22.58 | 22.90 | 21.74 | 75905 | 3.04% |
| 28 Apr 2021 | 22.03 | 21.75 | 22.43 | 21.20 | 73972 | 3.92% |
| 27 Apr 2021 | 21.20 | 22.53 | 22.58 | 20.69 | 39248 | -5.23% |
| 26 Apr 2021 | 22.37 | 22.14 | 22.95 | 22.00 | 42184 | 1.04% |
| 23 Apr 2021 | 22.14 | 23.18 | 24.00 | 21.41 | 73828 | -4.53% |
| 22 Apr 2021 | 23.19 | 23.86 | 24.69 | 22.92 | 37669 | -3.29% |
| 20 Apr 2021 | 23.98 | 25.79 | 25.79 | 23.09 | 39825 | 0.08% |
| 19 Apr 2021 | 23.96 | 23.60 | 24.55 | 23.60 | 10616 | -3.46% |
| 16 Apr 2021 | 24.82 | 24.17 | 25.40 | 23.31 | 78080 | 2.90% |
| 15 Apr 2021 | 24.12 | 24.70 | 24.70 | 23.20 | 47134 | -1.15% |
| 13 Apr 2021 | 24.40 | 24.05 | 25.27 | 23.40 | 47274 | 1.62% |
| 12 Apr 2021 | 24.01 | 23.94 | 24.39 | 22.62 | 36811 | 0.33% |
| 09 Apr 2021 | 23.93 | 22.94 | 24.37 | 22.88 | 55118 | 4.00% |
| 08 Apr 2021 | 23.01 | 22.87 | 23.50 | 22.46 | 40519 | 0.13% |
| 07 Apr 2021 | 22.98 | 23.20 | 23.70 | 22.89 | 90970 | -1.46% |
| 06 Apr 2021 | 23.32 | 24.40 | 24.77 | 22.80 | 34757 | -3.60% |
| 05 Apr 2021 | 24.19 | 24.98 | 25.20 | 23.60 | 23786 | -1.35% |
| 01 Apr 2021 | 24.52 | 24.31 | 25.54 | 23.99 | 93297 | 3.50% |
| 31 Mar 2021 | 23.69 | 25.24 | 26.66 | 23.40 | 188746 | -6.07% |
| 30 Mar 2021 | 25.22 | 26.79 | 26.94 | 24.80 | 76030 | 1.82% |
| 26 Mar 2021 | 24.77 | 26.44 | 27.80 | 24.37 | 96202 | -2.86% |
| 25 Mar 2021 | 25.50 | 26.00 | 29.99 | 25.00 | 129993 | -1.66% |
| 24 Mar 2021 | 25.93 | 26.78 | 26.81 | 25.49 | 7153 | -3.43% |
| 23 Mar 2021 | 26.85 | 26.97 | 28.00 | 26.04 | 27862 | -0.04% |
| 22 Mar 2021 | 26.86 | 28.38 | 28.38 | 26.39 | 13632 | -3.45% |
| 19 Mar 2021 | 27.82 | 28.58 | 29.98 | 26.98 | 30380 | 0.04% |
| 18 Mar 2021 | 27.81 | 32.20 | 32.96 | 26.13 | 229993 | -14.14% |
| 17 Mar 2021 | 32.39 | 28.34 | 33.94 | 27.21 | 386118 | 14.17% |
| 16 Mar 2021 | 28.37 | 24.02 | 28.84 | 24.02 | 372001 | 18.01% |
| 15 Mar 2021 | 24.04 | 25.59 | 25.59 | 23.40 | 120549 | -4.30% |
| 12 Mar 2021 | 25.12 | 25.60 | 25.60 | 24.65 | 124290 | 0.00% |
| 10 Mar 2021 | 25.12 | 25.40 | 25.80 | 24.20 | 214094 | -0.20% |
| 09 Mar 2021 | 25.17 | 25.68 | 26.00 | 24.48 | 85622 | -0.87% |
| 08 Mar 2021 | 25.39 | 25.60 | 25.80 | 24.56 | 126707 | 1.72% |
| 05 Mar 2021 | 24.96 | 24.76 | 25.86 | 23.25 | 168200 | 3.53% |
| 04 Mar 2021 | 24.11 | 23.60 | 24.96 | 22.86 | 111569 | 1.73% |
| 03 Mar 2021 | 23.70 | 25.62 | 26.04 | 23.10 | 102140 | -7.60% |
| 02 Mar 2021 | 25.65 | 26.78 | 26.95 | 24.65 | 290561 | -4.82% |
| 01 Mar 2021 | 26.95 | 26.97 | 27.39 | 26.36 | 136261 | 0.67% |
| 26 Feb 2021 | 26.77 | 26.80 | 27.47 | 26.40 | 84334 | -1.14% |
| 25 Feb 2021 | 27.08 | 27.39 | 27.39 | 26.39 | 154718 | 0.89% |
| 24 Feb 2021 | 26.84 | 27.58 | 27.58 | 26.00 | 62057 | -2.86% |
| 23 Feb 2021 | 27.63 | 29.00 | 29.00 | 26.78 | 130903 | -1.71% |
| 22 Feb 2021 | 28.11 | 27.00 | 28.30 | 26.85 | 194443 | 3.96% |
| 19 Feb 2021 | 27.04 | 26.90 | 27.60 | 26.00 | 63869 | 3.01% |
| 18 Feb 2021 | 26.25 | 27.10 | 28.40 | 25.67 | 49392 | -2.13% |
| 17 Feb 2021 | 26.82 | 26.10 | 27.20 | 25.37 | 124247 | 2.02% |
| 16 Feb 2021 | 26.29 | 26.96 | 27.00 | 25.26 | 56560 | -3.24% |
| 15 Feb 2021 | 27.17 | 27.40 | 28.60 | 25.59 | 110622 | -1.13% |
| 12 Feb 2021 | 27.48 | 28.60 | 28.60 | 26.83 | 64229 | -4.81% |
| 11 Feb 2021 | 28.87 | 29.18 | 29.40 | 28.40 | 262026 | -1.70% |
| 10 Feb 2021 | 29.37 | 29.98 | 30.00 | 27.40 | 225840 | -2.03% |
| 09 Feb 2021 | 29.98 | 28.07 | 30.00 | 27.00 | 187355 | 6.80% |
| 08 Feb 2021 | 28.07 | 27.60 | 28.65 | 27.00 | 143880 | 4.31% |
| 05 Feb 2021 | 26.91 | 26.05 | 27.60 | 25.65 | 9607 | 3.30% |
| 04 Feb 2021 | 26.05 | 26.29 | 26.40 | 25.64 | 1899 | -0.84% |
| 03 Feb 2021 | 26.27 | 25.79 | 26.59 | 25.40 | 3068 | 1.86% |
| 02 Feb 2021 | 25.79 | 26.65 | 26.66 | 25.45 | 3105 | -0.42% |
| 01 Feb 2021 | 25.90 | 25.81 | 26.38 | 25.40 | 2090 | -1.33% |
| 29 Jan 2021 | 26.25 | 25.61 | 29.98 | 25.40 | 20178 | 3.18% |
| 28 Jan 2021 | 25.44 | 25.60 | 26.24 | 25.20 | 7138 | -0.43% |
| 27 Jan 2021 | 25.55 | 26.35 | 26.35 | 25.00 | 6531 | -0.16% |
| 25 Jan 2021 | 25.59 | 25.99 | 25.99 | 25.21 | 8856 | 0.00% |
| 22 Jan 2021 | 25.59 | 25.60 | 26.80 | 25.45 | 7678 | -0.27% |
| 21 Jan 2021 | 25.66 | 25.24 | 26.65 | 25.20 | 22583 | -2.58% |
| 20 Jan 2021 | 26.34 | 26.40 | 26.96 | 25.80 | 37474 | 0.53% |
| 19 Jan 2021 | 26.20 | 25.65 | 28.80 | 25.33 | 320286 | 7.73% |
| 18 Jan 2021 | 24.32 | 24.60 | 24.99 | 24.03 | 11561 | 0.62% |
| 15 Jan 2021 | 24.17 | 24.34 | 24.98 | 24.00 | 18138 | -0.78% |
| 14 Jan 2021 | 24.36 | 24.21 | 24.99 | 24.21 | 22342 | -1.22% |
| 13 Jan 2021 | 24.66 | 24.21 | 25.00 | 24.20 | 15423 | -0.12% |
| 12 Jan 2021 | 24.69 | 24.80 | 24.80 | 24.01 | 13486 | 0.49% |
| 11 Jan 2021 | 24.57 | 24.53 | 24.65 | 24.00 | 23963 | 0.24% |
| 08 Jan 2021 | 24.51 | 24.05 | 24.98 | 24.05 | 16620 | 0.49% |
| 07 Jan 2021 | 24.39 | 25.31 | 25.31 | 23.82 | 10242 | 2.09% |
| 06 Jan 2021 | 23.89 | 24.01 | 24.83 | 23.80 | 5991 | -0.58% |
| 05 Jan 2021 | 24.03 | 24.75 | 24.90 | 23.81 | 15037 | -1.03% |
| 04 Jan 2021 | 24.28 | 24.40 | 24.69 | 24.00 | 1400 | 0.75% |
| 01 Jan 2021 | 24.10 | 24.58 | 24.58 | 24.00 | 4659 | -0.45% |
| 31 Dec 2020 | 24.21 | 24.01 | 24.41 | 23.80 | 1729 | 0.83% |
| 30 Dec 2020 | 24.01 | 24.01 | 24.46 | 23.81 | 4329 | -0.29% |
| 29 Dec 2020 | 24.08 | 23.62 | 24.45 | 23.62 | 3332 | -1.11% |
| 28 Dec 2020 | 24.35 | 22.66 | 24.60 | 22.66 | 3792 | 0.33% |
| 24 Dec 2020 | 24.27 | 24.00 | 24.60 | 23.60 | 7290 | 2.32% |
| 23 Dec 2020 | 23.72 | 24.35 | 24.35 | 23.42 | 2006 | -0.46% |
| 22 Dec 2020 | 23.83 | 23.80 | 24.44 | 22.30 | 4685 | -0.04% |
