VMARCIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 694.35 | 675.35 | 698.90 | 675.35 | 10500 | 3.20% |
| 18 Dec 2025 | 672.80 | 665.00 | 683.60 | 652.05 | 14000 | 2.40% |
| 17 Dec 2025 | 657.05 | 665.60 | 685.80 | 655.00 | 12000 | -1.28% |
| 16 Dec 2025 | 665.60 | 670.00 | 712.50 | 656.00 | 36000 | -0.44% |
| 15 Dec 2025 | 668.55 | 684.95 | 684.95 | 666.10 | 37500 | 1.20% |
| 12 Dec 2025 | 660.65 | 694.95 | 694.95 | 660.00 | 15500 | -2.84% |
| 11 Dec 2025 | 679.95 | 699.00 | 699.00 | 672.50 | 7250 | -1.46% |
| 10 Dec 2025 | 690.05 | 685.00 | 716.00 | 685.00 | 34750 | 1.08% |
| 09 Dec 2025 | 682.65 | 598.00 | 689.00 | 580.00 | 61750 | 11.53% |
| 08 Dec 2025 | 612.10 | 642.00 | 651.00 | 608.00 | 40250 | -4.53% |
| 05 Dec 2025 | 641.15 | 670.00 | 670.00 | 632.00 | 61500 | -4.38% |
| 04 Dec 2025 | 670.55 | 679.00 | 690.00 | 660.20 | 14500 | -0.30% |
| 03 Dec 2025 | 672.60 | 709.95 | 709.95 | 662.00 | 31000 | -2.52% |
| 02 Dec 2025 | 690.00 | 704.00 | 715.00 | 680.00 | 31750 | -2.00% |
| 01 Dec 2025 | 704.10 | 720.10 | 724.00 | 702.00 | 12250 | -1.43% |
| 28 Nov 2025 | 714.35 | 718.00 | 729.90 | 710.40 | 19250 | -0.63% |
| 27 Nov 2025 | 718.90 | 740.00 | 740.00 | 715.10 | 17750 | -1.09% |
| 26 Nov 2025 | 726.85 | 717.10 | 745.00 | 717.10 | 26250 | 0.48% |
| 25 Nov 2025 | 723.40 | 729.00 | 743.80 | 720.00 | 15000 | -0.63% |
| 24 Nov 2025 | 728.00 | 756.00 | 756.00 | 720.00 | 30000 | -1.99% |
| 21 Nov 2025 | 742.75 | 730.00 | 753.00 | 720.00 | 20250 | 0.36% |
| 20 Nov 2025 | 740.05 | 725.10 | 745.00 | 716.60 | 21250 | 1.44% |
| 19 Nov 2025 | 729.55 | 760.00 | 768.00 | 724.00 | 25250 | -3.53% |
| 18 Nov 2025 | 756.25 | 737.00 | 758.70 | 700.00 | 53750 | 2.60% |
| 17 Nov 2025 | 737.05 | 760.00 | 779.00 | 728.25 | 32250 | -3.29% |
| 14 Nov 2025 | 762.15 | 779.05 | 785.00 | 742.25 | 23750 | -1.68% |
| 13 Nov 2025 | 775.20 | 775.00 | 788.85 | 759.00 | 28250 | -1.07% |
| 12 Nov 2025 | 783.60 | 764.00 | 805.00 | 717.10 | 111750 | 3.07% |
| 11 Nov 2025 | 760.25 | 737.90 | 771.00 | 680.00 | 127000 | 2.16% |
| 10 Nov 2025 | 744.20 | 687.95 | 749.30 | 645.00 | 345750 | 19.18% |
| 07 Nov 2025 | 624.45 | 610.95 | 627.10 | 600.00 | 76250 | 3.40% |
| 06 Nov 2025 | 603.90 | 585.00 | 607.80 | 581.45 | 50750 | 3.86% |
| 04 Nov 2025 | 581.45 | 590.00 | 600.00 | 576.05 | 31250 | -0.11% |
| 03 Nov 2025 | 582.10 | 560.00 | 588.00 | 560.00 | 12250 | 3.44% |
| 31 Oct 2025 | 562.75 | 568.00 | 569.00 | 560.55 | 11250 | -0.35% |
| 30 Oct 2025 | 564.70 | 580.00 | 582.70 | 560.55 | 8250 | -2.72% |
| 29 Oct 2025 | 580.50 | 573.00 | 581.60 | 573.00 | 7000 | 1.42% |
| 28 Oct 2025 | 572.40 | 585.00 | 585.00 | 551.10 | 47000 | -2.39% |
| 27 Oct 2025 | 586.40 | 575.00 | 613.00 | 575.00 | 30000 | 2.43% |
| 24 Oct 2025 | 572.50 | 570.15 | 577.00 | 551.15 | 21750 | 0.41% |
| 23 Oct 2025 | 570.15 | 615.00 | 615.00 | 550.55 | 52250 | -6.49% |
| 21 Oct 2025 | 609.70 | 618.00 | 620.00 | 605.00 | 5500 | 0.42% |
| 20 Oct 2025 | 607.15 | 629.90 | 630.00 | 600.05 | 29750 | -0.86% |
| 17 Oct 2025 | 612.40 | 579.00 | 615.00 | 579.00 | 72000 | 4.92% |
| 16 Oct 2025 | 583.70 | 580.00 | 592.00 | 555.05 | 19250 | 3.62% |
| 15 Oct 2025 | 563.30 | 572.00 | 577.00 | 538.05 | 34750 | 1.44% |
| 14 Oct 2025 | 555.30 | 599.40 | 608.50 | 550.00 | 42750 | -5.48% |
| 13 Oct 2025 | 587.50 | 546.00 | 593.65 | 546.00 | 124500 | 7.62% |
| 10 Oct 2025 | 545.90 | 510.00 | 549.90 | 500.00 | 72250 | 6.23% |
| 09 Oct 2025 | 513.90 | 487.00 | 523.00 | 487.00 | 99250 | 7.94% |
| 08 Oct 2025 | 476.10 | 433.05 | 484.00 | 425.05 | 60500 | 9.87% |
| 07 Oct 2025 | 433.35 | 430.00 | 435.00 | 425.10 | 14750 | 2.23% |
| 06 Oct 2025 | 423.90 | 439.00 | 439.00 | 420.00 | 9750 | -2.39% |
| 03 Oct 2025 | 434.30 | 426.85 | 442.90 | 424.00 | 10500 | 1.75% |
| 01 Oct 2025 | 426.85 | 423.00 | 433.00 | 423.00 | 10750 | -0.04% |
| 30 Sep 2025 | 427.00 | 453.00 | 453.00 | 424.25 | 18500 | -4.26% |
| 29 Sep 2025 | 446.00 | 439.00 | 447.90 | 423.70 | 8250 | 2.53% |
| 26 Sep 2025 | 435.00 | 422.00 | 440.00 | 420.00 | 5500 | 2.89% |
| 25 Sep 2025 | 422.80 | 430.20 | 434.00 | 420.00 | 7500 | -2.43% |
| 24 Sep 2025 | 433.35 | 437.50 | 438.00 | 430.10 | 2000 | 0.51% |
| 23 Sep 2025 | 431.15 | 435.00 | 445.00 | 430.00 | 7750 | -0.74% |
| 22 Sep 2025 | 434.35 | 456.00 | 456.00 | 432.00 | 3250 | -1.84% |
| 19 Sep 2025 | 442.50 | 440.00 | 453.95 | 430.10 | 7500 | 0.36% |
| 18 Sep 2025 | 440.90 | 459.00 | 459.00 | 436.50 | 8250 | -4.03% |
| 17 Sep 2025 | 459.40 | 457.00 | 464.90 | 449.00 | 11250 | -0.13% |
| 16 Sep 2025 | 460.00 | 457.00 | 465.00 | 455.00 | 1250 | 0.60% |
| 15 Sep 2025 | 457.25 | 450.00 | 459.00 | 444.00 | 7500 | 2.22% |
| 12 Sep 2025 | 447.30 | 465.00 | 469.00 | 440.50 | 21500 | -1.48% |
| 11 Sep 2025 | 454.00 | 438.30 | 454.00 | 437.30 | 15500 | 4.32% |
| 10 Sep 2025 | 435.20 | 452.00 | 452.00 | 431.90 | 13000 | -4.27% |
| 09 Sep 2025 | 454.60 | 442.00 | 460.00 | 423.05 | 47000 | 2.57% |
| 08 Sep 2025 | 443.20 | 460.00 | 461.00 | 441.80 | 41000 | -4.70% |
| 05 Sep 2025 | 465.05 | 470.80 | 478.80 | 456.20 | 9250 | -0.74% |
| 04 Sep 2025 | 468.50 | 492.00 | 498.00 | 467.00 | 38750 | -3.54% |
| 03 Sep 2025 | 485.70 | 488.00 | 498.85 | 470.20 | 46500 | 2.22% |
| 02 Sep 2025 | 475.15 | 486.00 | 490.55 | 470.05 | 40000 | 1.70% |
| 01 Sep 2025 | 467.20 | 475.00 | 492.80 | 451.85 | 34500 | -0.59% |
| 29 Aug 2025 | 469.95 | 460.50 | 474.50 | 460.00 | 9500 | 2.05% |
| 28 Aug 2025 | 460.50 | 452.65 | 464.00 | 448.25 | 6750 | -0.62% |
| 26 Aug 2025 | 463.35 | 482.00 | 482.25 | 461.00 | 44000 | -3.70% |
| 25 Aug 2025 | 481.15 | 475.75 | 496.00 | 471.30 | 10500 | 1.14% |
| 22 Aug 2025 | 475.75 | 465.00 | 479.00 | 460.25 | 12500 | -0.70% |
| 21 Aug 2025 | 479.10 | 501.65 | 502.00 | 476.60 | 22500 | -4.50% |
| 20 Aug 2025 | 501.65 | 508.00 | 508.00 | 496.00 | 14250 | 0.68% |
| 19 Aug 2025 | 498.25 | 510.00 | 513.00 | 495.00 | 19500 | -1.98% |
| 18 Aug 2025 | 508.30 | 495.00 | 508.75 | 477.00 | 81500 | 4.90% |
| 14 Aug 2025 | 484.55 | 461.85 | 484.90 | 452.60 | 55750 | 4.92% |
| 13 Aug 2025 | 461.85 | 456.00 | 470.00 | 447.75 | 9500 | -0.22% |
| 12 Aug 2025 | 462.85 | 464.40 | 467.00 | 456.00 | 5750 | 1.46% |
| 11 Aug 2025 | 456.20 | 433.00 | 456.80 | 419.95 | 38000 | 4.86% |
| 08 Aug 2025 | 435.05 | 434.90 | 452.80 | 428.00 | 26500 | 0.88% |
| 07 Aug 2025 | 431.25 | 425.80 | 440.00 | 418.10 | 10000 | -1.25% |
| 06 Aug 2025 | 436.70 | 456.05 | 456.05 | 436.10 | 24500 | -4.87% |
| 05 Aug 2025 | 459.05 | 479.85 | 480.00 | 456.00 | 14750 | -4.33% |
| 04 Aug 2025 | 479.85 | 470.00 | 488.05 | 463.25 | 52250 | 3.23% |
| 01 Aug 2025 | 464.85 | 448.05 | 467.50 | 448.05 | 21000 | 1.57% |
| 31 Jul 2025 | 457.65 | 445.00 | 460.00 | 431.00 | 91750 | 2.84% |
| 30 Jul 2025 | 445.00 | 447.45 | 447.50 | 441.00 | 3750 | -0.64% |
| 29 Jul 2025 | 447.85 | 431.90 | 449.00 | 431.90 | 15750 | 4.08% |
| 28 Jul 2025 | 430.30 | 464.65 | 464.65 | 430.30 | 33250 | -5.00% |
| 25 Jul 2025 | 452.95 | 459.00 | 460.00 | 443.10 | 13000 | -1.09% |
| 24 Jul 2025 | 457.95 | 460.40 | 467.00 | 445.00 | 17750 | -0.53% |
| 23 Jul 2025 | 460.40 | 444.50 | 460.40 | 444.50 | 42500 | 4.99% |
| 22 Jul 2025 | 438.50 | 439.40 | 451.00 | 437.00 | 19750 | 0.76% |
| 21 Jul 2025 | 435.20 | 445.00 | 447.20 | 426.00 | 15250 | -2.04% |
| 18 Jul 2025 | 444.25 | 458.00 | 474.00 | 440.95 | 29750 | -2.83% |
| 17 Jul 2025 | 457.20 | 455.00 | 468.20 | 427.00 | 109000 | 2.52% |
| 16 Jul 2025 | 445.95 | 438.95 | 445.95 | 432.00 | 103750 | 4.99% |
| 15 Jul 2025 | 424.75 | 396.25 | 424.75 | 396.25 | 39750 | 4.99% |
| 14 Jul 2025 | 404.55 | 390.05 | 409.00 | 390.00 | 18500 | 2.34% |
| 11 Jul 2025 | 395.30 | 405.05 | 407.40 | 394.00 | 40750 | -3.59% |
| 10 Jul 2025 | 410.00 | 418.90 | 418.90 | 405.20 | 6500 | -0.36% |
| 09 Jul 2025 | 411.50 | 405.00 | 416.20 | 402.40 | 34000 | 0.38% |
| 08 Jul 2025 | 409.95 | 403.95 | 417.80 | 395.35 | 50250 | 1.11% |
| 07 Jul 2025 | 405.45 | 437.10 | 437.10 | 398.00 | 287750 | -2.61% |
| 04 Jul 2025 | 416.30 | 416.30 | 416.30 | 416.30 | 21250 | 4.99% |
| 03 Jul 2025 | 396.50 | 396.50 | 396.50 | 396.50 | 13250 | 4.99% |
| 02 Jul 2025 | 377.65 | 377.65 | 377.65 | 377.65 | 6500 | 4.99% |
| 01 Jul 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 29250 | 4.99% |
| 30 Jun 2025 | 342.60 | 340.00 | 342.60 | 330.00 | 31000 | 5.00% |
| 27 Jun 2025 | 326.30 | 314.95 | 326.30 | 305.00 | 96500 | 4.99% |
| 26 Jun 2025 | 310.80 | 291.00 | 314.00 | 291.00 | 28000 | 3.46% |
| 25 Jun 2025 | 300.40 | 310.00 | 310.00 | 295.00 | 32500 | -0.13% |
| 24 Jun 2025 | 300.80 | 304.95 | 307.90 | 295.20 | 31500 | 0.55% |
| 23 Jun 2025 | 299.15 | 285.00 | 304.40 | 285.00 | 11750 | 1.86% |
| 20 Jun 2025 | 293.70 | 294.70 | 294.70 | 271.35 | 28750 | 2.84% |
| 19 Jun 2025 | 285.60 | 293.00 | 300.00 | 285.55 | 18000 | -2.53% |
| 18 Jun 2025 | 293.00 | 287.00 | 293.00 | 285.00 | 10500 | 0.57% |
| 17 Jun 2025 | 291.35 | 290.00 | 307.95 | 287.00 | 25500 | -0.75% |
| 16 Jun 2025 | 293.55 | 293.55 | 310.00 | 293.55 | 46750 | -5.00% |
| 13 Jun 2025 | 309.00 | 305.00 | 309.95 | 304.95 | 11750 | -0.69% |
| 12 Jun 2025 | 311.15 | 314.95 | 314.95 | 311.15 | 14000 | -2.00% |
| 11 Jun 2025 | 317.50 | 310.00 | 319.30 | 310.00 | 10500 | 1.42% |
| 10 Jun 2025 | 313.05 | 319.30 | 319.30 | 313.05 | 7250 | -1.99% |
| 09 Jun 2025 | 319.40 | 320.00 | 325.00 | 319.40 | 10750 | 0.13% |
| 06 Jun 2025 | 319.00 | 324.30 | 324.30 | 317.00 | 11250 | 0.31% |
| 05 Jun 2025 | 318.00 | 316.60 | 325.40 | 316.60 | 9500 | -0.33% |
| 04 Jun 2025 | 319.05 | 322.00 | 322.00 | 316.55 | 3000 | -1.22% |
| 03 Jun 2025 | 323.00 | 325.00 | 325.00 | 323.00 | 3250 | -1.82% |
| 02 Jun 2025 | 329.00 | 334.00 | 334.00 | 329.00 | 7750 | -0.90% |
| 30 May 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 14000 | 1.95% |
| 29 May 2025 | 325.65 | 321.00 | 325.65 | 321.00 | 11250 | 1.99% |
| 28 May 2025 | 319.30 | 319.00 | 319.30 | 319.00 | 11500 | 2.00% |
| 27 May 2025 | 313.05 | 314.00 | 314.00 | 313.05 | 12000 | -1.99% |
| 26 May 2025 | 319.40 | 318.50 | 320.85 | 318.50 | 2250 | 0.28% |
| 23 May 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 2000 | 0.00% |
| 22 May 2025 | 318.50 | 320.00 | 320.00 | 318.50 | 5750 | -0.47% |
| 21 May 2025 | 320.00 | 327.80 | 327.85 | 320.00 | 6000 | -0.47% |
| 20 May 2025 | 321.50 | 322.85 | 323.20 | 321.50 | 7750 | 1.45% |
| 19 May 2025 | 316.90 | 304.50 | 316.90 | 304.50 | 47000 | 2.00% |
| 16 May 2025 | 310.70 | 310.70 | 310.70 | 310.70 | 2000 | -2.00% |
| 15 May 2025 | 317.05 | 317.05 | 320.00 | 317.05 | 8000 | -1.99% |
| 14 May 2025 | 323.50 | 335.00 | 335.00 | 321.90 | 20750 | -1.51% |
| 13 May 2025 | 328.45 | 328.45 | 328.45 | 328.45 | 12250 | 1.99% |
| 12 May 2025 | 322.05 | 322.05 | 322.05 | 322.05 | 21250 | 2.00% |
| 09 May 2025 | 315.75 | 303.40 | 315.75 | 303.40 | 10250 | 1.99% |
| 08 May 2025 | 309.60 | 309.60 | 309.60 | 309.60 | 6500 | 1.99% |
| 07 May 2025 | 303.55 | 297.60 | 303.55 | 297.60 | 6250 | 2.00% |
| 06 May 2025 | 297.60 | 297.60 | 297.60 | 291.80 | 12250 | 1.99% |
| 05 May 2025 | 291.80 | 282.00 | 291.80 | 282.00 | 24000 | 1.99% |
| 02 May 2025 | 286.10 | 286.10 | 286.10 | 286.10 | 1000 | -1.99% |
| 29 Apr 2025 | 291.90 | 303.80 | 303.80 | 291.90 | 6250 | -2.00% |
| 28 Apr 2025 | 297.85 | 297.85 | 297.85 | 297.85 | 7750 | 1.99% |
| 25 Apr 2025 | 292.05 | 292.05 | 292.05 | 292.05 | 19250 | 1.99% |
| 24 Apr 2025 | 286.35 | 286.35 | 286.35 | 286.35 | 9500 | 1.99% |
| 23 Apr 2025 | 280.75 | 280.75 | 280.75 | 280.75 | 20750 | 2.00% |
| 22 Apr 2025 | 275.25 | 275.25 | 275.25 | 275.25 | 4500 | 1.98% |
| 21 Apr 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 19750 | 1.98% |
| 17 Apr 2025 | 264.65 | 264.65 | 264.65 | 264.65 | 1750 | 1.98% |
| 16 Apr 2025 | 259.50 | 259.50 | 259.50 | 259.50 | 2250 | 1.98% |
| 15 Apr 2025 | 254.45 | 250.25 | 254.45 | 250.25 | 5000 | 1.98% |
| 11 Apr 2025 | 249.50 | 249.00 | 249.50 | 249.00 | 4250 | 1.82% |
| 09 Apr 2025 | 245.05 | 245.20 | 245.20 | 245.05 | 6750 | -1.80% |
| 08 Apr 2025 | 249.55 | 244.55 | 249.55 | 244.55 | 11000 | 0.00% |
| 07 Apr 2025 | 249.55 | 249.55 | 249.55 | 249.55 | 5500 | -2.00% |
| 04 Apr 2025 | 254.65 | 254.60 | 254.65 | 247.40 | 13500 | 4.99% |
| 03 Apr 2025 | 242.55 | 242.55 | 242.55 | 242.55 | 16750 | 5.00% |
| 02 Apr 2025 | 231.00 | 231.80 | 231.80 | 220.25 | 18750 | 4.62% |
| 01 Apr 2025 | 220.80 | 218.65 | 220.80 | 218.50 | 4000 | 4.99% |
| 28 Mar 2025 | 210.30 | 202.50 | 210.30 | 202.50 | 21750 | 4.99% |
| 27 Mar 2025 | 200.30 | 203.00 | 204.00 | 200.30 | 36500 | -4.98% |
| 26 Mar 2025 | 210.80 | 210.85 | 224.70 | 210.80 | 102000 | -5.00% |
| 25 Mar 2025 | 221.90 | 222.25 | 227.40 | 221.90 | 32000 | -4.99% |
| 24 Mar 2025 | 233.55 | 251.95 | 252.00 | 233.55 | 40250 | -4.98% |
| 21 Mar 2025 | 245.80 | 246.05 | 254.00 | 245.80 | 32250 | -4.99% |
| 20 Mar 2025 | 258.70 | 259.00 | 265.00 | 250.00 | 15000 | -0.56% |
| 19 Mar 2025 | 260.15 | 247.80 | 260.15 | 247.80 | 11250 | 4.98% |
| 18 Mar 2025 | 247.80 | 234.00 | 253.95 | 234.00 | 9250 | 2.21% |
| 17 Mar 2025 | 242.45 | 260.00 | 263.00 | 240.10 | 9500 | -3.25% |
| 13 Mar 2025 | 250.60 | 242.00 | 250.60 | 239.00 | 17250 | 4.99% |
| 12 Mar 2025 | 238.70 | 250.30 | 258.50 | 237.80 | 10750 | -4.63% |
| 11 Mar 2025 | 250.30 | 251.50 | 273.95 | 250.30 | 20000 | -4.99% |
| 10 Mar 2025 | 263.45 | 279.85 | 279.85 | 254.70 | 43250 | -1.16% |
| 07 Mar 2025 | 266.55 | 265.75 | 266.55 | 265.75 | 7000 | 4.98% |
| 06 Mar 2025 | 253.90 | 245.00 | 253.90 | 242.00 | 9000 | 4.98% |
| 05 Mar 2025 | 241.85 | 220.55 | 242.85 | 219.75 | 47750 | 4.56% |
| 04 Mar 2025 | 231.30 | 230.00 | 239.60 | 227.95 | 19750 | -3.60% |
| 03 Mar 2025 | 239.95 | 252.40 | 252.40 | 239.95 | 17750 | -4.99% |
| 28 Feb 2025 | 252.55 | 257.00 | 257.00 | 252.55 | 8750 | -4.98% |
| 27 Feb 2025 | 265.80 | 258.00 | 265.80 | 254.60 | 28750 | -0.82% |
| 25 Feb 2025 | 268.00 | 272.95 | 279.95 | 267.85 | 16750 | -4.95% |
| 24 Feb 2025 | 281.95 | 278.50 | 283.00 | 277.25 | 20750 | -3.39% |
| 21 Feb 2025 | 291.85 | 276.00 | 291.95 | 273.35 | 23250 | 1.44% |
| 20 Feb 2025 | 287.70 | 302.75 | 305.00 | 287.55 | 24750 | -4.94% |
| 19 Feb 2025 | 302.65 | 291.35 | 305.80 | 291.35 | 5000 | 3.88% |
| 18 Feb 2025 | 291.35 | 304.00 | 304.00 | 288.80 | 11250 | -4.16% |
| 17 Feb 2025 | 304.00 | 311.05 | 316.65 | 304.00 | 2250 | -3.99% |
| 14 Feb 2025 | 316.65 | 334.95 | 334.95 | 304.10 | 6250 | -1.08% |
| 13 Feb 2025 | 320.10 | 320.00 | 325.40 | 320.00 | 12750 | 3.27% |
| 12 Feb 2025 | 309.95 | 311.35 | 311.35 | 296.40 | 17000 | -0.66% |
| 11 Feb 2025 | 312.00 | 330.00 | 330.00 | 311.35 | 12750 | -4.79% |
| 10 Feb 2025 | 327.70 | 316.05 | 330.00 | 316.05 | 10000 | 0.43% |
| 07 Feb 2025 | 326.30 | 342.00 | 342.00 | 325.00 | 2250 | -0.34% |
| 06 Feb 2025 | 327.40 | 335.10 | 341.00 | 327.40 | 5000 | -2.03% |
| 05 Feb 2025 | 334.20 | 325.10 | 341.00 | 314.00 | 8750 | 2.50% |
| 04 Feb 2025 | 326.05 | 316.00 | 330.85 | 310.00 | 76500 | 3.48% |
| 03 Feb 2025 | 315.10 | 315.25 | 320.00 | 314.20 | 1500 | -1.22% |
| 01 Feb 2025 | 319.00 | 315.10 | 332.95 | 315.00 | 11500 | -2.01% |
| 31 Jan 2025 | 325.55 | 336.40 | 342.00 | 325.05 | 8750 | -3.23% |
| 30 Jan 2025 | 336.40 | 330.15 | 345.90 | 330.05 | 27750 | -2.49% |
| 29 Jan 2025 | 345.00 | 340.00 | 346.00 | 338.00 | 5750 | 3.57% |
| 28 Jan 2025 | 333.10 | 325.50 | 338.55 | 325.35 | 52750 | -2.73% |
| 27 Jan 2025 | 342.45 | 360.45 | 360.45 | 342.45 | 14000 | -4.99% |
| 24 Jan 2025 | 360.45 | 354.00 | 361.65 | 347.05 | 18750 | 4.65% |
| 23 Jan 2025 | 344.45 | 331.50 | 355.00 | 331.50 | 15250 | 0.95% |
| 22 Jan 2025 | 341.20 | 359.10 | 365.00 | 341.20 | 25750 | -5.00% |
| 21 Jan 2025 | 359.15 | 379.95 | 379.95 | 358.10 | 25750 | -4.72% |
| 20 Jan 2025 | 376.95 | 386.00 | 389.95 | 373.50 | 47250 | -4.12% |
| 17 Jan 2025 | 393.15 | 392.95 | 399.00 | 386.00 | 7250 | 1.92% |
| 16 Jan 2025 | 385.75 | 390.10 | 392.20 | 385.00 | 8750 | -3.56% |
| 15 Jan 2025 | 400.00 | 399.95 | 401.80 | 381.15 | 14500 | 0.01% |
| 14 Jan 2025 | 399.95 | 389.00 | 400.60 | 387.00 | 15500 | 4.82% |
| 13 Jan 2025 | 381.55 | 390.00 | 398.00 | 378.00 | 38750 | -2.17% |
| 10 Jan 2025 | 390.00 | 391.00 | 400.00 | 385.00 | 21750 | -2.74% |
| 09 Jan 2025 | 401.00 | 393.00 | 410.00 | 390.15 | 54750 | -0.25% |
| 08 Jan 2025 | 402.00 | 404.00 | 404.00 | 390.05 | 4000 | 1.72% |
| 07 Jan 2025 | 395.20 | 393.00 | 404.00 | 387.00 | 11250 | 0.62% |
| 06 Jan 2025 | 392.75 | 415.00 | 415.00 | 380.75 | 20250 | -2.00% |
| 03 Jan 2025 | 400.75 | 407.30 | 416.00 | 396.10 | 26000 | -1.97% |
| 02 Jan 2025 | 408.80 | 408.00 | 415.00 | 381.70 | 21750 | 1.75% |
| 01 Jan 2025 | 401.75 | 383.35 | 402.50 | 383.35 | 33250 | 4.80% |
| 31 Dec 2024 | 383.35 | 382.50 | 392.00 | 373.60 | 17000 | -2.52% |
| 30 Dec 2024 | 393.25 | 399.50 | 409.50 | 390.00 | 31750 | -1.54% |
| 27 Dec 2024 | 399.40 | 375.30 | 401.80 | 375.00 | 32250 | 4.36% |
| 26 Dec 2024 | 382.70 | 375.00 | 390.00 | 375.00 | 25750 | -0.57% |
| 24 Dec 2024 | 384.90 | 380.00 | 391.00 | 361.00 | 107500 | 1.29% |
| 23 Dec 2024 | 380.00 | 385.00 | 389.95 | 377.00 | 7750 | -2.56% |
| 20 Dec 2024 | 390.00 | 391.00 | 397.20 | 383.40 | 25000 | -1.04% |
| 19 Dec 2024 | 394.10 | 395.10 | 406.90 | 390.00 | 9750 | -0.53% |
| 18 Dec 2024 | 396.20 | 400.20 | 410.00 | 390.05 | 29500 | -3.42% |
| 17 Dec 2024 | 410.25 | 407.00 | 435.70 | 407.00 | 33750 | -1.70% |
| 16 Dec 2024 | 417.35 | 420.00 | 420.00 | 380.00 | 104250 | 4.34% |
| 13 Dec 2024 | 400.00 | 385.95 | 401.65 | 385.95 | 18250 | 1.57% |
| 12 Dec 2024 | 393.80 | 393.80 | 393.80 | 393.80 | 10000 | -1.99% |
| 11 Dec 2024 | 401.80 | 413.00 | 413.00 | 401.80 | 8500 | -2.00% |
| 10 Dec 2024 | 410.00 | 425.05 | 425.05 | 410.00 | 18750 | -1.62% |
| 09 Dec 2024 | 416.75 | 416.75 | 416.75 | 416.75 | 3750 | 1.99% |
| 06 Dec 2024 | 408.60 | 408.60 | 408.60 | 408.50 | 6000 | 2.00% |
| 05 Dec 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 17750 | 2.00% |
| 04 Dec 2024 | 392.75 | 392.75 | 392.75 | 392.75 | 37750 | 2.00% |
| 03 Dec 2024 | 385.05 | 369.95 | 385.05 | 369.95 | 90250 | 2.00% |
| 02 Dec 2024 | 377.50 | 376.95 | 377.50 | 376.95 | 23500 | -1.86% |
| 29 Nov 2024 | 384.65 | 400.35 | 400.35 | 384.65 | 32750 | -2.00% |
| 28 Nov 2024 | 392.50 | 391.65 | 392.50 | 391.65 | 48750 | -1.79% |
| 27 Nov 2024 | 399.65 | 399.65 | 399.65 | 399.65 | 2250 | -2.00% |
| 26 Nov 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 2750 | -1.99% |
| 25 Nov 2024 | 416.10 | 416.10 | 416.10 | 416.10 | 2750 | -2.00% |
| 22 Nov 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 1750 | -2.00% |
| 21 Nov 2024 | 433.25 | 433.25 | 433.25 | 433.25 | 1500 | -2.00% |
| 19 Nov 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 250 | -2.00% |
| 18 Nov 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 2000 | -2.00% |
| 14 Nov 2024 | 460.30 | 460.30 | 460.30 | 460.30 | 1250 | -2.00% |
| 13 Nov 2024 | 469.70 | 469.70 | 469.70 | 469.70 | 1250 | -1.99% |
| 12 Nov 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 7250 | -1.99% |
| 11 Nov 2024 | 489.00 | 490.00 | 490.00 | 489.00 | 21750 | -1.04% |
| 08 Nov 2024 | 494.15 | 494.15 | 494.15 | 494.15 | 32250 | 4.99% |
| 07 Nov 2024 | 470.65 | 470.65 | 470.65 | 470.65 | 12250 | 5.00% |
| 06 Nov 2024 | 448.25 | 431.00 | 448.25 | 430.00 | 22750 | 4.99% |
| 05 Nov 2024 | 426.95 | 417.00 | 426.95 | 406.65 | 41000 | 4.99% |
| 04 Nov 2024 | 406.65 | 414.00 | 414.00 | 396.00 | 16750 | -0.94% |
| 01 Nov 2024 | 410.50 | 415.00 | 415.00 | 404.00 | 19250 | 1.77% |
| 31 Oct 2024 | 403.35 | 400.00 | 409.90 | 393.25 | 21250 | 2.83% |
| 30 Oct 2024 | 392.25 | 381.10 | 392.50 | 381.10 | 9000 | -0.23% |
| 29 Oct 2024 | 393.15 | 390.00 | 396.55 | 378.10 | 19000 | -1.22% |
| 28 Oct 2024 | 398.00 | 380.10 | 398.00 | 380.10 | 9000 | -0.50% |
| 25 Oct 2024 | 400.00 | 400.00 | 400.00 | 375.60 | 19000 | 1.18% |
| 24 Oct 2024 | 395.35 | 405.00 | 405.00 | 395.00 | 4000 | -0.42% |
| 23 Oct 2024 | 397.00 | 387.00 | 410.90 | 386.50 | 15000 | 1.44% |
| 22 Oct 2024 | 391.35 | 402.90 | 406.35 | 390.00 | 21000 | 1.12% |
| 21 Oct 2024 | 387.00 | 394.00 | 394.00 | 387.00 | 5000 | -3.73% |
| 18 Oct 2024 | 402.00 | 400.20 | 404.00 | 391.80 | 19000 | -2.49% |
| 17 Oct 2024 | 412.25 | 436.60 | 436.60 | 410.00 | 11000 | -1.60% |
| 16 Oct 2024 | 418.95 | 425.00 | 425.00 | 410.00 | 5000 | 0.29% |
| 15 Oct 2024 | 417.75 | 410.40 | 425.00 | 410.00 | 25000 | 1.79% |
| 14 Oct 2024 | 410.40 | 392.00 | 411.00 | 373.00 | 51000 | 4.69% |
| 11 Oct 2024 | 392.00 | 397.50 | 401.50 | 385.25 | 8000 | -1.38% |
| 10 Oct 2024 | 397.50 | 381.00 | 400.00 | 381.00 | 18000 | -0.63% |
| 09 Oct 2024 | 400.00 | 386.00 | 406.00 | 386.00 | 11000 | -1.45% |
| 08 Oct 2024 | 405.90 | 386.00 | 422.90 | 385.40 | 69000 | 0.06% |
| 07 Oct 2024 | 405.65 | 409.00 | 411.00 | 405.65 | 20000 | -5.00% |
| 04 Oct 2024 | 427.00 | 415.10 | 427.00 | 408.35 | 9000 | -0.65% |
| 03 Oct 2024 | 429.80 | 421.10 | 437.00 | 414.00 | 16000 | -0.81% |
| 01 Oct 2024 | 433.30 | 428.65 | 434.70 | 406.05 | 30000 | 4.62% |
| 30 Sep 2024 | 414.15 | 405.00 | 414.15 | 395.00 | 44000 | 4.99% |
| 27 Sep 2024 | 394.45 | 395.00 | 396.90 | 385.00 | 19000 | -1.63% |
| 26 Sep 2024 | 401.00 | 401.05 | 404.00 | 396.00 | 24000 | -1.72% |
| 25 Sep 2024 | 408.00 | 406.00 | 410.00 | 401.00 | 109000 | 1.35% |
| 24 Sep 2024 | 402.55 | 410.00 | 421.00 | 400.10 | 19000 | -1.19% |
| 23 Sep 2024 | 407.40 | 398.70 | 407.40 | 391.05 | 47000 | 5.00% |
| 20 Sep 2024 | 388.00 | 387.65 | 390.05 | 383.90 | 26000 | -1.45% |
| 19 Sep 2024 | 393.70 | 411.00 | 412.00 | 385.00 | 33000 | -0.96% |
| 18 Sep 2024 | 397.50 | 405.00 | 412.00 | 393.05 | 37000 | -3.28% |
| 17 Sep 2024 | 411.00 | 429.40 | 439.85 | 409.00 | 22000 | -4.15% |
| 16 Sep 2024 | 428.80 | 440.00 | 444.85 | 423.65 | 35000 | -3.85% |
| 13 Sep 2024 | 445.95 | 446.60 | 446.60 | 432.00 | 60000 | 4.84% |
| 12 Sep 2024 | 425.35 | 407.10 | 425.35 | 406.05 | 57000 | 5.00% |
| 11 Sep 2024 | 405.10 | 375.00 | 406.05 | 375.00 | 112000 | 4.74% |
| 10 Sep 2024 | 386.75 | 397.00 | 417.70 | 386.30 | 68000 | -4.88% |
| 09 Sep 2024 | 406.60 | 418.25 | 422.00 | 406.60 | 64000 | -5.00% |
| 06 Sep 2024 | 428.00 | 428.35 | 442.00 | 421.55 | 43000 | -3.54% |
| 05 Sep 2024 | 443.70 | 482.00 | 482.85 | 438.80 | 129000 | -3.94% |
| 04 Sep 2024 | 461.90 | 460.00 | 461.90 | 443.55 | 70000 | 4.99% |
| 03 Sep 2024 | 439.95 | 439.95 | 439.95 | 439.95 | 20000 | 5.00% |
| 02 Sep 2024 | 419.00 | 379.10 | 419.00 | 379.10 | 310000 | 5.00% |
| 30 Aug 2024 | 399.05 | 399.05 | 399.05 | 399.05 | 10000 | -5.00% |
| 29 Aug 2024 | 420.05 | 420.05 | 420.05 | 420.05 | 6000 | -5.00% |
| 28 Aug 2024 | 442.15 | 442.15 | 453.55 | 442.15 | 70000 | -5.00% |
| 27 Aug 2024 | 465.40 | 485.10 | 487.00 | 465.40 | 91000 | -5.00% |
| 26 Aug 2024 | 489.90 | 482.00 | 490.65 | 475.00 | 152000 | 4.84% |
| 23 Aug 2024 | 467.30 | 453.90 | 467.30 | 451.00 | 143000 | 5.00% |
| 22 Aug 2024 | 445.05 | 445.05 | 445.05 | 412.25 | 205000 | 4.99% |
| 21 Aug 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 38000 | 4.99% |
| 20 Aug 2024 | 403.75 | 403.75 | 403.75 | 392.25 | 84000 | 4.99% |
| 19 Aug 2024 | 384.55 | 384.55 | 384.55 | 384.55 | 51000 | 5.00% |
| 16 Aug 2024 | 366.25 | 363.95 | 366.25 | 353.25 | 172000 | 4.99% |
| 14 Aug 2024 | 348.85 | 330.00 | 348.85 | 320.00 | 160000 | 5.00% |
| 13 Aug 2024 | 332.25 | 355.00 | 357.00 | 329.55 | 319000 | -4.22% |
| 12 Aug 2024 | 346.90 | 346.90 | 346.90 | 313.90 | 201000 | 4.99% |
| 09 Aug 2024 | 330.40 | 327.90 | 330.40 | 326.70 | 53000 | 4.99% |
| 08 Aug 2024 | 314.70 | 314.70 | 314.70 | 294.10 | 303000 | 4.99% |
| 07 Aug 2024 | 299.75 | 299.50 | 299.75 | 299.50 | 29000 | 4.99% |
| 06 Aug 2024 | 285.50 | 284.55 | 285.50 | 284.55 | 33000 | 4.98% |
| 05 Aug 2024 | 271.95 | 271.95 | 271.95 | 260.00 | 419000 | 5.00% |
| 02 Aug 2024 | 259.00 | 251.00 | 259.00 | 245.00 | 144000 | 4.99% |
| 01 Aug 2024 | 246.70 | 247.00 | 252.65 | 238.35 | 232000 | 1.98% |
| 31 Jul 2024 | 241.90 | 241.90 | 241.90 | 236.05 | 191000 | 4.99% |
| 30 Jul 2024 | 230.40 | 227.95 | 230.40 | 219.00 | 198000 | 4.99% |
| 29 Jul 2024 | 219.45 | 202.00 | 219.45 | 200.05 | 324000 | 5.00% |
| 26 Jul 2024 | 209.00 | 208.45 | 209.00 | 201.00 | 137000 | 5.00% |
| 25 Jul 2024 | 199.05 | 190.00 | 199.05 | 183.00 | 207000 | 4.98% |
| 24 Jul 2024 | 189.60 | 186.65 | 189.70 | 184.30 | 119000 | 4.93% |
| 23 Jul 2024 | 180.70 | 178.00 | 180.70 | 163.50 | 196000 | 5.00% |
| 22 Jul 2024 | 172.10 | 182.00 | 184.95 | 172.10 | 189000 | -5.00% |
| 19 Jul 2024 | 181.15 | 183.10 | 185.50 | 181.15 | 61000 | -4.98% |
| 18 Jul 2024 | 190.65 | 200.00 | 200.00 | 188.10 | 53000 | -3.27% |
| 16 Jul 2024 | 197.10 | 211.80 | 211.80 | 196.00 | 46000 | -3.69% |
| 15 Jul 2024 | 204.65 | 208.40 | 208.40 | 200.00 | 146000 | 3.10% |
| 12 Jul 2024 | 198.50 | 200.80 | 200.90 | 192.15 | 172000 | 3.74% |
| 11 Jul 2024 | 191.35 | 185.00 | 191.35 | 185.00 | 49000 | 4.99% |
| 10 Jul 2024 | 182.25 | 192.15 | 192.15 | 182.25 | 84000 | -4.98% |
| 09 Jul 2024 | 191.80 | 202.00 | 203.50 | 188.50 | 91000 | -2.86% |
| 08 Jul 2024 | 197.45 | 207.00 | 209.95 | 192.05 | 153000 | -2.33% |
| 05 Jul 2024 | 202.15 | 202.95 | 202.95 | 186.60 | 458000 | 4.58% |
| 04 Jul 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 37000 | 5.00% |
| 03 Jul 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 27000 | 4.99% |
| 02 Jul 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 44000 | 5.00% |
| 01 Jul 2024 | 167.00 | 166.00 | 167.00 | 159.20 | 150000 | 5.00% |
| 28 Jun 2024 | 159.05 | 165.50 | 168.00 | 154.35 | 65000 | -1.91% |
| 27 Jun 2024 | 162.15 | 166.00 | 169.95 | 161.00 | 65000 | -3.54% |
| 26 Jun 2024 | 168.10 | 170.50 | 171.00 | 168.00 | 66000 | -1.32% |
| 25 Jun 2024 | 170.35 | 172.55 | 174.00 | 170.00 | 64000 | -2.13% |
| 24 Jun 2024 | 174.05 | 185.70 | 185.70 | 172.20 | 148000 | -1.61% |
| 21 Jun 2024 | 176.90 | 172.70 | 176.90 | 166.85 | 173000 | 4.99% |
| 20 Jun 2024 | 168.50 | 172.00 | 172.00 | 168.05 | 44000 | -1.84% |
| 19 Jun 2024 | 171.65 | 174.00 | 176.75 | 170.00 | 24000 | -0.72% |
| 18 Jun 2024 | 172.90 | 172.60 | 176.00 | 170.00 | 60000 | -0.52% |
| 14 Jun 2024 | 173.80 | 177.70 | 181.00 | 172.00 | 103000 | -3.31% |
| 13 Jun 2024 | 179.75 | 179.00 | 188.95 | 177.40 | 73000 | -1.34% |
| 12 Jun 2024 | 182.20 | 187.40 | 187.40 | 179.20 | 35000 | -2.77% |
| 11 Jun 2024 | 187.40 | 187.40 | 187.40 | 182.00 | 106000 | 4.99% |
| 10 Jun 2024 | 178.50 | 178.50 | 178.50 | 175.00 | 28000 | 5.00% |
| 07 Jun 2024 | 170.00 | 177.00 | 177.00 | 169.10 | 7000 | 0.03% |
| 06 Jun 2024 | 169.95 | 167.00 | 174.10 | 167.00 | 57000 | 2.47% |
| 05 Jun 2024 | 165.85 | 155.80 | 169.00 | 155.80 | 77000 | 1.13% |
| 04 Jun 2024 | 164.00 | 165.25 | 169.80 | 164.00 | 54000 | -4.98% |
| 03 Jun 2024 | 172.60 | 185.00 | 185.00 | 171.65 | 49000 | -2.10% |
| 31 May 2024 | 176.30 | 177.00 | 181.00 | 171.00 | 32000 | -0.51% |
| 30 May 2024 | 177.20 | 178.60 | 182.50 | 176.40 | 66000 | -4.45% |
| 29 May 2024 | 185.45 | 184.00 | 190.00 | 175.00 | 58000 | 1.06% |
| 28 May 2024 | 183.50 | 184.00 | 189.40 | 178.80 | 54000 | -1.18% |
| 27 May 2024 | 185.70 | 184.00 | 196.55 | 184.00 | 95000 | -0.80% |
| 24 May 2024 | 187.20 | 193.00 | 203.00 | 186.85 | 120000 | -4.81% |
| 23 May 2024 | 196.65 | 198.05 | 198.05 | 192.10 | 171000 | 4.24% |
| 22 May 2024 | 188.65 | 181.85 | 188.65 | 180.00 | 60000 | 4.98% |
| 21 May 2024 | 179.70 | 190.00 | 190.00 | 178.40 | 162000 | -4.29% |
| 18 May 2024 | 187.75 | 179.60 | 198.45 | 179.60 | 229000 | -0.69% |
| 17 May 2024 | 189.05 | 199.50 | 199.50 | 189.05 | 101000 | -5.00% |
| 16 May 2024 | 199.00 | 198.95 | 199.15 | 192.55 | 270000 | 4.90% |
| 15 May 2024 | 189.70 | 205.45 | 205.45 | 186.00 | 399000 | -3.07% |
| 14 May 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 62000 | 4.99% |
| 13 May 2024 | 186.40 | 186.40 | 186.40 | 176.00 | 480000 | 4.98% |
| 10 May 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 26000 | 5.00% |
| 09 May 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 21000 | 5.00% |
| 08 May 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 32000 | 4.99% |
| 07 May 2024 | 153.40 | 163.00 | 163.00 | 153.40 | 144000 | -4.99% |
| 06 May 2024 | 161.45 | 161.45 | 161.45 | 155.70 | 269000 | 4.97% |
| 03 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 28000 | 4.98% |
| 02 May 2024 | 146.50 | 146.50 | 146.50 | 144.00 | 167000 | 4.98% |
| 30 Apr 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 41000 | 4.96% |
| 29 Apr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 27000 | 4.97% |
| 26 Apr 2024 | 126.65 | 126.65 | 126.65 | 125.00 | 136000 | 4.97% |
| 25 Apr 2024 | 120.65 | 120.65 | 120.65 | 118.00 | 177000 | 4.96% |
| 24 Apr 2024 | 114.95 | 114.80 | 114.95 | 114.80 | 18000 | 4.98% |
| 23 Apr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 12000 | 4.99% |
| 22 Apr 2024 | 104.30 | 103.00 | 104.30 | 102.00 | 38000 | 4.98% |
| 19 Apr 2024 | 99.35 | 99.35 | 99.35 | 95.00 | 140000 | 4.97% |
| 18 Apr 2024 | 94.65 | 94.65 | 94.65 | 94.50 | 18000 | 4.99% |
| 16 Apr 2024 | 90.15 | 86.90 | 90.15 | 86.90 | 38000 | 4.95% |
| 15 Apr 2024 | 85.90 | 88.00 | 89.55 | 85.05 | 118000 | -4.02% |
| 12 Apr 2024 | 89.50 | 91.20 | 91.65 | 89.15 | 116000 | -4.64% |
| 10 Apr 2024 | 93.85 | 98.00 | 100.30 | 93.70 | 35000 | -1.78% |
| 09 Apr 2024 | 95.55 | 89.00 | 95.55 | 88.75 | 75000 | 5.00% |
| 08 Apr 2024 | 91.00 | 91.10 | 91.85 | 87.10 | 97000 | -0.16% |
| 05 Apr 2024 | 91.15 | 94.85 | 94.85 | 90.15 | 33000 | -1.88% |
| 04 Apr 2024 | 92.90 | 94.00 | 98.70 | 91.25 | 74000 | -2.52% |
| 03 Apr 2024 | 95.30 | 92.05 | 96.00 | 92.05 | 64000 | 4.21% |
| 02 Apr 2024 | 91.45 | 87.60 | 92.00 | 85.40 | 69000 | 4.34% |
| 01 Apr 2024 | 87.65 | 88.10 | 92.00 | 87.65 | 132000 | -4.99% |
| 28 Mar 2024 | 92.25 | 92.50 | 100.45 | 92.25 | 190000 | -4.99% |
| 27 Mar 2024 | 97.10 | 100.10 | 102.30 | 92.60 | 145000 | -0.36% |
| 26 Mar 2024 | 97.45 | 93.90 | 97.45 | 92.05 | 201000 | 4.95% |
| 22 Mar 2024 | 92.85 | 90.25 | 92.85 | 89.50 | 57000 | 4.97% |
| 21 Mar 2024 | 88.45 | 87.90 | 88.75 | 85.35 | 120000 | 4.43% |
| 20 Mar 2024 | 84.70 | 84.75 | 84.75 | 76.75 | 366000 | 4.89% |
| 19 Mar 2024 | 80.75 | 79.80 | 80.75 | 79.00 | 54000 | 4.94% |
| 18 Mar 2024 | 76.95 | 69.65 | 76.95 | 69.65 | 1580000 | 4.98% |
| 15 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 20000 | -4.99% |
| 14 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 5000 | -4.99% |
| 13 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 7000 | -4.97% |
| 12 Mar 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 1000 | -5.00% |
| 11 Mar 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 1000 | -4.97% |
| 07 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 2000 | -4.97% |
| 06 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 9000 | -5.01% |
| 05 Mar 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 7000 | -4.98% |
| 04 Mar 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 11000 | -4.99% |
| 02 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 2000 | -4.99% |
| 01 Mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 27000 | -9.98% |
| 29 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 66000 | -9.98% |
| 28 Feb 2024 | 150.85 | 160.00 | 160.00 | 146.60 | 87000 | -3.30% |
| 27 Feb 2024 | 156.00 | 162.00 | 164.95 | 155.00 | 46000 | -3.64% |
| 26 Feb 2024 | 161.90 | 166.00 | 166.00 | 160.00 | 43000 | -2.18% |
| 23 Feb 2024 | 165.50 | 163.95 | 169.10 | 163.95 | 23000 | -1.40% |
| 22 Feb 2024 | 167.85 | 160.00 | 172.00 | 157.30 | 65000 | 4.78% |
| 21 Feb 2024 | 160.20 | 163.00 | 164.90 | 158.00 | 28000 | -1.42% |
| 20 Feb 2024 | 162.50 | 162.00 | 171.95 | 160.10 | 36000 | 0.25% |
| 19 Feb 2024 | 162.10 | 162.00 | 166.00 | 161.00 | 35000 | -3.94% |
| 16 Feb 2024 | 168.75 | 180.00 | 180.00 | 167.05 | 32000 | -2.54% |
| 15 Feb 2024 | 173.15 | 161.00 | 173.90 | 158.00 | 59000 | 9.52% |
| 14 Feb 2024 | 158.10 | 160.50 | 161.00 | 156.00 | 54000 | -1.46% |
| 13 Feb 2024 | 160.45 | 156.20 | 163.80 | 151.50 | 98000 | -4.61% |
| 12 Feb 2024 | 168.20 | 174.00 | 174.00 | 168.00 | 31000 | -3.17% |
| 09 Feb 2024 | 173.70 | 172.00 | 178.00 | 167.55 | 48000 | -0.17% |
| 08 Feb 2024 | 174.00 | 178.05 | 178.05 | 168.05 | 26000 | -2.27% |
| 07 Feb 2024 | 178.05 | 177.00 | 181.70 | 173.10 | 66000 | 0.03% |
| 06 Feb 2024 | 178.00 | 176.35 | 181.95 | 175.10 | 25000 | 0.96% |
| 05 Feb 2024 | 176.30 | 183.00 | 188.50 | 175.10 | 69000 | -3.66% |
| 02 Feb 2024 | 183.00 | 181.05 | 184.90 | 176.05 | 51000 | 1.39% |
| 01 Feb 2024 | 180.50 | 186.00 | 187.00 | 180.00 | 45000 | -2.75% |
| 31 Jan 2024 | 185.60 | 181.45 | 186.50 | 178.95 | 103000 | 4.36% |
| 30 Jan 2024 | 177.85 | 170.25 | 178.35 | 166.25 | 67000 | 4.46% |
| 29 Jan 2024 | 170.25 | 176.30 | 176.30 | 163.40 | 109000 | -1.02% |
| 25 Jan 2024 | 172.00 | 169.10 | 176.10 | 169.10 | 50000 | -0.81% |
| 24 Jan 2024 | 173.40 | 179.00 | 186.15 | 169.00 | 69000 | -2.20% |
| 23 Jan 2024 | 177.30 | 186.00 | 186.00 | 176.95 | 73000 | -4.19% |
| 20 Jan 2024 | 185.05 | 185.25 | 186.00 | 176.50 | 44000 | 2.52% |
| 19 Jan 2024 | 180.50 | 185.50 | 191.00 | 179.05 | 41000 | -2.70% |
| 18 Jan 2024 | 185.50 | 186.40 | 186.50 | 178.05 | 35000 | 1.42% |
| 17 Jan 2024 | 182.90 | 182.00 | 185.00 | 175.10 | 30000 | 1.92% |
| 16 Jan 2024 | 179.45 | 187.00 | 187.00 | 178.00 | 45000 | -4.22% |
| 15 Jan 2024 | 187.35 | 192.50 | 194.00 | 186.80 | 42000 | -4.66% |
| 12 Jan 2024 | 196.50 | 187.50 | 196.90 | 185.50 | 124000 | 4.77% |
| 11 Jan 2024 | 187.55 | 190.55 | 199.00 | 187.55 | 95000 | -4.99% |
| 10 Jan 2024 | 197.40 | 197.40 | 197.40 | 193.00 | 149000 | 5.00% |
| 09 Jan 2024 | 188.00 | 184.90 | 188.00 | 184.90 | 51000 | 5.00% |
| 08 Jan 2024 | 179.05 | 179.00 | 179.05 | 175.00 | 49000 | 4.98% |
| 05 Jan 2024 | 170.55 | 170.55 | 172.00 | 170.50 | 24000 | -1.42% |
| 04 Jan 2024 | 173.00 | 174.95 | 175.00 | 172.40 | 21000 | 0.38% |
| 03 Jan 2024 | 172.35 | 170.55 | 177.00 | 170.55 | 30000 | -0.95% |
| 02 Jan 2024 | 174.00 | 171.90 | 176.95 | 167.50 | 22000 | 1.22% |
| 01 Jan 2024 | 171.90 | 174.65 | 178.00 | 170.30 | 14000 | -1.57% |
| 29 Dec 2023 | 174.65 | 179.95 | 179.95 | 171.50 | 26000 | 0.84% |
| 28 Dec 2023 | 173.20 | 180.00 | 180.00 | 173.00 | 12000 | -4.39% |
| 27 Dec 2023 | 181.15 | 181.00 | 183.70 | 178.80 | 13000 | 1.31% |
| 26 Dec 2023 | 178.80 | 178.65 | 184.80 | 178.65 | 18000 | 0.08% |
| 22 Dec 2023 | 178.65 | 177.00 | 178.65 | 176.00 | 36000 | 5.00% |
| 21 Dec 2023 | 170.15 | 160.00 | 170.15 | 158.50 | 23000 | 5.00% |
| 20 Dec 2023 | 162.05 | 172.00 | 174.90 | 161.50 | 46000 | -4.65% |
| 19 Dec 2023 | 169.95 | 173.20 | 175.25 | 167.00 | 55000 | -1.73% |
| 18 Dec 2023 | 172.95 | 178.85 | 183.50 | 170.00 | 49000 | -3.33% |
| 15 Dec 2023 | 178.90 | 186.00 | 186.00 | 177.05 | 35000 | -1.21% |
| 14 Dec 2023 | 181.10 | 185.00 | 185.00 | 180.80 | 19000 | -1.90% |
| 13 Dec 2023 | 184.60 | 177.60 | 185.00 | 177.60 | 15000 | 0.87% |
| 12 Dec 2023 | 183.00 | 189.00 | 192.00 | 183.00 | 29000 | -2.66% |
| 11 Dec 2023 | 188.00 | 193.00 | 197.80 | 187.00 | 29000 | -1.67% |
| 08 Dec 2023 | 191.20 | 200.00 | 200.60 | 188.20 | 34000 | -1.44% |
| 07 Dec 2023 | 194.00 | 185.00 | 196.50 | 182.10 | 61000 | 3.66% |
| 06 Dec 2023 | 187.15 | 191.50 | 193.00 | 187.15 | 83000 | -5.00% |
| 05 Dec 2023 | 197.00 | 207.50 | 210.00 | 196.90 | 80000 | -4.95% |
| 04 Dec 2023 | 207.25 | 213.50 | 215.60 | 205.00 | 77000 | 0.93% |
| 01 Dec 2023 | 205.35 | 219.70 | 219.70 | 200.15 | 183000 | -2.52% |
| 30 Nov 2023 | 210.65 | 210.65 | 210.65 | 210.00 | 84000 | 4.98% |
| 29 Nov 2023 | 200.65 | 198.95 | 200.65 | 198.50 | 69000 | 5.00% |
| 28 Nov 2023 | 191.10 | 185.00 | 191.10 | 185.00 | 51000 | 5.00% |
| 24 Nov 2023 | 182.00 | 195.00 | 199.65 | 180.65 | 211000 | -4.29% |
| 23 Nov 2023 | 190.15 | 190.15 | 190.15 | 186.25 | 264000 | 5.00% |
| 22 Nov 2023 | 181.10 | 181.10 | 181.10 | 181.10 | 31000 | 4.99% |
| 21 Nov 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 38000 | 4.99% |
| 20 Nov 2023 | 164.30 | 159.00 | 164.30 | 149.00 | 152000 | 4.98% |
| 17 Nov 2023 | 156.50 | 157.95 | 163.40 | 153.75 | 119000 | 0.55% |
| 16 Nov 2023 | 155.65 | 159.40 | 159.40 | 144.25 | 395000 | 2.50% |
| 15 Nov 2023 | 151.85 | 151.85 | 151.85 | 151.85 | 15000 | 4.98% |
| 13 Nov 2023 | 144.65 | 144.65 | 144.65 | 140.05 | 109000 | 4.97% |
| 12 Nov 2023 | 137.80 | 137.80 | 137.80 | 137.80 | 19000 | 4.99% |
| 10 Nov 2023 | 131.25 | 131.25 | 131.25 | 131.25 | 14000 | 5.00% |
| 09 Nov 2023 | 125.00 | 120.10 | 125.00 | 118.50 | 112000 | 5.00% |
| 08 Nov 2023 | 119.05 | 123.95 | 123.95 | 118.35 | 150000 | 0.85% |
| 07 Nov 2023 | 118.05 | 123.00 | 125.90 | 117.55 | 46000 | -1.58% |
| 06 Nov 2023 | 119.95 | 118.50 | 121.50 | 118.00 | 60000 | 2.57% |
| 03 Nov 2023 | 116.95 | 117.15 | 117.95 | 115.10 | 70000 | -2.22% |
| 02 Nov 2023 | 119.60 | 121.95 | 121.95 | 117.00 | 28000 | 0.72% |
| 01 Nov 2023 | 118.75 | 120.00 | 123.20 | 117.00 | 55000 | 1.19% |
| 31 Oct 2023 | 117.35 | 123.95 | 127.65 | 116.00 | 145000 | -3.50% |
| 30 Oct 2023 | 121.60 | 121.60 | 121.60 | 117.05 | 103000 | 4.96% |
| 27 Oct 2023 | 115.85 | 107.05 | 115.85 | 107.05 | 69000 | 4.98% |
| 26 Oct 2023 | 110.35 | 104.00 | 110.35 | 99.85 | 153000 | 5.00% |
| 25 Oct 2023 | 105.10 | 105.05 | 107.50 | 104.00 | 51000 | 0.05% |
| 23 Oct 2023 | 105.05 | 113.70 | 114.90 | 104.55 | 36000 | -4.54% |
| 20 Oct 2023 | 110.05 | 112.00 | 113.65 | 110.05 | 54000 | -4.30% |
| 19 Oct 2023 | 115.00 | 111.00 | 115.00 | 111.00 | 63000 | 4.97% |
| 18 Oct 2023 | 109.55 | 110.25 | 112.85 | 108.90 | 42000 | -4.36% |
| 17 Oct 2023 | 114.55 | 112.00 | 114.65 | 112.00 | 54000 | 4.14% |
| 16 Oct 2023 | 110.00 | 115.90 | 115.90 | 109.80 | 96000 | -4.80% |
| 13 Oct 2023 | 115.55 | 116.00 | 116.00 | 111.00 | 42000 | -0.39% |
| 12 Oct 2023 | 116.00 | 118.95 | 118.95 | 113.40 | 51000 | 1.67% |
| 11 Oct 2023 | 114.10 | 116.00 | 116.00 | 114.00 | 12000 | -1.25% |
| 10 Oct 2023 | 115.55 | 113.00 | 116.70 | 106.90 | 63000 | 2.71% |
| 09 Oct 2023 | 112.50 | 117.00 | 117.00 | 111.15 | 69000 | -3.85% |
| 06 Oct 2023 | 117.00 | 119.00 | 120.00 | 115.00 | 18000 | -1.39% |
| 05 Oct 2023 | 118.65 | 116.50 | 121.40 | 116.50 | 87000 | 2.06% |
| 04 Oct 2023 | 116.25 | 118.50 | 122.50 | 113.35 | 135000 | -2.56% |
| 03 Oct 2023 | 119.30 | 118.00 | 119.45 | 111.25 | 276000 | 4.83% |
| 29 Sep 2023 | 113.80 | 113.80 | 113.80 | 110.00 | 183000 | 4.98% |
| 28 Sep 2023 | 108.40 | 106.60 | 108.40 | 106.60 | 60000 | 4.99% |
| 27 Sep 2023 | 103.25 | 93.65 | 103.25 | 93.65 | 306000 | 4.98% |
| 26 Sep 2023 | 98.35 | 101.40 | 103.95 | 98.35 | 105000 | -4.98% |
| 25 Sep 2023 | 103.50 | 109.00 | 109.00 | 103.50 | 138000 | -5.00% |
| 22 Sep 2023 | 108.95 | 104.60 | 109.80 | 99.50 | 276000 | 4.16% |
| 21 Sep 2023 | 104.60 | 108.00 | 109.00 | 104.60 | 138000 | -5.00% |
| 20 Sep 2023 | 110.10 | 110.70 | 113.00 | 110.10 | 114000 | -5.00% |
| 18 Sep 2023 | 115.90 | 119.00 | 119.00 | 115.90 | 36000 | -5.00% |
| 15 Sep 2023 | 122.00 | 122.00 | 127.15 | 121.00 | 48000 | 0.00% |
| 14 Sep 2023 | 122.00 | 119.50 | 124.00 | 119.50 | 66000 | 2.43% |
| 13 Sep 2023 | 119.10 | 114.00 | 120.35 | 113.00 | 189000 | 3.88% |
| 12 Sep 2023 | 114.65 | 120.10 | 120.10 | 114.65 | 186000 | -4.97% |
| 11 Sep 2023 | 120.65 | 127.50 | 127.50 | 120.65 | 63000 | -5.00% |
| 08 Sep 2023 | 127.00 | 130.00 | 130.00 | 127.00 | 54000 | -4.11% |
| 07 Sep 2023 | 132.45 | 139.85 | 139.85 | 131.00 | 60000 | -1.89% |
| 06 Sep 2023 | 135.00 | 138.55 | 142.45 | 135.00 | 72000 | -1.46% |
| 05 Sep 2023 | 137.00 | 135.00 | 137.00 | 131.00 | 63000 | 3.01% |
| 04 Sep 2023 | 133.00 | 131.90 | 133.35 | 126.25 | 96000 | 4.72% |
| 01 Sep 2023 | 127.00 | 133.55 | 138.40 | 126.70 | 168000 | -4.76% |
| 31 Aug 2023 | 133.35 | 133.35 | 133.35 | 130.50 | 108000 | 5.00% |
| 30 Aug 2023 | 127.00 | 122.85 | 127.05 | 122.85 | 261000 | 4.96% |
| 29 Aug 2023 | 121.00 | 115.00 | 122.85 | 115.00 | 108000 | 3.42% |
| 28 Aug 2023 | 117.00 | 114.75 | 121.00 | 112.65 | 183000 | -1.31% |
| 25 Aug 2023 | 118.55 | 122.15 | 122.15 | 111.25 | 468000 | 1.89% |
| 24 Aug 2023 | 116.35 | 116.00 | 116.35 | 116.00 | 18000 | 4.96% |
| 23 Aug 2023 | 110.85 | 110.80 | 110.85 | 110.80 | 24000 | 4.97% |
| 22 Aug 2023 | 105.60 | 102.95 | 105.60 | 99.00 | 234000 | 4.97% |
| 21 Aug 2023 | 100.60 | 97.00 | 100.80 | 97.00 | 111000 | 4.79% |
| 18 Aug 2023 | 96.00 | 97.00 | 97.95 | 96.00 | 24000 | -2.14% |
| 17 Aug 2023 | 98.10 | 100.50 | 101.00 | 97.60 | 33000 | -3.02% |
| 16 Aug 2023 | 101.15 | 98.40 | 101.35 | 98.40 | 84000 | 1.76% |
| 14 Aug 2023 | 99.40 | 104.40 | 104.40 | 98.00 | 69000 | -0.45% |
| 11 Aug 2023 | 99.85 | 98.10 | 101.55 | 98.10 | 165000 | 3.20% |
| 10 Aug 2023 | 96.75 | 92.15 | 96.75 | 92.05 | 96000 | 4.99% |
| 09 Aug 2023 | 92.15 | 98.50 | 98.50 | 92.15 | 198000 | -5.00% |
| 08 Aug 2023 | 97.00 | 101.25 | 101.25 | 95.40 | 102000 | -3.39% |
| 07 Aug 2023 | 100.40 | 104.00 | 104.00 | 99.00 | 102000 | -0.59% |
| 04 Aug 2023 | 101.00 | 100.80 | 102.10 | 100.00 | 54000 | 1.92% |
| 03 Aug 2023 | 99.10 | 96.50 | 102.00 | 95.05 | 270000 | -0.05% |
| 02 Aug 2023 | 99.15 | 102.00 | 102.80 | 97.55 | 102000 | 0.76% |
| 01 Aug 2023 | 98.40 | 103.00 | 104.90 | 95.60 | 147000 | -1.60% |
| 31 Jul 2023 | 100.00 | 99.00 | 100.70 | 98.00 | 129000 | 4.22% |
| 28 Jul 2023 | 95.95 | 92.15 | 97.05 | 87.85 | 78000 | 3.79% |
| 27 Jul 2023 | 92.45 | 99.85 | 99.85 | 92.15 | 99000 | -4.69% |
| 26 Jul 2023 | 97.00 | 98.20 | 98.20 | 95.00 | 237000 | 3.69% |
| 25 Jul 2023 | 93.55 | 93.50 | 93.55 | 90.00 | 117000 | 4.99% |
| 24 Jul 2023 | 89.10 | 85.30 | 89.10 | 85.00 | 132000 | 4.95% |
| 21 Jul 2023 | 84.90 | 84.50 | 87.70 | 83.85 | 102000 | 1.37% |
| 20 Jul 2023 | 83.75 | 80.00 | 84.50 | 78.50 | 99000 | 3.65% |
| 19 Jul 2023 | 80.80 | 82.20 | 82.20 | 78.50 | 24000 | -0.25% |
| 18 Jul 2023 | 81.00 | 82.65 | 82.65 | 76.25 | 72000 | 2.86% |
| 17 Jul 2023 | 78.75 | 75.00 | 78.75 | 75.00 | 48000 | 5.00% |
| 14 Jul 2023 | 75.00 | 74.95 | 75.00 | 72.15 | 33000 | 3.09% |
| 13 Jul 2023 | 72.75 | 75.00 | 75.00 | 72.00 | 102000 | -3.19% |
| 12 Jul 2023 | 75.15 | 75.00 | 77.25 | 74.10 | 93000 | -1.89% |
| 11 Jul 2023 | 76.60 | 80.00 | 80.00 | 76.05 | 42000 | -3.22% |
| 10 Jul 2023 | 79.15 | 78.95 | 79.50 | 78.95 | 27000 | 0.25% |
| 07 Jul 2023 | 78.95 | 79.00 | 79.85 | 77.60 | 12000 | -1.07% |
| 06 Jul 2023 | 79.80 | 79.30 | 79.80 | 79.10 | 63000 | 5.00% |
| 05 Jul 2023 | 76.00 | 73.70 | 77.20 | 73.70 | 54000 | 0.20% |
| 04 Jul 2023 | 75.85 | 76.50 | 80.00 | 75.80 | 87000 | -4.89% |
| 03 Jul 2023 | 79.75 | 85.00 | 85.80 | 79.45 | 42000 | -4.61% |
| 30 Jun 2023 | 83.60 | 85.90 | 86.95 | 80.25 | 162000 | -0.77% |
| 28 Jun 2023 | 84.25 | 83.40 | 84.45 | 78.20 | 441000 | 9.70% |
| 27 Jun 2023 | 76.80 | 75.50 | 76.80 | 73.25 | 324000 | 9.95% |
| 26 Jun 2023 | 69.85 | 66.00 | 69.85 | 64.00 | 108000 | 10.00% |
| 23 Jun 2023 | 63.50 | 65.00 | 65.00 | 63.50 | 27000 | -0.63% |
| 22 Jun 2023 | 63.90 | 66.00 | 66.00 | 63.55 | 21000 | -3.18% |
| 21 Jun 2023 | 66.00 | 65.70 | 67.90 | 65.70 | 27000 | 1.23% |
| 20 Jun 2023 | 65.20 | 66.20 | 66.50 | 64.30 | 48000 | -1.44% |
| 19 Jun 2023 | 66.15 | 70.60 | 71.75 | 65.50 | 36000 | -4.96% |
| 16 Jun 2023 | 69.60 | 68.50 | 71.25 | 68.50 | 60000 | 3.03% |
| 15 Jun 2023 | 67.55 | 64.30 | 68.50 | 63.20 | 126000 | 2.43% |
| 14 Jun 2023 | 65.95 | 69.25 | 69.50 | 65.00 | 96000 | -0.08% |
| 13 Jun 2023 | 66.00 | 70.60 | 72.10 | 66.00 | 81000 | -8.14% |
| 12 Jun 2023 | 71.85 | 71.10 | 75.00 | 68.15 | 306000 | 7.64% |
| 09 Jun 2023 | 66.75 | 62.00 | 70.00 | 62.00 | 210000 | 10.15% |
| 08 Jun 2023 | 60.60 | 60.50 | 63.00 | 60.30 | 78000 | -1.70% |
| 07 Jun 2023 | 61.65 | 60.65 | 62.50 | 60.05 | 72000 | -1.44% |
| 06 Jun 2023 | 62.55 | 63.95 | 63.95 | 60.00 | 111000 | -2.19% |
| 05 Jun 2023 | 63.95 | 66.70 | 67.00 | 61.85 | 87000 | -1.99% |
| 02 Jun 2023 | 65.25 | 63.20 | 67.75 | 59.10 | 204000 | 5.07% |
| 01 Jun 2023 | 62.10 | 56.50 | 63.25 | 55.60 | 261000 | 10.50% |
| 31 May 2023 | 56.20 | 53.00 | 57.00 | 53.00 | 93000 | 0.81% |
| 30 May 2023 | 55.75 | 56.00 | 58.60 | 53.50 | 216000 | -0.71% |
| 29 May 2023 | 56.15 | 56.15 | 56.15 | 52.10 | 567000 | 19.98% |
| 26 May 2023 | 46.80 | 47.25 | 47.25 | 46.75 | 12000 | -0.95% |
| 25 May 2023 | 47.25 | 46.05 | 47.95 | 46.00 | 33000 | 2.49% |
| 24 May 2023 | 46.10 | 47.90 | 47.90 | 45.65 | 24000 | -2.74% |
| 23 May 2023 | 47.40 | 44.25 | 48.75 | 44.25 | 78000 | 7.12% |
| 22 May 2023 | 44.25 | 43.05 | 45.00 | 42.95 | 48000 | -0.11% |
| 19 May 2023 | 44.30 | 43.85 | 45.00 | 42.55 | 27000 | 2.43% |
| 18 May 2023 | 43.25 | 45.00 | 45.50 | 43.25 | 15000 | -1.48% |
| 17 May 2023 | 43.90 | 44.00 | 44.00 | 43.90 | 6000 | 0.92% |
| 16 May 2023 | 43.50 | 43.00 | 44.90 | 42.90 | 42000 | -5.23% |
| 12 May 2023 | 45.90 | 45.00 | 45.90 | 45.00 | 12000 | -0.11% |
| 11 May 2023 | 45.95 | 46.40 | 46.45 | 45.95 | 12000 | 0.55% |
| 10 May 2023 | 45.70 | 44.20 | 45.70 | 44.00 | 24000 | 1.67% |
| 09 May 2023 | 44.95 | 43.90 | 46.20 | 43.90 | 51000 | 1.58% |
| 04 May 2023 | 44.25 | 45.00 | 45.00 | 44.00 | 15000 | -1.01% |
| 03 May 2023 | 44.70 | 45.00 | 45.00 | 44.20 | 15000 | 1.82% |
| 02 May 2023 | 43.90 | 43.70 | 45.50 | 43.20 | 21000 | 0.69% |
| 28 Apr 2023 | 43.60 | 45.00 | 45.00 | 43.60 | 30000 | -3.11% |
| 27 Apr 2023 | 45.00 | 45.50 | 45.50 | 45.00 | 6000 | -1.85% |
| 25 Apr 2023 | 45.85 | 46.50 | 46.85 | 45.30 | 45000 | 3.03% |
| 24 Apr 2023 | 44.50 | 43.10 | 45.00 | 43.10 | 15000 | 3.73% |
| 21 Apr 2023 | 42.90 | 44.40 | 44.40 | 42.55 | 12000 | -3.38% |
| 20 Apr 2023 | 44.40 | 46.40 | 46.40 | 44.40 | 18000 | -1.22% |
| 19 Apr 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 12000 | 1.58% |
| 18 Apr 2023 | 44.25 | 44.25 | 44.25 | 44.20 | 9000 | -0.56% |
| 17 Apr 2023 | 44.50 | 44.00 | 44.50 | 44.00 | 9000 | 3.49% |
| 13 Apr 2023 | 43.00 | 44.90 | 44.95 | 43.00 | 18000 | -0.46% |
| 12 Apr 2023 | 43.20 | 44.20 | 45.50 | 42.65 | 15000 | -0.80% |
| 11 Apr 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 3000 | -4.29% |
| 10 Apr 2023 | 45.50 | 46.25 | 46.25 | 43.80 | 33000 | -1.62% |
| 06 Apr 2023 | 46.25 | 45.25 | 47.00 | 45.00 | 45000 | -0.43% |
| 05 Apr 2023 | 46.45 | 40.50 | 47.00 | 40.50 | 123000 | 16.71% |
| 31 Mar 2023 | 39.80 | 37.00 | 39.90 | 37.00 | 24000 | 6.13% |
| 29 Mar 2023 | 37.50 | 37.05 | 38.00 | 36.90 | 42000 | 0.40% |
| 28 Mar 2023 | 37.35 | 39.50 | 39.50 | 37.15 | 72000 | -6.39% |
| 27 Mar 2023 | 39.90 | 40.00 | 41.00 | 39.90 | 15000 | -2.68% |
| 24 Mar 2023 | 41.00 | 40.00 | 41.00 | 40.00 | 6000 | 0.00% |
| 23 Mar 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 3000 | -0.85% |
| 21 Mar 2023 | 41.35 | 41.35 | 42.00 | 40.65 | 39000 | -0.36% |
| 20 Mar 2023 | 41.50 | 41.00 | 42.50 | 41.00 | 33000 | -3.04% |
| 17 Mar 2023 | 42.80 | 43.00 | 44.00 | 42.80 | 9000 | -1.61% |
| 16 Mar 2023 | 43.50 | 42.00 | 43.95 | 41.80 | 30000 | 0.35% |
| 15 Mar 2023 | 43.35 | 45.90 | 45.95 | 43.35 | 27000 | -1.48% |
| 14 Mar 2023 | 44.00 | 43.95 | 44.00 | 43.95 | 15000 | 0.23% |
| 13 Mar 2023 | 43.90 | 44.35 | 44.35 | 42.00 | 36000 | -4.57% |
| 10 Mar 2023 | 46.00 | 45.00 | 46.50 | 45.00 | 12000 | 0.00% |
| 09 Mar 2023 | 46.00 | 47.00 | 47.00 | 46.00 | 12000 | -1.29% |
| 08 Mar 2023 | 46.60 | 47.50 | 47.50 | 45.00 | 36000 | -2.20% |
| 03 Mar 2023 | 47.65 | 50.00 | 50.50 | 46.80 | 48000 | -2.76% |
| 02 Mar 2023 | 49.00 | 49.25 | 49.25 | 49.00 | 6000 | 3.27% |
| 01 Mar 2023 | 47.45 | 47.50 | 47.50 | 47.40 | 9000 | 0.96% |
| 28 Feb 2023 | 47.00 | 47.00 | 48.50 | 47.00 | 15000 | 0.00% |
| 27 Feb 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 6000 | -2.08% |
| 24 Feb 2023 | 48.00 | 48.00 | 48.05 | 48.00 | 15000 | 0.00% |
| 23 Feb 2023 | 48.00 | 49.00 | 49.00 | 48.00 | 18000 | -4.38% |
| 22 Feb 2023 | 50.20 | 50.05 | 50.35 | 49.00 | 27000 | -3.83% |
| 21 Feb 2023 | 52.20 | 52.50 | 53.00 | 50.25 | 75000 | -1.97% |
| 20 Feb 2023 | 53.25 | 52.00 | 55.00 | 47.10 | 315000 | 5.34% |
| 17 Feb 2023 | 50.55 | 43.20 | 51.40 | 43.00 | 135000 | 16.88% |
| 16 Feb 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 9000 | -0.80% |
| 15 Feb 2023 | 43.60 | 44.00 | 44.00 | 43.60 | 27000 | -2.02% |
| 14 Feb 2023 | 44.50 | 45.00 | 45.90 | 44.50 | 36000 | -2.31% |
| 09 Feb 2023 | 45.55 | 45.70 | 46.10 | 45.00 | 24000 | -5.01% |
| 08 Feb 2023 | 47.95 | 46.00 | 47.95 | 46.00 | 9000 | 2.79% |
| 07 Feb 2023 | 46.65 | 48.00 | 48.00 | 46.00 | 15000 | -0.74% |
| 03 Feb 2023 | 47.00 | 46.40 | 47.00 | 46.00 | 12000 | -0.32% |
| 02 Feb 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 3000 | -1.15% |
| 01 Feb 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 3000 | -5.26% |
| 31 Jan 2023 | 50.35 | 49.90 | 51.95 | 49.90 | 90000 | 1.41% |
| 30 Jan 2023 | 49.65 | 48.50 | 49.90 | 48.50 | 24000 | 1.43% |
| 27 Jan 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 6000 | 2.62% |
| 25 Jan 2023 | 47.70 | 48.00 | 48.00 | 47.70 | 6000 | -4.50% |
| 24 Jan 2023 | 49.95 | 48.60 | 49.95 | 48.60 | 12000 | -0.10% |
| 23 Jan 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 12000 | 2.88% |
| 20 Jan 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 6000 | -0.82% |
| 19 Jan 2023 | 49.00 | 49.85 | 50.40 | 49.00 | 30000 | 0.00% |
| 18 Jan 2023 | 49.00 | 50.40 | 50.50 | 49.00 | 15000 | 0.82% |
| 17 Jan 2023 | 48.60 | 51.00 | 51.00 | 48.00 | 33000 | -6.54% |
| 16 Jan 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 12000 | 0.00% |
| 13 Jan 2023 | 52.00 | 51.00 | 52.00 | 51.00 | 24000 | 2.97% |
| 12 Jan 2023 | 50.50 | 50.05 | 51.00 | 50.05 | 6000 | -0.98% |
| 11 Jan 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 6000 | -0.87% |
| 10 Jan 2023 | 51.45 | 51.65 | 51.65 | 51.00 | 12000 | -0.39% |
| 09 Jan 2023 | 51.65 | 51.00 | 51.95 | 51.00 | 27000 | 2.79% |
| 06 Jan 2023 | 50.25 | 49.15 | 50.25 | 49.15 | 6000 | 2.03% |
| 04 Jan 2023 | 49.25 | 51.30 | 51.30 | 49.25 | 27000 | -4.55% |
| 03 Jan 2023 | 51.60 | 52.00 | 55.60 | 51.05 | 201000 | -3.46% |
| 02 Jan 2023 | 53.45 | 52.50 | 53.50 | 51.50 | 51000 | 6.90% |
| 30 Dec 2022 | 50.00 | 51.75 | 51.75 | 50.00 | 18000 | 0.00% |
| 29 Dec 2022 | 50.00 | 51.00 | 51.10 | 49.25 | 15000 | -0.10% |
| 28 Dec 2022 | 50.05 | 50.10 | 50.20 | 50.05 | 9000 | -4.67% |
| 26 Dec 2022 | 52.50 | 49.05 | 53.75 | 48.00 | 30000 | 7.14% |
| 23 Dec 2022 | 49.00 | 49.60 | 50.00 | 49.00 | 9000 | -9.26% |
| 22 Dec 2022 | 54.00 | 55.00 | 55.00 | 48.05 | 87000 | -2.70% |
| 21 Dec 2022 | 55.50 | 58.25 | 58.95 | 55.05 | 129000 | 0.91% |
| 20 Dec 2022 | 55.00 | 55.50 | 55.50 | 54.60 | 15000 | -0.18% |
| 19 Dec 2022 | 55.10 | 57.90 | 57.95 | 55.10 | 24000 | -2.30% |
| 16 Dec 2022 | 56.40 | 57.20 | 58.25 | 55.55 | 63000 | -2.34% |
| 15 Dec 2022 | 57.75 | 55.10 | 57.85 | 54.55 | 42000 | 4.90% |
| 14 Dec 2022 | 55.05 | 58.25 | 58.85 | 54.10 | 81000 | -1.17% |
| 13 Dec 2022 | 55.70 | 47.00 | 57.60 | 46.50 | 489000 | 16.04% |
| 12 Dec 2022 | 48.00 | 49.05 | 49.05 | 48.00 | 21000 | -4.00% |
| 09 Dec 2022 | 50.00 | 49.00 | 56.00 | 49.00 | 45000 | 6.04% |
| 08 Dec 2022 | 47.15 | 49.10 | 49.10 | 45.10 | 48000 | -7.00% |
| 07 Dec 2022 | 50.70 | 51.00 | 51.00 | 50.70 | 15000 | -1.55% |
| 06 Dec 2022 | 51.50 | 53.00 | 53.00 | 51.10 | 33000 | -2.74% |
| 05 Dec 2022 | 52.95 | 54.95 | 54.95 | 52.80 | 12000 | -2.84% |
| 02 Dec 2022 | 54.50 | 55.00 | 55.00 | 53.35 | 36000 | -0.91% |
| 01 Dec 2022 | 55.00 | 55.95 | 57.85 | 52.80 | 84000 | -0.18% |
| 30 Nov 2022 | 55.10 | 55.00 | 55.10 | 55.00 | 6000 | 0.09% |
| 29 Nov 2022 | 55.05 | 57.00 | 59.00 | 54.30 | 78000 | -5.41% |
| 28 Nov 2022 | 58.20 | 58.70 | 61.80 | 57.00 | 63000 | -4.04% |
| 25 Nov 2022 | 60.65 | 54.00 | 62.50 | 53.75 | 189000 | 10.17% |
| 24 Nov 2022 | 55.05 | 55.00 | 57.45 | 54.00 | 84000 | -2.48% |
| 23 Nov 2022 | 56.45 | 62.05 | 62.05 | 54.75 | 132000 | -2.67% |
| 22 Nov 2022 | 58.00 | 49.35 | 58.85 | 49.00 | 450000 | 18.25% |
| 21 Nov 2022 | 49.05 | 47.00 | 50.80 | 46.90 | 216000 | 1.24% |
| 18 Nov 2022 | 48.45 | 45.40 | 49.00 | 45.00 | 75000 | 4.76% |
| 17 Nov 2022 | 46.25 | 45.00 | 48.05 | 44.50 | 117000 | 3.58% |
| 16 Nov 2022 | 44.65 | 42.70 | 46.45 | 41.05 | 180000 | 6.06% |
| 15 Nov 2022 | 42.10 | 45.60 | 45.60 | 40.00 | 120000 | 10.79% |
| 14 Nov 2022 | 38.00 | 37.10 | 38.00 | 37.10 | 6000 | -4.52% |
| 11 Nov 2022 | 39.80 | 40.00 | 40.00 | 39.70 | 9000 | 0.25% |
| 10 Nov 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 3000 | -3.64% |
| 09 Nov 2022 | 41.20 | 40.00 | 41.20 | 40.00 | 9000 | 0.49% |
| 07 Nov 2022 | 41.00 | 40.50 | 42.00 | 40.00 | 24000 | 6.22% |
| 04 Nov 2022 | 38.60 | 38.20 | 39.00 | 38.20 | 6000 | -4.46% |
| 03 Nov 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 3000 | 6.04% |
| 02 Nov 2022 | 38.10 | 38.10 | 38.10 | 38.10 | 3000 | -4.75% |
| 31 Oct 2022 | 40.00 | 39.00 | 42.00 | 39.00 | 30000 | 2.56% |
| 20 Oct 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | -1.27% |
| 19 Oct 2022 | 39.50 | 40.00 | 40.00 | 39.50 | 9000 | -3.66% |
| 17 Oct 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 15000 | -1.20% |
| 14 Oct 2022 | 41.50 | 39.10 | 41.50 | 39.10 | 6000 | 6.14% |
| 13 Oct 2022 | 39.10 | 41.25 | 41.80 | 39.10 | 39000 | -6.90% |
| 12 Oct 2022 | 42.00 | 40.35 | 44.00 | 38.15 | 60000 | 4.09% |
| 11 Oct 2022 | 40.35 | 37.00 | 41.00 | 37.00 | 42000 | 7.31% |
| 10 Oct 2022 | 37.60 | 36.10 | 37.60 | 36.10 | 12000 | 3.72% |
| 06 Oct 2022 | 36.25 | 38.60 | 38.60 | 36.25 | 15000 | 0.69% |
| 04 Oct 2022 | 36.00 | 35.00 | 36.00 | 35.00 | 6000 | -4.51% |
| 03 Oct 2022 | 37.70 | 37.70 | 37.70 | 37.70 | 3000 | 4.72% |
| 30 Sep 2022 | 36.00 | 32.80 | 36.00 | 32.80 | 6000 | 6.19% |
| 29 Sep 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 3000 | -1.74% |
| 26 Sep 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 3000 | -3.50% |
| 22 Sep 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 3000 | 0.00% |
| 21 Sep 2022 | 35.75 | 37.45 | 37.45 | 35.75 | 12000 | -5.05% |
| 20 Sep 2022 | 37.65 | 37.20 | 37.65 | 37.20 | 6000 | 1.76% |
| 19 Sep 2022 | 37.00 | 36.20 | 37.95 | 36.20 | 9000 | 4.96% |
| 15 Sep 2022 | 35.25 | 35.15 | 36.20 | 35.15 | 21000 | 0.28% |
| 14 Sep 2022 | 35.15 | 35.50 | 35.50 | 35.15 | 9000 | -0.99% |
| 13 Sep 2022 | 35.50 | 35.00 | 35.50 | 35.00 | 6000 | -1.11% |
| 12 Sep 2022 | 35.90 | 37.00 | 37.00 | 35.90 | 6000 | -2.97% |
| 08 Sep 2022 | 37.00 | 36.00 | 37.00 | 35.80 | 9000 | -2.25% |
| 07 Sep 2022 | 37.85 | 37.85 | 37.85 | 37.85 | 3000 | 1.34% |
| 06 Sep 2022 | 37.35 | 36.95 | 37.70 | 36.95 | 12000 | 5.21% |
| 05 Sep 2022 | 35.50 | 37.90 | 37.90 | 35.50 | 6000 | 0.00% |
| 02 Sep 2022 | 35.50 | 38.00 | 38.35 | 35.50 | 24000 | -2.20% |
| 01 Sep 2022 | 36.30 | 35.40 | 36.60 | 35.00 | 39000 | 9.34% |
| 30 Aug 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 3000 | -5.14% |
| 26 Aug 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 6.71% |
| 25 Aug 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 3000 | 0.92% |
| 24 Aug 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 3000 | -4.41% |
| 19 Aug 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 | -2.16% |
| 18 Aug 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 3000 | -2.80% |
| 17 Aug 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 3000 | 5.15% |
| 16 Aug 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 | 0.00% |
| 12 Aug 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 | 3.03% |
| 08 Aug 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 | -8.08% |
| 05 Aug 2022 | 35.90 | 34.10 | 36.80 | 33.30 | 18000 | 12.54% |
| 02 Aug 2022 | 31.90 | 30.50 | 32.50 | 29.00 | 48000 | -0.31% |
| 01 Aug 2022 | 32.00 | 32.00 | 33.00 | 32.00 | 12000 | -4.48% |
| 29 Jul 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 3000 | -1.47% |
| 28 Jul 2022 | 34.00 | 33.50 | 36.00 | 33.50 | 15000 | 12.77% |
| 22 Jul 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 3000 | -5.49% |
| 19 Jul 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 3000 | -3.04% |
| 18 Jul 2022 | 32.90 | 32.90 | 33.25 | 32.90 | 9000 | -2.66% |
| 15 Jul 2022 | 33.80 | 33.80 | 34.00 | 33.80 | 30000 | -0.59% |
| 14 Jul 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 | -1.45% |
| 12 Jul 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 3000 | 0.00% |
| 06 Jul 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 3000 | -2.82% |
| 04 Jul 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | 5.03% |
| 01 Jul 2022 | 33.80 | 33.00 | 33.80 | 33.00 | 6000 | 5.30% |
| 27 Jun 2022 | 32.10 | 32.25 | 32.25 | 32.00 | 6000 | 3.22% |
| 24 Jun 2022 | 31.10 | 31.10 | 31.10 | 31.10 | 3000 | -5.76% |
| 22 Jun 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 | 0.00% |
| 21 Jun 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 | -2.94% |
| 17 Jun 2022 | 34.00 | 33.50 | 34.00 | 33.00 | 12000 | 8.63% |
| 16 Jun 2022 | 31.30 | 32.00 | 32.00 | 31.30 | 6000 | 0.00% |
| 14 Jun 2022 | 31.30 | 33.05 | 33.05 | 31.00 | 18000 | -14.25% |
| 09 Jun 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | 1.39% |
| 07 Jun 2022 | 36.00 | 36.50 | 36.50 | 36.00 | 6000 | 0.00% |
| 02 Jun 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | 0.28% |
| 01 Jun 2022 | 35.90 | 35.85 | 36.00 | 35.85 | 6000 | 8.46% |
| 31 May 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 3000 | -2.36% |
| 30 May 2022 | 33.90 | 33.90 | 33.90 | 33.90 | 3000 | 1.19% |
| 26 May 2022 | 33.50 | 32.70 | 35.00 | 32.70 | 9000 | 0.00% |
| 25 May 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 3000 | -4.29% |
| 24 May 2022 | 35.00 | 35.50 | 35.50 | 35.00 | 6000 | -4.11% |
| 20 May 2022 | 36.50 | 37.00 | 37.00 | 36.50 | 6000 | 1.39% |
| 19 May 2022 | 36.00 | 38.00 | 38.00 | 36.00 | 6000 | -5.26% |
| 18 May 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 6000 | 2.70% |
| 17 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 3000 | 5.26% |
| 12 May 2022 | 35.15 | 35.55 | 35.55 | 35.15 | 6000 | 0.43% |
| 11 May 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | -2.64% |
| 10 May 2022 | 35.95 | 36.15 | 36.15 | 35.80 | 6000 | -7.82% |
| 06 May 2022 | 39.00 | 39.50 | 39.50 | 39.00 | 15000 | -2.50% |
| 05 May 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 3000 | -1.48% |
| 04 May 2022 | 40.60 | 41.00 | 41.95 | 38.70 | 30000 | 0.00% |
| 02 May 2022 | 40.60 | 39.50 | 42.45 | 39.50 | 24000 | -3.22% |
| 29 Apr 2022 | 41.95 | 39.40 | 41.95 | 39.40 | 42000 | 6.47% |
| 28 Apr 2022 | 39.40 | 41.00 | 41.45 | 39.30 | 30000 | -6.19% |
| 27 Apr 2022 | 42.00 | 42.95 | 43.00 | 42.00 | 18000 | -1.41% |
| 26 Apr 2022 | 42.60 | 42.10 | 46.65 | 41.25 | 102000 | -1.96% |
| 25 Apr 2022 | 43.45 | 42.10 | 43.45 | 42.10 | 15000 | 0.35% |
| 22 Apr 2022 | 43.30 | 44.00 | 44.70 | 41.00 | 93000 | -4.10% |
| 21 Apr 2022 | 45.15 | 42.95 | 45.95 | 42.95 | 78000 | 5.86% |
| 20 Apr 2022 | 42.65 | 41.90 | 42.65 | 41.90 | 6000 | 1.79% |
| 19 Apr 2022 | 41.90 | 43.95 | 43.95 | 41.70 | 15000 | -2.56% |
| 18 Apr 2022 | 43.00 | 44.95 | 44.95 | 41.75 | 33000 | -0.46% |
| 13 Apr 2022 | 43.20 | 43.20 | 44.50 | 42.80 | 51000 | 1.05% |
| 12 Apr 2022 | 42.75 | 38.65 | 46.00 | 38.65 | 225000 | 3.01% |
| 11 Apr 2022 | 41.50 | 39.95 | 41.50 | 39.15 | 33000 | 3.75% |
| 08 Apr 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 6000 | 0.00% |
| 07 Apr 2022 | 40.00 | 40.00 | 40.50 | 40.00 | 9000 | 0.00% |
| 06 Apr 2022 | 40.00 | 39.50 | 40.00 | 39.50 | 24000 | 3.09% |
| 05 Apr 2022 | 38.80 | 39.00 | 40.10 | 38.80 | 51000 | -0.39% |
| 04 Apr 2022 | 38.95 | 39.00 | 39.00 | 38.95 | 6000 | 3.45% |
| 31 Mar 2022 | 37.65 | 37.20 | 39.25 | 37.20 | 15000 | 0.27% |
| 30 Mar 2022 | 37.55 | 37.00 | 39.15 | 35.50 | 51000 | 1.49% |
| 29 Mar 2022 | 37.00 | 35.85 | 37.00 | 35.85 | 6000 | -2.63% |
| 25 Mar 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 3000 | 5.26% |
| 21 Mar 2022 | 36.10 | 36.10 | 36.10 | 36.10 | 3000 | -7.44% |
| 17 Mar 2022 | 39.00 | 38.60 | 39.00 | 38.60 | 6000 | 0.00% |
| 15 Mar 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | -2.50% |
| 10 Mar 2022 | 40.00 | 39.90 | 40.90 | 39.90 | 9000 | 0.25% |
| 09 Mar 2022 | 39.90 | 39.75 | 41.65 | 39.00 | 18000 | 2.84% |
| 08 Mar 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 3000 | -3.00% |
| 04 Mar 2022 | 40.00 | 35.50 | 41.85 | 35.50 | 72000 | 4.03% |
| 02 Mar 2022 | 38.45 | 36.00 | 38.45 | 36.00 | 12000 | 5.63% |
| 28 Feb 2022 | 36.40 | 33.00 | 36.40 | 33.00 | 18000 | 5.51% |
| 25 Feb 2022 | 34.50 | 34.00 | 36.90 | 34.00 | 18000 | 6.48% |
| 24 Feb 2022 | 32.40 | 36.10 | 36.10 | 32.40 | 27000 | -14.29% |
| 23 Feb 2022 | 37.80 | 38.50 | 39.00 | 37.80 | 12000 | 1.34% |
| 22 Feb 2022 | 37.30 | 39.00 | 39.00 | 36.55 | 18000 | -7.21% |
| 21 Feb 2022 | 40.20 | 40.35 | 40.35 | 40.00 | 12000 | -2.19% |
| 16 Feb 2022 | 41.10 | 41.00 | 42.95 | 41.00 | 15000 | -1.20% |
| 15 Feb 2022 | 41.60 | 40.25 | 42.00 | 40.25 | 9000 | 2.09% |
| 14 Feb 2022 | 40.75 | 42.00 | 43.00 | 40.00 | 15000 | -3.89% |
| 11 Feb 2022 | 42.40 | 43.75 | 45.00 | 42.20 | 27000 | -5.46% |
| 10 Feb 2022 | 44.85 | 43.50 | 44.85 | 43.35 | 18000 | 3.10% |
| 09 Feb 2022 | 43.50 | 45.25 | 46.95 | 43.50 | 69000 | -3.65% |
| 08 Feb 2022 | 45.15 | 42.70 | 47.85 | 42.70 | 210000 | 3.32% |
| 07 Feb 2022 | 43.70 | 44.25 | 44.85 | 42.10 | 93000 | -1.24% |
| 04 Feb 2022 | 44.25 | 46.40 | 46.50 | 43.90 | 69000 | -3.07% |
| 03 Feb 2022 | 45.65 | 48.20 | 48.20 | 45.00 | 117000 | -3.28% |
| 02 Feb 2022 | 47.20 | 49.00 | 49.35 | 47.00 | 96000 | -4.55% |
| 01 Feb 2022 | 49.45 | 52.80 | 52.80 | 47.00 | 204000 | -0.20% |
| 31 Jan 2022 | 49.55 | 45.30 | 50.80 | 44.25 | 162000 | 5.54% |
| 28 Jan 2022 | 46.95 | 47.80 | 49.45 | 45.25 | 51000 | 2.18% |
| 27 Jan 2022 | 45.95 | 45.00 | 45.95 | 43.70 | 21000 | -1.08% |
| 25 Jan 2022 | 46.45 | 45.45 | 46.45 | 44.35 | 42000 | 4.50% |
| 24 Jan 2022 | 44.45 | 50.40 | 50.40 | 43.00 | 174000 | -11.72% |
| 21 Jan 2022 | 50.35 | 46.50 | 51.70 | 46.30 | 279000 | 8.86% |
| 20 Jan 2022 | 46.25 | 44.50 | 47.45 | 43.50 | 138000 | 0.33% |
| 19 Jan 2022 | 46.10 | 43.10 | 46.85 | 43.10 | 177000 | 5.49% |
| 18 Jan 2022 | 43.70 | 45.15 | 45.95 | 43.00 | 114000 | -3.21% |
| 17 Jan 2022 | 45.15 | 43.00 | 45.90 | 41.50 | 204000 | 8.93% |
| 14 Jan 2022 | 41.45 | 36.80 | 42.95 | 36.80 | 144000 | 9.51% |
| 13 Jan 2022 | 37.85 | 37.20 | 38.75 | 36.50 | 27000 | -2.70% |
| 11 Jan 2022 | 38.90 | 37.10 | 38.90 | 37.10 | 6000 | -0.13% |
| 10 Jan 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 3000 | 0.00% |
| 07 Jan 2022 | 38.95 | 39.25 | 40.30 | 37.50 | 21000 | -0.13% |
| 06 Jan 2022 | 39.00 | 36.60 | 39.85 | 36.60 | 30000 | -2.38% |
| 04 Jan 2022 | 39.95 | 40.35 | 40.35 | 39.50 | 12000 | -3.73% |
| 03 Jan 2022 | 41.50 | 43.50 | 43.50 | 41.50 | 21000 | 2.47% |
| 31 Dec 2021 | 40.50 | 42.00 | 42.00 | 39.40 | 12000 | -1.70% |
| 30 Dec 2021 | 41.20 | 42.65 | 46.90 | 41.00 | 180000 | -3.40% |
| 29 Dec 2021 | 42.65 | 37.95 | 43.65 | 37.95 | 318000 | 17.17% |
| 28 Dec 2021 | 36.40 | 36.15 | 38.30 | 36.00 | 69000 | -5.21% |
| 27 Dec 2021 | 38.40 | 35.00 | 38.40 | 35.00 | 6000 | 2.54% |
| 24 Dec 2021 | 37.45 | 37.40 | 37.50 | 37.40 | 6000 | 4.03% |
| 23 Dec 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | -4.00% |
| 22 Dec 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 6000 | 0.40% |
| 21 Dec 2021 | 37.35 | 33.20 | 37.60 | 32.50 | 72000 | 13.70% |
| 20 Dec 2021 | 32.85 | 32.60 | 32.95 | 32.00 | 24000 | -5.06% |
| 17 Dec 2021 | 34.60 | 35.70 | 35.70 | 34.20 | 12000 | -5.46% |
| 16 Dec 2021 | 36.60 | 35.95 | 36.60 | 35.00 | 21000 | -0.41% |
| 15 Dec 2021 | 36.75 | 32.70 | 36.75 | 32.70 | 24000 | 8.89% |
| 10 Dec 2021 | 33.75 | 32.00 | 33.75 | 31.90 | 12000 | 5.63% |
| 09 Dec 2021 | 31.95 | 30.00 | 31.95 | 30.00 | 6000 | 8.31% |
| 07 Dec 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 3000 | -0.17% |
| 02 Dec 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 3000 | -1.50% |
| 30 Nov 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 3000 | 0.00% |
| 29 Nov 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 6000 | -3.23% |
| 26 Nov 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 6000 | 0.00% |
| 25 Nov 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 3000 | 2.99% |
| 24 Nov 2021 | 30.10 | 30.15 | 30.15 | 30.10 | 6000 | -3.83% |
| 23 Nov 2021 | 31.30 | 29.15 | 31.30 | 29.15 | 6000 | 3.13% |
| 22 Nov 2021 | 30.35 | 30.35 | 30.35 | 30.35 | 3000 | -0.16% |
| 18 Nov 2021 | 30.40 | 32.95 | 32.95 | 30.40 | 6000 | -2.72% |
| 17 Nov 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 3000 | 0.00% |
| 16 Nov 2021 | 31.25 | 31.10 | 31.25 | 31.10 | 6000 | 0.81% |
| 15 Nov 2021 | 31.00 | 35.10 | 35.10 | 31.00 | 33000 | -8.82% |
| 12 Nov 2021 | 34.00 | 33.15 | 34.00 | 33.15 | 9000 | 2.26% |
| 11 Nov 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 3000 | -4.86% |
| 09 Nov 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 3000 | -3.72% |
| 03 Nov 2021 | 36.30 | 36.30 | 36.30 | 36.30 | 3000 | 6.76% |
| 02 Nov 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 3000 | 2.72% |
| 28 Oct 2021 | 33.10 | 35.00 | 35.95 | 33.10 | 9000 | -5.70% |
| 27 Oct 2021 | 35.10 | 35.10 | 35.10 | 35.10 | 3000 | 0.00% |
| 26 Oct 2021 | 35.10 | 35.10 | 35.10 | 35.10 | 3000 | 4.62% |
| 22 Oct 2021 | 33.55 | 33.60 | 33.60 | 33.55 | 6000 | -0.15% |
| 21 Oct 2021 | 33.60 | 33.60 | 33.60 | 33.60 | 3000 | 1.05% |
| 20 Oct 2021 | 33.25 | 33.25 | 33.25 | 33.25 | 3000 | -5.00% |
| 19 Oct 2021 | 35.00 | 35.40 | 35.90 | 35.00 | 9000 | -2.78% |
| 18 Oct 2021 | 36.00 | 37.30 | 37.30 | 36.00 | 27000 | -4.26% |
| 14 Oct 2021 | 37.60 | 37.60 | 37.60 | 37.60 | 3000 | -3.34% |
| 13 Oct 2021 | 38.90 | 38.10 | 39.10 | 37.70 | 30000 | -0.89% |
| 12 Oct 2021 | 39.25 | 38.50 | 39.25 | 37.60 | 18000 | 0.00% |
| 11 Oct 2021 | 39.25 | 41.95 | 41.95 | 37.10 | 117000 | 2.35% |
| 08 Oct 2021 | 38.35 | 35.00 | 38.35 | 35.00 | 9000 | 3.65% |
| 07 Oct 2021 | 37.00 | 37.85 | 38.00 | 36.70 | 15000 | -5.01% |
| 06 Oct 2021 | 38.95 | 40.80 | 42.00 | 37.80 | 90000 | 1.83% |
| 05 Oct 2021 | 38.25 | 36.00 | 40.95 | 36.00 | 120000 | 8.82% |
| 04 Oct 2021 | 35.15 | 33.90 | 35.20 | 33.90 | 12000 | 7.66% |
| 30 Sep 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 3000 | -0.31% |
| 28 Sep 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 3000 | -3.68% |
| 24 Sep 2021 | 34.00 | 34.80 | 34.80 | 33.00 | 15000 | 4.62% |
| 22 Sep 2021 | 32.50 | 32.10 | 32.50 | 32.10 | 6000 | -4.41% |
| 21 Sep 2021 | 34.00 | 33.85 | 34.00 | 33.85 | 9000 | 4.29% |
| 17 Sep 2021 | 32.60 | 32.60 | 32.60 | 32.60 | 3000 | -3.41% |
| 15 Sep 2021 | 33.75 | 33.30 | 35.00 | 33.25 | 21000 | -0.59% |
| 14 Sep 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 3000 | -0.15% |
| 09 Sep 2021 | 34.00 | 33.50 | 35.20 | 33.50 | 12000 | 3.82% |
| 08 Sep 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 18000 | 0.46% |
| 06 Sep 2021 | 32.60 | 33.00 | 33.00 | 32.50 | 63000 | -0.31% |
| 03 Sep 2021 | 32.70 | 33.40 | 33.50 | 32.20 | 12000 | -2.10% |
| 31 Aug 2021 | 33.40 | 31.75 | 33.40 | 31.75 | 6000 | 0.00% |
| 27 Aug 2021 | 33.40 | 32.50 | 33.40 | 32.50 | 9000 | 9.33% |
| 25 Aug 2021 | 30.55 | 32.00 | 32.00 | 30.55 | 6000 | -1.45% |
| 23 Aug 2021 | 31.00 | 30.40 | 31.00 | 30.10 | 12000 | -0.16% |
| 18 Aug 2021 | 31.05 | 31.40 | 31.40 | 31.05 | 6000 | -5.05% |
| 17 Aug 2021 | 32.70 | 32.70 | 32.70 | 32.70 | 42000 | -0.30% |
| 16 Aug 2021 | 32.80 | 36.15 | 36.15 | 32.80 | 117000 | -5.61% |
| 13 Aug 2021 | 34.75 | 35.95 | 36.10 | 34.50 | 18000 | 2.81% |
| 12 Aug 2021 | 33.80 | 33.80 | 33.80 | 33.80 | 3000 | 5.62% |
| 11 Aug 2021 | 32.00 | 33.30 | 33.30 | 32.00 | 15000 | -8.70% |
| 09 Aug 2021 | 35.05 | 36.30 | 37.60 | 35.05 | 39000 | -3.44% |
| 06 Aug 2021 | 36.30 | 33.10 | 37.70 | 33.10 | 69000 | 8.36% |
| 05 Aug 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 3000 | 0.00% |
| 04 Aug 2021 | 33.50 | 33.60 | 33.60 | 33.50 | 9000 | -4.29% |
| 03 Aug 2021 | 35.00 | 35.40 | 36.00 | 34.50 | 66000 | 1.74% |
| 30 Jul 2021 | 34.40 | 32.10 | 34.45 | 32.10 | 21000 | 13.91% |
| 29 Jul 2021 | 30.20 | 32.00 | 32.00 | 29.65 | 51000 | -10.65% |
| 28 Jul 2021 | 33.80 | 34.25 | 34.30 | 33.80 | 30000 | -4.52% |
| 27 Jul 2021 | 35.40 | 32.50 | 35.40 | 32.50 | 18000 | 0.43% |
| 26 Jul 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 3000 | 1.29% |
| 23 Jul 2021 | 34.80 | 34.90 | 37.40 | 34.05 | 81000 | 2.35% |
| 22 Jul 2021 | 34.00 | 36.60 | 36.60 | 34.00 | 12000 | -7.48% |
| 20 Jul 2021 | 36.75 | 34.00 | 37.45 | 34.00 | 42000 | 1.80% |
| 19 Jul 2021 | 36.10 | 33.00 | 36.50 | 33.00 | 48000 | 3.44% |
| 16 Jul 2021 | 34.90 | 34.00 | 37.50 | 34.00 | 33000 | 3.71% |
| 15 Jul 2021 | 33.65 | 29.05 | 34.90 | 28.25 | 138000 | 14.85% |
| 14 Jul 2021 | 29.30 | 32.40 | 32.40 | 27.55 | 45000 | -8.58% |
| 13 Jul 2021 | 32.05 | 31.50 | 32.40 | 30.90 | 72000 | 5.60% |
| 12 Jul 2021 | 30.35 | 27.95 | 30.90 | 27.95 | 114000 | 13.88% |
| 09 Jul 2021 | 26.65 | 29.90 | 30.50 | 25.35 | 165000 | -7.79% |
| 08 Jul 2021 | 28.90 | 34.00 | 34.00 | 28.00 | 141000 | -9.83% |
| 07 Jul 2021 | 32.05 | 31.55 | 32.05 | 31.55 | 6000 | -4.90% |
| 06 Jul 2021 | 33.70 | 32.40 | 33.70 | 32.40 | 6000 | 5.31% |
| 05 Jul 2021 | 32.00 | 31.55 | 32.10 | 31.55 | 12000 | -0.31% |
| 02 Jul 2021 | 32.10 | 33.40 | 33.40 | 32.05 | 9000 | -3.89% |
| 01 Jul 2021 | 33.40 | 33.25 | 33.40 | 33.00 | 9000 | -3.19% |
| 30 Jun 2021 | 34.50 | 33.00 | 34.50 | 33.00 | 9000 | 5.50% |
| 29 Jun 2021 | 32.70 | 34.55 | 34.55 | 32.10 | 30000 | -1.65% |
| 24 Jun 2021 | 33.25 | 33.65 | 33.65 | 33.25 | 6000 | -1.19% |
| 23 Jun 2021 | 33.65 | 35.40 | 35.40 | 33.10 | 39000 | -5.21% |
| 22 Jun 2021 | 35.50 | 33.50 | 35.50 | 33.50 | 36000 | 7.25% |
| 18 Jun 2021 | 33.10 | 34.30 | 34.30 | 33.10 | 9000 | -0.60% |
| 17 Jun 2021 | 33.30 | 33.40 | 35.30 | 33.30 | 15000 | -3.62% |
| 16 Jun 2021 | 34.55 | 34.55 | 34.55 | 34.55 | 3000 | 2.98% |
| 15 Jun 2021 | 33.55 | 33.10 | 33.55 | 33.10 | 9000 | 0.75% |
| 14 Jun 2021 | 33.30 | 33.60 | 33.60 | 33.00 | 9000 | -0.60% |
| 11 Jun 2021 | 33.50 | 35.00 | 35.00 | 33.50 | 12000 | -4.29% |
| 10 Jun 2021 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 0.00% |
| 09 Jun 2021 | 35.00 | 35.40 | 35.40 | 35.00 | 12000 | -7.16% |
| 07 Jun 2021 | 37.70 | 37.95 | 37.95 | 35.80 | 27000 | -1.44% |
| 04 Jun 2021 | 38.25 | 37.20 | 38.25 | 36.25 | 21000 | 3.10% |
| 03 Jun 2021 | 37.10 | 37.40 | 38.00 | 37.05 | 15000 | -2.37% |
| 02 Jun 2021 | 38.00 | 30.25 | 38.00 | 30.25 | 21000 | 12.93% |
| 01 Jun 2021 | 33.65 | 33.10 | 36.30 | 33.10 | 12000 | -1.17% |
| 31 May 2021 | 34.05 | 37.50 | 37.60 | 29.55 | 72000 | -5.68% |
| 28 May 2021 | 36.10 | 37.60 | 37.90 | 34.35 | 57000 | -5.99% |
| 27 May 2021 | 38.40 | 37.20 | 38.50 | 37.20 | 9000 | -0.39% |
| 26 May 2021 | 38.55 | 40.00 | 40.00 | 38.55 | 21000 | -0.26% |
| 25 May 2021 | 38.65 | 38.10 | 39.80 | 38.10 | 15000 | -1.02% |
| 24 May 2021 | 39.05 | 40.50 | 40.50 | 39.05 | 15000 | 0.00% |
| 21 May 2021 | 39.05 | 39.90 | 39.90 | 38.70 | 30000 | 1.43% |
| 20 May 2021 | 38.50 | 41.70 | 41.70 | 38.50 | 9000 | -4.58% |
| 19 May 2021 | 40.35 | 40.50 | 40.50 | 39.05 | 30000 | 0.50% |
| 18 May 2021 | 40.15 | 40.10 | 40.30 | 40.10 | 27000 | -0.50% |
| 17 May 2021 | 40.35 | 40.65 | 40.70 | 38.55 | 24000 | 2.15% |
| 14 May 2021 | 39.50 | 38.55 | 41.30 | 38.55 | 39000 | 0.00% |
| 12 May 2021 | 39.50 | 41.35 | 41.35 | 39.25 | 24000 | 2.86% |
| 11 May 2021 | 38.40 | 38.00 | 39.75 | 38.00 | 21000 | -3.76% |
| 10 May 2021 | 39.90 | 39.30 | 39.90 | 39.30 | 15000 | 1.53% |
| 07 May 2021 | 39.30 | 39.30 | 39.30 | 39.30 | 6000 | -0.51% |
| 06 May 2021 | 39.50 | 40.00 | 40.00 | 39.50 | 12000 | -1.25% |
| 05 May 2021 | 40.00 | 42.20 | 42.20 | 39.30 | 33000 | -2.32% |
| 04 May 2021 | 40.95 | 41.45 | 41.45 | 39.85 | 21000 | 3.54% |
| 03 May 2021 | 39.55 | 41.90 | 41.90 | 39.50 | 57000 | -4.12% |
| 30 Apr 2021 | 41.25 | 41.95 | 45.00 | 39.05 | 54000 | 2.61% |
| 29 Apr 2021 | 40.20 | 41.60 | 41.60 | 38.30 | 51000 | -3.13% |
| 28 Apr 2021 | 41.50 | 42.50 | 43.40 | 41.00 | 27000 | -4.16% |
| 27 Apr 2021 | 43.30 | 41.00 | 44.80 | 39.05 | 87000 | 8.39% |
| 26 Apr 2021 | 39.95 | 39.90 | 40.00 | 38.50 | 39000 | 4.86% |
| 23 Apr 2021 | 38.10 | 38.05 | 40.75 | 38.05 | 48000 | -4.75% |
| 22 Apr 2021 | 40.00 | 38.45 | 41.00 | 38.45 | 57000 | -1.11% |
| 20 Apr 2021 | 40.45 | 41.50 | 41.50 | 39.50 | 39000 | -2.65% |
| 19 Apr 2021 | 41.55 | 42.95 | 42.95 | 38.95 | 42000 | 1.34% |
| 16 Apr 2021 | 41.00 | 42.90 | 42.90 | 39.25 | 138000 | -0.73% |
| 15 Apr 2021 | 41.30 | 40.55 | 41.30 | 40.55 | 75000 | -3.17% |
| 13 Apr 2021 | 42.65 | 42.65 | 43.00 | 42.65 | 33000 | -4.91% |
| 12 Apr 2021 | 44.85 | 44.75 | 49.25 | 44.75 | 315000 | -4.78% |
