GENUSPAPER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 13.14 | 13.05 | 13.30 | 12.91 | 38961 | 0.69% |
| 18 Dec 2025 | 13.05 | 13.58 | 13.58 | 12.70 | 100694 | -3.26% |
| 17 Dec 2025 | 13.49 | 13.49 | 13.54 | 13.38 | 24397 | 0.45% |
| 16 Dec 2025 | 13.43 | 13.44 | 13.57 | 13.29 | 21914 | -0.07% |
| 15 Dec 2025 | 13.44 | 13.64 | 13.95 | 13.10 | 109082 | -0.96% |
| 12 Dec 2025 | 13.57 | 13.42 | 13.65 | 13.25 | 49655 | 1.12% |
| 11 Dec 2025 | 13.42 | 13.00 | 13.65 | 13.00 | 95153 | 2.36% |
| 10 Dec 2025 | 13.11 | 13.40 | 13.71 | 13.05 | 89135 | -1.94% |
| 09 Dec 2025 | 13.37 | 13.84 | 13.84 | 13.11 | 168653 | -1.98% |
| 08 Dec 2025 | 13.64 | 13.91 | 14.22 | 13.60 | 49826 | -2.36% |
| 05 Dec 2025 | 13.97 | 14.25 | 14.36 | 13.90 | 62304 | -1.96% |
| 04 Dec 2025 | 14.25 | 14.08 | 14.40 | 13.91 | 59520 | 2.44% |
| 03 Dec 2025 | 13.91 | 14.36 | 14.36 | 13.83 | 38985 | -2.39% |
| 02 Dec 2025 | 14.25 | 13.81 | 14.30 | 13.81 | 60806 | 1.79% |
| 01 Dec 2025 | 14.00 | 14.39 | 14.40 | 13.99 | 67179 | -1.69% |
| 28 Nov 2025 | 14.24 | 14.19 | 14.39 | 14.14 | 35584 | 0.14% |
| 27 Nov 2025 | 14.22 | 14.68 | 14.68 | 14.16 | 28460 | -1.80% |
| 26 Nov 2025 | 14.48 | 14.49 | 14.68 | 14.15 | 62300 | 1.61% |
| 25 Nov 2025 | 14.25 | 14.06 | 14.39 | 13.81 | 57633 | 3.26% |
| 24 Nov 2025 | 13.80 | 14.09 | 14.09 | 13.50 | 119730 | -1.57% |
| 21 Nov 2025 | 14.02 | 14.36 | 14.49 | 13.96 | 229546 | -3.24% |
| 20 Nov 2025 | 14.49 | 14.53 | 14.88 | 14.37 | 114059 | -0.28% |
| 19 Nov 2025 | 14.53 | 14.90 | 15.15 | 14.35 | 156196 | -2.74% |
| 18 Nov 2025 | 14.94 | 15.62 | 15.62 | 14.32 | 136341 | -2.29% |
| 17 Nov 2025 | 15.29 | 16.01 | 16.23 | 15.25 | 154249 | -2.55% |
| 14 Nov 2025 | 15.69 | 15.00 | 15.85 | 14.78 | 220162 | 5.59% |
| 13 Nov 2025 | 14.86 | 14.64 | 15.39 | 14.30 | 272919 | 1.92% |
| 12 Nov 2025 | 14.58 | 15.00 | 15.14 | 14.45 | 319422 | -2.34% |
| 11 Nov 2025 | 14.93 | 14.99 | 15.18 | 14.86 | 102175 | -0.53% |
| 10 Nov 2025 | 15.01 | 15.02 | 15.46 | 15.00 | 158348 | -1.51% |
| 07 Nov 2025 | 15.24 | 15.81 | 15.99 | 14.95 | 348731 | -4.45% |
| 06 Nov 2025 | 15.95 | 16.09 | 16.34 | 15.80 | 128278 | -1.36% |
| 04 Nov 2025 | 16.17 | 16.34 | 16.57 | 16.11 | 80236 | -1.58% |
| 03 Nov 2025 | 16.43 | 16.75 | 16.75 | 16.38 | 107461 | -2.20% |
| 31 Oct 2025 | 16.80 | 16.98 | 17.07 | 16.70 | 103275 | 0.06% |
| 30 Oct 2025 | 16.79 | 16.94 | 16.94 | 16.56 | 25913 | 0.42% |
| 29 Oct 2025 | 16.72 | 16.70 | 16.91 | 16.46 | 92944 | 1.21% |
| 28 Oct 2025 | 16.52 | 16.53 | 16.75 | 16.50 | 43926 | -0.06% |
| 27 Oct 2025 | 16.53 | 16.88 | 16.89 | 16.25 | 103313 | -0.42% |
| 24 Oct 2025 | 16.60 | 16.89 | 16.89 | 16.51 | 58604 | -0.12% |
| 23 Oct 2025 | 16.62 | 16.20 | 16.83 | 16.20 | 130541 | 2.85% |
| 21 Oct 2025 | 16.16 | 16.11 | 16.36 | 16.00 | 60122 | 0.06% |
| 20 Oct 2025 | 16.15 | 16.42 | 16.45 | 15.84 | 156036 | -1.52% |
| 17 Oct 2025 | 16.40 | 16.55 | 16.94 | 16.33 | 88060 | -2.50% |
| 16 Oct 2025 | 16.82 | 16.82 | 17.07 | 16.77 | 57433 | 0.00% |
| 15 Oct 2025 | 16.82 | 16.53 | 17.00 | 16.51 | 63791 | 0.78% |
| 14 Oct 2025 | 16.69 | 16.51 | 16.80 | 16.46 | 67762 | 0.12% |
| 13 Oct 2025 | 16.67 | 16.81 | 16.91 | 16.53 | 112658 | -1.59% |
| 10 Oct 2025 | 16.94 | 17.15 | 17.23 | 16.85 | 109916 | -0.47% |
| 09 Oct 2025 | 17.02 | 17.03 | 17.33 | 17.00 | 35019 | -0.70% |
| 08 Oct 2025 | 17.14 | 17.03 | 17.39 | 17.03 | 46110 | 0.35% |
| 07 Oct 2025 | 17.08 | 17.50 | 17.58 | 17.05 | 46466 | -1.33% |
| 06 Oct 2025 | 17.31 | 17.61 | 17.67 | 17.22 | 62038 | -2.09% |
| 03 Oct 2025 | 17.68 | 17.44 | 17.89 | 17.41 | 173288 | 2.31% |
| 01 Oct 2025 | 17.28 | 17.10 | 17.48 | 16.80 | 123568 | 1.05% |
| 30 Sep 2025 | 17.10 | 17.36 | 17.60 | 16.80 | 151095 | 0.29% |
| 29 Sep 2025 | 17.05 | 17.24 | 17.46 | 17.01 | 56589 | -1.10% |
| 26 Sep 2025 | 17.24 | 17.90 | 17.90 | 17.01 | 96501 | -1.60% |
| 25 Sep 2025 | 17.52 | 17.51 | 17.96 | 17.50 | 49172 | -0.90% |
| 24 Sep 2025 | 17.68 | 18.05 | 18.05 | 17.30 | 248628 | -1.28% |
| 23 Sep 2025 | 17.91 | 17.97 | 18.00 | 17.80 | 43180 | 0.56% |
| 22 Sep 2025 | 17.81 | 17.99 | 18.00 | 17.78 | 93301 | -0.89% |
| 19 Sep 2025 | 17.97 | 18.10 | 18.34 | 17.94 | 83386 | -0.72% |
| 18 Sep 2025 | 18.10 | 18.38 | 18.38 | 18.05 | 57028 | -0.11% |
| 17 Sep 2025 | 18.12 | 18.03 | 18.24 | 17.95 | 137579 | 0.50% |
| 16 Sep 2025 | 18.03 | 18.31 | 18.60 | 17.90 | 230263 | -1.64% |
| 15 Sep 2025 | 18.33 | 18.25 | 18.51 | 18.24 | 56603 | 0.05% |
| 12 Sep 2025 | 18.32 | 18.24 | 18.49 | 18.24 | 61737 | 0.27% |
| 11 Sep 2025 | 18.27 | 18.47 | 18.71 | 18.21 | 106274 | 0.11% |
| 10 Sep 2025 | 18.25 | 18.21 | 18.70 | 18.13 | 173067 | 0.27% |
| 09 Sep 2025 | 18.20 | 18.64 | 18.64 | 18.13 | 91936 | -0.55% |
| 08 Sep 2025 | 18.30 | 18.54 | 18.54 | 18.22 | 43343 | 0.49% |
| 05 Sep 2025 | 18.21 | 18.58 | 18.65 | 18.14 | 61420 | 0.39% |
| 04 Sep 2025 | 18.14 | 18.70 | 18.85 | 18.10 | 136150 | -1.36% |
| 03 Sep 2025 | 18.39 | 18.79 | 18.79 | 18.23 | 61630 | -0.70% |
| 02 Sep 2025 | 18.52 | 18.54 | 19.07 | 18.25 | 255033 | 1.09% |
| 01 Sep 2025 | 18.32 | 18.18 | 18.60 | 17.81 | 59773 | 2.86% |
| 29 Aug 2025 | 17.81 | 18.26 | 18.47 | 17.75 | 151583 | -2.14% |
| 28 Aug 2025 | 18.20 | 18.60 | 18.62 | 18.18 | 93679 | -2.26% |
| 26 Aug 2025 | 18.62 | 19.39 | 19.39 | 18.60 | 87082 | -3.77% |
| 25 Aug 2025 | 19.35 | 18.30 | 19.78 | 18.02 | 765558 | 6.26% |
| 22 Aug 2025 | 18.21 | 18.60 | 18.61 | 18.00 | 49044 | -1.19% |
| 21 Aug 2025 | 18.43 | 18.30 | 18.70 | 18.23 | 105303 | 1.21% |
| 20 Aug 2025 | 18.21 | 18.05 | 18.43 | 18.04 | 53199 | 1.62% |
| 19 Aug 2025 | 17.92 | 17.79 | 18.00 | 17.58 | 83161 | 0.73% |
| 18 Aug 2025 | 17.79 | 17.89 | 18.24 | 17.63 | 106322 | -0.56% |
| 14 Aug 2025 | 17.89 | 18.39 | 18.39 | 17.85 | 79479 | -1.49% |
| 13 Aug 2025 | 18.16 | 18.10 | 18.54 | 18.06 | 139766 | 0.55% |
| 12 Aug 2025 | 18.06 | 18.09 | 20.70 | 17.91 | 285165 | -0.17% |
| 11 Aug 2025 | 18.09 | 18.36 | 18.72 | 18.00 | 84088 | -1.42% |
| 08 Aug 2025 | 18.35 | 18.24 | 18.50 | 18.06 | 52547 | 1.05% |
| 07 Aug 2025 | 18.16 | 18.24 | 18.25 | 17.72 | 69326 | -0.44% |
| 06 Aug 2025 | 18.24 | 17.61 | 18.45 | 17.61 | 102085 | 1.62% |
| 05 Aug 2025 | 17.95 | 18.25 | 18.42 | 17.85 | 53761 | -1.48% |
| 04 Aug 2025 | 18.22 | 18.47 | 18.48 | 18.11 | 44289 | 1.11% |
| 01 Aug 2025 | 18.02 | 18.50 | 18.50 | 18.00 | 62533 | -1.48% |
| 31 Jul 2025 | 18.29 | 18.30 | 18.48 | 18.23 | 97779 | -0.65% |
| 30 Jul 2025 | 18.41 | 18.77 | 18.77 | 18.36 | 57297 | -0.11% |
| 29 Jul 2025 | 18.43 | 18.07 | 18.89 | 18.07 | 121553 | 0.71% |
| 28 Jul 2025 | 18.30 | 19.30 | 19.30 | 18.20 | 79207 | -2.50% |
| 25 Jul 2025 | 18.77 | 19.14 | 19.20 | 18.75 | 84071 | -1.31% |
| 24 Jul 2025 | 19.02 | 18.87 | 19.21 | 18.81 | 118313 | 0.74% |
| 23 Jul 2025 | 18.88 | 19.43 | 19.43 | 18.81 | 161518 | -0.79% |
| 22 Jul 2025 | 19.03 | 19.24 | 19.27 | 18.92 | 103349 | -0.68% |
| 21 Jul 2025 | 19.16 | 19.40 | 19.55 | 19.10 | 130242 | -0.93% |
| 18 Jul 2025 | 19.34 | 19.70 | 19.87 | 19.26 | 237542 | -1.48% |
| 17 Jul 2025 | 19.63 | 19.86 | 19.87 | 19.50 | 144570 | -0.71% |
| 16 Jul 2025 | 19.77 | 19.60 | 19.95 | 19.60 | 198560 | 0.30% |
| 15 Jul 2025 | 19.71 | 19.85 | 20.18 | 19.62 | 210225 | 0.25% |
| 14 Jul 2025 | 19.66 | 19.64 | 19.95 | 19.50 | 171756 | 0.20% |
| 11 Jul 2025 | 19.62 | 20.00 | 20.35 | 19.52 | 318099 | -1.46% |
| 10 Jul 2025 | 19.91 | 19.90 | 20.07 | 19.82 | 235103 | 0.30% |
| 09 Jul 2025 | 19.85 | 19.80 | 20.45 | 19.50 | 508107 | 0.05% |
| 08 Jul 2025 | 19.84 | 20.10 | 20.36 | 19.75 | 318201 | -1.83% |
| 07 Jul 2025 | 20.21 | 20.29 | 20.97 | 20.02 | 1065053 | 0.25% |
| 04 Jul 2025 | 20.16 | 19.60 | 20.30 | 19.35 | 846817 | 3.28% |
| 03 Jul 2025 | 19.52 | 20.48 | 20.58 | 19.36 | 720564 | -4.64% |
| 02 Jul 2025 | 20.47 | 18.95 | 22.01 | 18.95 | 1618125 | 7.62% |
| 01 Jul 2025 | 19.02 | 19.39 | 19.39 | 18.81 | 148588 | -1.45% |
| 30 Jun 2025 | 19.30 | 18.70 | 19.50 | 18.70 | 174785 | 3.21% |
| 27 Jun 2025 | 18.70 | 19.14 | 19.36 | 18.50 | 400841 | -1.53% |
| 26 Jun 2025 | 18.99 | 19.44 | 19.64 | 18.65 | 560229 | -2.37% |
| 25 Jun 2025 | 19.45 | 19.79 | 19.79 | 19.36 | 95837 | 0.10% |
| 24 Jun 2025 | 19.43 | 19.50 | 19.79 | 19.05 | 112438 | 1.25% |
| 23 Jun 2025 | 19.19 | 18.61 | 19.30 | 18.59 | 80823 | 0.10% |
| 20 Jun 2025 | 19.17 | 18.65 | 19.40 | 18.53 | 100869 | 2.62% |
| 19 Jun 2025 | 18.68 | 19.20 | 19.23 | 18.50 | 174352 | -2.15% |
| 18 Jun 2025 | 19.09 | 19.38 | 19.61 | 19.00 | 90969 | -1.50% |
| 17 Jun 2025 | 19.38 | 19.85 | 19.85 | 19.32 | 72147 | -0.77% |
| 16 Jun 2025 | 19.53 | 19.98 | 19.98 | 19.40 | 97877 | -0.76% |
| 13 Jun 2025 | 19.68 | 19.80 | 19.95 | 19.08 | 454141 | -0.96% |
| 12 Jun 2025 | 19.87 | 20.31 | 20.52 | 19.82 | 176335 | -2.69% |
| 11 Jun 2025 | 20.42 | 19.93 | 20.80 | 19.92 | 603083 | 2.46% |
| 10 Jun 2025 | 19.93 | 20.00 | 20.14 | 19.80 | 199775 | -0.05% |
| 09 Jun 2025 | 19.94 | 19.93 | 20.19 | 19.74 | 328099 | 0.50% |
| 06 Jun 2025 | 19.84 | 19.91 | 20.19 | 19.80 | 190161 | -0.35% |
| 05 Jun 2025 | 19.91 | 19.81 | 20.55 | 19.81 | 2301793 | 0.40% |
| 04 Jun 2025 | 19.83 | 20.20 | 20.20 | 19.75 | 152814 | -0.30% |
| 03 Jun 2025 | 19.89 | 20.60 | 20.60 | 19.81 | 187917 | -1.68% |
| 02 Jun 2025 | 20.23 | 20.35 | 20.66 | 20.00 | 336286 | 1.66% |
| 30 May 2025 | 19.90 | 20.20 | 20.43 | 19.86 | 157360 | -0.25% |
| 29 May 2025 | 19.95 | 20.00 | 20.10 | 19.75 | 188682 | 0.25% |
| 28 May 2025 | 19.90 | 19.93 | 20.00 | 19.80 | 162130 | -0.15% |
| 27 May 2025 | 19.93 | 20.25 | 20.45 | 19.80 | 162985 | -0.90% |
| 26 May 2025 | 20.11 | 20.02 | 20.44 | 20.00 | 212495 | -0.49% |
| 23 May 2025 | 20.21 | 19.90 | 20.90 | 19.83 | 565506 | 1.15% |
| 22 May 2025 | 19.98 | 19.90 | 20.33 | 19.89 | 153043 | -0.99% |
| 21 May 2025 | 20.18 | 20.05 | 20.46 | 19.66 | 228576 | 1.31% |
| 20 May 2025 | 19.92 | 20.48 | 20.70 | 19.88 | 241386 | -1.48% |
| 19 May 2025 | 20.22 | 20.02 | 20.81 | 20.00 | 233041 | 1.15% |
| 16 May 2025 | 19.99 | 20.70 | 21.30 | 19.59 | 649311 | -2.39% |
| 15 May 2025 | 20.48 | 19.94 | 20.75 | 19.42 | 672017 | 3.23% |
| 14 May 2025 | 19.84 | 18.27 | 21.44 | 18.15 | 1947551 | 8.77% |
| 13 May 2025 | 18.24 | 18.15 | 18.47 | 18.08 | 120972 | 0.27% |
| 12 May 2025 | 18.19 | 18.24 | 18.25 | 18.00 | 124642 | 4.18% |
| 09 May 2025 | 17.46 | 17.26 | 17.82 | 17.26 | 127491 | -2.13% |
| 08 May 2025 | 17.84 | 17.94 | 18.27 | 17.80 | 46498 | -0.56% |
| 07 May 2025 | 17.94 | 17.25 | 18.02 | 17.15 | 56566 | 0.39% |
| 06 May 2025 | 17.87 | 18.13 | 18.38 | 17.85 | 113300 | -1.43% |
| 05 May 2025 | 18.13 | 18.60 | 19.24 | 17.85 | 295805 | 0.72% |
| 02 May 2025 | 18.00 | 17.85 | 18.40 | 17.67 | 151050 | -0.22% |
| 30 Apr 2025 | 18.04 | 18.40 | 18.77 | 17.95 | 178912 | -2.38% |
| 29 Apr 2025 | 18.48 | 19.06 | 19.06 | 18.30 | 127980 | 0.22% |
| 28 Apr 2025 | 18.44 | 18.49 | 18.74 | 18.26 | 104806 | -0.27% |
| 25 Apr 2025 | 18.49 | 19.20 | 19.20 | 18.18 | 207131 | -2.94% |
| 24 Apr 2025 | 19.05 | 19.17 | 19.20 | 18.93 | 142568 | -0.10% |
| 23 Apr 2025 | 19.07 | 19.33 | 19.38 | 18.70 | 214914 | -0.42% |
| 22 Apr 2025 | 19.15 | 18.80 | 19.50 | 18.80 | 369357 | 1.54% |
| 21 Apr 2025 | 18.86 | 18.99 | 18.99 | 18.64 | 230219 | 0.91% |
| 17 Apr 2025 | 18.69 | 18.69 | 18.86 | 18.35 | 148541 | 0.05% |
| 16 Apr 2025 | 18.68 | 18.84 | 18.97 | 18.60 | 229522 | -0.85% |
| 15 Apr 2025 | 18.84 | 18.69 | 19.00 | 18.49 | 163954 | 1.40% |
| 11 Apr 2025 | 18.58 | 18.60 | 19.25 | 18.24 | 230429 | 1.92% |
| 09 Apr 2025 | 18.23 | 18.23 | 18.45 | 18.11 | 71242 | -1.19% |
| 08 Apr 2025 | 18.45 | 18.60 | 19.30 | 18.35 | 167877 | 0.65% |
| 07 Apr 2025 | 18.33 | 17.10 | 18.94 | 17.10 | 775341 | -3.22% |
| 04 Apr 2025 | 18.94 | 19.06 | 19.23 | 18.66 | 113846 | -1.46% |
| 03 Apr 2025 | 19.22 | 19.18 | 19.46 | 18.89 | 161709 | -0.41% |
| 02 Apr 2025 | 19.30 | 19.37 | 19.58 | 19.05 | 250994 | 0.00% |
| 01 Apr 2025 | 19.30 | 19.01 | 19.70 | 18.89 | 382192 | 0.57% |
| 28 Mar 2025 | 19.19 | 19.34 | 19.74 | 19.05 | 472408 | 0.84% |
| 27 Mar 2025 | 19.03 | 20.99 | 21.50 | 19.00 | 1538614 | -4.56% |
| 26 Mar 2025 | 19.94 | 17.64 | 20.37 | 17.53 | 2882510 | 13.88% |
| 25 Mar 2025 | 17.51 | 18.34 | 18.51 | 17.41 | 476861 | -4.68% |
| 24 Mar 2025 | 18.37 | 18.60 | 18.88 | 18.02 | 422822 | -1.18% |
| 21 Mar 2025 | 18.59 | 18.60 | 19.00 | 18.52 | 244822 | -0.05% |
| 20 Mar 2025 | 18.60 | 18.56 | 18.94 | 18.30 | 117772 | 0.22% |
| 19 Mar 2025 | 18.56 | 18.50 | 19.26 | 18.50 | 289487 | 1.31% |
| 18 Mar 2025 | 18.32 | 18.10 | 18.43 | 17.55 | 506438 | 1.27% |
| 17 Mar 2025 | 18.09 | 18.50 | 19.11 | 18.01 | 251150 | -3.67% |
| 13 Mar 2025 | 18.78 | 18.97 | 19.36 | 18.55 | 238009 | 0.21% |
| 12 Mar 2025 | 18.74 | 19.00 | 19.55 | 18.51 | 678621 | -1.00% |
| 11 Mar 2025 | 18.93 | 19.05 | 19.70 | 18.85 | 273049 | -2.97% |
| 10 Mar 2025 | 19.51 | 19.10 | 20.75 | 18.50 | 906273 | 0.88% |
| 07 Mar 2025 | 19.34 | 17.59 | 21.00 | 17.35 | 1439507 | 10.51% |
| 06 Mar 2025 | 17.50 | 17.25 | 17.99 | 16.85 | 186461 | 4.54% |
| 05 Mar 2025 | 16.74 | 16.67 | 16.96 | 16.52 | 119954 | 2.64% |
| 04 Mar 2025 | 16.31 | 15.99 | 16.79 | 15.99 | 98769 | 2.07% |
| 03 Mar 2025 | 15.98 | 17.35 | 17.50 | 15.41 | 458164 | -6.11% |
| 28 Feb 2025 | 17.02 | 17.60 | 17.74 | 16.90 | 176498 | -5.02% |
| 27 Feb 2025 | 17.92 | 17.81 | 18.26 | 17.81 | 68030 | -1.43% |
| 25 Feb 2025 | 18.18 | 18.75 | 18.75 | 18.10 | 62692 | -0.98% |
| 24 Feb 2025 | 18.36 | 18.90 | 18.90 | 18.25 | 113298 | -1.87% |
| 21 Feb 2025 | 18.71 | 18.60 | 19.24 | 18.52 | 108724 | -0.80% |
| 20 Feb 2025 | 18.86 | 18.79 | 19.05 | 18.59 | 120506 | 1.56% |
| 19 Feb 2025 | 18.57 | 18.20 | 18.95 | 18.15 | 137353 | 1.75% |
| 18 Feb 2025 | 18.25 | 18.53 | 19.39 | 18.11 | 236724 | -0.76% |
| 17 Feb 2025 | 18.39 | 18.21 | 18.99 | 18.00 | 232462 | -1.02% |
| 14 Feb 2025 | 18.58 | 19.90 | 19.94 | 18.42 | 175351 | -3.93% |
| 13 Feb 2025 | 19.34 | 20.40 | 20.99 | 18.41 | 2058187 | 5.45% |
| 12 Feb 2025 | 18.34 | 18.25 | 18.69 | 17.80 | 168069 | -0.86% |
| 11 Feb 2025 | 18.50 | 19.25 | 19.25 | 18.36 | 102763 | -3.95% |
| 10 Feb 2025 | 19.26 | 20.04 | 20.04 | 19.01 | 109976 | -3.94% |
| 07 Feb 2025 | 20.05 | 20.07 | 20.20 | 19.62 | 102379 | -0.45% |
| 06 Feb 2025 | 20.14 | 20.30 | 20.82 | 20.01 | 188946 | 1.16% |
| 05 Feb 2025 | 19.91 | 20.00 | 20.25 | 19.88 | 75905 | 1.27% |
| 04 Feb 2025 | 19.66 | 19.42 | 20.01 | 19.42 | 103062 | 1.55% |
| 03 Feb 2025 | 19.36 | 20.20 | 20.20 | 19.25 | 127220 | -4.06% |
| 01 Feb 2025 | 20.18 | 20.15 | 20.74 | 19.62 | 162061 | 3.22% |
| 31 Jan 2025 | 19.55 | 19.01 | 20.00 | 19.01 | 168452 | 0.62% |
| 30 Jan 2025 | 19.43 | 19.16 | 19.95 | 19.06 | 161578 | 1.41% |
| 29 Jan 2025 | 19.16 | 18.93 | 19.50 | 18.78 | 119390 | 1.22% |
| 28 Jan 2025 | 18.93 | 18.90 | 19.20 | 18.21 | 138169 | 1.99% |
| 27 Jan 2025 | 18.56 | 19.60 | 19.60 | 18.50 | 218034 | -5.69% |
| 24 Jan 2025 | 19.68 | 20.74 | 20.74 | 19.60 | 156017 | -3.62% |
| 23 Jan 2025 | 20.42 | 20.19 | 20.70 | 19.95 | 132091 | 2.46% |
| 22 Jan 2025 | 19.93 | 20.06 | 20.21 | 19.63 | 123395 | -0.65% |
| 21 Jan 2025 | 20.06 | 20.15 | 20.80 | 20.00 | 194979 | -0.10% |
| 20 Jan 2025 | 20.08 | 19.86 | 20.17 | 19.82 | 201208 | 1.16% |
| 17 Jan 2025 | 19.85 | 20.00 | 20.19 | 19.73 | 227069 | 0.20% |
| 16 Jan 2025 | 19.81 | 20.45 | 20.45 | 19.53 | 247530 | -0.50% |
| 15 Jan 2025 | 19.91 | 19.88 | 20.47 | 19.80 | 129725 | 0.15% |
| 14 Jan 2025 | 19.88 | 19.52 | 20.18 | 19.40 | 181880 | 1.84% |
| 13 Jan 2025 | 19.52 | 20.43 | 20.84 | 19.01 | 285838 | -6.47% |
| 10 Jan 2025 | 20.87 | 21.00 | 21.25 | 20.70 | 128426 | -1.93% |
| 09 Jan 2025 | 21.28 | 22.10 | 22.10 | 21.20 | 97763 | -3.01% |
| 08 Jan 2025 | 21.94 | 21.69 | 22.95 | 21.35 | 323092 | 3.05% |
| 07 Jan 2025 | 21.29 | 21.25 | 21.47 | 21.03 | 118556 | 0.19% |
| 06 Jan 2025 | 21.25 | 21.60 | 21.92 | 21.00 | 435124 | -2.34% |
| 03 Jan 2025 | 21.76 | 22.02 | 22.53 | 21.60 | 289594 | -1.27% |
| 02 Jan 2025 | 22.04 | 21.55 | 22.44 | 21.55 | 176590 | 1.47% |
| 01 Jan 2025 | 21.72 | 21.96 | 22.24 | 21.57 | 185034 | -0.05% |
| 31 Dec 2024 | 21.73 | 21.71 | 21.86 | 21.50 | 66686 | 0.09% |
| 30 Dec 2024 | 21.71 | 21.90 | 22.28 | 21.63 | 95808 | -0.60% |
| 27 Dec 2024 | 21.84 | 21.65 | 22.71 | 21.65 | 110911 | -0.36% |
| 26 Dec 2024 | 21.92 | 21.89 | 22.10 | 21.69 | 136913 | 0.14% |
| 24 Dec 2024 | 21.89 | 22.16 | 22.32 | 21.80 | 136420 | -1.22% |
| 23 Dec 2024 | 22.16 | 22.44 | 22.60 | 21.91 | 147330 | -1.25% |
| 20 Dec 2024 | 22.44 | 23.34 | 23.40 | 22.20 | 208322 | -2.22% |
| 19 Dec 2024 | 22.95 | 22.98 | 23.69 | 22.85 | 585950 | -1.88% |
| 18 Dec 2024 | 23.39 | 23.87 | 23.87 | 23.05 | 200546 | -2.17% |
| 17 Dec 2024 | 23.91 | 24.20 | 24.40 | 23.41 | 476536 | -0.46% |
| 16 Dec 2024 | 24.02 | 22.15 | 24.64 | 22.15 | 1942854 | 8.93% |
| 13 Dec 2024 | 22.05 | 22.38 | 22.39 | 21.90 | 181614 | -1.61% |
| 12 Dec 2024 | 22.41 | 22.94 | 22.94 | 22.25 | 190145 | -2.35% |
| 11 Dec 2024 | 22.95 | 22.95 | 23.59 | 22.80 | 185671 | 0.22% |
| 10 Dec 2024 | 22.90 | 23.10 | 23.38 | 22.71 | 306415 | -0.74% |
| 09 Dec 2024 | 23.07 | 23.19 | 23.50 | 23.00 | 185624 | -0.09% |
| 06 Dec 2024 | 23.09 | 23.18 | 23.50 | 22.96 | 278126 | 0.26% |
| 05 Dec 2024 | 23.03 | 23.07 | 23.50 | 22.71 | 300438 | -0.13% |
| 04 Dec 2024 | 23.06 | 23.69 | 23.69 | 22.80 | 362350 | -1.28% |
| 03 Dec 2024 | 23.36 | 23.88 | 24.18 | 23.25 | 553937 | -2.75% |
| 02 Dec 2024 | 24.02 | 22.10 | 24.90 | 21.80 | 1806402 | 8.34% |
| 29 Nov 2024 | 22.17 | 21.98 | 22.49 | 21.44 | 204151 | 2.26% |
| 28 Nov 2024 | 21.68 | 21.82 | 22.04 | 21.54 | 154142 | 0.32% |
| 27 Nov 2024 | 21.61 | 21.78 | 21.84 | 21.48 | 120692 | 0.23% |
| 26 Nov 2024 | 21.56 | 21.72 | 21.87 | 21.21 | 267049 | -0.23% |
| 25 Nov 2024 | 21.61 | 21.49 | 21.84 | 21.30 | 246612 | 2.61% |
| 22 Nov 2024 | 21.06 | 21.90 | 22.06 | 20.86 | 213126 | -1.36% |
| 21 Nov 2024 | 21.35 | 20.55 | 21.45 | 19.61 | 447556 | 4.15% |
| 19 Nov 2024 | 20.50 | 20.40 | 21.00 | 20.11 | 261228 | 0.79% |
| 18 Nov 2024 | 20.34 | 20.50 | 20.71 | 19.60 | 568507 | -2.07% |
| 14 Nov 2024 | 20.77 | 20.68 | 21.30 | 20.56 | 290261 | -0.29% |
| 13 Nov 2024 | 20.83 | 21.71 | 21.96 | 20.78 | 475508 | -4.05% |
| 12 Nov 2024 | 21.71 | 22.60 | 22.63 | 21.56 | 227874 | -3.90% |
| 11 Nov 2024 | 22.59 | 22.46 | 22.90 | 21.93 | 449921 | -0.18% |
| 08 Nov 2024 | 22.63 | 23.00 | 23.00 | 22.45 | 238248 | -1.61% |
| 07 Nov 2024 | 23.00 | 23.50 | 23.68 | 22.90 | 487849 | -1.54% |
| 06 Nov 2024 | 23.36 | 22.70 | 23.42 | 22.35 | 486008 | 4.47% |
| 05 Nov 2024 | 22.36 | 22.00 | 22.57 | 21.87 | 452128 | 1.78% |
| 04 Nov 2024 | 21.97 | 22.05 | 22.79 | 21.86 | 425954 | -3.13% |
| 01 Nov 2024 | 22.68 | 22.56 | 22.89 | 22.32 | 84793 | 1.16% |
| 31 Oct 2024 | 22.42 | 22.44 | 22.59 | 22.16 | 246364 | 0.40% |
| 30 Oct 2024 | 22.33 | 22.15 | 22.64 | 21.95 | 481269 | 0.86% |
| 29 Oct 2024 | 22.14 | 21.59 | 22.28 | 21.34 | 468067 | 2.98% |
| 28 Oct 2024 | 21.50 | 21.40 | 21.98 | 20.69 | 573887 | 1.70% |
| 25 Oct 2024 | 21.14 | 21.95 | 22.00 | 20.50 | 716416 | -4.13% |
| 24 Oct 2024 | 22.05 | 22.50 | 22.50 | 21.93 | 331385 | -1.74% |
| 23 Oct 2024 | 22.44 | 22.02 | 22.87 | 21.60 | 474047 | 2.42% |
| 22 Oct 2024 | 21.91 | 23.22 | 23.35 | 21.51 | 794760 | -6.09% |
| 21 Oct 2024 | 23.33 | 24.13 | 24.21 | 23.27 | 478910 | -2.91% |
| 18 Oct 2024 | 24.03 | 23.90 | 24.22 | 23.37 | 451781 | -0.37% |
| 17 Oct 2024 | 24.12 | 24.61 | 24.61 | 23.93 | 428971 | -2.15% |
| 16 Oct 2024 | 24.65 | 24.51 | 24.98 | 24.40 | 378761 | -0.28% |
| 15 Oct 2024 | 24.72 | 25.02 | 25.03 | 24.57 | 311413 | -1.20% |
| 14 Oct 2024 | 25.02 | 25.20 | 25.30 | 24.70 | 425997 | -0.75% |
| 11 Oct 2024 | 25.21 | 25.34 | 25.38 | 24.90 | 442896 | -0.51% |
| 10 Oct 2024 | 25.34 | 25.17 | 25.40 | 24.90 | 458274 | 0.68% |
| 09 Oct 2024 | 25.17 | 24.50 | 25.44 | 24.06 | 978352 | 3.03% |
| 08 Oct 2024 | 24.43 | 23.45 | 25.54 | 23.15 | 2083091 | 5.80% |
| 07 Oct 2024 | 23.09 | 25.50 | 25.51 | 22.91 | 1731062 | -8.15% |
| 04 Oct 2024 | 25.14 | 25.95 | 26.20 | 25.02 | 1081787 | -2.93% |
| 03 Oct 2024 | 25.90 | 26.15 | 26.90 | 25.64 | 928162 | -3.86% |
| 01 Oct 2024 | 26.94 | 26.80 | 27.20 | 26.36 | 759123 | 0.75% |
| 30 Sep 2024 | 26.74 | 26.40 | 27.15 | 25.00 | 1286391 | 1.29% |
| 27 Sep 2024 | 26.40 | 26.60 | 27.18 | 26.15 | 733401 | -0.75% |
| 26 Sep 2024 | 26.60 | 27.24 | 27.49 | 26.40 | 1023603 | -2.06% |
| 25 Sep 2024 | 27.16 | 28.17 | 28.50 | 26.89 | 1386002 | -4.50% |
| 24 Sep 2024 | 28.44 | 28.70 | 29.18 | 28.19 | 1096595 | -1.04% |
| 23 Sep 2024 | 28.74 | 28.62 | 29.65 | 28.39 | 2344105 | 0.74% |
| 20 Sep 2024 | 28.53 | 29.25 | 29.30 | 27.82 | 2192494 | -1.18% |
| 19 Sep 2024 | 28.87 | 29.60 | 30.30 | 27.30 | 4681885 | -0.10% |
| 18 Sep 2024 | 28.90 | 27.11 | 29.80 | 26.90 | 9504489 | 6.48% |
| 17 Sep 2024 | 27.14 | 26.19 | 27.45 | 25.94 | 2560793 | 3.75% |
| 16 Sep 2024 | 26.16 | 25.43 | 26.47 | 24.99 | 1294325 | 2.83% |
| 13 Sep 2024 | 25.44 | 25.40 | 25.85 | 25.32 | 543858 | 0.43% |
| 12 Sep 2024 | 25.33 | 25.60 | 25.70 | 25.15 | 574764 | -0.20% |
| 11 Sep 2024 | 25.38 | 25.71 | 26.15 | 25.26 | 707054 | -1.13% |
| 10 Sep 2024 | 25.67 | 25.97 | 26.15 | 25.40 | 589355 | -1.23% |
| 09 Sep 2024 | 25.99 | 25.02 | 26.65 | 24.49 | 1913715 | 3.84% |
| 06 Sep 2024 | 25.03 | 25.47 | 25.59 | 24.85 | 865493 | -1.53% |
| 05 Sep 2024 | 25.42 | 25.74 | 25.97 | 25.35 | 584280 | -0.66% |
| 04 Sep 2024 | 25.59 | 25.39 | 26.25 | 25.25 | 639125 | -0.04% |
| 03 Sep 2024 | 25.60 | 26.44 | 26.44 | 25.30 | 679056 | -2.66% |
| 02 Sep 2024 | 26.30 | 26.39 | 27.20 | 25.84 | 930851 | 0.08% |
| 30 Aug 2024 | 26.28 | 26.40 | 27.13 | 25.10 | 1106437 | 0.00% |
| 29 Aug 2024 | 26.28 | 27.13 | 27.39 | 26.00 | 1837045 | -2.70% |
| 28 Aug 2024 | 27.01 | 27.45 | 27.78 | 26.52 | 1554062 | -1.17% |
| 27 Aug 2024 | 27.33 | 27.74 | 27.97 | 27.05 | 2395944 | -1.16% |
| 26 Aug 2024 | 27.65 | 27.61 | 28.46 | 27.50 | 3338457 | 1.13% |
| 23 Aug 2024 | 27.34 | 26.42 | 29.68 | 25.93 | 15383890 | 3.95% |
| 22 Aug 2024 | 26.30 | 26.74 | 26.90 | 26.15 | 1092101 | -0.90% |
| 21 Aug 2024 | 26.54 | 26.70 | 28.20 | 26.27 | 2977333 | -0.15% |
| 20 Aug 2024 | 26.58 | 25.40 | 27.50 | 25.25 | 1486191 | 5.06% |
| 19 Aug 2024 | 25.30 | 25.35 | 26.10 | 25.13 | 1200377 | 1.24% |
| 16 Aug 2024 | 24.99 | 25.35 | 25.44 | 24.90 | 781572 | -0.64% |
| 14 Aug 2024 | 25.15 | 25.57 | 25.95 | 24.81 | 1931803 | -0.95% |
| 13 Aug 2024 | 25.39 | 26.75 | 27.39 | 25.00 | 4263692 | -4.26% |
| 12 Aug 2024 | 26.52 | 24.79 | 27.99 | 24.10 | 12874747 | 7.32% |
| 09 Aug 2024 | 24.71 | 25.04 | 25.55 | 24.50 | 1458937 | 0.37% |
| 08 Aug 2024 | 24.62 | 24.85 | 25.29 | 24.06 | 1578185 | 0.78% |
| 07 Aug 2024 | 24.43 | 25.00 | 25.16 | 23.85 | 1510148 | 1.83% |
| 06 Aug 2024 | 23.99 | 25.00 | 25.84 | 23.55 | 4922763 | -2.16% |
| 05 Aug 2024 | 24.52 | 22.00 | 27.34 | 21.30 | 9710490 | 7.59% |
| 02 Aug 2024 | 22.79 | 23.00 | 23.49 | 22.67 | 892786 | -1.98% |
| 01 Aug 2024 | 23.25 | 23.97 | 24.09 | 23.00 | 774371 | -1.73% |
| 31 Jul 2024 | 23.66 | 23.86 | 24.20 | 23.57 | 797151 | -0.84% |
| 30 Jul 2024 | 23.86 | 24.00 | 24.20 | 23.65 | 684314 | 0.46% |
| 29 Jul 2024 | 23.75 | 24.49 | 24.78 | 23.60 | 648911 | 0.17% |
| 26 Jul 2024 | 23.71 | 23.42 | 24.37 | 23.30 | 1741668 | 1.45% |
| 25 Jul 2024 | 23.37 | 23.47 | 24.19 | 23.19 | 1087034 | -1.89% |
| 24 Jul 2024 | 23.82 | 22.95 | 24.53 | 22.80 | 1626629 | 2.89% |
| 23 Jul 2024 | 23.15 | 23.35 | 24.40 | 21.44 | 1385206 | -0.81% |
| 22 Jul 2024 | 23.34 | 22.80 | 23.74 | 22.36 | 1358554 | 2.14% |
| 19 Jul 2024 | 22.85 | 24.00 | 24.32 | 22.53 | 1859947 | -5.42% |
| 18 Jul 2024 | 24.16 | 25.30 | 25.45 | 24.05 | 1504024 | -4.51% |
| 16 Jul 2024 | 25.30 | 25.17 | 26.60 | 24.70 | 4283327 | 1.77% |
| 15 Jul 2024 | 24.86 | 25.26 | 25.73 | 24.02 | 3447287 | -1.11% |
| 12 Jul 2024 | 25.14 | 23.01 | 26.10 | 23.01 | 13197717 | 8.46% |
| 11 Jul 2024 | 23.18 | 23.00 | 24.07 | 22.78 | 7403071 | 6.97% |
| 10 Jul 2024 | 21.67 | 21.18 | 22.74 | 20.51 | 2452414 | 2.65% |
| 09 Jul 2024 | 21.11 | 21.30 | 21.72 | 21.00 | 1036050 | -0.89% |
| 08 Jul 2024 | 21.30 | 21.80 | 21.91 | 21.20 | 845159 | -1.53% |
| 05 Jul 2024 | 21.63 | 21.84 | 22.13 | 21.46 | 1066242 | -0.18% |
| 04 Jul 2024 | 21.67 | 21.89 | 22.15 | 21.38 | 876089 | -0.91% |
| 03 Jul 2024 | 21.87 | 22.75 | 22.85 | 21.76 | 1960823 | -3.57% |
| 02 Jul 2024 | 22.68 | 20.59 | 23.70 | 20.15 | 13352639 | 11.12% |
| 01 Jul 2024 | 20.41 | 20.18 | 20.54 | 20.08 | 511268 | 1.49% |
| 28 Jun 2024 | 20.11 | 20.41 | 20.63 | 19.99 | 563656 | -1.28% |
| 27 Jun 2024 | 20.37 | 20.85 | 21.09 | 19.96 | 1131125 | -1.93% |
| 26 Jun 2024 | 20.77 | 21.00 | 21.67 | 20.70 | 1213843 | -0.95% |
| 25 Jun 2024 | 20.97 | 21.47 | 21.75 | 20.90 | 998430 | -2.51% |
| 24 Jun 2024 | 21.51 | 21.23 | 22.35 | 21.11 | 3329651 | 1.99% |
| 21 Jun 2024 | 21.09 | 21.30 | 21.40 | 20.72 | 1094262 | -0.94% |
| 20 Jun 2024 | 21.29 | 21.40 | 21.89 | 21.15 | 1056724 | -0.51% |
| 19 Jun 2024 | 21.40 | 21.35 | 21.97 | 21.06 | 971278 | 1.23% |
| 18 Jun 2024 | 21.14 | 21.95 | 22.29 | 21.01 | 1278185 | -2.89% |
| 14 Jun 2024 | 21.77 | 20.96 | 22.35 | 20.96 | 2085596 | 3.32% |
| 13 Jun 2024 | 21.07 | 20.83 | 21.43 | 20.79 | 680126 | 1.94% |
| 12 Jun 2024 | 20.67 | 20.52 | 20.87 | 20.52 | 372656 | 0.73% |
| 11 Jun 2024 | 20.52 | 20.38 | 20.82 | 20.38 | 336285 | 0.69% |
| 10 Jun 2024 | 20.38 | 20.45 | 20.90 | 20.30 | 454921 | 0.39% |
| 07 Jun 2024 | 20.30 | 19.95 | 20.75 | 19.95 | 611616 | 1.25% |
| 06 Jun 2024 | 20.05 | 19.80 | 20.25 | 19.80 | 443411 | 3.08% |
| 05 Jun 2024 | 19.45 | 19.00 | 19.60 | 18.80 | 513193 | 3.18% |
| 04 Jun 2024 | 18.85 | 20.85 | 20.85 | 18.00 | 1181196 | -10.02% |
| 03 Jun 2024 | 20.95 | 21.45 | 21.70 | 20.75 | 680645 | -1.18% |
| 31 May 2024 | 21.20 | 21.15 | 21.80 | 20.90 | 417910 | 0.95% |
| 30 May 2024 | 21.00 | 21.20 | 21.40 | 20.90 | 312463 | -2.10% |
| 29 May 2024 | 21.45 | 21.65 | 21.85 | 21.25 | 347831 | -0.92% |
| 28 May 2024 | 21.65 | 21.85 | 22.25 | 21.30 | 312024 | -0.92% |
| 27 May 2024 | 21.85 | 22.45 | 22.70 | 21.75 | 691009 | 0.00% |
| 24 May 2024 | 21.85 | 21.60 | 22.20 | 21.45 | 436538 | 0.23% |
| 23 May 2024 | 21.80 | 22.05 | 22.35 | 21.15 | 483849 | -0.91% |
| 22 May 2024 | 22.00 | 22.30 | 22.35 | 21.50 | 491940 | -1.12% |
| 21 May 2024 | 22.25 | 23.00 | 23.10 | 22.05 | 763469 | -3.47% |
| 18 May 2024 | 23.05 | 23.05 | 23.50 | 22.85 | 230452 | 0.22% |
| 17 May 2024 | 23.00 | 22.35 | 24.10 | 22.35 | 2542940 | 2.91% |
| 16 May 2024 | 22.35 | 22.40 | 22.85 | 22.15 | 778471 | 0.00% |
| 15 May 2024 | 22.35 | 22.60 | 22.75 | 22.20 | 574570 | -0.67% |
| 14 May 2024 | 22.50 | 22.75 | 22.80 | 22.20 | 955887 | -0.22% |
| 13 May 2024 | 22.55 | 22.60 | 22.90 | 21.85 | 1485872 | 0.22% |
| 10 May 2024 | 22.50 | 21.70 | 23.20 | 20.70 | 1738873 | 4.41% |
| 09 May 2024 | 21.55 | 22.60 | 22.90 | 21.45 | 1121639 | -4.22% |
| 08 May 2024 | 22.50 | 21.70 | 22.95 | 21.70 | 2761378 | 2.27% |
| 07 May 2024 | 22.00 | 21.80 | 22.45 | 21.25 | 1585806 | 0.69% |
| 06 May 2024 | 21.85 | 21.90 | 22.80 | 20.75 | 2392809 | -0.23% |
| 03 May 2024 | 21.90 | 22.10 | 22.50 | 21.25 | 1856745 | 0.92% |
| 02 May 2024 | 21.70 | 20.15 | 22.20 | 20.15 | 4869669 | 7.69% |
| 30 Apr 2024 | 20.15 | 20.35 | 20.85 | 20.10 | 861536 | -0.98% |
| 29 Apr 2024 | 20.35 | 20.35 | 21.00 | 20.20 | 878938 | 0.74% |
| 26 Apr 2024 | 20.20 | 20.45 | 20.70 | 20.00 | 803446 | -0.49% |
| 25 Apr 2024 | 20.30 | 20.60 | 20.60 | 20.20 | 301546 | -1.22% |
| 24 Apr 2024 | 20.55 | 20.30 | 21.10 | 20.30 | 1021720 | 1.73% |
| 23 Apr 2024 | 20.20 | 19.65 | 20.85 | 19.60 | 1369996 | 3.59% |
| 22 Apr 2024 | 19.50 | 19.55 | 19.80 | 19.00 | 550322 | 1.56% |
| 19 Apr 2024 | 19.20 | 19.25 | 19.45 | 18.80 | 514812 | 0.00% |
| 18 Apr 2024 | 19.20 | 19.70 | 19.80 | 19.10 | 352926 | -1.03% |
| 16 Apr 2024 | 19.40 | 19.00 | 19.75 | 18.90 | 503743 | 1.04% |
| 15 Apr 2024 | 19.20 | 19.55 | 19.80 | 18.90 | 809161 | -4.48% |
| 12 Apr 2024 | 20.10 | 19.90 | 20.50 | 19.80 | 487266 | 0.00% |
| 10 Apr 2024 | 20.10 | 20.20 | 20.35 | 20.00 | 334161 | -0.25% |
| 09 Apr 2024 | 20.15 | 20.40 | 20.55 | 19.90 | 471294 | -0.98% |
| 08 Apr 2024 | 20.35 | 20.65 | 20.85 | 20.20 | 624864 | -1.69% |
| 05 Apr 2024 | 20.70 | 20.35 | 20.95 | 20.10 | 776046 | 0.73% |
| 04 Apr 2024 | 20.55 | 20.60 | 20.85 | 20.15 | 930453 | 1.23% |
| 03 Apr 2024 | 20.30 | 19.50 | 20.40 | 19.45 | 1209414 | 3.84% |
| 02 Apr 2024 | 19.55 | 19.45 | 19.75 | 19.15 | 1035199 | 1.30% |
| 01 Apr 2024 | 19.30 | 19.00 | 19.45 | 18.55 | 1021421 | 3.76% |
| 28 Mar 2024 | 18.60 | 18.05 | 19.15 | 18.05 | 1701702 | 3.33% |
| 27 Mar 2024 | 18.00 | 19.10 | 19.30 | 17.75 | 2151212 | -4.76% |
| 26 Mar 2024 | 18.90 | 19.70 | 19.75 | 18.70 | 878545 | -3.57% |
| 22 Mar 2024 | 19.60 | 19.60 | 19.95 | 19.45 | 872093 | 0.00% |
| 21 Mar 2024 | 19.60 | 18.85 | 20.20 | 18.85 | 574581 | 4.53% |
| 20 Mar 2024 | 18.75 | 19.05 | 19.50 | 18.70 | 572740 | -1.32% |
| 19 Mar 2024 | 19.00 | 19.40 | 19.60 | 18.90 | 649733 | -2.31% |
| 18 Mar 2024 | 19.45 | 19.65 | 20.05 | 19.05 | 740261 | -0.51% |
| 15 Mar 2024 | 19.55 | 19.35 | 21.30 | 19.35 | 2708496 | -4.17% |
| 14 Mar 2024 | 20.40 | 16.55 | 20.45 | 16.10 | 2387570 | 19.65% |
| 13 Mar 2024 | 17.05 | 19.00 | 19.20 | 16.65 | 2139241 | -9.79% |
| 12 Mar 2024 | 18.90 | 19.90 | 19.95 | 18.40 | 1139772 | -4.55% |
| 11 Mar 2024 | 19.80 | 20.70 | 20.70 | 19.40 | 734033 | -4.12% |
| 07 Mar 2024 | 20.65 | 20.75 | 20.95 | 20.45 | 763295 | 0.73% |
| 06 Mar 2024 | 20.50 | 21.35 | 21.35 | 20.20 | 1314754 | -3.30% |
| 05 Mar 2024 | 21.20 | 21.70 | 21.85 | 21.10 | 522574 | -2.53% |
| 04 Mar 2024 | 21.75 | 22.25 | 22.25 | 21.60 | 368592 | -1.58% |
| 02 Mar 2024 | 22.10 | 21.50 | 22.30 | 21.50 | 63160 | 0.91% |
| 01 Mar 2024 | 21.90 | 22.00 | 22.90 | 21.75 | 917913 | 0.23% |
| 29 Feb 2024 | 21.85 | 21.75 | 22.30 | 21.35 | 855843 | -0.23% |
| 28 Feb 2024 | 21.90 | 22.75 | 22.95 | 21.70 | 1127972 | -3.74% |
| 27 Feb 2024 | 22.75 | 23.15 | 23.35 | 22.50 | 815636 | -1.73% |
| 26 Feb 2024 | 23.15 | 23.85 | 24.00 | 23.05 | 924099 | -2.53% |
| 23 Feb 2024 | 23.75 | 23.20 | 24.10 | 22.95 | 1747640 | 3.04% |
| 22 Feb 2024 | 23.05 | 22.65 | 23.30 | 22.00 | 1829090 | 1.54% |
| 21 Feb 2024 | 22.70 | 23.40 | 23.55 | 22.45 | 1590848 | -2.58% |
| 20 Feb 2024 | 23.30 | 23.45 | 23.90 | 23.10 | 1204226 | -0.21% |
| 19 Feb 2024 | 23.35 | 23.10 | 23.50 | 22.60 | 1618593 | 1.97% |
| 16 Feb 2024 | 22.90 | 23.10 | 23.65 | 22.70 | 1608876 | -2.14% |
| 15 Feb 2024 | 23.40 | 22.85 | 24.00 | 22.55 | 1723937 | 2.41% |
| 14 Feb 2024 | 22.85 | 22.85 | 23.40 | 22.55 | 1839071 | -2.35% |
| 13 Feb 2024 | 23.40 | 22.75 | 23.70 | 21.90 | 2764253 | 4.00% |
| 12 Feb 2024 | 22.50 | 25.40 | 25.55 | 22.15 | 3005265 | -11.94% |
| 09 Feb 2024 | 25.55 | 26.00 | 26.20 | 24.50 | 2307183 | -1.35% |
| 08 Feb 2024 | 25.90 | 26.50 | 26.75 | 25.75 | 1252337 | -1.52% |
| 07 Feb 2024 | 26.30 | 27.25 | 27.90 | 25.20 | 1734003 | -2.59% |
| 06 Feb 2024 | 27.00 | 26.75 | 27.60 | 26.20 | 2900083 | 1.89% |
| 05 Feb 2024 | 26.50 | 27.00 | 28.50 | 25.50 | 6105642 | 3.11% |
| 02 Feb 2024 | 25.70 | 24.65 | 26.60 | 24.50 | 4533023 | 4.68% |
| 01 Feb 2024 | 24.55 | 25.35 | 25.45 | 24.05 | 2144195 | -2.19% |
| 31 Jan 2024 | 25.10 | 26.80 | 26.80 | 24.55 | 10928925 | -6.34% |
| 30 Jan 2024 | 26.80 | 22.85 | 26.90 | 22.15 | 34005740 | 19.38% |
| 29 Jan 2024 | 22.45 | 21.90 | 23.25 | 21.80 | 6293714 | 5.15% |
| 25 Jan 2024 | 21.35 | 20.20 | 22.40 | 20.05 | 7135322 | 6.48% |
| 24 Jan 2024 | 20.05 | 19.90 | 20.40 | 19.65 | 1722970 | 1.01% |
| 23 Jan 2024 | 19.85 | 20.85 | 21.20 | 19.65 | 1987511 | -3.87% |
| 20 Jan 2024 | 20.65 | 21.25 | 21.65 | 20.60 | 1366934 | -2.13% |
| 19 Jan 2024 | 21.10 | 20.00 | 21.85 | 19.90 | 3957163 | 7.11% |
| 18 Jan 2024 | 19.70 | 20.20 | 20.50 | 19.45 | 2032659 | -1.75% |
| 17 Jan 2024 | 20.05 | 20.20 | 20.80 | 19.90 | 1849917 | -1.23% |
| 16 Jan 2024 | 20.30 | 20.70 | 21.10 | 19.90 | 1852834 | -0.73% |
| 15 Jan 2024 | 20.45 | 20.60 | 22.20 | 18.05 | 6668066 | -0.24% |
| 12 Jan 2024 | 20.50 | 20.60 | 20.80 | 20.20 | 1110519 | 0.24% |
| 11 Jan 2024 | 20.45 | 20.40 | 21.20 | 19.80 | 1305997 | 0.49% |
| 10 Jan 2024 | 20.35 | 20.80 | 20.85 | 19.95 | 1969840 | -1.21% |
| 09 Jan 2024 | 20.60 | 20.00 | 21.50 | 19.90 | 5522388 | 4.30% |
| 08 Jan 2024 | 19.75 | 19.90 | 19.90 | 19.60 | 805503 | 0.25% |
| 05 Jan 2024 | 19.70 | 19.65 | 19.80 | 19.40 | 1627365 | 1.29% |
| 04 Jan 2024 | 19.45 | 19.60 | 19.85 | 19.10 | 1604576 | -0.26% |
| 03 Jan 2024 | 19.50 | 19.55 | 20.10 | 19.10 | 770950 | 0.26% |
| 02 Jan 2024 | 19.45 | 19.50 | 19.75 | 19.10 | 486307 | 0.26% |
| 01 Jan 2024 | 19.40 | 19.45 | 19.75 | 19.30 | 523264 | 0.78% |
| 29 Dec 2023 | 19.25 | 19.10 | 19.30 | 19.00 | 438548 | 0.79% |
| 28 Dec 2023 | 19.10 | 19.70 | 19.75 | 19.00 | 666854 | -1.55% |
| 27 Dec 2023 | 19.40 | 19.40 | 19.70 | 19.10 | 833593 | 1.57% |
| 26 Dec 2023 | 19.10 | 19.35 | 19.35 | 18.75 | 534397 | 0.00% |
| 22 Dec 2023 | 19.10 | 19.45 | 19.55 | 18.85 | 511715 | -0.78% |
| 21 Dec 2023 | 19.25 | 18.55 | 19.40 | 18.20 | 942079 | 1.85% |
| 20 Dec 2023 | 18.90 | 20.25 | 20.65 | 18.60 | 2022424 | -5.74% |
| 19 Dec 2023 | 20.05 | 19.95 | 20.80 | 19.80 | 1241686 | 1.26% |
| 18 Dec 2023 | 19.80 | 20.00 | 20.25 | 19.65 | 1397416 | -0.50% |
| 15 Dec 2023 | 19.90 | 19.80 | 20.05 | 19.65 | 660648 | 1.27% |
| 14 Dec 2023 | 19.65 | 20.00 | 20.05 | 19.55 | 709075 | -0.51% |
| 13 Dec 2023 | 19.75 | 20.25 | 20.30 | 18.85 | 1232163 | -1.74% |
| 12 Dec 2023 | 20.10 | 20.10 | 20.70 | 19.90 | 806790 | 0.75% |
| 11 Dec 2023 | 19.95 | 20.10 | 20.40 | 19.80 | 837062 | -0.25% |
| 08 Dec 2023 | 20.00 | 20.75 | 20.95 | 19.75 | 758939 | -3.15% |
| 07 Dec 2023 | 20.65 | 20.65 | 21.10 | 20.30 | 656078 | -0.24% |
| 06 Dec 2023 | 20.70 | 20.55 | 21.30 | 20.40 | 1776588 | 1.97% |
| 05 Dec 2023 | 20.30 | 19.75 | 20.45 | 19.20 | 1330598 | 4.10% |
| 04 Dec 2023 | 19.50 | 19.95 | 19.95 | 19.40 | 600066 | -0.26% |
| 01 Dec 2023 | 19.55 | 19.55 | 20.00 | 19.50 | 705607 | -0.51% |
| 30 Nov 2023 | 19.65 | 19.95 | 20.15 | 19.50 | 610521 | -1.26% |
| 29 Nov 2023 | 19.90 | 20.05 | 20.35 | 19.80 | 692317 | -0.75% |
| 28 Nov 2023 | 20.05 | 20.60 | 20.80 | 20.00 | 931175 | -1.72% |
| 24 Nov 2023 | 20.40 | 20.95 | 21.20 | 20.10 | 1058619 | -2.86% |
| 23 Nov 2023 | 21.00 | 21.45 | 21.50 | 20.95 | 585816 | -1.64% |
| 22 Nov 2023 | 21.35 | 21.65 | 21.80 | 20.85 | 627966 | -0.93% |
| 21 Nov 2023 | 21.55 | 22.10 | 22.35 | 21.30 | 1150054 | -1.15% |
| 20 Nov 2023 | 21.80 | 20.70 | 22.10 | 20.65 | 2643607 | 6.86% |
| 17 Nov 2023 | 20.40 | 20.95 | 21.00 | 20.30 | 771960 | -2.16% |
| 16 Nov 2023 | 20.85 | 21.10 | 21.10 | 20.65 | 703149 | -1.42% |
| 15 Nov 2023 | 21.15 | 20.85 | 21.35 | 20.70 | 978391 | 2.67% |
| 13 Nov 2023 | 20.60 | 21.30 | 21.40 | 20.45 | 1443755 | -3.29% |
| 12 Nov 2023 | 21.30 | 21.45 | 21.90 | 20.65 | 425765 | 0.47% |
| 10 Nov 2023 | 21.20 | 21.45 | 21.65 | 20.90 | 1700102 | 0.00% |
| 09 Nov 2023 | 21.20 | 22.45 | 23.35 | 20.70 | 6647225 | -3.64% |
| 08 Nov 2023 | 22.00 | 20.35 | 22.65 | 19.95 | 15991665 | 14.29% |
| 07 Nov 2023 | 19.25 | 18.40 | 20.15 | 18.30 | 2600313 | 5.77% |
| 06 Nov 2023 | 18.20 | 18.25 | 18.90 | 18.05 | 1524032 | 0.28% |
| 03 Nov 2023 | 18.15 | 18.40 | 18.70 | 17.60 | 692444 | -1.36% |
| 02 Nov 2023 | 18.40 | 18.20 | 18.65 | 18.20 | 433312 | 1.94% |
| 01 Nov 2023 | 18.05 | 17.90 | 18.40 | 17.85 | 459448 | 1.69% |
| 31 Oct 2023 | 17.75 | 18.65 | 18.85 | 17.15 | 1032084 | -4.05% |
| 30 Oct 2023 | 18.50 | 18.80 | 19.00 | 18.35 | 377837 | -1.33% |
| 27 Oct 2023 | 18.75 | 18.70 | 19.10 | 18.50 | 862300 | 1.08% |
| 26 Oct 2023 | 18.55 | 18.55 | 18.80 | 17.70 | 1092216 | 0.00% |
| 25 Oct 2023 | 18.55 | 19.35 | 19.65 | 18.00 | 840676 | -3.39% |
| 23 Oct 2023 | 19.20 | 19.80 | 20.00 | 18.65 | 1336855 | -2.54% |
| 20 Oct 2023 | 19.70 | 19.75 | 20.25 | 19.55 | 737769 | -1.25% |
| 19 Oct 2023 | 19.95 | 19.85 | 20.45 | 19.75 | 666414 | -0.25% |
| 18 Oct 2023 | 20.00 | 20.40 | 20.45 | 19.85 | 597178 | -1.48% |
| 17 Oct 2023 | 20.30 | 20.15 | 20.60 | 20.15 | 562953 | 1.00% |
| 16 Oct 2023 | 20.10 | 20.60 | 20.65 | 19.90 | 1094452 | -1.71% |
| 13 Oct 2023 | 20.45 | 21.50 | 21.50 | 20.10 | 1164721 | 0.99% |
| 12 Oct 2023 | 20.25 | 20.80 | 21.05 | 20.10 | 782003 | -1.46% |
| 11 Oct 2023 | 20.55 | 20.00 | 21.60 | 19.90 | 2610379 | 3.79% |
| 10 Oct 2023 | 19.80 | 20.05 | 20.35 | 19.70 | 689349 | 0.25% |
| 09 Oct 2023 | 19.75 | 20.10 | 20.65 | 19.40 | 1251768 | -1.74% |
| 06 Oct 2023 | 20.10 | 20.00 | 20.80 | 19.70 | 1224262 | -0.99% |
| 05 Oct 2023 | 20.30 | 21.20 | 21.50 | 19.80 | 1077446 | -3.56% |
| 04 Oct 2023 | 21.05 | 22.05 | 22.10 | 20.80 | 1397293 | -4.54% |
| 03 Oct 2023 | 22.05 | 22.60 | 22.60 | 21.70 | 1314110 | -1.34% |
| 29 Sep 2023 | 22.35 | 22.40 | 23.00 | 22.10 | 2118312 | 1.59% |
| 28 Sep 2023 | 22.00 | 22.35 | 22.65 | 21.75 | 2093970 | 0.00% |
| 27 Sep 2023 | 22.00 | 22.25 | 23.50 | 21.70 | 11130434 | 4.76% |
| 26 Sep 2023 | 21.00 | 19.50 | 21.30 | 19.25 | 4741781 | 8.53% |
| 25 Sep 2023 | 19.35 | 19.40 | 19.85 | 19.25 | 501141 | -0.26% |
| 22 Sep 2023 | 19.40 | 19.35 | 19.70 | 19.15 | 455593 | 0.78% |
| 21 Sep 2023 | 19.25 | 19.50 | 20.35 | 19.10 | 1369784 | -1.03% |
| 20 Sep 2023 | 19.45 | 19.50 | 19.70 | 19.10 | 646109 | -0.77% |
| 18 Sep 2023 | 19.60 | 19.25 | 20.10 | 19.15 | 1124566 | 2.62% |
| 15 Sep 2023 | 19.10 | 19.40 | 19.65 | 19.00 | 701446 | -1.55% |
| 14 Sep 2023 | 19.40 | 19.20 | 19.60 | 19.05 | 748114 | 1.84% |
| 13 Sep 2023 | 19.05 | 18.45 | 19.30 | 17.75 | 1766740 | 2.70% |
| 12 Sep 2023 | 18.55 | 19.85 | 20.00 | 18.10 | 1266504 | -6.31% |
| 11 Sep 2023 | 19.80 | 20.15 | 20.65 | 19.65 | 1401885 | -1.00% |
| 08 Sep 2023 | 20.00 | 19.95 | 20.25 | 19.75 | 1748190 | 1.78% |
| 07 Sep 2023 | 19.65 | 20.80 | 20.80 | 19.40 | 3645796 | -5.53% |
| 06 Sep 2023 | 20.80 | 19.20 | 21.35 | 19.10 | 6275041 | 9.19% |
| 05 Sep 2023 | 19.05 | 19.00 | 19.70 | 18.75 | 1846056 | 0.53% |
| 04 Sep 2023 | 18.95 | 19.10 | 20.00 | 18.70 | 1515553 | 0.53% |
| 01 Sep 2023 | 18.85 | 18.90 | 19.20 | 18.70 | 629978 | 0.53% |
| 31 Aug 2023 | 18.75 | 18.50 | 18.90 | 18.40 | 610559 | 1.63% |
| 30 Aug 2023 | 18.45 | 19.70 | 19.80 | 17.70 | 1739900 | -4.40% |
| 29 Aug 2023 | 19.30 | 18.95 | 20.35 | 18.95 | 2535689 | 1.85% |
| 28 Aug 2023 | 18.95 | 19.00 | 19.30 | 18.60 | 667996 | 0.80% |
| 25 Aug 2023 | 18.80 | 18.75 | 19.40 | 18.55 | 673413 | 0.00% |
| 24 Aug 2023 | 18.80 | 19.25 | 19.70 | 18.70 | 771872 | -1.05% |
| 23 Aug 2023 | 19.00 | 19.70 | 20.25 | 18.70 | 1515564 | -2.56% |
| 22 Aug 2023 | 19.50 | 19.25 | 19.80 | 19.15 | 523198 | 2.09% |
| 21 Aug 2023 | 19.10 | 20.20 | 20.60 | 18.75 | 951416 | -4.50% |
| 18 Aug 2023 | 20.00 | 19.65 | 20.70 | 19.25 | 1905771 | 2.83% |
| 17 Aug 2023 | 19.45 | 20.50 | 21.05 | 19.30 | 2402744 | -3.47% |
| 16 Aug 2023 | 20.15 | 18.25 | 21.35 | 17.15 | 7297213 | 10.11% |
| 14 Aug 2023 | 18.30 | 16.50 | 19.25 | 16.45 | 4694605 | 9.25% |
| 11 Aug 2023 | 16.75 | 16.35 | 17.10 | 16.15 | 574880 | 3.40% |
| 10 Aug 2023 | 16.20 | 16.25 | 16.50 | 16.00 | 279404 | -0.61% |
| 09 Aug 2023 | 16.30 | 16.40 | 16.60 | 16.25 | 244334 | 0.31% |
| 08 Aug 2023 | 16.25 | 15.80 | 16.45 | 15.65 | 319816 | 3.83% |
| 07 Aug 2023 | 15.65 | 16.05 | 16.05 | 15.45 | 247511 | -1.57% |
| 04 Aug 2023 | 15.90 | 16.45 | 16.45 | 15.75 | 163000 | -0.62% |
| 03 Aug 2023 | 16.00 | 16.00 | 16.20 | 15.85 | 153895 | 0.95% |
| 02 Aug 2023 | 15.85 | 16.20 | 16.35 | 15.35 | 325987 | -2.46% |
| 01 Aug 2023 | 16.25 | 16.70 | 16.70 | 16.10 | 297319 | -0.91% |
| 31 Jul 2023 | 16.40 | 16.50 | 16.85 | 16.15 | 189524 | 1.23% |
| 28 Jul 2023 | 16.20 | 16.45 | 16.50 | 16.15 | 74444 | -0.92% |
| 27 Jul 2023 | 16.35 | 16.60 | 16.70 | 16.25 | 110934 | -0.30% |
| 26 Jul 2023 | 16.40 | 16.55 | 16.80 | 16.30 | 94066 | 0.31% |
| 25 Jul 2023 | 16.35 | 16.50 | 16.80 | 16.20 | 153912 | 0.31% |
| 24 Jul 2023 | 16.30 | 16.90 | 17.00 | 16.00 | 316100 | -2.40% |
| 21 Jul 2023 | 16.70 | 16.75 | 16.85 | 16.50 | 127382 | -0.30% |
| 20 Jul 2023 | 16.75 | 16.70 | 17.00 | 16.45 | 238241 | 1.21% |
| 19 Jul 2023 | 16.55 | 17.15 | 17.15 | 16.50 | 314056 | -2.65% |
| 18 Jul 2023 | 17.00 | 17.90 | 18.15 | 16.85 | 657822 | -2.30% |
| 17 Jul 2023 | 17.40 | 16.20 | 17.80 | 16.20 | 943266 | 7.74% |
| 14 Jul 2023 | 16.15 | 16.30 | 16.50 | 16.00 | 218973 | -0.92% |
| 13 Jul 2023 | 16.30 | 16.90 | 16.95 | 16.20 | 298351 | -2.40% |
| 12 Jul 2023 | 16.70 | 17.15 | 17.15 | 16.55 | 294092 | -1.18% |
| 11 Jul 2023 | 16.90 | 16.70 | 17.45 | 16.50 | 517934 | 1.81% |
| 10 Jul 2023 | 16.60 | 17.55 | 17.70 | 16.50 | 659062 | -5.14% |
| 07 Jul 2023 | 17.50 | 17.45 | 18.70 | 17.00 | 2275812 | 0.57% |
| 06 Jul 2023 | 17.40 | 14.95 | 17.75 | 14.80 | 5600147 | 17.57% |
| 05 Jul 2023 | 14.80 | 14.65 | 14.95 | 14.55 | 603660 | 2.42% |
| 04 Jul 2023 | 14.45 | 14.45 | 15.00 | 14.05 | 486999 | 2.85% |
| 03 Jul 2023 | 14.05 | 14.00 | 14.10 | 13.90 | 123726 | 0.72% |
| 30 Jun 2023 | 13.95 | 14.20 | 14.20 | 13.90 | 101956 | 0.36% |
| 28 Jun 2023 | 13.90 | 14.10 | 14.25 | 13.85 | 182064 | 0.36% |
| 27 Jun 2023 | 13.85 | 14.35 | 14.60 | 13.60 | 330560 | -3.82% |
| 26 Jun 2023 | 14.40 | 14.30 | 14.70 | 14.30 | 110917 | -0.69% |
| 23 Jun 2023 | 14.50 | 14.35 | 14.65 | 14.30 | 117574 | -0.68% |
| 22 Jun 2023 | 14.60 | 14.75 | 14.80 | 14.35 | 174021 | -1.35% |
| 21 Jun 2023 | 14.80 | 14.60 | 14.95 | 14.55 | 89364 | 1.37% |
| 20 Jun 2023 | 14.60 | 15.00 | 15.10 | 14.30 | 248502 | -2.01% |
| 19 Jun 2023 | 14.90 | 15.10 | 15.30 | 14.75 | 108756 | -1.32% |
| 16 Jun 2023 | 15.10 | 15.25 | 15.35 | 14.95 | 130321 | 1.34% |
| 15 Jun 2023 | 14.90 | 15.10 | 16.00 | 14.60 | 730232 | 0.68% |
| 14 Jun 2023 | 14.80 | 14.25 | 15.00 | 14.25 | 288668 | 3.14% |
| 13 Jun 2023 | 14.35 | 14.80 | 14.90 | 14.15 | 235375 | -3.04% |
| 12 Jun 2023 | 14.80 | 15.30 | 15.50 | 14.70 | 132187 | -3.27% |
| 09 Jun 2023 | 15.30 | 15.50 | 15.55 | 15.00 | 130517 | -0.33% |
| 08 Jun 2023 | 15.35 | 15.55 | 15.65 | 15.15 | 200244 | 0.00% |
| 07 Jun 2023 | 15.35 | 15.00 | 15.50 | 14.95 | 349384 | 3.37% |
| 06 Jun 2023 | 14.85 | 14.70 | 15.00 | 14.65 | 212867 | 1.37% |
| 05 Jun 2023 | 14.65 | 14.40 | 14.75 | 14.30 | 315499 | 1.74% |
| 02 Jun 2023 | 14.40 | 14.10 | 14.50 | 14.00 | 190341 | 2.13% |
| 01 Jun 2023 | 14.10 | 14.10 | 14.30 | 14.05 | 50465 | 0.00% |
| 31 May 2023 | 14.10 | 14.05 | 14.25 | 13.85 | 179994 | 1.08% |
| 30 May 2023 | 13.95 | 14.00 | 14.05 | 13.75 | 86202 | 1.09% |
| 29 May 2023 | 13.80 | 14.10 | 14.10 | 13.75 | 78423 | -0.36% |
| 26 May 2023 | 13.85 | 14.20 | 14.20 | 13.80 | 79917 | -0.72% |
| 25 May 2023 | 13.95 | 14.00 | 14.25 | 13.80 | 128119 | -0.36% |
| 24 May 2023 | 14.00 | 13.55 | 14.20 | 13.55 | 246436 | 3.32% |
| 23 May 2023 | 13.55 | 13.70 | 13.95 | 13.50 | 176760 | -1.81% |
| 22 May 2023 | 13.80 | 13.75 | 13.95 | 13.60 | 124900 | -0.36% |
| 19 May 2023 | 13.85 | 14.05 | 14.10 | 13.75 | 102411 | -0.72% |
| 18 May 2023 | 13.95 | 14.15 | 14.15 | 13.80 | 118164 | -0.71% |
| 17 May 2023 | 14.05 | 14.10 | 14.25 | 13.90 | 145683 | 0.36% |
| 16 May 2023 | 14.00 | 14.05 | 14.20 | 13.90 | 105134 | 0.36% |
| 15 May 2023 | 13.95 | 14.10 | 14.10 | 13.80 | 162736 | 0.00% |
| 12 May 2023 | 13.95 | 13.80 | 14.15 | 13.80 | 113600 | -0.36% |
| 11 May 2023 | 14.00 | 14.00 | 14.20 | 13.95 | 109934 | 0.00% |
| 10 May 2023 | 14.00 | 14.30 | 14.40 | 13.90 | 121041 | -2.10% |
| 09 May 2023 | 14.30 | 14.35 | 14.65 | 14.10 | 295024 | 0.70% |
| 08 May 2023 | 14.20 | 14.30 | 14.35 | 14.05 | 59140 | 1.43% |
| 05 May 2023 | 14.00 | 14.50 | 14.50 | 13.85 | 199298 | -2.10% |
| 04 May 2023 | 14.30 | 14.10 | 14.70 | 14.05 | 301346 | 1.42% |
| 03 May 2023 | 14.10 | 14.00 | 14.15 | 14.00 | 67309 | 0.71% |
| 02 May 2023 | 14.00 | 14.00 | 14.15 | 13.95 | 120359 | 0.36% |
| 28 Apr 2023 | 13.95 | 14.10 | 14.10 | 13.90 | 66388 | 0.36% |
| 27 Apr 2023 | 13.90 | 14.10 | 14.15 | 13.85 | 100647 | -0.71% |
| 26 Apr 2023 | 14.00 | 14.30 | 14.30 | 13.60 | 110059 | 0.00% |
| 25 Apr 2023 | 14.00 | 14.00 | 14.25 | 13.95 | 63247 | 0.72% |
| 24 Apr 2023 | 13.90 | 13.85 | 14.10 | 13.75 | 82931 | 0.36% |
| 21 Apr 2023 | 13.85 | 14.05 | 14.05 | 13.80 | 100586 | -0.72% |
| 20 Apr 2023 | 13.95 | 14.10 | 14.20 | 13.80 | 86530 | -1.06% |
| 19 Apr 2023 | 14.10 | 14.10 | 14.25 | 13.95 | 133996 | 0.71% |
| 18 Apr 2023 | 14.00 | 14.05 | 14.35 | 13.85 | 147403 | -0.71% |
| 17 Apr 2023 | 14.10 | 14.40 | 14.45 | 13.25 | 160931 | -2.08% |
| 13 Apr 2023 | 14.40 | 14.30 | 14.70 | 14.20 | 203830 | 0.70% |
| 12 Apr 2023 | 14.30 | 14.30 | 14.50 | 13.95 | 151202 | 2.51% |
| 11 Apr 2023 | 13.95 | 13.90 | 14.40 | 13.90 | 158981 | 0.00% |
| 10 Apr 2023 | 13.95 | 14.30 | 14.50 | 13.85 | 123701 | -2.11% |
| 06 Apr 2023 | 14.25 | 14.55 | 14.80 | 14.15 | 119115 | -0.35% |
| 05 Apr 2023 | 14.30 | 13.55 | 14.75 | 13.55 | 161488 | 5.15% |
| 03 Apr 2023 | 13.60 | 13.35 | 13.70 | 12.15 | 196131 | 4.21% |
| 31 Mar 2023 | 13.05 | 13.55 | 13.55 | 13.00 | 220747 | 0.00% |
| 29 Mar 2023 | 13.05 | 12.75 | 13.30 | 12.55 | 276753 | 2.35% |
| 28 Mar 2023 | 12.75 | 13.25 | 13.40 | 12.65 | 242108 | -3.04% |
| 27 Mar 2023 | 13.15 | 13.65 | 13.90 | 13.10 | 198124 | -4.71% |
| 24 Mar 2023 | 13.80 | 14.25 | 14.30 | 13.75 | 111420 | -1.78% |
| 23 Mar 2023 | 14.05 | 14.05 | 14.45 | 13.95 | 47808 | -0.71% |
| 22 Mar 2023 | 14.15 | 14.15 | 14.50 | 13.85 | 92324 | 0.71% |
| 21 Mar 2023 | 14.05 | 14.65 | 14.65 | 13.35 | 165287 | -1.06% |
| 20 Mar 2023 | 14.20 | 14.50 | 14.75 | 14.00 | 107049 | -2.07% |
| 17 Mar 2023 | 14.50 | 14.10 | 15.50 | 13.95 | 494170 | 5.45% |
| 16 Mar 2023 | 13.75 | 14.10 | 14.35 | 13.45 | 257195 | -1.79% |
| 15 Mar 2023 | 14.00 | 14.35 | 14.70 | 13.80 | 299185 | -2.44% |
| 14 Mar 2023 | 14.35 | 14.60 | 14.85 | 14.25 | 92549 | -1.71% |
| 13 Mar 2023 | 14.60 | 14.80 | 14.90 | 14.50 | 183387 | -1.35% |
| 10 Mar 2023 | 14.80 | 15.00 | 15.30 | 14.50 | 147371 | -2.31% |
| 09 Mar 2023 | 15.15 | 15.25 | 15.55 | 15.05 | 79328 | -0.66% |
| 08 Mar 2023 | 15.25 | 15.15 | 15.30 | 14.90 | 64410 | 0.66% |
| 06 Mar 2023 | 15.15 | 15.20 | 15.55 | 14.35 | 164372 | 0.00% |
| 03 Mar 2023 | 15.15 | 15.10 | 15.35 | 14.85 | 114657 | 1.68% |
| 02 Mar 2023 | 14.90 | 15.20 | 15.20 | 14.80 | 79034 | -0.33% |
| 01 Mar 2023 | 14.95 | 14.90 | 15.30 | 14.85 | 177171 | 1.01% |
| 28 Feb 2023 | 14.80 | 14.65 | 14.90 | 14.35 | 168062 | 1.72% |
| 27 Feb 2023 | 14.55 | 15.15 | 15.35 | 14.10 | 248898 | -3.96% |
| 24 Feb 2023 | 15.15 | 15.05 | 15.75 | 15.05 | 116700 | 0.66% |
| 23 Feb 2023 | 15.05 | 14.90 | 15.90 | 14.65 | 193863 | 0.67% |
| 22 Feb 2023 | 14.95 | 15.25 | 15.25 | 14.90 | 140643 | -1.97% |
| 21 Feb 2023 | 15.25 | 15.30 | 15.60 | 15.20 | 136253 | -1.29% |
| 20 Feb 2023 | 15.45 | 15.45 | 16.00 | 15.20 | 150849 | 0.32% |
| 17 Feb 2023 | 15.40 | 15.80 | 15.80 | 15.30 | 133470 | -1.91% |
| 16 Feb 2023 | 15.70 | 15.50 | 15.85 | 15.30 | 339618 | 1.29% |
| 15 Feb 2023 | 15.50 | 15.15 | 15.85 | 15.15 | 255445 | -0.96% |
| 14 Feb 2023 | 15.65 | 15.90 | 16.30 | 15.55 | 214007 | -2.19% |
| 13 Feb 2023 | 16.00 | 16.50 | 16.50 | 15.90 | 187920 | -0.62% |
| 10 Feb 2023 | 16.10 | 15.95 | 16.50 | 15.90 | 158361 | -0.31% |
| 09 Feb 2023 | 16.15 | 16.40 | 16.40 | 15.85 | 198403 | 0.00% |
| 08 Feb 2023 | 16.15 | 16.15 | 16.35 | 16.00 | 167432 | -0.31% |
| 07 Feb 2023 | 16.20 | 16.80 | 16.85 | 16.10 | 185181 | -1.52% |
| 06 Feb 2023 | 16.45 | 16.95 | 17.05 | 16.10 | 201003 | -0.60% |
| 03 Feb 2023 | 16.55 | 17.20 | 17.20 | 15.95 | 428126 | -2.36% |
| 02 Feb 2023 | 16.95 | 16.55 | 17.15 | 16.55 | 210007 | 1.19% |
| 01 Feb 2023 | 16.75 | 17.50 | 17.70 | 16.40 | 248691 | -2.33% |
| 31 Jan 2023 | 17.15 | 16.70 | 17.25 | 16.70 | 190911 | 3.00% |
| 30 Jan 2023 | 16.65 | 16.15 | 16.90 | 16.10 | 264635 | 1.52% |
| 27 Jan 2023 | 16.40 | 17.05 | 17.15 | 16.00 | 282646 | -1.80% |
| 25 Jan 2023 | 16.70 | 16.85 | 17.15 | 16.60 | 225102 | -2.05% |
| 24 Jan 2023 | 17.05 | 17.30 | 17.45 | 16.85 | 238901 | -0.87% |
| 23 Jan 2023 | 17.20 | 17.75 | 17.75 | 17.10 | 171664 | -2.82% |
| 20 Jan 2023 | 17.70 | 17.75 | 17.80 | 17.20 | 254810 | 1.43% |
| 19 Jan 2023 | 17.45 | 17.75 | 17.90 | 17.40 | 190611 | -1.41% |
| 18 Jan 2023 | 17.70 | 17.65 | 18.00 | 17.60 | 197041 | 0.85% |
| 17 Jan 2023 | 17.55 | 17.70 | 18.15 | 17.10 | 276338 | -2.23% |
| 16 Jan 2023 | 17.95 | 18.05 | 18.25 | 17.85 | 138721 | -0.55% |
| 13 Jan 2023 | 18.05 | 18.15 | 18.40 | 17.85 | 285572 | 0.00% |
| 12 Jan 2023 | 18.05 | 18.15 | 18.50 | 17.85 | 305275 | -1.37% |
| 11 Jan 2023 | 18.30 | 18.30 | 18.45 | 18.15 | 184452 | 0.55% |
| 10 Jan 2023 | 18.20 | 18.50 | 18.65 | 17.90 | 336222 | -0.55% |
| 09 Jan 2023 | 18.30 | 18.75 | 18.80 | 18.05 | 519411 | -0.54% |
| 06 Jan 2023 | 18.40 | 18.60 | 18.85 | 18.20 | 414620 | -1.08% |
| 05 Jan 2023 | 18.60 | 18.25 | 19.35 | 17.95 | 891486 | 4.20% |
| 04 Jan 2023 | 17.85 | 19.05 | 19.60 | 15.15 | 1469830 | -4.80% |
| 03 Jan 2023 | 18.75 | 18.80 | 19.10 | 18.55 | 420705 | -0.27% |
| 02 Jan 2023 | 18.80 | 18.70 | 19.40 | 18.30 | 567928 | 1.35% |
| 30 Dec 2022 | 18.55 | 19.25 | 19.30 | 18.40 | 382418 | -2.11% |
| 29 Dec 2022 | 18.95 | 18.75 | 19.75 | 18.35 | 957864 | 1.07% |
| 28 Dec 2022 | 18.75 | 18.15 | 19.20 | 17.80 | 959537 | 3.59% |
| 27 Dec 2022 | 18.10 | 18.20 | 18.50 | 17.45 | 684428 | 0.84% |
| 26 Dec 2022 | 17.95 | 16.80 | 18.50 | 16.80 | 948377 | 6.85% |
| 23 Dec 2022 | 16.80 | 18.00 | 18.00 | 16.70 | 1556312 | -8.45% |
| 22 Dec 2022 | 18.35 | 18.55 | 21.50 | 17.00 | 1871119 | 0.82% |
| 21 Dec 2022 | 18.20 | 20.10 | 21.80 | 17.55 | 4420965 | -9.23% |
| 20 Dec 2022 | 20.05 | 18.30 | 21.15 | 18.25 | 7384148 | 11.08% |
| 19 Dec 2022 | 18.05 | 17.80 | 18.65 | 17.15 | 809806 | 5.25% |
| 16 Dec 2022 | 17.15 | 17.10 | 17.35 | 16.85 | 294237 | 1.48% |
| 15 Dec 2022 | 16.90 | 17.50 | 17.65 | 16.80 | 339275 | -2.59% |
| 14 Dec 2022 | 17.35 | 16.55 | 17.80 | 16.05 | 1357385 | 5.15% |
| 13 Dec 2022 | 16.50 | 16.20 | 16.85 | 16.20 | 558671 | 2.17% |
| 12 Dec 2022 | 16.15 | 16.70 | 16.70 | 16.10 | 278192 | -2.42% |
| 09 Dec 2022 | 16.55 | 16.70 | 16.80 | 16.40 | 106432 | -0.60% |
| 08 Dec 2022 | 16.65 | 16.85 | 16.85 | 16.60 | 77576 | 0.30% |
| 07 Dec 2022 | 16.60 | 16.95 | 16.95 | 16.45 | 224135 | -1.48% |
| 06 Dec 2022 | 16.85 | 16.90 | 17.10 | 16.75 | 117579 | 0.30% |
| 05 Dec 2022 | 16.80 | 16.90 | 17.05 | 16.70 | 203777 | 0.30% |
| 02 Dec 2022 | 16.75 | 16.85 | 17.00 | 16.50 | 187088 | 0.60% |
| 01 Dec 2022 | 16.65 | 16.75 | 16.80 | 16.55 | 172636 | -0.30% |
| 30 Nov 2022 | 16.70 | 16.80 | 16.85 | 16.65 | 105907 | 0.30% |
| 29 Nov 2022 | 16.65 | 16.85 | 17.00 | 16.60 | 172406 | -1.19% |
| 28 Nov 2022 | 16.85 | 16.85 | 17.20 | 16.65 | 220410 | 0.60% |
| 25 Nov 2022 | 16.75 | 16.85 | 17.10 | 15.25 | 307559 | -0.30% |
| 24 Nov 2022 | 16.80 | 17.10 | 17.20 | 16.75 | 276069 | -0.88% |
| 23 Nov 2022 | 16.95 | 16.70 | 17.10 | 16.70 | 237918 | 1.80% |
| 22 Nov 2022 | 16.65 | 16.85 | 17.15 | 16.60 | 186050 | -1.19% |
| 21 Nov 2022 | 16.85 | 16.90 | 17.10 | 16.55 | 255537 | 1.20% |
| 18 Nov 2022 | 16.65 | 16.80 | 16.85 | 16.55 | 196004 | 0.30% |
| 17 Nov 2022 | 16.60 | 17.00 | 17.00 | 16.50 | 338576 | -2.06% |
| 16 Nov 2022 | 16.95 | 16.80 | 17.55 | 16.65 | 460305 | 0.89% |
| 15 Nov 2022 | 16.80 | 17.00 | 17.85 | 15.35 | 1716852 | -9.92% |
| 14 Nov 2022 | 18.65 | 19.25 | 19.25 | 18.55 | 282554 | -1.84% |
| 11 Nov 2022 | 19.00 | 19.40 | 19.50 | 18.90 | 339759 | -0.78% |
| 10 Nov 2022 | 19.15 | 19.40 | 19.60 | 18.95 | 493033 | -1.29% |
| 09 Nov 2022 | 19.40 | 20.10 | 20.25 | 19.40 | 932708 | 0.52% |
| 07 Nov 2022 | 19.30 | 17.75 | 20.30 | 17.45 | 2282717 | 11.24% |
| 04 Nov 2022 | 17.35 | 17.85 | 18.25 | 16.65 | 636875 | -2.25% |
| 03 Nov 2022 | 17.75 | 17.50 | 18.25 | 17.50 | 360914 | 0.85% |
| 02 Nov 2022 | 17.60 | 18.20 | 18.20 | 17.55 | 372177 | -2.76% |
| 01 Nov 2022 | 18.10 | 18.40 | 18.85 | 17.90 | 551872 | -1.90% |
| 31 Oct 2022 | 18.45 | 18.15 | 19.20 | 18.00 | 1171205 | 3.07% |
| 28 Oct 2022 | 17.90 | 17.95 | 18.90 | 17.70 | 373582 | 0.85% |
| 27 Oct 2022 | 17.75 | 17.60 | 18.30 | 17.40 | 689523 | 2.60% |
| 25 Oct 2022 | 17.30 | 17.55 | 17.60 | 17.05 | 213305 | -0.57% |
| 24 Oct 2022 | 17.40 | 17.25 | 17.65 | 17.05 | 305241 | 2.05% |
| 21 Oct 2022 | 17.05 | 17.35 | 17.65 | 16.90 | 210294 | -0.58% |
| 20 Oct 2022 | 17.15 | 17.20 | 17.95 | 17.05 | 303147 | -0.29% |
| 19 Oct 2022 | 17.20 | 17.05 | 17.90 | 16.80 | 497925 | 1.78% |
| 18 Oct 2022 | 16.90 | 17.20 | 17.25 | 16.80 | 193044 | 0.00% |
| 17 Oct 2022 | 16.90 | 17.35 | 17.40 | 16.85 | 286591 | -2.59% |
| 14 Oct 2022 | 17.35 | 18.00 | 18.75 | 17.05 | 480109 | -1.42% |
| 13 Oct 2022 | 17.60 | 18.55 | 19.00 | 17.45 | 1114102 | -3.83% |
| 12 Oct 2022 | 18.30 | 16.65 | 19.25 | 16.60 | 2211797 | 9.91% |
| 11 Oct 2022 | 16.65 | 16.65 | 17.00 | 16.50 | 580737 | 0.30% |
| 10 Oct 2022 | 16.60 | 15.55 | 16.75 | 15.55 | 867311 | 5.06% |
| 07 Oct 2022 | 15.80 | 15.50 | 16.20 | 15.50 | 204811 | 0.96% |
| 06 Oct 2022 | 15.65 | 15.80 | 15.80 | 15.30 | 167495 | 0.97% |
| 04 Oct 2022 | 15.50 | 15.85 | 15.90 | 15.20 | 261671 | -0.64% |
| 03 Oct 2022 | 15.60 | 16.00 | 16.45 | 15.35 | 382589 | -0.64% |
| 30 Sep 2022 | 15.70 | 15.65 | 15.95 | 15.35 | 147952 | 0.96% |
| 29 Sep 2022 | 15.55 | 16.55 | 16.60 | 15.50 | 162964 | -2.20% |
| 28 Sep 2022 | 15.90 | 15.20 | 16.50 | 14.85 | 487976 | 4.95% |
| 27 Sep 2022 | 15.15 | 15.20 | 15.60 | 14.95 | 108181 | -0.33% |
| 26 Sep 2022 | 15.20 | 15.65 | 15.70 | 14.75 | 206733 | -4.10% |
| 23 Sep 2022 | 15.85 | 15.85 | 16.40 | 15.60 | 182964 | 0.00% |
| 22 Sep 2022 | 15.85 | 15.95 | 16.00 | 15.60 | 92964 | -0.63% |
| 21 Sep 2022 | 15.95 | 16.25 | 16.40 | 15.80 | 110392 | -1.85% |
| 20 Sep 2022 | 16.25 | 16.25 | 16.65 | 16.00 | 227209 | 2.85% |
| 19 Sep 2022 | 15.80 | 15.40 | 16.50 | 15.20 | 451326 | 1.28% |
| 16 Sep 2022 | 15.60 | 16.60 | 16.75 | 15.30 | 681404 | -6.02% |
| 15 Sep 2022 | 16.60 | 16.75 | 16.85 | 16.60 | 224921 | -0.90% |
| 14 Sep 2022 | 16.75 | 16.60 | 16.90 | 16.60 | 221098 | 0.00% |
| 13 Sep 2022 | 16.75 | 16.90 | 16.90 | 16.65 | 172233 | 0.30% |
| 12 Sep 2022 | 16.70 | 16.90 | 16.90 | 16.60 | 147381 | -0.30% |
| 09 Sep 2022 | 16.75 | 17.10 | 17.10 | 16.65 | 268236 | -0.89% |
| 08 Sep 2022 | 16.90 | 16.95 | 17.50 | 16.80 | 810130 | 0.60% |
| 07 Sep 2022 | 16.80 | 16.90 | 17.00 | 16.70 | 192504 | 0.60% |
| 06 Sep 2022 | 16.70 | 17.05 | 17.05 | 16.70 | 175172 | -0.60% |
| 05 Sep 2022 | 16.80 | 17.10 | 17.10 | 16.50 | 395298 | -0.59% |
| 02 Sep 2022 | 16.90 | 17.20 | 17.20 | 16.85 | 264411 | -0.88% |
| 01 Sep 2022 | 17.05 | 16.75 | 17.10 | 16.70 | 233986 | 2.10% |
| 30 Aug 2022 | 16.70 | 16.75 | 16.85 | 16.60 | 193810 | 0.91% |
| 29 Aug 2022 | 16.55 | 16.80 | 16.95 | 16.15 | 236224 | -2.07% |
| 26 Aug 2022 | 16.90 | 17.30 | 17.30 | 16.90 | 139005 | -0.59% |
| 25 Aug 2022 | 17.00 | 17.15 | 17.20 | 16.90 | 241287 | 0.29% |
| 24 Aug 2022 | 16.95 | 16.50 | 17.35 | 16.50 | 407312 | 1.50% |
| 23 Aug 2022 | 16.70 | 16.70 | 16.90 | 16.50 | 194027 | 0.30% |
| 22 Aug 2022 | 16.65 | 16.95 | 17.10 | 16.50 | 242165 | -1.77% |
| 19 Aug 2022 | 16.95 | 17.15 | 17.25 | 16.95 | 163440 | -1.17% |
| 18 Aug 2022 | 17.15 | 16.95 | 17.75 | 16.95 | 302898 | 0.00% |
| 17 Aug 2022 | 17.15 | 16.85 | 17.40 | 16.85 | 245897 | 0.88% |
| 16 Aug 2022 | 17.00 | 17.20 | 17.30 | 16.80 | 270685 | -0.87% |
| 12 Aug 2022 | 17.15 | 17.30 | 17.50 | 17.05 | 203057 | -0.29% |
| 11 Aug 2022 | 17.20 | 17.70 | 17.90 | 17.10 | 507341 | -0.58% |
| 10 Aug 2022 | 17.30 | 17.20 | 17.85 | 16.90 | 1081349 | 1.76% |
| 08 Aug 2022 | 17.00 | 16.95 | 17.30 | 16.80 | 280035 | 0.29% |
| 05 Aug 2022 | 16.95 | 17.50 | 17.60 | 16.85 | 230009 | -0.88% |
| 04 Aug 2022 | 17.10 | 17.35 | 17.50 | 16.70 | 443806 | 0.00% |
| 03 Aug 2022 | 17.10 | 17.55 | 17.55 | 16.90 | 144315 | -2.29% |
| 02 Aug 2022 | 17.50 | 17.15 | 17.80 | 16.80 | 567741 | 2.04% |
| 01 Aug 2022 | 17.15 | 16.95 | 17.55 | 16.85 | 960379 | 2.39% |
| 29 Jul 2022 | 16.75 | 17.25 | 17.25 | 16.50 | 254577 | -2.05% |
| 28 Jul 2022 | 17.10 | 17.25 | 17.40 | 16.85 | 273817 | 0.88% |
| 27 Jul 2022 | 16.95 | 17.05 | 17.20 | 16.60 | 206242 | 1.50% |
| 26 Jul 2022 | 16.70 | 17.10 | 17.15 | 16.60 | 203819 | -2.05% |
| 25 Jul 2022 | 17.05 | 17.35 | 17.35 | 16.80 | 94992 | -0.29% |
| 22 Jul 2022 | 17.10 | 17.30 | 17.60 | 16.55 | 284054 | 0.00% |
| 21 Jul 2022 | 17.10 | 17.40 | 17.40 | 16.60 | 137220 | -0.29% |
| 20 Jul 2022 | 17.15 | 17.55 | 17.75 | 16.90 | 207431 | -1.15% |
| 19 Jul 2022 | 17.35 | 17.95 | 17.95 | 17.05 | 283181 | -2.25% |
| 18 Jul 2022 | 17.75 | 17.65 | 17.90 | 17.25 | 304242 | 4.11% |
| 15 Jul 2022 | 17.05 | 16.65 | 17.10 | 16.40 | 263264 | 4.60% |
| 14 Jul 2022 | 16.30 | 17.10 | 17.70 | 16.25 | 308889 | -4.68% |
| 13 Jul 2022 | 17.10 | 16.65 | 17.10 | 16.45 | 333540 | 4.91% |
| 12 Jul 2022 | 16.30 | 15.95 | 16.50 | 15.85 | 154573 | 1.24% |
| 11 Jul 2022 | 16.10 | 16.20 | 16.45 | 15.95 | 135063 | -0.62% |
| 08 Jul 2022 | 16.20 | 16.65 | 16.70 | 16.00 | 118548 | -0.61% |
| 07 Jul 2022 | 16.30 | 16.45 | 16.80 | 16.20 | 84177 | 0.31% |
| 06 Jul 2022 | 16.25 | 17.00 | 17.00 | 16.20 | 107169 | -2.11% |
| 05 Jul 2022 | 16.60 | 16.75 | 17.05 | 16.55 | 126654 | 1.53% |
| 04 Jul 2022 | 16.35 | 16.45 | 16.95 | 16.20 | 225920 | 0.93% |
| 01 Jul 2022 | 16.20 | 16.35 | 16.90 | 15.85 | 327773 | -0.92% |
| 30 Jun 2022 | 16.35 | 17.50 | 17.85 | 16.35 | 397274 | -4.94% |
| 29 Jun 2022 | 17.20 | 16.65 | 17.20 | 16.40 | 298469 | 4.88% |
| 28 Jun 2022 | 16.40 | 15.65 | 16.40 | 15.10 | 361839 | 4.79% |
| 27 Jun 2022 | 15.65 | 14.90 | 15.65 | 14.90 | 139152 | 4.68% |
| 24 Jun 2022 | 14.95 | 14.20 | 14.95 | 14.20 | 73571 | 4.91% |
| 23 Jun 2022 | 14.25 | 14.25 | 14.55 | 14.05 | 77239 | 1.06% |
| 22 Jun 2022 | 14.10 | 14.05 | 14.40 | 13.60 | 156706 | 1.08% |
| 21 Jun 2022 | 13.95 | 13.55 | 14.20 | 13.05 | 189910 | 2.95% |
| 20 Jun 2022 | 13.55 | 14.00 | 14.45 | 13.55 | 230196 | -4.91% |
| 17 Jun 2022 | 14.25 | 14.30 | 15.50 | 14.15 | 243356 | -4.04% |
| 16 Jun 2022 | 14.85 | 15.75 | 16.10 | 14.85 | 338245 | -4.81% |
| 15 Jun 2022 | 15.60 | 16.15 | 16.15 | 15.35 | 114592 | -1.58% |
| 14 Jun 2022 | 15.85 | 15.75 | 16.55 | 15.40 | 199798 | -2.16% |
| 13 Jun 2022 | 16.20 | 16.40 | 16.60 | 16.20 | 150616 | -4.99% |
| 10 Jun 2022 | 17.05 | 17.00 | 17.20 | 16.75 | 75428 | 0.29% |
| 09 Jun 2022 | 17.00 | 17.10 | 17.15 | 16.85 | 117742 | 0.29% |
| 08 Jun 2022 | 16.95 | 16.85 | 17.70 | 16.85 | 97341 | 0.30% |
| 07 Jun 2022 | 16.90 | 16.80 | 17.25 | 16.55 | 145261 | 0.30% |
| 06 Jun 2022 | 16.85 | 17.60 | 17.60 | 16.65 | 216882 | -2.32% |
| 03 Jun 2022 | 17.25 | 17.20 | 17.80 | 17.10 | 128380 | -1.15% |
| 02 Jun 2022 | 17.45 | 16.85 | 17.65 | 16.85 | 195232 | 2.65% |
| 01 Jun 2022 | 17.00 | 16.80 | 17.35 | 16.80 | 187037 | -0.58% |
| 31 May 2022 | 17.10 | 17.25 | 17.35 | 16.60 | 142208 | -0.87% |
| 30 May 2022 | 17.25 | 17.90 | 17.90 | 17.10 | 172051 | -0.86% |
| 27 May 2022 | 17.40 | 17.45 | 17.45 | 16.80 | 255456 | 4.50% |
| 26 May 2022 | 16.65 | 16.60 | 17.35 | 15.95 | 265042 | 0.60% |
| 25 May 2022 | 16.55 | 17.40 | 17.50 | 16.55 | 220985 | -4.89% |
| 24 May 2022 | 17.40 | 17.75 | 17.75 | 17.00 | 103674 | 0.58% |
| 23 May 2022 | 17.30 | 18.20 | 18.65 | 17.20 | 277478 | -3.08% |
| 20 May 2022 | 17.85 | 17.45 | 17.85 | 17.20 | 264002 | 5.00% |
| 19 May 2022 | 17.00 | 17.25 | 17.80 | 17.00 | 442457 | -4.76% |
| 18 May 2022 | 17.85 | 17.90 | 18.10 | 17.25 | 682967 | 3.48% |
| 17 May 2022 | 17.25 | 16.65 | 17.25 | 16.15 | 341661 | 4.86% |
| 16 May 2022 | 16.45 | 15.80 | 17.25 | 15.80 | 708303 | -0.60% |
| 13 May 2022 | 16.55 | 15.75 | 16.55 | 15.20 | 501852 | 4.75% |
| 12 May 2022 | 15.80 | 16.00 | 16.20 | 15.80 | 159751 | -4.82% |
| 11 May 2022 | 16.60 | 17.45 | 18.00 | 16.60 | 602482 | -4.87% |
| 10 May 2022 | 17.45 | 18.05 | 18.70 | 17.40 | 381643 | -4.38% |
| 09 May 2022 | 18.25 | 18.45 | 18.80 | 18.00 | 534636 | -3.44% |
| 06 May 2022 | 18.90 | 19.30 | 19.70 | 18.90 | 703657 | -4.79% |
| 05 May 2022 | 19.85 | 18.55 | 19.85 | 18.05 | 1594874 | 4.75% |
| 04 May 2022 | 18.95 | 19.10 | 19.50 | 18.95 | 555574 | -4.77% |
| 02 May 2022 | 19.90 | 20.25 | 20.40 | 19.90 | 250531 | -4.78% |
| 29 Apr 2022 | 20.90 | 20.90 | 22.15 | 20.90 | 1054980 | -5.00% |
| 28 Apr 2022 | 22.00 | 22.30 | 22.45 | 22.00 | 391434 | -4.97% |
| 27 Apr 2022 | 23.15 | 24.00 | 24.00 | 23.15 | 1144034 | -4.93% |
| 26 Apr 2022 | 24.35 | 26.30 | 26.55 | 24.35 | 2451542 | -4.88% |
| 25 Apr 2022 | 25.60 | 25.00 | 26.00 | 24.60 | 1903477 | 2.40% |
| 22 Apr 2022 | 25.00 | 23.90 | 25.05 | 23.05 | 5876432 | 4.60% |
| 21 Apr 2022 | 23.90 | 22.75 | 23.90 | 22.20 | 3686430 | 9.89% |
| 20 Apr 2022 | 21.75 | 23.00 | 23.55 | 21.50 | 2300854 | -1.14% |
| 19 Apr 2022 | 22.00 | 21.90 | 22.75 | 20.15 | 5252479 | 6.28% |
| 18 Apr 2022 | 20.70 | 18.90 | 20.95 | 18.35 | 2867930 | 8.66% |
| 13 Apr 2022 | 19.05 | 18.50 | 19.25 | 18.10 | 942141 | 5.25% |
| 12 Apr 2022 | 18.10 | 19.20 | 19.30 | 17.80 | 937959 | -5.48% |
| 11 Apr 2022 | 19.15 | 19.00 | 19.50 | 18.65 | 863340 | 2.68% |
| 08 Apr 2022 | 18.65 | 18.70 | 19.50 | 18.30 | 1118792 | 1.91% |
| 07 Apr 2022 | 18.30 | 19.80 | 20.00 | 17.75 | 1526189 | -5.91% |
| 06 Apr 2022 | 19.45 | 20.10 | 20.80 | 19.30 | 1829056 | -2.02% |
| 05 Apr 2022 | 19.85 | 21.40 | 21.40 | 18.85 | 9961313 | 7.59% |
| 04 Apr 2022 | 18.45 | 15.90 | 18.45 | 15.80 | 2727973 | 19.81% |
| 01 Apr 2022 | 15.40 | 14.00 | 15.55 | 13.90 | 1455433 | 10.79% |
| 31 Mar 2022 | 13.90 | 13.90 | 14.10 | 13.80 | 178066 | 0.72% |
| 30 Mar 2022 | 13.80 | 14.20 | 14.40 | 13.75 | 214093 | -0.36% |
| 29 Mar 2022 | 13.85 | 14.00 | 14.40 | 13.20 | 656671 | 1.09% |
| 28 Mar 2022 | 13.70 | 14.75 | 14.75 | 13.35 | 749132 | -7.12% |
| 25 Mar 2022 | 14.75 | 14.85 | 15.00 | 14.50 | 226741 | -0.67% |
| 24 Mar 2022 | 14.85 | 14.85 | 15.20 | 14.70 | 251763 | -0.67% |
| 23 Mar 2022 | 14.95 | 14.95 | 15.25 | 14.85 | 343684 | 1.01% |
| 22 Mar 2022 | 14.80 | 15.45 | 15.70 | 14.65 | 602403 | -3.90% |
| 21 Mar 2022 | 15.40 | 16.00 | 16.30 | 15.30 | 1148921 | -1.28% |
| 17 Mar 2022 | 15.60 | 15.25 | 15.90 | 15.25 | 1297069 | 4.00% |
| 16 Mar 2022 | 15.00 | 15.20 | 16.00 | 14.40 | 3460825 | 2.74% |
| 15 Mar 2022 | 14.60 | 13.95 | 15.35 | 13.95 | 1404516 | 5.04% |
| 14 Mar 2022 | 13.90 | 14.05 | 14.65 | 13.80 | 423832 | -1.07% |
| 11 Mar 2022 | 14.05 | 13.45 | 14.35 | 13.15 | 679805 | 6.84% |
| 10 Mar 2022 | 13.15 | 13.45 | 13.80 | 13.10 | 242161 | 1.54% |
| 09 Mar 2022 | 12.95 | 12.95 | 13.15 | 12.80 | 127895 | 1.17% |
| 08 Mar 2022 | 12.80 | 12.35 | 12.95 | 12.20 | 128637 | 1.99% |
| 07 Mar 2022 | 12.55 | 12.50 | 12.90 | 11.25 | 208616 | -1.57% |
| 04 Mar 2022 | 12.75 | 13.00 | 13.25 | 12.50 | 271595 | -1.92% |
| 03 Mar 2022 | 13.00 | 13.35 | 13.60 | 12.90 | 247868 | -1.52% |
| 02 Mar 2022 | 13.20 | 12.90 | 13.85 | 12.80 | 367911 | 3.94% |
| 28 Feb 2022 | 12.70 | 12.80 | 13.25 | 12.35 | 457352 | 1.20% |
| 25 Feb 2022 | 12.55 | 12.50 | 13.30 | 12.30 | 607405 | 3.29% |
| 24 Feb 2022 | 12.15 | 13.00 | 13.75 | 11.75 | 663362 | -10.66% |
| 23 Feb 2022 | 13.60 | 13.15 | 13.90 | 13.15 | 168377 | 3.03% |
| 22 Feb 2022 | 13.20 | 13.00 | 13.95 | 12.40 | 350141 | -3.30% |
| 21 Feb 2022 | 13.65 | 14.10 | 14.20 | 13.55 | 218554 | -4.21% |
| 18 Feb 2022 | 14.25 | 15.00 | 15.00 | 14.10 | 201961 | -5.00% |
| 17 Feb 2022 | 15.00 | 14.75 | 15.20 | 14.50 | 370633 | 1.69% |
| 16 Feb 2022 | 14.75 | 14.85 | 15.45 | 14.60 | 541661 | 0.68% |
| 15 Feb 2022 | 14.65 | 14.60 | 15.70 | 12.10 | 604921 | 2.09% |
| 14 Feb 2022 | 14.35 | 15.05 | 15.50 | 13.80 | 522854 | -8.60% |
| 11 Feb 2022 | 15.70 | 15.55 | 16.50 | 15.40 | 697437 | -0.63% |
| 10 Feb 2022 | 15.80 | 15.45 | 15.95 | 14.90 | 573738 | 3.61% |
| 09 Feb 2022 | 15.25 | 15.90 | 16.10 | 14.90 | 632787 | -3.48% |
| 08 Feb 2022 | 15.80 | 15.70 | 16.20 | 14.25 | 1074668 | 1.61% |
| 07 Feb 2022 | 15.55 | 15.45 | 16.20 | 15.35 | 1136306 | 2.30% |
| 04 Feb 2022 | 15.20 | 14.95 | 15.80 | 14.45 | 1993022 | 2.01% |
| 03 Feb 2022 | 14.90 | 14.25 | 14.90 | 13.75 | 2361507 | 9.96% |
| 02 Feb 2022 | 13.55 | 12.60 | 13.55 | 12.25 | 439746 | 9.72% |
| 01 Feb 2022 | 12.35 | 12.65 | 12.90 | 12.00 | 329206 | -2.37% |
| 31 Jan 2022 | 12.65 | 12.80 | 13.00 | 12.50 | 312586 | -1.17% |
| 28 Jan 2022 | 12.80 | 12.95 | 13.40 | 12.75 | 323095 | -2.29% |
| 27 Jan 2022 | 13.10 | 13.30 | 13.50 | 12.65 | 395100 | -0.38% |
| 25 Jan 2022 | 13.15 | 12.15 | 13.35 | 11.85 | 309883 | 3.54% |
| 24 Jan 2022 | 12.70 | 13.65 | 13.65 | 12.25 | 539064 | -5.22% |
| 21 Jan 2022 | 13.40 | 13.60 | 13.70 | 13.05 | 400100 | -0.37% |
| 20 Jan 2022 | 13.45 | 13.75 | 13.80 | 13.30 | 261937 | 0.37% |
| 19 Jan 2022 | 13.40 | 13.85 | 13.85 | 13.20 | 297813 | -1.11% |
| 18 Jan 2022 | 13.55 | 14.20 | 14.20 | 13.40 | 603231 | -3.21% |
| 17 Jan 2022 | 14.00 | 14.50 | 14.85 | 13.75 | 1158572 | -1.41% |
| 14 Jan 2022 | 14.20 | 12.95 | 14.20 | 12.85 | 759209 | 9.65% |
| 13 Jan 2022 | 12.95 | 13.20 | 13.20 | 12.50 | 723639 | -1.89% |
| 12 Jan 2022 | 13.20 | 14.10 | 14.10 | 13.10 | 643012 | -5.38% |
| 11 Jan 2022 | 13.95 | 14.45 | 14.50 | 13.75 | 1026344 | -0.71% |
| 10 Jan 2022 | 14.05 | 13.55 | 14.15 | 13.25 | 1323967 | 6.04% |
| 07 Jan 2022 | 13.25 | 13.50 | 13.70 | 13.10 | 683599 | 0.38% |
| 06 Jan 2022 | 13.20 | 13.00 | 13.30 | 12.50 | 841670 | 1.93% |
| 05 Jan 2022 | 12.95 | 13.15 | 13.60 | 12.75 | 902265 | 0.39% |
| 04 Jan 2022 | 12.90 | 13.75 | 13.75 | 12.50 | 1875512 | 0.39% |
| 03 Jan 2022 | 12.85 | 12.60 | 12.85 | 12.25 | 1413727 | 9.83% |
| 31 Dec 2021 | 11.70 | 11.50 | 11.85 | 11.25 | 474540 | 2.63% |
| 30 Dec 2021 | 11.40 | 11.50 | 11.55 | 11.20 | 299708 | 0.44% |
| 29 Dec 2021 | 11.35 | 11.75 | 11.75 | 11.30 | 221703 | -1.73% |
| 28 Dec 2021 | 11.55 | 11.00 | 11.70 | 10.95 | 485980 | 5.00% |
| 27 Dec 2021 | 11.00 | 11.10 | 11.25 | 10.70 | 151616 | -0.90% |
| 24 Dec 2021 | 11.10 | 11.40 | 11.40 | 11.05 | 71188 | -1.33% |
| 23 Dec 2021 | 11.25 | 11.40 | 11.50 | 10.55 | 273392 | -0.88% |
| 22 Dec 2021 | 11.35 | 11.65 | 11.65 | 11.25 | 228856 | 0.89% |
| 21 Dec 2021 | 11.25 | 11.00 | 11.90 | 10.60 | 580416 | 3.69% |
| 20 Dec 2021 | 10.85 | 11.00 | 11.15 | 10.50 | 297403 | -3.56% |
| 17 Dec 2021 | 11.25 | 11.25 | 11.35 | 10.95 | 185828 | -1.32% |
| 16 Dec 2021 | 11.40 | 11.85 | 11.85 | 11.35 | 261796 | -2.56% |
| 15 Dec 2021 | 11.70 | 11.75 | 11.90 | 11.50 | 255698 | 0.43% |
| 14 Dec 2021 | 11.65 | 11.35 | 12.00 | 11.20 | 324881 | 0.87% |
| 13 Dec 2021 | 11.55 | 12.00 | 12.30 | 11.40 | 327522 | -2.53% |
| 10 Dec 2021 | 11.85 | 12.00 | 12.25 | 11.50 | 809757 | 1.28% |
| 09 Dec 2021 | 11.70 | 10.90 | 11.70 | 10.70 | 715331 | 9.86% |
| 08 Dec 2021 | 10.65 | 10.80 | 10.80 | 10.40 | 131725 | 0.95% |
| 07 Dec 2021 | 10.55 | 10.90 | 10.90 | 10.25 | 92863 | 0.00% |
| 06 Dec 2021 | 10.55 | 10.65 | 10.95 | 10.50 | 147907 | 0.00% |
| 03 Dec 2021 | 10.55 | 10.45 | 10.70 | 10.30 | 236105 | 2.93% |
| 02 Dec 2021 | 10.25 | 10.10 | 10.50 | 9.90 | 362099 | 2.50% |
| 01 Dec 2021 | 10.00 | 9.90 | 10.25 | 9.90 | 91679 | 0.00% |
| 30 Nov 2021 | 10.00 | 9.85 | 10.25 | 9.85 | 101311 | 0.00% |
| 29 Nov 2021 | 10.00 | 10.05 | 10.20 | 9.75 | 241009 | -1.96% |
| 26 Nov 2021 | 10.20 | 10.40 | 10.40 | 10.05 | 197227 | -0.97% |
| 25 Nov 2021 | 10.30 | 10.55 | 10.55 | 10.15 | 151326 | -0.96% |
| 24 Nov 2021 | 10.40 | 10.15 | 10.60 | 10.05 | 218848 | 2.46% |
| 23 Nov 2021 | 10.15 | 9.90 | 10.20 | 9.80 | 148865 | 2.01% |
| 22 Nov 2021 | 9.95 | 10.25 | 10.30 | 9.80 | 253914 | -1.00% |
| 18 Nov 2021 | 10.05 | 10.20 | 10.20 | 9.60 | 242543 | 0.00% |
| 17 Nov 2021 | 10.05 | 10.35 | 10.40 | 9.90 | 251048 | -0.99% |
| 16 Nov 2021 | 10.15 | 10.05 | 10.50 | 10.05 | 1056236 | -3.79% |
| 15 Nov 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 123865 | -4.95% |
| 12 Nov 2021 | 11.10 | 11.50 | 11.50 | 11.00 | 225370 | -1.77% |
| 11 Nov 2021 | 11.30 | 11.55 | 11.95 | 11.25 | 434279 | -1.31% |
| 10 Nov 2021 | 11.45 | 11.15 | 11.45 | 11.15 | 449274 | 4.57% |
| 09 Nov 2021 | 10.95 | 10.70 | 11.05 | 10.70 | 296157 | 3.30% |
| 08 Nov 2021 | 10.60 | 10.70 | 10.80 | 10.50 | 179960 | 0.47% |
| 04 Nov 2021 | 10.55 | 10.60 | 10.75 | 10.25 | 89237 | 0.96% |
| 03 Nov 2021 | 10.45 | 10.55 | 10.75 | 10.40 | 122921 | -0.95% |
| 02 Nov 2021 | 10.55 | 10.60 | 10.65 | 10.50 | 49712 | 0.96% |
| 01 Nov 2021 | 10.45 | 10.60 | 10.75 | 10.35 | 99961 | -0.95% |
| 29 Oct 2021 | 10.55 | 10.90 | 10.90 | 10.55 | 203255 | -3.21% |
| 28 Oct 2021 | 10.90 | 11.25 | 11.25 | 10.80 | 112238 | -2.68% |
| 27 Oct 2021 | 11.20 | 10.80 | 11.30 | 10.40 | 262383 | 3.70% |
| 26 Oct 2021 | 10.80 | 10.60 | 11.00 | 10.50 | 150808 | 1.89% |
| 25 Oct 2021 | 10.60 | 10.80 | 10.90 | 10.35 | 115568 | -1.85% |
| 22 Oct 2021 | 10.80 | 11.45 | 11.45 | 10.70 | 279413 | -3.57% |
| 21 Oct 2021 | 11.20 | 11.50 | 11.50 | 10.90 | 175596 | -0.88% |
| 20 Oct 2021 | 11.30 | 11.45 | 12.00 | 11.05 | 229106 | -1.31% |
| 19 Oct 2021 | 11.45 | 11.90 | 11.90 | 11.45 | 424951 | -4.98% |
| 18 Oct 2021 | 12.05 | 13.00 | 13.00 | 11.80 | 883613 | -2.82% |
| 14 Oct 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 178171 | 4.64% |
| 13 Oct 2021 | 11.85 | 11.50 | 11.85 | 11.50 | 335438 | 4.87% |
| 12 Oct 2021 | 11.30 | 11.70 | 11.70 | 11.15 | 227408 | -0.88% |
| 11 Oct 2021 | 11.40 | 11.70 | 11.70 | 11.35 | 166240 | -1.72% |
| 08 Oct 2021 | 11.60 | 11.45 | 11.95 | 11.45 | 191334 | 1.75% |
| 07 Oct 2021 | 11.40 | 11.80 | 11.85 | 11.25 | 196377 | -1.72% |
| 06 Oct 2021 | 11.60 | 12.35 | 12.35 | 11.50 | 525854 | -1.69% |
| 05 Oct 2021 | 11.80 | 11.60 | 11.80 | 11.30 | 447531 | 4.89% |
| 04 Oct 2021 | 11.25 | 11.10 | 11.25 | 10.75 | 423969 | 4.65% |
| 01 Oct 2021 | 10.75 | 10.50 | 10.75 | 10.50 | 353274 | 4.88% |
| 30 Sep 2021 | 10.25 | 9.95 | 10.25 | 9.90 | 397441 | 4.59% |
| 29 Sep 2021 | 9.80 | 9.90 | 9.90 | 9.30 | 105252 | 0.51% |
| 28 Sep 2021 | 9.75 | 9.95 | 9.95 | 9.50 | 150155 | -1.02% |
| 27 Sep 2021 | 9.85 | 9.75 | 9.90 | 9.30 | 194895 | 3.68% |
| 24 Sep 2021 | 9.50 | 9.70 | 9.90 | 9.40 | 142980 | -2.06% |
| 23 Sep 2021 | 9.70 | 9.40 | 9.75 | 9.20 | 126816 | 4.30% |
| 22 Sep 2021 | 9.30 | 9.45 | 9.45 | 9.20 | 52112 | 0.00% |
| 21 Sep 2021 | 9.30 | 9.00 | 9.75 | 9.00 | 261349 | -1.59% |
| 20 Sep 2021 | 9.45 | 9.75 | 9.95 | 9.40 | 218271 | -4.06% |
| 17 Sep 2021 | 9.85 | 10.15 | 10.20 | 9.75 | 122720 | -2.96% |
| 16 Sep 2021 | 10.15 | 10.35 | 10.35 | 10.05 | 68314 | -0.49% |
| 15 Sep 2021 | 10.20 | 10.30 | 10.40 | 10.00 | 166635 | 2.51% |
| 14 Sep 2021 | 9.95 | 9.75 | 10.05 | 9.60 | 163692 | 3.65% |
| 13 Sep 2021 | 9.60 | 9.50 | 9.80 | 9.50 | 94661 | -0.52% |
| 09 Sep 2021 | 9.65 | 9.70 | 9.90 | 9.40 | 94877 | -0.52% |
| 08 Sep 2021 | 9.70 | 9.85 | 9.90 | 9.65 | 64560 | -0.51% |
| 07 Sep 2021 | 9.75 | 9.90 | 9.90 | 9.75 | 77944 | -1.02% |
| 06 Sep 2021 | 9.85 | 9.85 | 9.95 | 9.80 | 83427 | 0.00% |
| 03 Sep 2021 | 9.85 | 9.70 | 10.00 | 9.70 | 88650 | 0.00% |
| 02 Sep 2021 | 9.85 | 9.65 | 9.95 | 9.65 | 132021 | 2.07% |
| 01 Sep 2021 | 9.65 | 9.80 | 9.80 | 9.55 | 127307 | 0.52% |
| 31 Aug 2021 | 9.60 | 9.65 | 9.80 | 9.35 | 119818 | -0.52% |
| 30 Aug 2021 | 9.65 | 9.75 | 10.00 | 9.30 | 216140 | -1.03% |
| 27 Aug 2021 | 9.75 | 9.95 | 9.95 | 9.65 | 88763 | -2.01% |
| 26 Aug 2021 | 9.95 | 10.15 | 10.15 | 9.60 | 63760 | 0.51% |
| 25 Aug 2021 | 9.90 | 9.60 | 10.20 | 9.60 | 80395 | 1.02% |
| 24 Aug 2021 | 9.80 | 8.90 | 9.80 | 8.90 | 193833 | 4.81% |
| 23 Aug 2021 | 9.35 | 9.60 | 9.90 | 9.30 | 203855 | -4.10% |
| 20 Aug 2021 | 9.75 | 10.10 | 10.25 | 9.70 | 256930 | -4.41% |
| 18 Aug 2021 | 10.20 | 10.70 | 10.80 | 10.10 | 91653 | -3.32% |
| 17 Aug 2021 | 10.55 | 11.00 | 11.00 | 10.45 | 141157 | -2.76% |
| 16 Aug 2021 | 10.85 | 11.55 | 11.55 | 10.65 | 204485 | -1.36% |
| 13 Aug 2021 | 11.00 | 10.75 | 11.05 | 10.55 | 256804 | 4.27% |
| 12 Aug 2021 | 10.55 | 10.30 | 10.55 | 9.60 | 338911 | 4.98% |
| 11 Aug 2021 | 10.05 | 10.10 | 10.50 | 10.05 | 363248 | -4.74% |
| 10 Aug 2021 | 10.55 | 11.35 | 11.65 | 10.55 | 335332 | -4.95% |
| 09 Aug 2021 | 11.10 | 11.30 | 11.40 | 10.65 | 142898 | -0.89% |
| 06 Aug 2021 | 11.20 | 11.05 | 11.45 | 11.05 | 89461 | -2.61% |
| 05 Aug 2021 | 11.50 | 11.00 | 11.85 | 10.75 | 421399 | 1.77% |
| 04 Aug 2021 | 11.30 | 11.55 | 11.80 | 11.00 | 225374 | -2.16% |
| 03 Aug 2021 | 11.55 | 11.50 | 12.00 | 11.50 | 259996 | -1.28% |
| 02 Aug 2021 | 11.70 | 12.00 | 12.00 | 11.55 | 156440 | -1.27% |
| 30 Jul 2021 | 11.85 | 12.15 | 12.15 | 11.50 | 236974 | -0.84% |
| 29 Jul 2021 | 11.95 | 11.75 | 12.00 | 11.25 | 530404 | 4.37% |
| 28 Jul 2021 | 11.45 | 11.40 | 11.75 | 10.90 | 270694 | 0.88% |
| 27 Jul 2021 | 11.35 | 11.55 | 11.55 | 11.10 | 159128 | 0.89% |
| 26 Jul 2021 | 11.25 | 11.20 | 11.50 | 10.55 | 365641 | 1.35% |
| 23 Jul 2021 | 11.10 | 11.60 | 12.00 | 11.10 | 324931 | -4.72% |
| 22 Jul 2021 | 11.65 | 11.70 | 12.20 | 11.40 | 222636 | -0.43% |
| 20 Jul 2021 | 11.70 | 11.90 | 12.40 | 11.65 | 368247 | -4.49% |
| 19 Jul 2021 | 12.25 | 12.45 | 12.60 | 12.00 | 504472 | -1.61% |
| 16 Jul 2021 | 12.45 | 12.20 | 12.85 | 12.20 | 612828 | 0.81% |
| 15 Jul 2021 | 12.35 | 13.20 | 13.20 | 12.25 | 1114973 | -5.73% |
| 14 Jul 2021 | 13.10 | 13.40 | 13.50 | 13.00 | 949190 | -1.50% |
| 13 Jul 2021 | 13.30 | 13.70 | 13.70 | 13.25 | 986671 | -0.37% |
| 12 Jul 2021 | 13.35 | 13.75 | 13.90 | 13.25 | 987150 | -1.48% |
| 09 Jul 2021 | 13.55 | 13.45 | 13.95 | 13.35 | 1622837 | 2.26% |
| 08 Jul 2021 | 13.25 | 14.40 | 14.70 | 13.10 | 5286801 | -6.03% |
| 07 Jul 2021 | 14.10 | 12.15 | 14.10 | 12.00 | 11434688 | 20.00% |
| 06 Jul 2021 | 11.75 | 12.25 | 12.30 | 11.70 | 952867 | -3.29% |
| 05 Jul 2021 | 12.15 | 11.75 | 12.40 | 11.70 | 1359135 | 3.85% |
| 02 Jul 2021 | 11.70 | 12.25 | 12.30 | 11.55 | 785687 | -1.68% |
| 01 Jul 2021 | 11.90 | 12.40 | 12.65 | 11.80 | 1699310 | -1.65% |
| 30 Jun 2021 | 12.10 | 11.05 | 12.40 | 11.00 | 2528667 | 11.01% |
| 29 Jun 2021 | 10.90 | 11.10 | 11.25 | 10.85 | 856010 | 0.46% |
| 28 Jun 2021 | 10.85 | 11.15 | 11.35 | 10.45 | 965786 | -1.81% |
| 25 Jun 2021 | 11.05 | 11.20 | 11.90 | 11.00 | 1084514 | 0.00% |
| 24 Jun 2021 | 11.05 | 11.90 | 12.00 | 10.90 | 2011804 | -4.74% |
| 23 Jun 2021 | 11.60 | 10.20 | 12.00 | 9.90 | 13906537 | 16.00% |
| 22 Jun 2021 | 10.00 | 10.00 | 10.30 | 9.45 | 1932770 | 3.09% |
| 21 Jun 2021 | 9.70 | 9.65 | 10.50 | 9.30 | 2081419 | 0.00% |
| 18 Jun 2021 | 9.70 | 10.10 | 10.35 | 9.00 | 1088503 | -3.96% |
| 17 Jun 2021 | 10.10 | 10.20 | 10.35 | 9.90 | 565796 | -0.49% |
| 16 Jun 2021 | 10.15 | 10.55 | 10.65 | 10.00 | 632667 | -3.33% |
| 15 Jun 2021 | 10.50 | 10.20 | 10.75 | 10.10 | 1032329 | 2.94% |
| 14 Jun 2021 | 10.20 | 10.30 | 10.70 | 10.05 | 646653 | -0.97% |
| 11 Jun 2021 | 10.30 | 9.85 | 10.90 | 9.50 | 2492664 | 5.10% |
| 10 Jun 2021 | 9.80 | 9.60 | 9.95 | 9.55 | 461267 | 2.08% |
| 09 Jun 2021 | 9.60 | 9.25 | 10.35 | 9.20 | 1091933 | 3.78% |
| 08 Jun 2021 | 9.25 | 9.50 | 9.55 | 9.10 | 369072 | -1.60% |
| 07 Jun 2021 | 9.40 | 9.45 | 9.65 | 9.10 | 435423 | 0.00% |
| 04 Jun 2021 | 9.40 | 9.75 | 9.75 | 9.30 | 399342 | -2.08% |
| 03 Jun 2021 | 9.60 | 9.95 | 9.95 | 9.50 | 358587 | -1.54% |
| 02 Jun 2021 | 9.75 | 9.60 | 10.00 | 9.35 | 296815 | 1.56% |
| 01 Jun 2021 | 9.60 | 10.30 | 10.30 | 9.05 | 1295027 | -5.42% |
| 31 May 2021 | 10.15 | 10.50 | 11.00 | 10.05 | 600517 | -1.93% |
| 28 May 2021 | 10.35 | 10.50 | 10.75 | 10.10 | 2134753 | 4.02% |
| 27 May 2021 | 9.95 | 9.20 | 10.30 | 9.00 | 2599677 | 8.15% |
| 26 May 2021 | 9.20 | 9.20 | 9.35 | 8.95 | 422976 | 1.66% |
| 25 May 2021 | 9.05 | 9.20 | 9.35 | 8.65 | 733334 | 0.00% |
| 24 May 2021 | 9.05 | 9.35 | 9.40 | 8.90 | 601381 | 0.56% |
| 21 May 2021 | 9.00 | 8.90 | 9.20 | 8.80 | 1326314 | 3.45% |
| 20 May 2021 | 8.70 | 8.55 | 8.90 | 8.20 | 1154974 | 3.57% |
| 19 May 2021 | 8.40 | 8.25 | 8.85 | 8.20 | 760232 | 2.44% |
| 18 May 2021 | 8.20 | 7.95 | 8.50 | 7.80 | 757379 | 5.13% |
| 17 May 2021 | 7.80 | 7.75 | 8.00 | 7.75 | 212160 | -2.50% |
| 14 May 2021 | 8.00 | 8.00 | 8.15 | 7.60 | 215427 | 1.91% |
| 12 May 2021 | 7.85 | 7.95 | 8.25 | 7.70 | 327776 | -1.88% |
| 11 May 2021 | 8.00 | 7.95 | 8.15 | 7.85 | 339215 | 0.63% |
| 10 May 2021 | 7.95 | 8.50 | 8.50 | 7.90 | 338496 | -0.62% |
| 07 May 2021 | 8.00 | 8.05 | 8.25 | 7.90 | 390609 | -1.84% |
| 06 May 2021 | 8.15 | 8.30 | 8.40 | 7.90 | 490541 | 1.24% |
| 05 May 2021 | 8.05 | 7.75 | 8.20 | 7.35 | 811225 | 5.92% |
| 04 May 2021 | 7.60 | 7.45 | 8.20 | 7.20 | 753298 | 4.11% |
| 03 May 2021 | 7.30 | 7.20 | 7.45 | 7.20 | 63808 | 0.00% |
| 30 Apr 2021 | 7.30 | 7.45 | 7.45 | 7.25 | 158030 | -1.35% |
| 29 Apr 2021 | 7.40 | 7.50 | 7.50 | 7.35 | 63190 | 0.00% |
| 28 Apr 2021 | 7.40 | 7.30 | 7.60 | 7.30 | 110556 | -0.67% |
| 27 Apr 2021 | 7.45 | 7.55 | 7.65 | 7.40 | 61602 | 0.00% |
| 26 Apr 2021 | 7.45 | 7.90 | 7.90 | 7.35 | 195931 | 0.00% |
| 23 Apr 2021 | 7.45 | 7.55 | 7.55 | 7.20 | 79767 | 0.68% |
| 22 Apr 2021 | 7.40 | 7.05 | 7.50 | 7.05 | 213339 | 1.37% |
| 20 Apr 2021 | 7.30 | 7.35 | 7.80 | 7.25 | 204997 | 2.82% |
| 19 Apr 2021 | 7.10 | 7.30 | 7.35 | 6.90 | 253106 | -4.05% |
| 16 Apr 2021 | 7.40 | 7.40 | 7.45 | 7.25 | 80107 | 0.00% |
| 15 Apr 2021 | 7.40 | 7.50 | 7.60 | 7.25 | 162317 | -1.33% |
| 13 Apr 2021 | 7.50 | 7.60 | 7.65 | 6.55 | 260583 | 0.67% |
| 12 Apr 2021 | 7.45 | 8.00 | 8.00 | 7.00 | 223960 | -8.02% |
| 09 Apr 2021 | 8.10 | 8.00 | 8.20 | 7.85 | 385108 | 1.25% |
| 08 Apr 2021 | 8.00 | 7.30 | 8.50 | 7.25 | 935336 | 10.34% |
| 07 Apr 2021 | 7.25 | 7.25 | 7.30 | 7.15 | 140950 | 1.40% |
| 06 Apr 2021 | 7.15 | 7.20 | 7.25 | 7.05 | 144622 | 0.70% |
| 05 Apr 2021 | 7.10 | 7.25 | 7.25 | 6.95 | 101759 | -2.07% |
| 01 Apr 2021 | 7.25 | 7.20 | 7.35 | 7.05 | 127994 | 2.84% |
| 31 Mar 2021 | 7.05 | 7.45 | 7.45 | 6.85 | 205543 | -1.40% |
| 30 Mar 2021 | 7.15 | 7.45 | 7.45 | 7.10 | 109466 | -2.05% |
| 26 Mar 2021 | 7.30 | 7.65 | 7.65 | 7.10 | 207142 | -0.68% |
| 25 Mar 2021 | 7.35 | 7.60 | 7.60 | 7.15 | 190378 | 0.00% |
| 24 Mar 2021 | 7.35 | 7.55 | 7.90 | 7.20 | 342942 | -0.68% |
| 23 Mar 2021 | 7.40 | 7.60 | 8.00 | 7.35 | 506704 | -0.67% |
| 22 Mar 2021 | 7.45 | 7.60 | 7.80 | 7.40 | 235245 | -1.97% |
| 19 Mar 2021 | 7.60 | 7.50 | 7.80 | 7.10 | 233802 | -0.65% |
| 18 Mar 2021 | 7.65 | 8.10 | 8.10 | 7.50 | 453135 | -2.55% |
| 17 Mar 2021 | 7.85 | 8.40 | 8.40 | 7.80 | 599093 | -3.68% |
| 16 Mar 2021 | 8.15 | 8.00 | 8.25 | 7.90 | 747022 | 4.49% |
| 15 Mar 2021 | 7.80 | 7.75 | 8.20 | 7.35 | 380888 | 1.30% |
| 12 Mar 2021 | 7.70 | 7.75 | 8.05 | 7.60 | 320546 | -0.65% |
| 10 Mar 2021 | 7.75 | 7.95 | 8.05 | 7.70 | 281475 | -1.27% |
| 09 Mar 2021 | 7.85 | 7.90 | 8.50 | 7.65 | 1021756 | -1.26% |
| 08 Mar 2021 | 7.95 | 8.00 | 8.25 | 7.80 | 200157 | 1.27% |
| 05 Mar 2021 | 7.85 | 8.25 | 8.25 | 7.75 | 551196 | -3.09% |
| 04 Mar 2021 | 8.10 | 8.50 | 8.50 | 7.90 | 529304 | -3.57% |
| 03 Mar 2021 | 8.40 | 8.00 | 8.50 | 8.00 | 1957419 | 8.39% |
| 02 Mar 2021 | 7.75 | 7.15 | 7.75 | 6.95 | 992274 | 9.93% |
| 01 Mar 2021 | 7.05 | 7.05 | 7.25 | 7.00 | 159996 | -1.40% |
| 26 Feb 2021 | 7.15 | 7.20 | 7.30 | 6.95 | 561273 | -1.38% |
| 25 Feb 2021 | 7.25 | 7.15 | 7.50 | 7.00 | 585541 | 5.07% |
| 24 Feb 2021 | 6.90 | 6.30 | 6.90 | 6.30 | 167169 | 9.52% |
| 23 Feb 2021 | 6.30 | 6.50 | 6.50 | 6.30 | 177337 | -0.79% |
| 22 Feb 2021 | 6.35 | 6.50 | 6.50 | 6.30 | 87214 | -0.78% |
| 19 Feb 2021 | 6.40 | 6.55 | 6.70 | 6.40 | 160359 | -1.54% |
| 18 Feb 2021 | 6.50 | 6.60 | 6.60 | 6.40 | 143219 | 0.00% |
| 17 Feb 2021 | 6.50 | 6.45 | 6.60 | 6.30 | 66308 | 2.36% |
| 16 Feb 2021 | 6.35 | 6.60 | 6.60 | 6.25 | 92633 | -2.31% |
| 15 Feb 2021 | 6.50 | 6.55 | 6.70 | 6.45 | 66801 | 0.78% |
| 12 Feb 2021 | 6.45 | 6.55 | 6.55 | 6.40 | 156730 | -0.77% |
| 11 Feb 2021 | 6.50 | 6.50 | 6.55 | 6.30 | 125148 | 0.78% |
| 10 Feb 2021 | 6.45 | 6.55 | 6.55 | 6.35 | 137679 | -1.53% |
| 09 Feb 2021 | 6.55 | 6.65 | 6.80 | 6.45 | 227980 | -2.96% |
| 08 Feb 2021 | 6.75 | 6.70 | 6.90 | 6.25 | 244722 | 0.75% |
| 05 Feb 2021 | 6.70 | 6.65 | 6.85 | 6.50 | 171252 | 2.29% |
| 04 Feb 2021 | 6.55 | 6.95 | 6.95 | 6.50 | 344545 | -3.68% |
| 03 Feb 2021 | 6.80 | 6.95 | 6.95 | 6.70 | 127544 | 0.74% |
| 02 Feb 2021 | 6.75 | 6.60 | 6.85 | 6.55 | 138045 | 2.27% |
| 01 Feb 2021 | 6.60 | 6.85 | 7.00 | 6.50 | 120375 | -2.22% |
| 29 Jan 2021 | 6.75 | 6.95 | 6.95 | 6.75 | 84742 | -1.46% |
| 28 Jan 2021 | 6.85 | 6.85 | 7.10 | 6.70 | 134517 | -0.72% |
| 27 Jan 2021 | 6.90 | 7.05 | 7.05 | 6.80 | 393833 | 2.22% |
| 25 Jan 2021 | 6.75 | 6.75 | 7.05 | 6.45 | 265872 | 0.00% |
| 22 Jan 2021 | 6.75 | 6.95 | 6.95 | 6.70 | 123011 | -1.46% |
| 21 Jan 2021 | 6.85 | 6.80 | 7.00 | 6.75 | 98786 | -0.72% |
| 20 Jan 2021 | 6.90 | 7.00 | 7.00 | 6.85 | 50208 | -1.43% |
| 19 Jan 2021 | 7.00 | 7.15 | 7.15 | 6.80 | 52327 | 0.00% |
| 18 Jan 2021 | 7.00 | 7.10 | 7.10 | 6.70 | 162261 | 1.45% |
| 15 Jan 2021 | 6.90 | 7.05 | 7.05 | 6.80 | 138398 | -1.43% |
| 14 Jan 2021 | 7.00 | 7.10 | 7.10 | 6.80 | 62174 | 0.72% |
| 13 Jan 2021 | 6.95 | 7.10 | 7.20 | 6.75 | 200635 | -0.71% |
| 12 Jan 2021 | 7.00 | 7.10 | 7.35 | 6.95 | 144799 | -1.41% |
| 11 Jan 2021 | 7.10 | 7.20 | 7.40 | 7.05 | 101143 | -1.39% |
| 08 Jan 2021 | 7.20 | 7.60 | 7.60 | 7.05 | 221602 | -2.70% |
| 07 Jan 2021 | 7.40 | 7.60 | 7.75 | 7.30 | 246205 | -2.63% |
| 06 Jan 2021 | 7.60 | 7.70 | 7.85 | 7.30 | 348389 | 0.00% |
| 05 Jan 2021 | 7.60 | 7.15 | 7.60 | 7.10 | 329836 | 4.83% |
| 04 Jan 2021 | 7.25 | 7.40 | 7.40 | 6.95 | 306506 | -0.68% |
| 01 Jan 2021 | 7.30 | 7.40 | 7.40 | 7.10 | 172713 | 0.00% |
| 31 Dec 2020 | 7.30 | 6.85 | 7.45 | 6.85 | 213129 | 1.39% |
| 30 Dec 2020 | 7.20 | 7.45 | 7.45 | 6.90 | 856740 | -2.04% |
| 29 Dec 2020 | 7.35 | 7.60 | 7.65 | 7.20 | 551830 | -3.29% |
| 28 Dec 2020 | 7.60 | 7.80 | 8.00 | 7.45 | 1012447 | -2.56% |
| 24 Dec 2020 | 7.80 | 8.00 | 8.25 | 7.65 | 702810 | -0.64% |
| 23 Dec 2020 | 7.85 | 7.90 | 8.40 | 7.70 | 1280289 | 1.29% |
| 22 Dec 2020 | 7.75 | 8.90 | 8.90 | 7.60 | 2755445 | -7.74% |
