GMRAIRPORT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 103.51 | 102.56 | 103.97 | 101.00 | 30961152 | 0.44% |
| 04 Dec 2025 | 103.06 | 105.00 | 105.84 | 102.84 | 23135574 | -2.17% |
| 03 Dec 2025 | 105.35 | 107.39 | 107.91 | 104.90 | 36117634 | -1.20% |
| 02 Dec 2025 | 106.63 | 107.20 | 110.36 | 106.43 | 57495746 | -0.94% |
| 01 Dec 2025 | 107.64 | 108.90 | 109.60 | 106.83 | 40681263 | -0.66% |
| 28 Nov 2025 | 108.35 | 106.20 | 109.07 | 106.00 | 25821928 | 1.56% |
| 27 Nov 2025 | 106.69 | 107.20 | 107.21 | 106.23 | 13820784 | -0.07% |
| 26 Nov 2025 | 106.76 | 104.98 | 107.07 | 104.61 | 27688034 | 2.45% |
| 25 Nov 2025 | 104.21 | 103.49 | 105.99 | 103.32 | 27430965 | 0.43% |
| 24 Nov 2025 | 103.76 | 104.68 | 104.70 | 102.89 | 30916627 | -0.28% |
| 21 Nov 2025 | 104.05 | 103.25 | 105.49 | 102.55 | 36366106 | 0.76% |
| 20 Nov 2025 | 103.27 | 102.92 | 104.44 | 102.60 | 22471259 | 0.34% |
| 19 Nov 2025 | 102.92 | 104.20 | 104.70 | 102.52 | 24782245 | -0.77% |
| 18 Nov 2025 | 103.72 | 97.66 | 104.85 | 97.50 | 103946808 | 6.18% |
| 17 Nov 2025 | 97.68 | 97.46 | 98.08 | 96.42 | 16152779 | 2.10% |
| 14 Nov 2025 | 95.67 | 97.65 | 99.19 | 94.65 | 28366853 | 0.19% |
| 13 Nov 2025 | 95.49 | 95.25 | 96.20 | 95.09 | 10602571 | -0.01% |
| 12 Nov 2025 | 95.50 | 95.99 | 96.27 | 94.64 | 10526450 | 0.01% |
| 11 Nov 2025 | 95.49 | 95.50 | 95.80 | 94.45 | 6227895 | -0.17% |
| 10 Nov 2025 | 95.65 | 95.11 | 96.72 | 95.11 | 10726731 | -0.01% |
| 07 Nov 2025 | 95.66 | 94.30 | 96.30 | 94.00 | 17206733 | 1.28% |
| 06 Nov 2025 | 94.45 | 94.10 | 96.43 | 94.10 | 11103563 | -0.75% |
| 04 Nov 2025 | 95.16 | 94.01 | 96.22 | 94.00 | 16023424 | 1.78% |
| 03 Nov 2025 | 93.50 | 93.97 | 94.10 | 93.03 | 3907119 | -0.50% |
| 31 Oct 2025 | 93.97 | 95.20 | 95.94 | 93.70 | 12371529 | -0.53% |
| 30 Oct 2025 | 94.47 | 93.21 | 95.50 | 93.20 | 26516655 | 1.61% |
| 29 Oct 2025 | 92.97 | 92.65 | 93.58 | 91.73 | 15092548 | 0.30% |
| 28 Oct 2025 | 92.69 | 92.34 | 93.59 | 92.18 | 11137106 | 0.38% |
| 27 Oct 2025 | 92.34 | 94.00 | 94.00 | 91.87 | 9440624 | -0.92% |
| 24 Oct 2025 | 93.20 | 92.35 | 94.68 | 92.19 | 27201354 | 0.96% |
| 23 Oct 2025 | 92.31 | 91.30 | 93.35 | 91.30 | 22751127 | 0.33% |
| 21 Oct 2025 | 92.01 | 92.50 | 92.58 | 91.60 | 1659032 | 0.05% |
| 20 Oct 2025 | 91.96 | 90.10 | 92.14 | 89.97 | 8623578 | 2.01% |
| 17 Oct 2025 | 90.15 | 90.81 | 90.82 | 89.60 | 5675574 | -0.79% |
| 16 Oct 2025 | 90.87 | 89.96 | 91.15 | 89.79 | 6688742 | 0.79% |
| 15 Oct 2025 | 90.16 | 89.10 | 90.54 | 88.50 | 4646050 | 1.49% |
| 14 Oct 2025 | 88.84 | 90.50 | 90.88 | 88.30 | 3991563 | -1.12% |
| 13 Oct 2025 | 89.85 | 89.90 | 90.49 | 88.58 | 4918636 | -0.55% |
| 10 Oct 2025 | 90.35 | 90.71 | 91.16 | 89.85 | 4874972 | -0.40% |
| 09 Oct 2025 | 90.71 | 87.15 | 91.10 | 87.07 | 12062943 | 3.56% |
| 08 Oct 2025 | 87.59 | 88.38 | 88.45 | 86.95 | 6861831 | -0.91% |
| 07 Oct 2025 | 88.39 | 88.77 | 89.15 | 88.21 | 3176718 | -0.35% |
| 06 Oct 2025 | 88.70 | 89.18 | 89.47 | 87.50 | 7601497 | -0.65% |
| 03 Oct 2025 | 89.28 | 89.40 | 90.27 | 89.05 | 6940845 | -0.07% |
| 01 Oct 2025 | 89.34 | 87.20 | 89.95 | 87.20 | 5199508 | 2.45% |
| 30 Sep 2025 | 87.20 | 86.92 | 87.95 | 86.08 | 13143816 | 0.35% |
| 29 Sep 2025 | 86.90 | 87.22 | 87.65 | 86.02 | 8378717 | -0.44% |
| 26 Sep 2025 | 87.28 | 88.70 | 89.29 | 86.94 | 7715812 | -2.06% |
| 25 Sep 2025 | 89.12 | 89.49 | 90.24 | 88.92 | 7859387 | 0.08% |
| 24 Sep 2025 | 89.05 | 90.49 | 90.85 | 88.90 | 4269311 | -1.63% |
| 23 Sep 2025 | 90.53 | 90.84 | 91.39 | 89.93 | 5911961 | -0.70% |
| 22 Sep 2025 | 91.17 | 92.53 | 92.84 | 90.72 | 4486135 | -1.47% |
| 19 Sep 2025 | 92.53 | 91.76 | 93.78 | 91.75 | 18989198 | 0.83% |
| 18 Sep 2025 | 91.77 | 92.09 | 92.49 | 91.00 | 4742266 | -0.12% |
| 17 Sep 2025 | 91.88 | 93.00 | 93.49 | 91.53 | 9066947 | -1.03% |
| 16 Sep 2025 | 92.84 | 89.49 | 93.41 | 89.26 | 32438451 | 4.12% |
| 15 Sep 2025 | 89.17 | 88.41 | 89.79 | 87.99 | 15155024 | 1.18% |
| 12 Sep 2025 | 88.13 | 88.40 | 89.07 | 87.21 | 81124952 | 1.01% |
| 11 Sep 2025 | 87.25 | 87.49 | 88.63 | 86.86 | 97395891 | 0.14% |
| 10 Sep 2025 | 87.13 | 87.32 | 87.68 | 86.89 | 5854988 | 0.36% |
| 09 Sep 2025 | 86.82 | 86.36 | 88.55 | 86.35 | 14512873 | 0.63% |
| 08 Sep 2025 | 86.28 | 86.14 | 86.85 | 85.81 | 5384432 | 0.38% |
| 05 Sep 2025 | 85.95 | 86.10 | 87.12 | 84.93 | 6483794 | -0.69% |
| 04 Sep 2025 | 86.55 | 87.40 | 88.75 | 86.45 | 4469534 | -0.94% |
| 03 Sep 2025 | 87.37 | 86.99 | 87.50 | 86.68 | 3802856 | 0.38% |
| 02 Sep 2025 | 87.04 | 87.39 | 88.06 | 86.81 | 4217959 | 0.01% |
| 01 Sep 2025 | 87.03 | 86.14 | 87.42 | 86.07 | 9371787 | 1.12% |
| 29 Aug 2025 | 86.07 | 86.00 | 87.33 | 85.70 | 10303831 | -0.42% |
| 28 Aug 2025 | 86.43 | 88.49 | 88.60 | 86.20 | 10380000 | -2.56% |
| 26 Aug 2025 | 88.70 | 88.20 | 89.10 | 87.30 | 9583336 | -0.16% |
| 25 Aug 2025 | 88.84 | 89.55 | 90.24 | 88.65 | 7007338 | -0.79% |
| 22 Aug 2025 | 89.55 | 90.00 | 90.11 | 89.13 | 7729819 | 0.66% |
| 21 Aug 2025 | 88.96 | 91.10 | 91.31 | 88.85 | 5796455 | -2.25% |
| 20 Aug 2025 | 91.01 | 90.40 | 91.69 | 89.98 | 6498605 | 0.63% |
| 19 Aug 2025 | 90.44 | 91.29 | 91.29 | 90.07 | 5846344 | 0.27% |
| 18 Aug 2025 | 90.20 | 91.02 | 91.42 | 89.50 | 5097534 | -0.63% |
| 14 Aug 2025 | 90.77 | 88.74 | 90.90 | 88.74 | 7283392 | 2.39% |
| 13 Aug 2025 | 88.65 | 88.38 | 89.32 | 87.92 | 13947975 | 0.44% |
| 12 Aug 2025 | 88.26 | 89.10 | 89.43 | 87.57 | 5637915 | -1.19% |
| 11 Aug 2025 | 89.32 | 89.20 | 89.95 | 88.47 | 3493527 | 0.15% |
| 08 Aug 2025 | 89.19 | 90.60 | 91.09 | 89.00 | 5554641 | -1.59% |
| 07 Aug 2025 | 90.63 | 90.80 | 91.16 | 89.00 | 11333128 | -0.83% |
| 06 Aug 2025 | 91.39 | 93.40 | 93.40 | 90.74 | 13230869 | -1.53% |
| 05 Aug 2025 | 92.81 | 91.55 | 93.00 | 91.20 | 13454598 | 1.46% |
| 04 Aug 2025 | 91.47 | 89.42 | 91.66 | 88.68 | 16647076 | 2.29% |
| 01 Aug 2025 | 89.42 | 90.06 | 91.21 | 89.01 | 12775865 | -0.71% |
| 31 Jul 2025 | 90.06 | 88.30 | 90.96 | 88.30 | 10254931 | 0.24% |
| 30 Jul 2025 | 89.84 | 91.89 | 92.43 | 89.43 | 9985594 | -0.42% |
| 29 Jul 2025 | 90.22 | 89.70 | 90.71 | 89.05 | 7188716 | 0.64% |
| 28 Jul 2025 | 89.65 | 89.50 | 91.57 | 89.04 | 9324951 | -0.31% |
| 25 Jul 2025 | 89.93 | 91.14 | 91.80 | 89.62 | 4900239 | -2.07% |
| 24 Jul 2025 | 91.83 | 91.30 | 92.34 | 91.14 | 6559443 | 0.49% |
| 23 Jul 2025 | 91.38 | 92.06 | 92.25 | 90.60 | 9993200 | -0.59% |
| 22 Jul 2025 | 91.92 | 93.80 | 93.83 | 91.75 | 7543460 | -1.63% |
| 21 Jul 2025 | 93.44 | 94.50 | 94.53 | 93.16 | 4922563 | -0.93% |
| 18 Jul 2025 | 94.32 | 95.10 | 97.00 | 93.96 | 18646049 | -0.38% |
| 17 Jul 2025 | 94.68 | 94.40 | 95.36 | 94.00 | 16447532 | 0.84% |
| 16 Jul 2025 | 93.89 | 91.88 | 94.00 | 91.55 | 12770323 | 2.19% |
| 15 Jul 2025 | 91.88 | 91.93 | 92.24 | 90.75 | 11959963 | 0.24% |
| 14 Jul 2025 | 91.66 | 90.30 | 92.39 | 89.65 | 9763399 | 1.16% |
| 11 Jul 2025 | 90.61 | 92.00 | 92.45 | 90.25 | 6945089 | -1.83% |
| 10 Jul 2025 | 92.30 | 92.90 | 93.19 | 91.65 | 7332739 | -0.54% |
| 09 Jul 2025 | 92.80 | 91.50 | 93.96 | 91.44 | 23779994 | 1.71% |
| 08 Jul 2025 | 91.24 | 90.07 | 91.55 | 89.93 | 16788875 | 1.30% |
| 07 Jul 2025 | 90.07 | 90.00 | 90.60 | 89.34 | 8695402 | 0.18% |
| 04 Jul 2025 | 89.91 | 88.56 | 90.06 | 88.36 | 17133306 | 1.63% |
| 03 Jul 2025 | 88.47 | 90.00 | 90.28 | 88.01 | 22497196 | 0.08% |
| 02 Jul 2025 | 88.40 | 86.39 | 88.80 | 86.21 | 26797812 | 2.78% |
| 01 Jul 2025 | 86.01 | 85.31 | 86.50 | 85.01 | 14033352 | 0.96% |
| 30 Jun 2025 | 85.19 | 85.04 | 85.39 | 84.36 | 8827649 | 0.51% |
| 27 Jun 2025 | 84.76 | 85.10 | 85.64 | 83.29 | 11946465 | -0.13% |
| 26 Jun 2025 | 84.87 | 83.80 | 85.00 | 83.44 | 14072936 | 1.54% |
| 25 Jun 2025 | 83.58 | 83.80 | 83.80 | 82.96 | 13168294 | 0.46% |
| 24 Jun 2025 | 83.20 | 82.00 | 83.80 | 81.81 | 11982995 | 2.22% |
| 23 Jun 2025 | 81.39 | 80.88 | 82.00 | 80.38 | 7720298 | 0.52% |
| 20 Jun 2025 | 80.97 | 80.55 | 81.70 | 80.38 | 71820397 | 0.52% |
| 19 Jun 2025 | 80.55 | 82.80 | 83.05 | 80.25 | 12955527 | -2.66% |
| 18 Jun 2025 | 82.75 | 83.23 | 83.55 | 82.53 | 6693801 | -0.01% |
| 17 Jun 2025 | 82.76 | 83.59 | 84.19 | 82.41 | 6610310 | -0.97% |
| 16 Jun 2025 | 83.57 | 81.80 | 83.86 | 80.90 | 11215638 | 3.30% |
| 13 Jun 2025 | 80.90 | 80.40 | 81.65 | 79.92 | 20850809 | -1.23% |
| 12 Jun 2025 | 81.91 | 84.50 | 85.20 | 81.33 | 8031240 | -3.01% |
| 11 Jun 2025 | 84.45 | 85.05 | 85.94 | 84.15 | 4614887 | -0.74% |
| 10 Jun 2025 | 85.08 | 86.35 | 86.43 | 84.95 | 8154804 | -1.49% |
| 09 Jun 2025 | 86.37 | 86.69 | 87.17 | 86.01 | 6525950 | 0.13% |
| 06 Jun 2025 | 86.26 | 85.00 | 86.54 | 84.74 | 7098507 | 1.59% |
| 05 Jun 2025 | 84.91 | 84.36 | 85.50 | 83.99 | 7124566 | 1.10% |
| 04 Jun 2025 | 83.99 | 85.34 | 85.60 | 83.90 | 9835009 | -1.58% |
| 03 Jun 2025 | 85.34 | 85.75 | 86.02 | 84.76 | 7063568 | -0.23% |
| 02 Jun 2025 | 85.54 | 84.05 | 85.85 | 83.66 | 7079328 | 1.74% |
| 30 May 2025 | 84.08 | 86.75 | 86.75 | 83.40 | 22217071 | -2.78% |
| 29 May 2025 | 86.48 | 86.51 | 86.69 | 85.63 | 5258085 | 0.23% |
| 28 May 2025 | 86.28 | 87.00 | 87.10 | 86.12 | 4888292 | -0.59% |
| 27 May 2025 | 86.79 | 86.40 | 87.27 | 86.07 | 9011624 | 0.32% |
| 26 May 2025 | 86.51 | 87.40 | 87.40 | 85.81 | 7586067 | -0.40% |
| 23 May 2025 | 86.86 | 89.70 | 89.70 | 86.60 | 14874983 | -2.35% |
| 22 May 2025 | 88.95 | 87.55 | 89.31 | 87.05 | 11246188 | 1.51% |
| 21 May 2025 | 87.63 | 84.70 | 87.75 | 84.70 | 8434940 | 2.12% |
| 20 May 2025 | 85.81 | 87.98 | 88.12 | 85.65 | 7335499 | -1.85% |
| 19 May 2025 | 87.43 | 91.65 | 91.72 | 87.20 | 13853534 | -4.00% |
| 16 May 2025 | 91.07 | 90.10 | 91.75 | 88.51 | 17512752 | 2.17% |
| 15 May 2025 | 89.14 | 88.25 | 89.82 | 87.78 | 10063479 | 1.75% |
| 14 May 2025 | 87.61 | 87.69 | 88.29 | 87.15 | 4455214 | 0.48% |
| 13 May 2025 | 87.19 | 88.06 | 88.39 | 86.93 | 5097283 | -0.99% |
| 12 May 2025 | 88.06 | 88.00 | 89.06 | 87.06 | 19514300 | 4.58% |
| 09 May 2025 | 84.20 | 82.20 | 84.50 | 80.50 | 9617387 | -0.73% |
| 08 May 2025 | 84.82 | 87.02 | 87.55 | 84.05 | 6727434 | -2.53% |
| 07 May 2025 | 87.02 | 84.50 | 87.57 | 84.50 | 7743072 | 0.69% |
| 06 May 2025 | 86.42 | 88.08 | 88.36 | 85.96 | 5035966 | -1.90% |
| 05 May 2025 | 88.09 | 87.39 | 88.68 | 87.27 | 5839967 | 1.00% |
| 02 May 2025 | 87.22 | 87.15 | 88.88 | 87.02 | 6521005 | 0.03% |
| 30 Apr 2025 | 87.19 | 89.20 | 89.77 | 86.64 | 21631744 | -2.47% |
| 29 Apr 2025 | 89.40 | 88.17 | 90.08 | 88.06 | 40899069 | 1.40% |
| 28 Apr 2025 | 88.17 | 85.00 | 88.97 | 84.86 | 15728517 | 3.12% |
| 25 Apr 2025 | 85.50 | 89.72 | 90.19 | 83.86 | 18253042 | -3.93% |
| 24 Apr 2025 | 89.00 | 87.75 | 89.50 | 87.30 | 16901230 | 1.63% |
| 23 Apr 2025 | 87.57 | 87.00 | 87.90 | 85.71 | 7867039 | 1.06% |
| 22 Apr 2025 | 86.65 | 86.98 | 87.95 | 86.20 | 12081653 | -0.12% |
| 21 Apr 2025 | 86.75 | 87.20 | 87.40 | 86.03 | 9542428 | 0.25% |
| 17 Apr 2025 | 86.53 | 85.50 | 87.50 | 85.49 | 8528599 | 1.04% |
| 16 Apr 2025 | 85.64 | 86.00 | 86.55 | 84.80 | 7446581 | -0.45% |
| 15 Apr 2025 | 86.03 | 87.00 | 87.07 | 85.71 | 28056085 | 0.36% |
| 11 Apr 2025 | 85.72 | 86.10 | 87.14 | 85.07 | 31659595 | -0.15% |
| 09 Apr 2025 | 85.85 | 85.65 | 86.55 | 84.50 | 14444164 | 0.55% |
| 08 Apr 2025 | 85.38 | 83.92 | 85.85 | 81.87 | 23365934 | 3.84% |
| 07 Apr 2025 | 82.22 | 77.00 | 83.00 | 76.66 | 57951987 | 1.83% |
| 04 Apr 2025 | 80.74 | 83.15 | 84.08 | 80.31 | 29180057 | -2.37% |
| 03 Apr 2025 | 82.70 | 78.26 | 83.20 | 78.11 | 24331046 | 4.90% |
| 02 Apr 2025 | 78.84 | 77.49 | 79.10 | 75.83 | 14793006 | 1.91% |
| 01 Apr 2025 | 77.36 | 76.80 | 78.14 | 75.90 | 14007197 | 2.15% |
| 28 Mar 2025 | 75.73 | 76.40 | 77.45 | 75.35 | 29733998 | -0.28% |
| 27 Mar 2025 | 75.94 | 75.90 | 76.74 | 74.96 | 27995886 | -0.39% |
| 26 Mar 2025 | 76.24 | 75.69 | 77.25 | 75.40 | 20718143 | 0.74% |
| 25 Mar 2025 | 75.68 | 78.60 | 78.60 | 75.39 | 5077844 | -2.87% |
| 24 Mar 2025 | 77.92 | 78.00 | 78.75 | 77.56 | 7652689 | 0.72% |
| 21 Mar 2025 | 77.36 | 76.70 | 77.75 | 76.35 | 9877735 | 0.93% |
| 20 Mar 2025 | 76.65 | 77.00 | 77.49 | 75.91 | 9665287 | -0.04% |
| 19 Mar 2025 | 76.68 | 75.50 | 76.98 | 74.79 | 6798346 | 2.31% |
| 18 Mar 2025 | 74.95 | 74.74 | 75.30 | 74.35 | 6809908 | 1.05% |
| 17 Mar 2025 | 74.17 | 74.80 | 75.19 | 73.80 | 8310284 | -0.22% |
| 13 Mar 2025 | 74.33 | 73.99 | 74.69 | 73.00 | 8234957 | 0.96% |
| 12 Mar 2025 | 73.62 | 74.15 | 74.64 | 72.57 | 5529681 | -0.66% |
| 11 Mar 2025 | 74.11 | 71.35 | 74.70 | 70.54 | 11741836 | 3.23% |
| 10 Mar 2025 | 71.79 | 72.90 | 74.18 | 71.35 | 5552361 | -1.41% |
| 07 Mar 2025 | 72.82 | 73.06 | 74.52 | 72.25 | 7258727 | -1.21% |
| 06 Mar 2025 | 73.71 | 74.31 | 74.87 | 73.47 | 6972387 | -0.59% |
| 05 Mar 2025 | 74.15 | 70.53 | 74.40 | 70.53 | 11847842 | 4.14% |
| 04 Mar 2025 | 71.20 | 69.50 | 71.60 | 69.00 | 8454397 | 1.98% |
| 03 Mar 2025 | 69.82 | 70.30 | 70.30 | 68.35 | 9150104 | 0.50% |
| 28 Feb 2025 | 69.47 | 68.95 | 69.75 | 67.75 | 22302860 | 0.26% |
| 27 Feb 2025 | 69.29 | 69.95 | 70.34 | 69.00 | 9102396 | -0.69% |
| 25 Feb 2025 | 69.77 | 69.60 | 70.30 | 69.35 | 3943887 | 0.20% |
| 24 Feb 2025 | 69.63 | 69.10 | 70.08 | 67.81 | 11087449 | -0.43% |
| 21 Feb 2025 | 69.93 | 70.55 | 71.92 | 69.44 | 7232594 | -1.96% |
| 20 Feb 2025 | 71.33 | 70.30 | 71.71 | 69.41 | 13866438 | 1.51% |
| 19 Feb 2025 | 70.27 | 70.78 | 71.43 | 69.45 | 20210142 | -0.73% |
| 18 Feb 2025 | 70.79 | 71.25 | 71.90 | 68.67 | 14300469 | 0.75% |
| 17 Feb 2025 | 70.26 | 70.05 | 70.67 | 68.34 | 24818366 | -0.31% |
| 14 Feb 2025 | 70.48 | 72.65 | 73.00 | 68.71 | 17831038 | -2.93% |
| 13 Feb 2025 | 72.61 | 72.79 | 73.79 | 72.25 | 6707272 | 0.76% |
| 12 Feb 2025 | 72.06 | 71.63 | 72.48 | 69.40 | 12117986 | 0.21% |
| 11 Feb 2025 | 71.91 | 73.35 | 73.61 | 71.26 | 11227846 | -2.39% |
| 10 Feb 2025 | 73.67 | 74.49 | 74.89 | 72.85 | 6258171 | -1.15% |
| 07 Feb 2025 | 74.53 | 75.25 | 75.32 | 73.25 | 8991765 | -0.20% |
| 06 Feb 2025 | 74.68 | 75.65 | 76.05 | 74.00 | 12500383 | -1.02% |
| 05 Feb 2025 | 75.45 | 74.87 | 76.60 | 74.79 | 11174536 | 1.22% |
| 04 Feb 2025 | 74.54 | 73.90 | 75.19 | 72.75 | 11094557 | 1.44% |
| 03 Feb 2025 | 73.48 | 73.45 | 73.88 | 71.64 | 12042878 | -0.41% |
| 01 Feb 2025 | 73.78 | 72.99 | 75.05 | 72.13 | 20661157 | 1.53% |
| 31 Jan 2025 | 72.67 | 71.30 | 73.08 | 70.73 | 14887641 | 2.06% |
| 30 Jan 2025 | 71.20 | 72.19 | 72.49 | 70.76 | 19604319 | -0.08% |
| 29 Jan 2025 | 71.26 | 73.00 | 73.71 | 70.76 | 25973856 | 0.28% |
| 28 Jan 2025 | 71.06 | 70.81 | 72.00 | 68.90 | 13779506 | 0.78% |
| 27 Jan 2025 | 70.51 | 70.89 | 71.03 | 69.66 | 12784262 | -1.37% |
| 24 Jan 2025 | 71.49 | 73.50 | 74.01 | 71.10 | 10814737 | -2.73% |
| 23 Jan 2025 | 73.50 | 73.20 | 73.74 | 72.33 | 6441341 | 0.71% |
| 22 Jan 2025 | 72.98 | 74.57 | 74.70 | 70.85 | 14826279 | -1.86% |
| 21 Jan 2025 | 74.36 | 77.01 | 77.30 | 74.11 | 10210742 | -3.14% |
| 20 Jan 2025 | 76.77 | 75.89 | 77.35 | 75.62 | 8011477 | 0.92% |
| 17 Jan 2025 | 76.07 | 74.68 | 76.49 | 74.14 | 8571378 | 1.86% |
| 16 Jan 2025 | 74.68 | 74.91 | 75.65 | 74.49 | 13439651 | 0.48% |
| 15 Jan 2025 | 74.32 | 72.50 | 74.69 | 72.50 | 9958755 | 2.94% |
| 14 Jan 2025 | 72.20 | 70.99 | 73.13 | 70.34 | 23038361 | 3.59% |
| 13 Jan 2025 | 69.70 | 73.00 | 73.98 | 69.27 | 18419378 | -6.48% |
| 10 Jan 2025 | 74.53 | 76.09 | 76.30 | 74.00 | 11314699 | -2.04% |
| 09 Jan 2025 | 76.08 | 77.36 | 77.36 | 75.86 | 5515487 | -0.95% |
| 08 Jan 2025 | 76.81 | 76.49 | 77.22 | 75.00 | 9678431 | 0.22% |
| 07 Jan 2025 | 76.64 | 76.30 | 77.57 | 76.11 | 6456372 | 0.29% |
| 06 Jan 2025 | 76.42 | 78.99 | 78.99 | 75.93 | 19299307 | -2.87% |
| 03 Jan 2025 | 78.68 | 78.41 | 79.92 | 78.26 | 6224506 | -0.01% |
| 02 Jan 2025 | 78.69 | 78.74 | 79.05 | 78.03 | 4945975 | 0.13% |
| 01 Jan 2025 | 78.59 | 78.99 | 79.05 | 77.80 | 3400151 | 0.04% |
| 31 Dec 2024 | 78.56 | 77.05 | 78.81 | 76.96 | 14038476 | 1.60% |
| 30 Dec 2024 | 77.32 | 79.24 | 79.75 | 76.71 | 16632173 | -2.19% |
| 27 Dec 2024 | 79.05 | 79.80 | 80.14 | 78.92 | 10133639 | 0.01% |
| 26 Dec 2024 | 79.04 | 79.15 | 79.75 | 78.56 | 10679581 | -0.14% |
| 24 Dec 2024 | 79.15 | 79.49 | 80.48 | 78.66 | 6303126 | -0.19% |
| 23 Dec 2024 | 79.30 | 79.18 | 80.64 | 78.55 | 19622227 | 0.61% |
| 20 Dec 2024 | 78.82 | 81.60 | 81.60 | 78.00 | 10082347 | -2.24% |
| 19 Dec 2024 | 80.63 | 80.20 | 81.49 | 80.20 | 4878495 | -1.85% |
| 18 Dec 2024 | 82.15 | 83.00 | 83.16 | 81.58 | 7559892 | -1.55% |
| 17 Dec 2024 | 83.44 | 85.40 | 85.76 | 83.00 | 13065340 | -0.55% |
| 16 Dec 2024 | 83.90 | 84.05 | 84.44 | 83.65 | 4526525 | -0.06% |
| 13 Dec 2024 | 83.95 | 83.81 | 84.47 | 81.92 | 7881359 | -0.72% |
| 12 Dec 2024 | 84.56 | 85.70 | 85.70 | 84.20 | 7381845 | -1.03% |
| 11 Dec 2024 | 85.44 | 84.75 | 85.84 | 84.75 | 5476910 | 0.36% |
| 10 Dec 2024 | 85.13 | 86.20 | 86.40 | 84.51 | 7434198 | -1.24% |
| 09 Dec 2024 | 86.20 | 84.50 | 87.19 | 84.36 | 19140139 | 2.01% |
| 06 Dec 2024 | 84.50 | 84.35 | 85.28 | 84.08 | 7902560 | 0.56% |
| 05 Dec 2024 | 84.03 | 83.87 | 84.42 | 83.06 | 6818799 | 0.17% |
| 04 Dec 2024 | 83.89 | 83.71 | 84.24 | 83.15 | 10260533 | 0.33% |
| 03 Dec 2024 | 83.61 | 83.50 | 84.18 | 83.30 | 17166826 | 0.32% |
| 02 Dec 2024 | 83.34 | 83.20 | 83.65 | 82.29 | 14744874 | 0.16% |
| 29 Nov 2024 | 83.21 | 82.62 | 83.91 | 82.16 | 22669084 | 0.87% |
| 28 Nov 2024 | 82.49 | 82.05 | 82.94 | 81.53 | 35219816 | 0.83% |
| 27 Nov 2024 | 81.81 | 80.65 | 82.04 | 79.93 | 12574153 | 2.02% |
| 26 Nov 2024 | 80.19 | 80.00 | 81.10 | 79.33 | 9168793 | 0.17% |
| 25 Nov 2024 | 80.05 | 82.35 | 82.35 | 79.73 | 31694346 | 1.12% |
| 22 Nov 2024 | 79.16 | 77.99 | 79.64 | 76.85 | 14612979 | 3.01% |
| 21 Nov 2024 | 76.85 | 80.37 | 80.37 | 74.12 | 72676903 | -4.57% |
| 19 Nov 2024 | 80.53 | 80.50 | 82.40 | 79.15 | 43057112 | 3.23% |
| 18 Nov 2024 | 78.01 | 77.00 | 78.99 | 75.95 | 17220570 | 1.56% |
| 14 Nov 2024 | 76.81 | 76.12 | 77.45 | 75.73 | 12842078 | 1.05% |
| 13 Nov 2024 | 76.01 | 77.93 | 78.37 | 75.41 | 9038751 | -2.83% |
| 12 Nov 2024 | 78.22 | 79.59 | 80.22 | 77.75 | 6872819 | -1.60% |
| 11 Nov 2024 | 79.49 | 79.50 | 80.39 | 78.73 | 7182092 | -1.00% |
| 08 Nov 2024 | 80.29 | 80.46 | 81.79 | 79.70 | 9328340 | -0.74% |
| 07 Nov 2024 | 80.89 | 81.85 | 82.27 | 80.65 | 15655489 | -0.89% |
| 06 Nov 2024 | 81.62 | 79.00 | 81.92 | 78.93 | 22714681 | 4.03% |
| 05 Nov 2024 | 78.46 | 77.21 | 78.90 | 76.12 | 13676142 | 0.67% |
| 04 Nov 2024 | 77.94 | 80.00 | 80.14 | 76.62 | 15366033 | -2.56% |
| 01 Nov 2024 | 79.99 | 79.57 | 80.48 | 79.35 | 2173451 | 0.84% |
| 31 Oct 2024 | 79.32 | 80.84 | 80.94 | 78.85 | 16681311 | -1.80% |
| 30 Oct 2024 | 80.77 | 79.50 | 81.52 | 78.69 | 20826727 | 1.62% |
| 29 Oct 2024 | 79.48 | 78.01 | 79.86 | 76.45 | 24154169 | 1.98% |
| 28 Oct 2024 | 77.94 | 80.40 | 80.40 | 76.10 | 23819510 | -1.12% |
| 25 Oct 2024 | 78.82 | 79.50 | 81.21 | 77.67 | 26995746 | -4.48% |
| 24 Oct 2024 | 82.52 | 83.01 | 83.65 | 82.16 | 14325395 | 0.35% |
| 23 Oct 2024 | 82.23 | 81.00 | 82.85 | 79.45 | 24982283 | 2.29% |
| 22 Oct 2024 | 80.39 | 84.25 | 84.51 | 79.76 | 34980173 | -3.10% |
| 21 Oct 2024 | 82.96 | 85.00 | 85.74 | 82.51 | 15886550 | -3.26% |
| 18 Oct 2024 | 85.76 | 86.00 | 86.43 | 84.68 | 11983548 | -0.96% |
| 17 Oct 2024 | 86.59 | 90.00 | 90.14 | 86.15 | 16629384 | -3.10% |
| 16 Oct 2024 | 89.36 | 89.52 | 89.83 | 88.61 | 10230032 | -0.20% |
| 15 Oct 2024 | 89.54 | 89.40 | 89.75 | 88.78 | 7812014 | 0.66% |
| 14 Oct 2024 | 88.95 | 88.35 | 89.25 | 88.21 | 5903276 | 0.60% |
| 11 Oct 2024 | 88.42 | 89.00 | 89.17 | 87.92 | 5711389 | -0.48% |
| 10 Oct 2024 | 88.85 | 89.00 | 90.78 | 88.57 | 16067072 | 1.32% |
| 09 Oct 2024 | 87.69 | 88.85 | 89.55 | 86.93 | 56656765 | 0.56% |
| 08 Oct 2024 | 87.20 | 86.84 | 87.81 | 85.00 | 24641127 | 2.26% |
| 07 Oct 2024 | 85.27 | 90.09 | 90.48 | 84.57 | 19453347 | -5.19% |
| 04 Oct 2024 | 89.94 | 88.70 | 90.84 | 87.90 | 44536329 | 1.48% |
| 03 Oct 2024 | 88.63 | 92.50 | 93.19 | 88.21 | 30507677 | -5.64% |
| 01 Oct 2024 | 93.93 | 94.00 | 94.93 | 93.55 | 6427524 | -0.14% |
| 30 Sep 2024 | 94.06 | 94.93 | 95.51 | 93.40 | 27171343 | -1.08% |
| 27 Sep 2024 | 95.09 | 94.10 | 95.84 | 93.89 | 17892851 | 1.04% |
| 26 Sep 2024 | 94.11 | 94.30 | 94.49 | 92.74 | 14245128 | -0.43% |
| 25 Sep 2024 | 94.52 | 95.30 | 95.50 | 93.70 | 9382737 | -0.88% |
| 24 Sep 2024 | 95.36 | 95.90 | 96.00 | 94.79 | 23003532 | 0.07% |
| 23 Sep 2024 | 95.29 | 95.02 | 95.87 | 94.49 | 45222207 | 0.80% |
| 20 Sep 2024 | 94.53 | 93.50 | 95.40 | 92.82 | 82880399 | 2.03% |
| 19 Sep 2024 | 92.65 | 94.65 | 95.52 | 90.88 | 22329080 | -1.49% |
| 18 Sep 2024 | 94.05 | 95.99 | 96.30 | 93.68 | 12812312 | -1.70% |
| 17 Sep 2024 | 95.68 | 97.69 | 98.23 | 95.50 | 16020892 | -1.49% |
| 16 Sep 2024 | 97.13 | 97.00 | 97.94 | 96.21 | 18632178 | 1.15% |
| 13 Sep 2024 | 96.03 | 94.80 | 96.80 | 94.39 | 26520675 | 2.28% |
| 12 Sep 2024 | 93.89 | 94.00 | 94.30 | 92.70 | 13560571 | 1.46% |
| 11 Sep 2024 | 92.54 | 93.00 | 94.40 | 92.20 | 20636627 | -0.04% |
| 10 Sep 2024 | 92.58 | 92.75 | 93.27 | 91.77 | 22804252 | 1.86% |
| 09 Sep 2024 | 90.89 | 90.60 | 91.35 | 89.21 | 16636538 | -0.15% |
| 06 Sep 2024 | 91.03 | 95.77 | 96.17 | 90.68 | 39150062 | -4.95% |
| 05 Sep 2024 | 95.77 | 93.75 | 96.90 | 92.50 | 123773625 | 2.52% |
| 04 Sep 2024 | 93.42 | 93.66 | 94.80 | 93.07 | 8262756 | -0.70% |
| 03 Sep 2024 | 94.08 | 93.60 | 94.35 | 93.34 | 8327582 | 0.75% |
| 02 Sep 2024 | 93.38 | 95.00 | 95.25 | 92.54 | 12416497 | -1.16% |
| 30 Aug 2024 | 94.48 | 95.00 | 95.25 | 93.73 | 28561801 | 0.39% |
| 29 Aug 2024 | 94.11 | 94.75 | 94.97 | 92.84 | 26954557 | -0.58% |
| 28 Aug 2024 | 94.66 | 95.50 | 96.76 | 94.17 | 60839359 | -0.88% |
| 27 Aug 2024 | 95.50 | 96.00 | 96.88 | 95.02 | 18564985 | -0.46% |
| 26 Aug 2024 | 95.94 | 96.34 | 96.71 | 94.90 | 22016952 | 0.09% |
| 23 Aug 2024 | 95.85 | 95.15 | 98.10 | 93.77 | 95397103 | 0.88% |
| 22 Aug 2024 | 95.01 | 96.45 | 96.83 | 94.79 | 21874232 | 0.09% |
| 21 Aug 2024 | 94.92 | 95.70 | 96.15 | 94.80 | 16780064 | -0.66% |
| 20 Aug 2024 | 95.55 | 96.40 | 96.82 | 95.35 | 19092986 | -0.77% |
| 19 Aug 2024 | 96.29 | 97.40 | 97.73 | 96.01 | 28104301 | 0.44% |
| 16 Aug 2024 | 95.87 | 94.40 | 96.29 | 93.12 | 10705031 | 3.39% |
| 14 Aug 2024 | 92.73 | 94.00 | 94.70 | 92.31 | 15858298 | -2.19% |
| 13 Aug 2024 | 94.81 | 97.50 | 98.48 | 94.40 | 14108542 | -3.27% |
| 12 Aug 2024 | 98.02 | 99.48 | 99.49 | 97.70 | 16492152 | -1.47% |
| 09 Aug 2024 | 99.48 | 99.90 | 100.49 | 98.96 | 18097097 | 0.80% |
| 08 Aug 2024 | 98.69 | 96.98 | 100.20 | 96.36 | 31402322 | 1.76% |
| 07 Aug 2024 | 96.98 | 94.45 | 97.31 | 93.71 | 23761549 | 5.31% |
| 06 Aug 2024 | 92.09 | 93.29 | 95.87 | 91.70 | 24599252 | -0.44% |
| 05 Aug 2024 | 92.50 | 95.00 | 95.80 | 90.10 | 40083603 | -5.61% |
| 02 Aug 2024 | 98.00 | 97.55 | 100.73 | 97.36 | 28298007 | -3.47% |
| 01 Aug 2024 | 101.52 | 102.00 | 102.53 | 99.55 | 18419300 | -0.21% |
| 31 Jul 2024 | 101.73 | 102.50 | 103.75 | 101.48 | 47293326 | 1.76% |
| 30 Jul 2024 | 99.97 | 97.60 | 101.50 | 96.90 | 28982515 | 2.80% |
| 29 Jul 2024 | 97.25 | 97.76 | 99.00 | 96.25 | 21968001 | -0.02% |
| 26 Jul 2024 | 97.27 | 93.90 | 97.69 | 93.89 | 20947325 | 3.37% |
| 25 Jul 2024 | 94.10 | 94.69 | 94.93 | 93.26 | 10902252 | -1.25% |
| 24 Jul 2024 | 95.29 | 94.20 | 95.85 | 93.81 | 16610113 | 1.23% |
| 23 Jul 2024 | 94.13 | 94.00 | 96.40 | 88.73 | 47125296 | 0.14% |
| 22 Jul 2024 | 94.00 | 92.50 | 94.37 | 90.71 | 27658139 | 2.24% |
| 19 Jul 2024 | 91.94 | 95.93 | 95.93 | 91.56 | 24364590 | -4.16% |
| 18 Jul 2024 | 95.93 | 97.02 | 98.00 | 94.75 | 18804375 | -1.01% |
| 16 Jul 2024 | 96.91 | 98.00 | 100.00 | 96.60 | 27348929 | -1.20% |
| 15 Jul 2024 | 98.09 | 98.00 | 98.75 | 96.15 | 14466846 | 0.36% |
| 12 Jul 2024 | 97.74 | 98.99 | 100.57 | 97.20 | 36609764 | -0.99% |
| 11 Jul 2024 | 98.72 | 98.00 | 99.70 | 97.71 | 15328902 | 1.20% |
| 10 Jul 2024 | 97.55 | 98.80 | 99.53 | 94.57 | 21356245 | -1.03% |
| 09 Jul 2024 | 98.57 | 99.60 | 100.62 | 97.80 | 22715631 | -0.33% |
| 08 Jul 2024 | 98.90 | 96.23 | 99.40 | 95.00 | 24269090 | 2.77% |
| 05 Jul 2024 | 96.23 | 96.50 | 97.39 | 95.89 | 11040422 | -0.62% |
| 04 Jul 2024 | 96.83 | 96.90 | 98.20 | 96.50 | 13921325 | 0.30% |
| 03 Jul 2024 | 96.54 | 96.40 | 96.90 | 95.72 | 11316517 | 0.70% |
| 02 Jul 2024 | 95.87 | 97.30 | 98.49 | 95.16 | 30125285 | -1.79% |
| 01 Jul 2024 | 97.62 | 96.00 | 97.95 | 95.26 | 20727809 | 1.09% |
| 28 Jun 2024 | 96.57 | 99.50 | 99.60 | 95.74 | 38975155 | -2.69% |
| 27 Jun 2024 | 99.24 | 98.50 | 101.25 | 97.49 | 60678698 | 0.98% |
| 26 Jun 2024 | 98.28 | 95.50 | 99.60 | 94.86 | 63535658 | 3.38% |
| 25 Jun 2024 | 95.07 | 97.10 | 97.69 | 94.61 | 23217837 | -1.90% |
| 24 Jun 2024 | 96.91 | 97.30 | 98.87 | 95.95 | 26259521 | -1.08% |
| 21 Jun 2024 | 97.97 | 97.20 | 99.68 | 96.10 | 52096986 | 1.01% |
| 20 Jun 2024 | 96.99 | 98.31 | 99.10 | 96.41 | 32609865 | -0.91% |
| 19 Jun 2024 | 97.88 | 98.60 | 100.70 | 95.50 | 120276067 | 0.04% |
| 18 Jun 2024 | 97.84 | 95.10 | 98.00 | 95.05 | 115730997 | 4.17% |
| 14 Jun 2024 | 93.92 | 92.88 | 94.55 | 91.76 | 92400158 | 2.39% |
| 13 Jun 2024 | 91.73 | 91.30 | 92.50 | 89.35 | 46860712 | 1.78% |
| 12 Jun 2024 | 90.13 | 92.25 | 92.80 | 89.20 | 48775636 | -0.90% |
| 11 Jun 2024 | 90.95 | 87.50 | 93.23 | 87.36 | 140719522 | 4.62% |
| 10 Jun 2024 | 86.93 | 87.00 | 88.30 | 86.40 | 26759808 | 0.27% |
| 07 Jun 2024 | 86.70 | 83.90 | 87.00 | 83.80 | 26367119 | 2.85% |
| 06 Jun 2024 | 84.30 | 82.30 | 86.40 | 82.00 | 61875083 | 3.12% |
| 05 Jun 2024 | 81.75 | 78.00 | 82.50 | 73.35 | 71682102 | 6.72% |
| 04 Jun 2024 | 76.60 | 88.00 | 88.00 | 70.65 | 115226707 | -13.25% |
| 03 Jun 2024 | 88.30 | 88.85 | 88.95 | 87.15 | 58456620 | 4.37% |
| 31 May 2024 | 84.60 | 82.50 | 85.10 | 82.50 | 81926700 | 4.38% |
| 30 May 2024 | 81.05 | 88.75 | 88.80 | 80.25 | 97495544 | -6.84% |
| 29 May 2024 | 87.00 | 87.50 | 87.90 | 86.35 | 40724431 | -0.57% |
| 28 May 2024 | 87.50 | 88.70 | 89.10 | 86.55 | 41133318 | -0.79% |
| 27 May 2024 | 88.20 | 88.35 | 89.75 | 87.05 | 64829380 | 1.44% |
| 24 May 2024 | 86.95 | 87.00 | 88.15 | 85.65 | 34875202 | -0.29% |
| 23 May 2024 | 87.20 | 87.90 | 88.20 | 86.45 | 41608099 | -0.34% |
| 22 May 2024 | 87.50 | 85.95 | 87.85 | 83.90 | 49986916 | 2.28% |
| 21 May 2024 | 85.55 | 86.20 | 86.30 | 84.50 | 18753436 | -0.52% |
| 18 May 2024 | 86.00 | 86.30 | 86.90 | 85.80 | 3538755 | -0.06% |
| 17 May 2024 | 86.05 | 83.20 | 86.65 | 82.70 | 24862680 | 3.74% |
| 16 May 2024 | 82.95 | 84.00 | 85.00 | 82.45 | 9418488 | -0.96% |
| 15 May 2024 | 83.75 | 83.55 | 84.25 | 83.05 | 9378427 | 0.36% |
| 14 May 2024 | 83.45 | 82.85 | 83.75 | 82.30 | 12609063 | 1.34% |
| 13 May 2024 | 82.35 | 80.30 | 82.55 | 78.65 | 16718497 | 2.81% |
| 10 May 2024 | 80.10 | 79.25 | 80.95 | 77.85 | 15680082 | 1.97% |
| 09 May 2024 | 78.55 | 80.70 | 81.65 | 78.10 | 20898249 | -2.54% |
| 08 May 2024 | 80.60 | 79.60 | 82.10 | 77.60 | 28202896 | 2.03% |
| 07 May 2024 | 79.00 | 83.45 | 83.45 | 78.50 | 43376425 | -5.16% |
| 06 May 2024 | 83.30 | 85.95 | 85.95 | 81.70 | 23811979 | -2.69% |
| 03 May 2024 | 85.60 | 89.00 | 89.85 | 84.55 | 59484779 | -2.89% |
| 02 May 2024 | 88.15 | 85.75 | 88.80 | 83.50 | 69372247 | 3.52% |
| 30 Apr 2024 | 85.15 | 87.90 | 88.20 | 84.85 | 46391574 | -2.57% |
| 29 Apr 2024 | 87.40 | 91.75 | 91.90 | 86.90 | 69094550 | -3.69% |
| 26 Apr 2024 | 90.75 | 85.90 | 92.40 | 85.60 | 121203082 | 6.58% |
| 25 Apr 2024 | 85.15 | 82.65 | 85.50 | 82.15 | 29717351 | 3.27% |
| 24 Apr 2024 | 82.45 | 82.75 | 83.45 | 82.10 | 10812226 | 0.12% |
| 23 Apr 2024 | 82.35 | 81.50 | 83.00 | 80.65 | 18800097 | 1.60% |
| 22 Apr 2024 | 81.05 | 81.40 | 81.75 | 80.55 | 13243769 | 0.50% |
| 19 Apr 2024 | 80.65 | 78.70 | 81.25 | 78.25 | 17239317 | 0.81% |
| 18 Apr 2024 | 80.00 | 81.00 | 82.45 | 79.60 | 13758049 | -0.62% |
| 16 Apr 2024 | 80.50 | 80.50 | 81.10 | 79.40 | 13449634 | -0.19% |
| 15 Apr 2024 | 80.65 | 81.40 | 83.15 | 80.00 | 39207669 | -3.64% |
| 12 Apr 2024 | 83.70 | 85.10 | 85.55 | 83.45 | 15288438 | -1.65% |
| 10 Apr 2024 | 85.10 | 85.05 | 85.95 | 84.60 | 8040522 | 0.35% |
| 09 Apr 2024 | 84.80 | 85.95 | 86.50 | 84.45 | 10438396 | -1.05% |
| 08 Apr 2024 | 85.70 | 86.05 | 86.40 | 85.15 | 10248393 | 0.06% |
| 05 Apr 2024 | 85.65 | 84.40 | 86.70 | 83.85 | 33992152 | 1.48% |
| 04 Apr 2024 | 84.40 | 84.50 | 85.70 | 83.55 | 11970580 | 0.42% |
| 03 Apr 2024 | 84.05 | 85.25 | 85.40 | 83.80 | 15811657 | -1.12% |
| 02 Apr 2024 | 85.00 | 83.00 | 85.60 | 83.00 | 16799176 | 1.74% |
| 01 Apr 2024 | 83.55 | 82.40 | 84.00 | 82.30 | 14429781 | 2.39% |
| 28 Mar 2024 | 81.60 | 80.90 | 82.25 | 80.25 | 24357737 | 2.26% |
| 27 Mar 2024 | 79.80 | 81.40 | 81.40 | 79.40 | 26320881 | 0.95% |
| 26 Mar 2024 | 79.05 | 78.60 | 79.75 | 77.75 | 12905284 | 0.51% |
| 22 Mar 2024 | 78.65 | 79.15 | 79.60 | 78.00 | 9769561 | -0.57% |
| 21 Mar 2024 | 79.10 | 75.90 | 79.30 | 75.60 | 18986015 | 5.96% |
| 20 Mar 2024 | 74.65 | 76.00 | 76.30 | 73.00 | 15111132 | -0.86% |
| 19 Mar 2024 | 75.30 | 77.25 | 77.50 | 75.05 | 11022369 | -2.33% |
| 18 Mar 2024 | 77.10 | 77.30 | 78.20 | 76.25 | 9153822 | -0.26% |
| 15 Mar 2024 | 77.30 | 78.00 | 78.75 | 74.80 | 19455715 | -0.96% |
| 14 Mar 2024 | 78.05 | 76.35 | 78.60 | 74.50 | 30451300 | 3.86% |
| 13 Mar 2024 | 75.15 | 81.00 | 81.15 | 73.60 | 34943703 | -7.16% |
| 12 Mar 2024 | 80.95 | 82.95 | 83.40 | 80.55 | 19702229 | -2.12% |
| 11 Mar 2024 | 82.70 | 85.35 | 85.40 | 82.40 | 16717842 | -2.13% |
| 07 Mar 2024 | 84.50 | 83.15 | 85.15 | 82.65 | 14135199 | 2.18% |
| 06 Mar 2024 | 82.70 | 86.75 | 86.95 | 80.80 | 24841782 | -4.67% |
| 05 Mar 2024 | 86.75 | 86.55 | 87.65 | 86.00 | 16913400 | 0.12% |
| 04 Mar 2024 | 86.65 | 86.35 | 87.50 | 85.65 | 24955290 | 0.99% |
| 02 Mar 2024 | 85.80 | 85.70 | 86.75 | 85.50 | 4326231 | 0.29% |
| 01 Mar 2024 | 85.55 | 84.50 | 86.20 | 84.25 | 26544078 | 1.85% |
| 29 Feb 2024 | 84.00 | 84.80 | 85.35 | 82.60 | 341649737 | -0.47% |
| 28 Feb 2024 | 84.40 | 86.25 | 87.50 | 84.00 | 47472979 | -1.57% |
| 27 Feb 2024 | 85.75 | 87.90 | 88.40 | 85.40 | 75427795 | -2.17% |
| 26 Feb 2024 | 87.65 | 88.80 | 89.60 | 87.10 | 39761640 | -0.79% |
| 23 Feb 2024 | 88.35 | 88.25 | 89.65 | 87.75 | 25843128 | 0.80% |
| 22 Feb 2024 | 87.65 | 86.85 | 88.30 | 84.75 | 29169629 | 1.62% |
| 21 Feb 2024 | 86.25 | 90.90 | 90.90 | 84.55 | 63802448 | -4.80% |
| 20 Feb 2024 | 90.60 | 92.60 | 94.35 | 89.85 | 56491851 | -1.63% |
| 19 Feb 2024 | 92.10 | 89.80 | 92.85 | 87.75 | 51843868 | 3.19% |
| 16 Feb 2024 | 89.25 | 90.85 | 91.20 | 88.65 | 38111593 | -1.22% |
| 15 Feb 2024 | 90.35 | 90.60 | 91.70 | 89.10 | 31048461 | 0.56% |
| 14 Feb 2024 | 89.85 | 88.25 | 90.80 | 87.80 | 34239889 | 0.00% |
| 13 Feb 2024 | 89.85 | 89.45 | 91.15 | 85.80 | 85283123 | 4.96% |
| 12 Feb 2024 | 85.60 | 89.25 | 89.30 | 84.75 | 25142104 | -3.66% |
| 09 Feb 2024 | 88.85 | 90.30 | 90.55 | 84.20 | 35007959 | -1.44% |
| 08 Feb 2024 | 90.15 | 91.20 | 92.55 | 89.80 | 44963439 | -0.72% |
| 07 Feb 2024 | 90.80 | 88.65 | 91.30 | 88.05 | 63741860 | 3.01% |
| 06 Feb 2024 | 88.15 | 87.85 | 89.65 | 85.55 | 28893814 | 0.92% |
| 05 Feb 2024 | 87.35 | 85.70 | 89.75 | 85.50 | 84036591 | 2.52% |
| 02 Feb 2024 | 85.20 | 79.75 | 87.00 | 79.65 | 124563723 | 7.71% |
| 01 Feb 2024 | 79.10 | 76.15 | 79.95 | 76.05 | 39919389 | 0.96% |
| 31 Jan 2024 | 78.35 | 78.80 | 79.25 | 77.35 | 26944356 | -0.57% |
| 30 Jan 2024 | 78.80 | 78.85 | 81.70 | 78.15 | 37994594 | 0.77% |
| 29 Jan 2024 | 78.20 | 78.10 | 80.35 | 76.90 | 44502382 | 1.49% |
| 25 Jan 2024 | 77.05 | 76.05 | 79.10 | 75.50 | 56040749 | 1.78% |
| 24 Jan 2024 | 75.70 | 75.50 | 76.60 | 73.60 | 35773435 | 0.26% |
| 23 Jan 2024 | 75.50 | 82.50 | 83.00 | 74.25 | 43604317 | -7.81% |
| 20 Jan 2024 | 81.90 | 83.00 | 84.50 | 81.10 | 34168130 | -0.73% |
| 19 Jan 2024 | 82.50 | 83.00 | 84.55 | 81.85 | 38979778 | -1.43% |
| 18 Jan 2024 | 83.70 | 83.35 | 84.40 | 80.15 | 23950513 | 0.36% |
| 17 Jan 2024 | 83.40 | 84.35 | 85.70 | 82.70 | 31240324 | -1.13% |
| 16 Jan 2024 | 84.35 | 83.65 | 86.50 | 82.50 | 41718790 | 1.32% |
| 15 Jan 2024 | 83.25 | 84.80 | 85.30 | 82.80 | 22379230 | -1.25% |
| 12 Jan 2024 | 84.30 | 85.70 | 85.70 | 84.10 | 30674302 | -1.17% |
| 11 Jan 2024 | 85.30 | 86.60 | 87.25 | 83.30 | 80080582 | -1.16% |
| 10 Jan 2024 | 86.30 | 85.25 | 87.00 | 84.55 | 39105541 | 1.77% |
| 09 Jan 2024 | 84.80 | 87.60 | 88.25 | 84.10 | 48744140 | -2.42% |
| 08 Jan 2024 | 86.90 | 80.00 | 88.70 | 80.00 | 202570408 | 3.58% |
| 05 Jan 2024 | 83.90 | 84.80 | 85.25 | 81.90 | 40706295 | -0.65% |
| 04 Jan 2024 | 84.45 | 82.20 | 84.95 | 81.75 | 91736436 | 3.24% |
| 03 Jan 2024 | 81.80 | 79.95 | 83.00 | 78.85 | 36193954 | 2.76% |
| 02 Jan 2024 | 79.60 | 80.75 | 80.75 | 77.25 | 28625842 | -0.93% |
| 01 Jan 2024 | 80.35 | 80.90 | 82.30 | 79.85 | 37830090 | -0.25% |
| 29 Dec 2023 | 80.55 | 76.30 | 81.50 | 75.70 | 78284106 | 5.57% |
| 28 Dec 2023 | 76.30 | 73.70 | 77.10 | 72.95 | 44621995 | 4.09% |
| 27 Dec 2023 | 73.30 | 74.15 | 75.00 | 73.10 | 13530197 | -0.88% |
| 26 Dec 2023 | 73.95 | 75.05 | 75.60 | 73.65 | 13691736 | -0.94% |
| 22 Dec 2023 | 74.65 | 75.30 | 77.80 | 73.70 | 27907280 | 1.70% |
| 21 Dec 2023 | 73.40 | 70.90 | 74.05 | 69.60 | 20851861 | 2.95% |
| 20 Dec 2023 | 71.30 | 76.35 | 77.00 | 70.50 | 23442670 | -5.81% |
| 19 Dec 2023 | 75.70 | 78.35 | 79.50 | 74.65 | 19698623 | -3.32% |
| 18 Dec 2023 | 78.30 | 77.50 | 78.55 | 76.00 | 20331390 | 1.03% |
| 15 Dec 2023 | 77.50 | 77.70 | 78.20 | 76.05 | 49693156 | 0.45% |
| 14 Dec 2023 | 77.15 | 77.85 | 78.90 | 76.40 | 105827318 | 0.00% |
| 13 Dec 2023 | 77.15 | 72.10 | 78.10 | 71.85 | 139161372 | 7.38% |
| 12 Dec 2023 | 71.85 | 73.50 | 74.30 | 71.00 | 52604713 | -1.71% |
| 11 Dec 2023 | 73.10 | 71.45 | 74.40 | 69.55 | 165979376 | 6.10% |
| 08 Dec 2023 | 68.90 | 59.85 | 70.40 | 58.75 | 487219557 | 11.67% |
| 07 Dec 2023 | 61.70 | 61.55 | 63.25 | 60.65 | 25752912 | 0.57% |
| 06 Dec 2023 | 61.35 | 62.40 | 62.70 | 61.20 | 8068930 | -1.21% |
| 05 Dec 2023 | 62.10 | 62.55 | 63.90 | 61.10 | 27713959 | -0.32% |
| 04 Dec 2023 | 62.30 | 61.80 | 63.00 | 61.45 | 34976851 | 2.30% |
| 01 Dec 2023 | 60.90 | 60.20 | 61.35 | 60.20 | 14246978 | 1.84% |
| 30 Nov 2023 | 59.80 | 60.45 | 61.05 | 59.20 | 19272526 | -0.83% |
| 29 Nov 2023 | 60.30 | 60.55 | 61.50 | 60.20 | 46270600 | 0.08% |
| 28 Nov 2023 | 60.25 | 61.65 | 61.90 | 59.65 | 24275975 | -0.17% |
| 24 Nov 2023 | 60.35 | 57.25 | 60.90 | 57.05 | 22678150 | 5.69% |
| 23 Nov 2023 | 57.10 | 57.55 | 57.85 | 57.00 | 4213485 | -0.44% |
| 22 Nov 2023 | 57.35 | 57.65 | 58.05 | 56.40 | 6761170 | -0.35% |
| 21 Nov 2023 | 57.55 | 58.00 | 58.25 | 57.15 | 3556117 | -0.26% |
| 20 Nov 2023 | 57.70 | 59.00 | 59.00 | 57.25 | 7744798 | -1.70% |
| 17 Nov 2023 | 58.70 | 57.85 | 59.50 | 57.50 | 14167071 | 1.91% |
| 16 Nov 2023 | 57.60 | 58.20 | 58.35 | 57.50 | 3804394 | -0.69% |
| 15 Nov 2023 | 58.00 | 57.55 | 58.45 | 57.15 | 4153475 | 1.31% |
| 13 Nov 2023 | 57.25 | 58.30 | 58.30 | 57.00 | 3608807 | -1.80% |
| 12 Nov 2023 | 58.30 | 58.00 | 59.40 | 57.75 | 2357539 | 1.13% |
| 10 Nov 2023 | 57.65 | 56.50 | 58.40 | 55.70 | 15351937 | 2.58% |
| 09 Nov 2023 | 56.20 | 56.90 | 56.90 | 56.10 | 3474550 | -0.79% |
| 08 Nov 2023 | 56.65 | 56.05 | 57.00 | 56.00 | 3951807 | 1.16% |
| 07 Nov 2023 | 56.00 | 56.35 | 56.50 | 55.50 | 2832431 | -0.88% |
| 06 Nov 2023 | 56.50 | 56.50 | 57.00 | 55.95 | 3777488 | 0.80% |
| 03 Nov 2023 | 56.05 | 56.30 | 57.10 | 55.80 | 4793564 | 0.09% |
| 02 Nov 2023 | 56.00 | 55.00 | 56.50 | 54.50 | 4133434 | 3.23% |
| 01 Nov 2023 | 54.25 | 55.00 | 55.50 | 54.10 | 2619387 | -0.64% |
| 31 Oct 2023 | 54.60 | 54.95 | 55.70 | 54.45 | 5247975 | -0.09% |
| 30 Oct 2023 | 54.65 | 55.10 | 55.40 | 54.05 | 5157734 | -0.36% |
| 27 Oct 2023 | 54.85 | 54.20 | 55.10 | 54.05 | 4130005 | 2.52% |
| 26 Oct 2023 | 53.50 | 53.90 | 54.00 | 52.00 | 7448507 | -1.02% |
| 25 Oct 2023 | 54.05 | 54.00 | 55.60 | 53.10 | 4699445 | -0.46% |
| 23 Oct 2023 | 54.30 | 54.55 | 56.15 | 54.00 | 6068669 | -2.86% |
| 20 Oct 2023 | 55.90 | 56.20 | 56.65 | 55.00 | 7835932 | -1.32% |
| 19 Oct 2023 | 56.65 | 57.15 | 57.35 | 55.95 | 5939595 | -1.99% |
| 18 Oct 2023 | 57.80 | 58.85 | 58.95 | 57.50 | 4283287 | -1.45% |
| 17 Oct 2023 | 58.65 | 59.00 | 59.35 | 58.45 | 3601087 | -0.17% |
| 16 Oct 2023 | 58.75 | 59.00 | 59.40 | 58.60 | 3460194 | -0.93% |
| 13 Oct 2023 | 59.30 | 59.00 | 60.10 | 58.85 | 5048585 | 0.42% |
| 12 Oct 2023 | 59.05 | 59.60 | 59.80 | 58.85 | 5355501 | -0.42% |
| 11 Oct 2023 | 59.30 | 59.35 | 60.20 | 59.15 | 5579181 | 0.42% |
| 10 Oct 2023 | 59.05 | 58.00 | 59.50 | 58.00 | 6429882 | 2.25% |
| 09 Oct 2023 | 57.75 | 60.80 | 60.80 | 57.50 | 11462883 | -6.25% |
| 06 Oct 2023 | 61.60 | 59.65 | 61.85 | 59.30 | 12142486 | 3.70% |
| 05 Oct 2023 | 59.40 | 58.90 | 60.30 | 58.80 | 5036675 | 1.19% |
| 04 Oct 2023 | 58.70 | 59.10 | 59.90 | 57.90 | 5335769 | -1.26% |
| 03 Oct 2023 | 59.45 | 59.40 | 59.75 | 58.85 | 5841614 | -0.17% |
| 29 Sep 2023 | 59.55 | 58.30 | 60.00 | 58.30 | 10110709 | 2.76% |
| 28 Sep 2023 | 57.95 | 59.10 | 59.55 | 57.60 | 6242994 | -1.78% |
| 27 Sep 2023 | 59.00 | 58.75 | 59.35 | 58.30 | 5725577 | 0.34% |
| 26 Sep 2023 | 58.80 | 58.45 | 59.05 | 57.80 | 6050395 | 0.51% |
| 25 Sep 2023 | 58.50 | 58.65 | 58.90 | 57.65 | 6707147 | -0.09% |
| 22 Sep 2023 | 58.55 | 59.20 | 59.65 | 56.70 | 12703977 | -0.76% |
| 21 Sep 2023 | 59.00 | 60.00 | 60.40 | 58.50 | 7266479 | -1.26% |
| 20 Sep 2023 | 59.75 | 58.55 | 60.80 | 58.55 | 9459462 | -0.17% |
| 18 Sep 2023 | 59.85 | 60.55 | 61.00 | 59.65 | 4245604 | -1.32% |
| 15 Sep 2023 | 60.65 | 61.30 | 61.60 | 60.20 | 6556647 | -0.74% |
| 14 Sep 2023 | 61.10 | 61.00 | 61.50 | 60.50 | 7223461 | 0.91% |
| 13 Sep 2023 | 60.55 | 59.55 | 60.95 | 58.35 | 12937631 | 1.76% |
| 12 Sep 2023 | 59.50 | 64.75 | 64.75 | 59.25 | 19092349 | -7.54% |
| 11 Sep 2023 | 64.35 | 63.95 | 65.00 | 63.40 | 9991587 | 0.86% |
| 08 Sep 2023 | 63.80 | 63.45 | 64.25 | 63.10 | 8480182 | 1.11% |
| 07 Sep 2023 | 63.10 | 62.85 | 63.90 | 62.00 | 7631288 | 0.40% |
| 06 Sep 2023 | 62.85 | 64.10 | 64.10 | 62.20 | 7567262 | -1.64% |
| 05 Sep 2023 | 63.90 | 63.60 | 64.60 | 62.65 | 11812824 | 0.87% |
| 04 Sep 2023 | 63.35 | 63.45 | 64.90 | 63.00 | 16652913 | 0.64% |
| 01 Sep 2023 | 62.95 | 62.15 | 63.20 | 61.30 | 27651099 | 1.94% |
| 31 Aug 2023 | 61.75 | 60.65 | 62.65 | 59.55 | 50502513 | 2.49% |
| 30 Aug 2023 | 60.25 | 61.55 | 62.45 | 59.60 | 34475768 | -1.31% |
| 29 Aug 2023 | 61.05 | 60.80 | 63.00 | 60.60 | 28318471 | 0.49% |
| 28 Aug 2023 | 60.75 | 62.45 | 62.55 | 60.25 | 34933601 | -2.33% |
| 25 Aug 2023 | 62.20 | 63.95 | 66.75 | 61.40 | 72379150 | -4.16% |
| 24 Aug 2023 | 64.90 | 59.70 | 66.50 | 59.60 | 135946463 | 9.44% |
| 23 Aug 2023 | 59.30 | 58.10 | 60.25 | 58.10 | 30899192 | 2.51% |
| 22 Aug 2023 | 57.85 | 55.90 | 58.25 | 55.70 | 32240872 | 4.42% |
| 21 Aug 2023 | 55.40 | 53.95 | 55.70 | 53.45 | 19232830 | 3.94% |
| 18 Aug 2023 | 53.30 | 53.75 | 54.40 | 52.75 | 10071865 | -0.65% |
| 17 Aug 2023 | 53.65 | 53.10 | 53.75 | 52.75 | 6053149 | 1.51% |
| 16 Aug 2023 | 52.85 | 53.80 | 53.90 | 51.55 | 13982968 | -0.09% |
| 14 Aug 2023 | 52.90 | 54.20 | 54.20 | 52.05 | 8579828 | -2.49% |
| 11 Aug 2023 | 54.25 | 53.60 | 54.75 | 53.30 | 10974648 | 1.69% |
| 10 Aug 2023 | 53.35 | 52.40 | 54.55 | 52.10 | 17025214 | 2.01% |
| 09 Aug 2023 | 52.30 | 52.35 | 52.70 | 51.80 | 5947181 | 0.38% |
| 08 Aug 2023 | 52.10 | 51.85 | 52.50 | 51.40 | 9259136 | 0.97% |
| 07 Aug 2023 | 51.60 | 51.50 | 51.75 | 50.90 | 4781933 | 0.29% |
| 04 Aug 2023 | 51.45 | 50.80 | 51.65 | 50.70 | 7272861 | 0.98% |
| 03 Aug 2023 | 50.95 | 51.15 | 51.50 | 50.40 | 5419053 | -0.29% |
| 02 Aug 2023 | 51.10 | 51.40 | 51.85 | 50.25 | 10994781 | -0.68% |
| 01 Aug 2023 | 51.45 | 51.75 | 52.25 | 50.85 | 11311367 | -0.19% |
| 31 Jul 2023 | 51.55 | 50.85 | 52.00 | 50.70 | 15034584 | 2.18% |
| 28 Jul 2023 | 50.45 | 49.40 | 50.80 | 49.20 | 22759848 | 2.54% |
| 27 Jul 2023 | 49.20 | 48.80 | 49.80 | 48.55 | 24426760 | 1.55% |
| 26 Jul 2023 | 48.45 | 48.60 | 49.20 | 47.90 | 21822390 | 0.41% |
| 25 Jul 2023 | 48.25 | 47.00 | 48.80 | 46.70 | 40806033 | 3.76% |
| 24 Jul 2023 | 46.50 | 44.60 | 46.75 | 44.60 | 20028835 | 5.20% |
| 21 Jul 2023 | 44.20 | 44.30 | 44.65 | 44.00 | 3928656 | -0.34% |
| 20 Jul 2023 | 44.35 | 44.85 | 45.15 | 44.30 | 6109957 | -0.89% |
| 19 Jul 2023 | 44.75 | 44.60 | 44.90 | 44.50 | 2399291 | 0.45% |
| 18 Jul 2023 | 44.55 | 45.30 | 45.30 | 44.40 | 3250250 | -1.11% |
| 17 Jul 2023 | 45.05 | 45.25 | 45.30 | 44.85 | 3849078 | 0.56% |
| 14 Jul 2023 | 44.80 | 44.50 | 45.10 | 44.10 | 6100474 | 1.36% |
| 13 Jul 2023 | 44.20 | 45.50 | 45.65 | 44.00 | 9154654 | -2.75% |
| 12 Jul 2023 | 45.45 | 44.95 | 45.85 | 44.60 | 8727768 | 1.91% |
| 11 Jul 2023 | 44.60 | 44.35 | 45.10 | 44.35 | 2875965 | 0.45% |
| 10 Jul 2023 | 44.40 | 45.30 | 45.30 | 44.15 | 4094165 | -1.66% |
| 07 Jul 2023 | 45.15 | 44.75 | 45.45 | 44.45 | 9855004 | 1.01% |
| 06 Jul 2023 | 44.70 | 43.75 | 44.80 | 43.55 | 12093942 | 2.05% |
| 05 Jul 2023 | 43.80 | 43.60 | 44.00 | 43.40 | 3026198 | 0.57% |
| 04 Jul 2023 | 43.55 | 44.00 | 44.30 | 43.15 | 13814960 | -0.46% |
| 03 Jul 2023 | 43.75 | 43.90 | 44.30 | 43.60 | 6506578 | 0.11% |
| 30 Jun 2023 | 43.70 | 42.65 | 44.10 | 42.65 | 14667901 | 2.58% |
| 28 Jun 2023 | 42.60 | 42.90 | 43.30 | 42.40 | 13691234 | -0.47% |
| 27 Jun 2023 | 42.80 | 42.40 | 43.05 | 42.30 | 10500420 | 1.06% |
| 26 Jun 2023 | 42.35 | 42.25 | 42.85 | 41.75 | 11545975 | -0.12% |
| 23 Jun 2023 | 42.40 | 42.45 | 42.75 | 41.85 | 8102957 | 0.00% |
| 22 Jun 2023 | 42.40 | 43.70 | 43.70 | 41.85 | 10836618 | -2.19% |
| 21 Jun 2023 | 43.35 | 43.20 | 43.60 | 42.65 | 7654601 | 0.58% |
| 20 Jun 2023 | 43.10 | 42.55 | 43.20 | 42.20 | 3018101 | 1.29% |
| 19 Jun 2023 | 42.55 | 43.20 | 43.35 | 42.50 | 7784184 | -1.28% |
| 16 Jun 2023 | 43.10 | 43.50 | 43.50 | 43.00 | 4730158 | -0.35% |
| 15 Jun 2023 | 43.25 | 43.45 | 43.70 | 43.15 | 7642550 | 0.12% |
| 14 Jun 2023 | 43.20 | 42.25 | 43.30 | 42.05 | 9470785 | 2.73% |
| 13 Jun 2023 | 42.05 | 42.50 | 42.55 | 41.95 | 4959560 | -0.71% |
| 12 Jun 2023 | 42.35 | 42.50 | 42.60 | 42.10 | 5306624 | 0.00% |
| 09 Jun 2023 | 42.35 | 42.15 | 42.60 | 41.85 | 9354290 | 0.59% |
| 08 Jun 2023 | 42.10 | 42.45 | 42.75 | 42.00 | 7149697 | -0.24% |
| 07 Jun 2023 | 42.20 | 42.15 | 42.65 | 41.75 | 12417151 | 1.32% |
| 06 Jun 2023 | 41.65 | 41.50 | 42.10 | 41.35 | 7807290 | 0.24% |
| 05 Jun 2023 | 41.55 | 41.50 | 42.00 | 41.10 | 8170749 | 0.61% |
| 02 Jun 2023 | 41.30 | 41.10 | 41.50 | 40.85 | 7492897 | 1.23% |
| 01 Jun 2023 | 40.80 | 40.80 | 41.20 | 40.65 | 6279111 | 0.74% |
| 31 May 2023 | 40.50 | 40.95 | 41.25 | 40.30 | 14188091 | -0.86% |
| 30 May 2023 | 40.85 | 40.75 | 41.55 | 40.40 | 19190583 | 0.74% |
| 29 May 2023 | 40.55 | 44.30 | 44.30 | 40.00 | 45153505 | -9.89% |
| 26 May 2023 | 45.00 | 45.20 | 45.65 | 44.50 | 12924791 | 0.11% |
| 25 May 2023 | 44.95 | 44.60 | 45.50 | 44.60 | 4923087 | 0.11% |
| 24 May 2023 | 44.90 | 45.05 | 45.30 | 44.65 | 4547387 | -0.88% |
| 23 May 2023 | 45.30 | 45.45 | 45.65 | 44.95 | 6388824 | -0.11% |
| 22 May 2023 | 45.35 | 45.00 | 45.50 | 44.70 | 8466292 | 0.44% |
| 19 May 2023 | 45.15 | 45.05 | 45.25 | 44.45 | 6689415 | 0.33% |
| 18 May 2023 | 45.00 | 45.65 | 45.85 | 44.90 | 4768281 | -1.32% |
| 17 May 2023 | 45.60 | 45.40 | 45.70 | 45.05 | 4715032 | 0.44% |
| 16 May 2023 | 45.40 | 46.10 | 46.30 | 45.30 | 4916050 | -1.41% |
| 15 May 2023 | 46.05 | 46.10 | 46.55 | 45.60 | 18043618 | -0.11% |
| 12 May 2023 | 46.10 | 46.85 | 46.85 | 46.00 | 8533066 | -0.86% |
| 11 May 2023 | 46.50 | 46.90 | 47.35 | 46.45 | 8537192 | -0.53% |
| 10 May 2023 | 46.75 | 45.80 | 46.85 | 45.70 | 11099648 | 2.07% |
| 09 May 2023 | 45.80 | 46.65 | 46.90 | 45.70 | 12432885 | -1.61% |
| 08 May 2023 | 46.55 | 46.95 | 46.95 | 45.90 | 6608306 | 2.08% |
| 05 May 2023 | 45.60 | 46.25 | 46.80 | 45.45 | 6882807 | -1.83% |
| 04 May 2023 | 46.45 | 46.20 | 46.90 | 46.00 | 8160122 | 0.43% |
| 03 May 2023 | 46.25 | 45.65 | 46.90 | 45.50 | 13862360 | 0.98% |
| 02 May 2023 | 45.80 | 45.65 | 46.15 | 45.40 | 10257295 | 0.33% |
| 28 Apr 2023 | 45.65 | 45.45 | 45.70 | 45.25 | 9432892 | 1.22% |
| 27 Apr 2023 | 45.10 | 44.80 | 46.15 | 44.70 | 19626606 | 0.67% |
| 26 Apr 2023 | 44.80 | 44.85 | 45.15 | 44.65 | 8563719 | 0.00% |
| 25 Apr 2023 | 44.80 | 44.60 | 45.40 | 44.20 | 13527189 | 0.45% |
| 24 Apr 2023 | 44.60 | 44.70 | 44.75 | 44.10 | 9107250 | 0.34% |
| 21 Apr 2023 | 44.45 | 44.55 | 44.65 | 43.95 | 6214319 | 0.11% |
| 20 Apr 2023 | 44.40 | 44.35 | 45.10 | 44.25 | 10637469 | 0.11% |
| 19 Apr 2023 | 44.35 | 44.40 | 44.80 | 44.10 | 7428629 | 0.11% |
| 18 Apr 2023 | 44.30 | 44.75 | 44.85 | 43.75 | 9065127 | -0.78% |
| 17 Apr 2023 | 44.65 | 43.55 | 44.90 | 43.45 | 11911474 | 1.71% |
| 13 Apr 2023 | 43.90 | 43.65 | 44.70 | 43.50 | 11309050 | 0.46% |
| 12 Apr 2023 | 43.70 | 43.35 | 43.95 | 42.90 | 7294155 | 0.81% |
| 11 Apr 2023 | 43.35 | 43.20 | 44.10 | 43.20 | 6046340 | -0.57% |
| 10 Apr 2023 | 43.60 | 43.90 | 44.10 | 43.10 | 7235715 | -0.80% |
| 06 Apr 2023 | 43.95 | 43.60 | 44.60 | 43.15 | 17931991 | 0.57% |
| 05 Apr 2023 | 43.70 | 43.05 | 44.05 | 42.85 | 15870617 | 0.58% |
| 03 Apr 2023 | 43.45 | 40.70 | 43.70 | 40.60 | 33649897 | 7.15% |
| 31 Mar 2023 | 40.55 | 39.40 | 40.70 | 39.15 | 12953895 | 3.44% |
| 29 Mar 2023 | 39.20 | 37.70 | 39.65 | 37.50 | 12104832 | 4.53% |
| 28 Mar 2023 | 37.50 | 38.25 | 38.35 | 37.20 | 9335014 | -2.47% |
| 27 Mar 2023 | 38.45 | 38.75 | 38.85 | 38.25 | 16254901 | -0.77% |
| 24 Mar 2023 | 38.75 | 39.50 | 39.65 | 38.60 | 4841603 | -1.77% |
| 23 Mar 2023 | 39.45 | 39.75 | 39.95 | 39.30 | 3211083 | -0.63% |
| 22 Mar 2023 | 39.70 | 39.65 | 40.35 | 39.65 | 5190595 | -0.38% |
| 21 Mar 2023 | 39.85 | 41.45 | 41.45 | 39.75 | 7213732 | -3.39% |
| 20 Mar 2023 | 41.25 | 42.75 | 43.25 | 40.85 | 12181923 | -3.40% |
| 17 Mar 2023 | 42.70 | 42.15 | 42.85 | 41.85 | 21468791 | 2.28% |
| 16 Mar 2023 | 41.75 | 41.45 | 42.25 | 40.40 | 17398465 | 0.97% |
| 15 Mar 2023 | 41.35 | 40.00 | 42.05 | 39.70 | 34395621 | 4.82% |
| 14 Mar 2023 | 39.45 | 39.10 | 40.10 | 38.70 | 10989097 | 1.54% |
| 13 Mar 2023 | 38.85 | 39.65 | 39.75 | 38.60 | 5941315 | -1.52% |
| 10 Mar 2023 | 39.45 | 38.80 | 39.65 | 38.60 | 8699641 | 1.02% |
| 09 Mar 2023 | 39.05 | 39.40 | 39.70 | 38.95 | 4063388 | -1.14% |
| 08 Mar 2023 | 39.50 | 38.50 | 39.70 | 38.50 | 4762739 | 1.54% |
| 06 Mar 2023 | 38.90 | 38.75 | 39.35 | 38.70 | 3709095 | 0.52% |
| 03 Mar 2023 | 38.70 | 38.80 | 38.95 | 38.50 | 3865994 | 0.26% |
| 02 Mar 2023 | 38.60 | 38.15 | 38.80 | 38.15 | 3854002 | 0.78% |
| 01 Mar 2023 | 38.30 | 37.85 | 38.40 | 37.75 | 2331797 | 1.06% |
| 28 Feb 2023 | 37.90 | 37.50 | 38.00 | 37.45 | 5779017 | 1.20% |
| 27 Feb 2023 | 37.45 | 37.20 | 37.55 | 36.80 | 4564380 | 0.67% |
| 24 Feb 2023 | 37.20 | 37.65 | 37.85 | 37.10 | 4336804 | -0.80% |
| 23 Feb 2023 | 37.50 | 38.40 | 38.40 | 37.40 | 8954009 | -2.60% |
| 22 Feb 2023 | 38.50 | 38.85 | 39.05 | 38.20 | 10373931 | -1.03% |
| 21 Feb 2023 | 38.90 | 39.20 | 39.45 | 38.75 | 9035581 | -0.64% |
| 20 Feb 2023 | 39.15 | 39.75 | 39.75 | 39.05 | 6419565 | -1.14% |
| 17 Feb 2023 | 39.60 | 39.45 | 39.75 | 39.10 | 9720405 | 0.25% |
| 16 Feb 2023 | 39.50 | 38.75 | 40.05 | 38.40 | 10513744 | 2.86% |
| 15 Feb 2023 | 38.40 | 38.25 | 39.10 | 38.10 | 10137218 | 0.66% |
| 14 Feb 2023 | 38.15 | 38.70 | 38.70 | 38.05 | 3824544 | -0.78% |
| 13 Feb 2023 | 38.45 | 38.80 | 39.00 | 38.20 | 3282490 | -0.77% |
| 10 Feb 2023 | 38.75 | 38.70 | 39.00 | 38.50 | 4137026 | 0.00% |
| 09 Feb 2023 | 38.75 | 38.70 | 38.90 | 38.30 | 4650203 | -0.13% |
| 08 Feb 2023 | 38.80 | 38.25 | 38.90 | 37.90 | 10364584 | 1.97% |
| 07 Feb 2023 | 38.05 | 37.85 | 38.20 | 37.45 | 11446799 | 0.93% |
| 06 Feb 2023 | 37.70 | 37.65 | 38.15 | 37.35 | 10648385 | 0.40% |
| 03 Feb 2023 | 37.55 | 37.75 | 37.80 | 36.40 | 17133484 | 0.94% |
| 02 Feb 2023 | 37.20 | 37.45 | 37.90 | 36.65 | 9416237 | -0.93% |
| 01 Feb 2023 | 37.55 | 38.40 | 39.30 | 36.65 | 12266304 | -2.09% |
| 31 Jan 2023 | 38.35 | 37.40 | 38.50 | 36.95 | 6037935 | 3.65% |
| 30 Jan 2023 | 37.00 | 36.95 | 37.65 | 36.45 | 7717632 | 0.14% |
| 27 Jan 2023 | 36.95 | 39.00 | 39.05 | 36.00 | 21890672 | -5.01% |
| 25 Jan 2023 | 38.90 | 39.85 | 39.95 | 38.65 | 8963391 | -2.38% |
| 24 Jan 2023 | 39.85 | 40.20 | 40.40 | 39.75 | 4482402 | -0.75% |
| 23 Jan 2023 | 40.15 | 39.95 | 40.50 | 39.40 | 5300712 | 0.88% |
| 20 Jan 2023 | 39.80 | 40.30 | 40.40 | 39.70 | 5824125 | -1.24% |
| 19 Jan 2023 | 40.30 | 40.45 | 40.50 | 40.15 | 3580608 | -0.74% |
| 18 Jan 2023 | 40.60 | 40.20 | 40.70 | 40.00 | 4451416 | 1.12% |
| 17 Jan 2023 | 40.15 | 40.50 | 40.50 | 39.90 | 5134556 | -0.50% |
| 16 Jan 2023 | 40.35 | 41.00 | 41.15 | 40.30 | 4563216 | -1.82% |
| 13 Jan 2023 | 41.10 | 40.40 | 41.35 | 40.20 | 20821760 | 1.73% |
| 12 Jan 2023 | 40.40 | 40.45 | 40.75 | 40.20 | 7557886 | 0.00% |
| 11 Jan 2023 | 40.40 | 40.45 | 40.75 | 40.10 | 14329791 | 0.25% |
| 10 Jan 2023 | 40.30 | 40.70 | 40.95 | 39.95 | 8725686 | -0.86% |
| 09 Jan 2023 | 40.65 | 40.30 | 40.80 | 40.00 | 21414107 | 1.25% |
| 06 Jan 2023 | 40.15 | 40.50 | 40.65 | 39.85 | 12696901 | -0.62% |
| 05 Jan 2023 | 40.40 | 40.20 | 40.50 | 39.70 | 8074807 | 1.25% |
| 04 Jan 2023 | 39.90 | 40.75 | 41.00 | 39.70 | 10825925 | -2.21% |
| 03 Jan 2023 | 40.80 | 40.70 | 41.10 | 40.60 | 6138079 | 0.12% |
| 02 Jan 2023 | 40.75 | 40.00 | 41.05 | 39.90 | 15383996 | 2.52% |
| 30 Dec 2022 | 39.75 | 39.90 | 40.10 | 39.45 | 9135104 | 0.89% |
| 29 Dec 2022 | 39.40 | 39.00 | 40.15 | 38.50 | 22903405 | 1.03% |
| 28 Dec 2022 | 39.00 | 39.10 | 39.45 | 38.75 | 7510693 | -0.38% |
| 27 Dec 2022 | 39.15 | 38.90 | 39.35 | 38.45 | 10690052 | 1.16% |
| 26 Dec 2022 | 38.70 | 38.00 | 39.00 | 37.15 | 8868913 | 2.38% |
| 23 Dec 2022 | 37.80 | 39.40 | 39.65 | 37.45 | 15566348 | -5.50% |
| 22 Dec 2022 | 40.00 | 41.00 | 41.40 | 39.60 | 11818673 | -2.20% |
| 21 Dec 2022 | 40.90 | 42.95 | 42.95 | 40.60 | 10930509 | -4.10% |
| 20 Dec 2022 | 42.65 | 42.75 | 43.10 | 41.90 | 10389812 | -0.47% |
| 19 Dec 2022 | 42.85 | 41.80 | 43.10 | 41.10 | 14673777 | 3.38% |
| 16 Dec 2022 | 41.45 | 42.20 | 42.75 | 41.25 | 13833563 | -2.24% |
| 15 Dec 2022 | 42.40 | 43.20 | 43.65 | 42.00 | 11356770 | -2.19% |
| 14 Dec 2022 | 43.35 | 43.60 | 44.30 | 43.10 | 14894126 | -0.12% |
| 13 Dec 2022 | 43.40 | 43.40 | 43.65 | 43.10 | 7876925 | 0.58% |
| 12 Dec 2022 | 43.15 | 42.70 | 43.40 | 42.25 | 9936989 | 1.05% |
| 09 Dec 2022 | 42.70 | 44.05 | 44.30 | 42.15 | 13292760 | -2.62% |
| 08 Dec 2022 | 43.85 | 43.15 | 44.10 | 42.85 | 14371642 | 1.50% |
| 07 Dec 2022 | 43.20 | 43.40 | 43.60 | 42.35 | 15698962 | -0.35% |
| 06 Dec 2022 | 43.35 | 43.60 | 44.15 | 43.15 | 16304243 | -0.12% |
| 05 Dec 2022 | 43.40 | 42.95 | 43.60 | 42.70 | 16381267 | 1.17% |
| 02 Dec 2022 | 42.90 | 42.75 | 43.65 | 42.60 | 14471407 | 0.35% |
| 01 Dec 2022 | 42.75 | 43.20 | 43.25 | 42.50 | 17635621 | -0.35% |
| 30 Nov 2022 | 42.90 | 40.60 | 43.20 | 40.50 | 45231360 | 5.67% |
| 29 Nov 2022 | 40.60 | 40.35 | 41.35 | 39.90 | 13669530 | 0.62% |
| 28 Nov 2022 | 40.35 | 41.00 | 41.15 | 40.05 | 11501562 | -0.86% |
| 25 Nov 2022 | 40.70 | 38.95 | 41.05 | 38.80 | 28774593 | 4.23% |
| 24 Nov 2022 | 39.05 | 39.25 | 39.40 | 38.55 | 9727309 | 0.13% |
| 23 Nov 2022 | 39.00 | 37.85 | 39.45 | 37.60 | 17946338 | 3.17% |
| 22 Nov 2022 | 37.80 | 37.80 | 37.90 | 37.20 | 5484529 | 0.53% |
| 21 Nov 2022 | 37.60 | 37.40 | 37.80 | 36.95 | 5539471 | 0.67% |
| 18 Nov 2022 | 37.35 | 37.55 | 37.55 | 36.90 | 6573934 | 0.00% |
| 17 Nov 2022 | 37.35 | 36.50 | 37.90 | 35.60 | 18778913 | 2.61% |
| 16 Nov 2022 | 36.40 | 37.00 | 37.30 | 36.15 | 7229949 | -1.62% |
| 15 Nov 2022 | 37.00 | 38.50 | 38.50 | 36.50 | 16657698 | -4.15% |
| 14 Nov 2022 | 38.60 | 38.25 | 38.85 | 37.80 | 11493494 | 1.18% |
| 11 Nov 2022 | 38.15 | 38.30 | 38.70 | 37.85 | 8573033 | 0.39% |
| 10 Nov 2022 | 38.00 | 37.70 | 38.30 | 37.35 | 6122726 | 0.80% |
| 09 Nov 2022 | 37.70 | 38.40 | 38.50 | 37.55 | 6610782 | -1.31% |
| 07 Nov 2022 | 38.20 | 38.10 | 38.55 | 37.50 | 9106718 | 0.39% |
| 04 Nov 2022 | 38.05 | 37.45 | 38.30 | 37.40 | 9116017 | 1.60% |
| 03 Nov 2022 | 37.45 | 37.00 | 37.55 | 36.95 | 4245120 | 0.81% |
| 02 Nov 2022 | 37.15 | 37.45 | 37.65 | 36.95 | 3311355 | -0.93% |
| 01 Nov 2022 | 37.50 | 37.70 | 37.80 | 37.05 | 5552739 | 0.13% |
| 31 Oct 2022 | 37.45 | 37.05 | 37.60 | 36.75 | 6265164 | 1.49% |
| 28 Oct 2022 | 36.90 | 37.85 | 37.90 | 36.70 | 7122916 | -1.86% |
| 27 Oct 2022 | 37.60 | 35.70 | 38.75 | 35.35 | 24528900 | 5.77% |
| 25 Oct 2022 | 35.55 | 34.95 | 35.80 | 34.55 | 5660598 | 1.86% |
| 24 Oct 2022 | 34.90 | 35.15 | 35.15 | 34.80 | 760433 | 0.00% |
| 21 Oct 2022 | 34.90 | 34.90 | 35.15 | 34.35 | 8146367 | 0.14% |
| 20 Oct 2022 | 34.85 | 34.85 | 35.05 | 34.40 | 5542355 | -0.14% |
| 19 Oct 2022 | 34.90 | 35.50 | 35.65 | 34.85 | 4766651 | -1.41% |
| 18 Oct 2022 | 35.40 | 35.05 | 35.60 | 35.00 | 3988603 | 1.58% |
| 17 Oct 2022 | 34.85 | 34.80 | 35.10 | 34.10 | 4346349 | 0.43% |
| 14 Oct 2022 | 34.70 | 35.15 | 35.30 | 34.60 | 5255709 | 0.29% |
| 13 Oct 2022 | 34.60 | 35.55 | 35.85 | 34.30 | 7267888 | -2.54% |
| 12 Oct 2022 | 35.50 | 35.05 | 35.60 | 34.70 | 8077869 | 2.01% |
| 11 Oct 2022 | 34.80 | 35.30 | 35.35 | 34.75 | 4895330 | -1.00% |
| 10 Oct 2022 | 35.15 | 35.05 | 35.25 | 34.65 | 3648024 | -0.85% |
| 07 Oct 2022 | 35.45 | 35.90 | 35.90 | 35.10 | 4849512 | -1.12% |
| 06 Oct 2022 | 35.85 | 35.85 | 36.20 | 35.75 | 4147578 | 0.56% |
| 04 Oct 2022 | 35.65 | 35.15 | 35.75 | 35.00 | 4873009 | 2.74% |
| 03 Oct 2022 | 34.70 | 35.75 | 35.90 | 34.55 | 9884731 | -2.39% |
| 30 Sep 2022 | 35.55 | 35.15 | 35.90 | 34.50 | 16282366 | 0.28% |
| 29 Sep 2022 | 35.45 | 35.60 | 36.15 | 34.35 | 11259415 | 0.57% |
| 28 Sep 2022 | 35.25 | 35.65 | 36.10 | 35.00 | 6028076 | -1.40% |
| 27 Sep 2022 | 35.75 | 35.80 | 36.20 | 35.30 | 10975815 | 0.42% |
| 26 Sep 2022 | 35.60 | 36.70 | 36.75 | 35.05 | 13150203 | -4.30% |
| 23 Sep 2022 | 37.20 | 37.95 | 38.05 | 36.80 | 14295733 | -1.98% |
| 22 Sep 2022 | 37.95 | 38.20 | 38.40 | 37.55 | 6196072 | -0.52% |
| 21 Sep 2022 | 38.15 | 38.15 | 38.60 | 38.00 | 8215782 | -0.26% |
| 20 Sep 2022 | 38.25 | 39.00 | 39.35 | 38.15 | 9322597 | -1.42% |
| 19 Sep 2022 | 38.80 | 38.50 | 39.35 | 37.85 | 8085665 | 1.04% |
| 16 Sep 2022 | 38.40 | 40.20 | 40.25 | 38.20 | 15850342 | -4.48% |
| 15 Sep 2022 | 40.20 | 40.25 | 41.80 | 40.00 | 20227910 | 0.50% |
| 14 Sep 2022 | 40.00 | 39.70 | 40.35 | 39.40 | 10457980 | -1.11% |
| 13 Sep 2022 | 40.45 | 39.55 | 40.65 | 39.35 | 10303279 | 2.93% |
| 12 Sep 2022 | 39.30 | 39.55 | 39.90 | 39.05 | 5421299 | -0.51% |
| 09 Sep 2022 | 39.50 | 40.00 | 40.75 | 39.35 | 10870076 | -0.25% |
| 08 Sep 2022 | 39.60 | 39.95 | 40.10 | 39.35 | 5492603 | -0.38% |
| 07 Sep 2022 | 39.75 | 38.80 | 40.20 | 38.70 | 10014327 | 1.66% |
| 06 Sep 2022 | 39.10 | 39.30 | 39.80 | 39.00 | 7221209 | -0.26% |
| 05 Sep 2022 | 39.20 | 39.65 | 40.10 | 38.85 | 12656930 | -0.51% |
| 02 Sep 2022 | 39.40 | 38.60 | 40.75 | 38.00 | 40700527 | 2.60% |
| 01 Sep 2022 | 38.40 | 35.75 | 38.70 | 35.70 | 33028185 | 6.82% |
| 30 Aug 2022 | 35.95 | 35.10 | 36.40 | 34.90 | 13305459 | 4.05% |
| 29 Aug 2022 | 34.55 | 34.65 | 34.80 | 34.00 | 8692902 | -1.85% |
| 26 Aug 2022 | 35.20 | 35.25 | 35.50 | 35.00 | 5584037 | 1.73% |
| 25 Aug 2022 | 34.60 | 33.95 | 35.35 | 33.90 | 25828396 | 2.67% |
| 24 Aug 2022 | 33.70 | 34.05 | 34.25 | 33.35 | 10535335 | -1.03% |
| 23 Aug 2022 | 34.05 | 34.00 | 34.45 | 33.65 | 5359635 | -0.44% |
| 22 Aug 2022 | 34.20 | 34.75 | 34.85 | 33.75 | 8561624 | -1.72% |
| 19 Aug 2022 | 34.80 | 35.40 | 35.85 | 34.60 | 4590173 | -1.97% |
| 18 Aug 2022 | 35.50 | 35.35 | 35.75 | 35.05 | 4222665 | 0.42% |
| 17 Aug 2022 | 35.35 | 35.00 | 35.55 | 35.00 | 3889171 | 1.00% |
| 16 Aug 2022 | 35.00 | 34.60 | 35.15 | 34.40 | 4295718 | 1.45% |
| 12 Aug 2022 | 34.50 | 34.75 | 34.85 | 34.40 | 2896690 | -0.58% |
| 11 Aug 2022 | 34.70 | 34.95 | 35.10 | 34.55 | 3369931 | 0.14% |
| 10 Aug 2022 | 34.65 | 34.25 | 35.00 | 34.15 | 4503117 | 1.02% |
| 08 Aug 2022 | 34.30 | 34.70 | 34.95 | 34.20 | 4252123 | -1.01% |
| 05 Aug 2022 | 34.65 | 34.75 | 35.05 | 34.50 | 4493985 | -0.43% |
| 04 Aug 2022 | 34.80 | 35.35 | 35.65 | 34.55 | 5525906 | -1.28% |
| 03 Aug 2022 | 35.25 | 35.60 | 35.95 | 35.00 | 5125071 | -0.70% |
| 02 Aug 2022 | 35.50 | 35.50 | 35.80 | 34.60 | 14396230 | -1.53% |
| 01 Aug 2022 | 36.05 | 37.50 | 37.50 | 35.90 | 10873215 | -3.87% |
| 29 Jul 2022 | 37.50 | 35.90 | 38.05 | 35.60 | 20297669 | 5.78% |
| 28 Jul 2022 | 35.45 | 35.70 | 36.15 | 35.30 | 5352273 | -0.14% |
| 27 Jul 2022 | 35.50 | 34.90 | 35.70 | 34.60 | 6682240 | 1.14% |
| 26 Jul 2022 | 35.10 | 35.75 | 35.95 | 35.00 | 11053585 | -1.96% |
| 25 Jul 2022 | 35.80 | 35.40 | 36.15 | 34.80 | 8266996 | 1.56% |
| 22 Jul 2022 | 35.25 | 35.50 | 35.70 | 34.70 | 6208053 | -0.14% |
| 21 Jul 2022 | 35.30 | 34.60 | 35.50 | 34.30 | 9654460 | 2.02% |
| 20 Jul 2022 | 34.60 | 35.15 | 35.20 | 34.40 | 9498764 | -0.43% |
| 19 Jul 2022 | 34.75 | 35.20 | 35.20 | 34.50 | 7899923 | -1.42% |
| 18 Jul 2022 | 35.25 | 35.05 | 35.35 | 34.80 | 3560766 | 0.86% |
| 15 Jul 2022 | 34.95 | 34.70 | 35.05 | 34.35 | 4017648 | 1.16% |
| 14 Jul 2022 | 34.55 | 35.00 | 35.10 | 34.10 | 5252987 | -0.86% |
| 13 Jul 2022 | 34.85 | 35.30 | 35.30 | 34.45 | 5090865 | -0.14% |
| 12 Jul 2022 | 34.90 | 35.10 | 35.30 | 34.80 | 2719360 | -1.13% |
| 11 Jul 2022 | 35.30 | 34.80 | 35.55 | 34.45 | 4673120 | 1.44% |
| 08 Jul 2022 | 34.80 | 34.95 | 35.10 | 34.35 | 4084470 | 0.29% |
| 07 Jul 2022 | 34.70 | 34.30 | 34.95 | 34.00 | 4356864 | 1.61% |
| 06 Jul 2022 | 34.15 | 33.75 | 34.25 | 33.25 | 5771798 | 1.79% |
| 05 Jul 2022 | 33.55 | 34.15 | 34.40 | 33.45 | 4844618 | -1.18% |
| 04 Jul 2022 | 33.95 | 34.45 | 34.65 | 33.45 | 7255330 | -1.59% |
| 01 Jul 2022 | 34.50 | 34.00 | 34.75 | 33.60 | 4338629 | 1.17% |
| 30 Jun 2022 | 34.10 | 34.65 | 35.00 | 33.90 | 5553842 | -1.59% |
| 29 Jun 2022 | 34.65 | 34.75 | 34.95 | 34.50 | 3199376 | -0.72% |
| 28 Jun 2022 | 34.90 | 34.90 | 35.20 | 34.70 | 8836669 | 0.00% |
| 27 Jun 2022 | 34.90 | 35.25 | 35.50 | 34.55 | 3693611 | 0.29% |
| 24 Jun 2022 | 34.80 | 34.15 | 34.90 | 34.10 | 2966980 | 2.65% |
| 23 Jun 2022 | 33.90 | 33.55 | 34.25 | 33.35 | 5678741 | 1.19% |
| 22 Jun 2022 | 33.50 | 34.60 | 34.70 | 33.05 | 5521869 | -4.42% |
| 21 Jun 2022 | 35.05 | 33.60 | 35.60 | 33.55 | 7187200 | 4.94% |
| 20 Jun 2022 | 33.40 | 34.05 | 34.45 | 32.30 | 14776160 | -2.20% |
| 17 Jun 2022 | 34.15 | 34.00 | 34.45 | 33.25 | 11925300 | -0.44% |
| 16 Jun 2022 | 34.30 | 36.45 | 36.45 | 33.75 | 17534150 | -4.32% |
| 15 Jun 2022 | 35.85 | 35.80 | 36.15 | 35.50 | 3855428 | 0.14% |
| 14 Jun 2022 | 35.80 | 35.30 | 36.40 | 35.30 | 5239412 | 0.28% |
| 13 Jun 2022 | 35.70 | 36.75 | 36.80 | 35.30 | 12669173 | -4.29% |
| 10 Jun 2022 | 37.30 | 36.05 | 37.60 | 35.95 | 12695295 | 2.19% |
| 09 Jun 2022 | 36.50 | 36.35 | 36.75 | 35.85 | 7390869 | 0.55% |
| 08 Jun 2022 | 36.30 | 36.70 | 37.30 | 36.20 | 4559023 | -1.22% |
| 07 Jun 2022 | 36.75 | 37.00 | 37.45 | 36.35 | 4893891 | -1.08% |
| 06 Jun 2022 | 37.15 | 37.25 | 37.60 | 36.65 | 3640868 | -0.27% |
| 03 Jun 2022 | 37.25 | 38.70 | 38.90 | 37.05 | 6274012 | -3.37% |
| 02 Jun 2022 | 38.55 | 38.45 | 38.70 | 38.10 | 3928757 | -0.13% |
| 01 Jun 2022 | 38.60 | 38.40 | 38.75 | 38.10 | 6964281 | 1.58% |
| 31 May 2022 | 38.00 | 38.40 | 39.00 | 37.65 | 13388328 | -1.04% |
| 30 May 2022 | 38.40 | 38.00 | 38.85 | 37.90 | 7655983 | 1.32% |
| 27 May 2022 | 37.90 | 37.05 | 38.05 | 36.75 | 11738020 | 2.71% |
| 26 May 2022 | 36.90 | 36.65 | 37.45 | 35.45 | 6890668 | 1.79% |
| 25 May 2022 | 36.25 | 37.40 | 37.65 | 36.15 | 5882363 | -2.03% |
| 24 May 2022 | 37.00 | 36.95 | 37.50 | 36.55 | 113078690 | 0.95% |
| 23 May 2022 | 36.65 | 36.95 | 37.50 | 36.45 | 10715402 | 0.14% |
| 20 May 2022 | 36.60 | 35.75 | 36.95 | 35.60 | 6277156 | 3.54% |
| 19 May 2022 | 35.35 | 35.15 | 35.60 | 34.80 | 5759916 | -1.53% |
| 18 May 2022 | 35.90 | 36.00 | 36.40 | 35.15 | 11517497 | -1.37% |
| 17 May 2022 | 36.40 | 34.60 | 36.65 | 34.60 | 9110122 | 4.45% |
| 16 May 2022 | 34.85 | 33.40 | 35.00 | 33.20 | 7519764 | 4.19% |
| 13 May 2022 | 33.45 | 32.50 | 34.15 | 32.50 | 8994513 | 3.08% |
| 12 May 2022 | 32.45 | 33.00 | 33.15 | 31.75 | 10389381 | -2.70% |
| 11 May 2022 | 33.35 | 33.85 | 34.10 | 31.85 | 14373142 | -0.60% |
| 10 May 2022 | 33.55 | 33.85 | 34.80 | 33.40 | 6244642 | -0.89% |
| 09 May 2022 | 33.85 | 35.15 | 35.15 | 33.65 | 8739459 | -3.70% |
| 06 May 2022 | 35.15 | 35.40 | 35.60 | 34.70 | 6533719 | -2.36% |
| 05 May 2022 | 36.00 | 36.50 | 36.95 | 35.85 | 4540022 | -0.28% |
| 04 May 2022 | 36.10 | 37.95 | 37.95 | 35.65 | 9019333 | -4.37% |
| 02 May 2022 | 37.75 | 37.45 | 38.10 | 36.65 | 6556068 | 0.27% |
| 29 Apr 2022 | 37.65 | 37.50 | 38.50 | 37.45 | 7998805 | 1.07% |
| 28 Apr 2022 | 37.25 | 37.30 | 37.55 | 36.45 | 9462863 | 0.40% |
| 27 Apr 2022 | 37.10 | 37.75 | 37.85 | 36.80 | 5953207 | -2.11% |
| 26 Apr 2022 | 37.90 | 37.25 | 38.00 | 37.15 | 6225683 | 2.43% |
| 25 Apr 2022 | 37.00 | 37.00 | 37.20 | 36.40 | 9058577 | -1.33% |
| 22 Apr 2022 | 37.50 | 37.95 | 38.50 | 37.45 | 9196414 | -1.32% |
| 21 Apr 2022 | 38.00 | 37.00 | 38.15 | 37.00 | 8419032 | 3.26% |
| 20 Apr 2022 | 36.80 | 37.45 | 37.60 | 36.65 | 10742658 | -0.94% |
| 19 Apr 2022 | 37.15 | 38.85 | 38.95 | 36.50 | 6178874 | -3.76% |
| 18 Apr 2022 | 38.60 | 38.95 | 38.95 | 37.90 | 6329602 | -0.90% |
| 13 Apr 2022 | 38.95 | 39.60 | 39.75 | 38.80 | 5616753 | -1.14% |
| 12 Apr 2022 | 39.40 | 39.80 | 40.00 | 38.80 | 8712759 | -1.50% |
| 11 Apr 2022 | 40.00 | 40.40 | 41.00 | 39.75 | 8233912 | -1.23% |
| 08 Apr 2022 | 40.50 | 40.40 | 40.85 | 39.65 | 11480007 | 0.62% |
| 07 Apr 2022 | 40.25 | 40.80 | 41.30 | 39.85 | 11801778 | -1.59% |
| 06 Apr 2022 | 40.90 | 39.30 | 41.00 | 39.10 | 14368197 | 3.54% |
| 05 Apr 2022 | 39.50 | 39.10 | 40.05 | 38.95 | 20297181 | 1.02% |
| 04 Apr 2022 | 39.10 | 39.20 | 39.80 | 38.70 | 10241970 | 0.51% |
| 01 Apr 2022 | 38.90 | 36.90 | 39.30 | 36.60 | 15793675 | 5.28% |
| 31 Mar 2022 | 36.95 | 37.05 | 37.60 | 36.35 | 14694242 | -0.40% |
| 30 Mar 2022 | 37.10 | 36.95 | 37.60 | 36.60 | 9158273 | 1.09% |
| 29 Mar 2022 | 36.70 | 36.00 | 37.00 | 35.45 | 16891895 | 2.23% |
| 28 Mar 2022 | 35.90 | 36.70 | 36.80 | 35.70 | 36688989 | -2.18% |
| 25 Mar 2022 | 36.70 | 37.00 | 37.25 | 36.45 | 17302323 | -0.41% |
| 24 Mar 2022 | 36.85 | 37.10 | 37.20 | 36.75 | 12203143 | -0.94% |
| 23 Mar 2022 | 37.20 | 38.30 | 38.45 | 37.05 | 17675444 | -2.23% |
| 22 Mar 2022 | 38.05 | 37.50 | 38.15 | 36.75 | 16687586 | 1.74% |
| 21 Mar 2022 | 37.40 | 38.40 | 38.40 | 37.30 | 12932689 | -1.97% |
| 17 Mar 2022 | 38.15 | 39.25 | 39.25 | 38.00 | 35106874 | -0.91% |
| 16 Mar 2022 | 38.50 | 38.15 | 38.65 | 38.00 | 19650499 | 2.39% |
| 15 Mar 2022 | 37.60 | 38.90 | 39.05 | 37.40 | 9946649 | -2.97% |
| 14 Mar 2022 | 38.75 | 39.30 | 39.50 | 38.15 | 14545197 | -1.52% |
| 11 Mar 2022 | 39.35 | 39.00 | 39.60 | 38.70 | 35053659 | 0.38% |
| 10 Mar 2022 | 39.20 | 40.85 | 40.85 | 38.90 | 15544953 | -1.13% |
| 09 Mar 2022 | 39.65 | 38.10 | 39.95 | 38.00 | 16570605 | 4.89% |
| 08 Mar 2022 | 37.80 | 36.60 | 38.00 | 36.60 | 12066703 | 3.85% |
| 07 Mar 2022 | 36.40 | 36.95 | 36.95 | 35.70 | 7584430 | -2.41% |
| 04 Mar 2022 | 37.30 | 38.00 | 38.15 | 37.00 | 7970558 | -2.86% |
| 03 Mar 2022 | 38.40 | 38.60 | 38.95 | 37.95 | 10886063 | 0.92% |
| 02 Mar 2022 | 38.05 | 37.80 | 38.35 | 36.95 | 9916970 | 0.40% |
| 28 Feb 2022 | 37.90 | 36.80 | 38.20 | 36.20 | 13214229 | 1.07% |
| 25 Feb 2022 | 37.50 | 35.75 | 37.80 | 35.60 | 31393404 | 8.70% |
| 24 Feb 2022 | 34.50 | 37.15 | 37.50 | 33.85 | 18505953 | -10.74% |
| 23 Feb 2022 | 38.65 | 38.35 | 39.45 | 38.25 | 9393129 | 1.44% |
| 22 Feb 2022 | 38.10 | 37.60 | 38.45 | 37.40 | 13105892 | -2.56% |
| 21 Feb 2022 | 39.10 | 39.80 | 39.95 | 38.95 | 9207101 | -2.13% |
| 18 Feb 2022 | 39.95 | 40.10 | 40.80 | 39.80 | 8122542 | -0.99% |
| 17 Feb 2022 | 40.35 | 40.80 | 41.10 | 39.90 | 25686456 | -0.74% |
| 16 Feb 2022 | 40.65 | 41.25 | 41.45 | 40.50 | 10503655 | -1.09% |
| 15 Feb 2022 | 41.10 | 39.40 | 41.25 | 38.95 | 30187537 | 4.85% |
| 14 Feb 2022 | 39.20 | 41.10 | 41.40 | 39.00 | 22010298 | -7.44% |
| 11 Feb 2022 | 42.35 | 42.00 | 43.15 | 41.80 | 14180502 | -0.47% |
| 10 Feb 2022 | 42.55 | 44.00 | 44.00 | 42.25 | 22025673 | -1.39% |
| 09 Feb 2022 | 43.15 | 43.10 | 43.75 | 42.15 | 19589633 | 1.29% |
| 08 Feb 2022 | 42.60 | 42.55 | 42.85 | 41.30 | 20925822 | 0.47% |
| 07 Feb 2022 | 42.40 | 43.00 | 43.20 | 41.80 | 12543665 | -1.74% |
| 04 Feb 2022 | 43.15 | 44.15 | 44.15 | 42.95 | 12039836 | -2.27% |
| 03 Feb 2022 | 44.15 | 43.85 | 44.50 | 43.45 | 18409475 | 0.80% |
| 02 Feb 2022 | 43.80 | 42.70 | 44.20 | 42.70 | 29735952 | 3.30% |
| 01 Feb 2022 | 42.40 | 42.80 | 43.75 | 41.70 | 35041530 | 0.71% |
| 31 Jan 2022 | 42.10 | 41.05 | 42.40 | 40.80 | 16348373 | 3.82% |
| 28 Jan 2022 | 40.55 | 40.25 | 41.50 | 40.15 | 12378345 | 1.37% |
| 27 Jan 2022 | 40.00 | 40.30 | 40.30 | 39.05 | 16724976 | -0.99% |
| 25 Jan 2022 | 40.40 | 39.75 | 40.80 | 39.00 | 12643024 | 1.13% |
| 24 Jan 2022 | 39.95 | 42.30 | 42.75 | 39.60 | 11945896 | -5.56% |
| 21 Jan 2022 | 42.30 | 43.35 | 43.70 | 42.00 | 8765751 | -2.42% |
| 20 Jan 2022 | 43.35 | 44.00 | 44.40 | 43.05 | 15511799 | -1.59% |
| 19 Jan 2022 | 44.05 | 43.50 | 44.20 | 42.10 | 15624047 | 1.50% |
| 18 Jan 2022 | 43.40 | 45.20 | 45.20 | 43.10 | 16301907 | -3.23% |
| 17 Jan 2022 | 44.85 | 45.35 | 46.10 | 44.60 | 21995345 | -1.10% |
| 14 Jan 2022 | 45.35 | 44.50 | 45.95 | 44.25 | 23324620 | 1.80% |
| 13 Jan 2022 | 44.55 | 45.10 | 45.20 | 44.30 | 15851805 | -1.22% |
| 12 Jan 2022 | 45.10 | 45.00 | 45.40 | 43.95 | 23224952 | 0.56% |
| 11 Jan 2022 | 44.85 | 43.75 | 46.70 | 43.15 | 58181562 | -7.43% |
| 10 Jan 2022 | 48.45 | 46.40 | 49.05 | 45.40 | 116152197 | 5.79% |
| 07 Jan 2022 | 45.80 | 48.70 | 48.80 | 44.55 | 131903062 | -5.18% |
| 06 Jan 2022 | 48.30 | 47.00 | 49.10 | 46.75 | 42448469 | 2.11% |
| 05 Jan 2022 | 47.30 | 48.30 | 49.15 | 47.00 | 33613931 | -1.87% |
| 04 Jan 2022 | 48.20 | 47.60 | 48.75 | 46.30 | 39925440 | 1.69% |
| 03 Jan 2022 | 47.40 | 46.55 | 48.20 | 45.50 | 39048484 | 3.61% |
| 31 Dec 2021 | 45.75 | 46.90 | 47.20 | 45.50 | 21839553 | -1.93% |
| 30 Dec 2021 | 46.65 | 46.85 | 47.30 | 46.20 | 22694166 | -1.06% |
| 29 Dec 2021 | 47.15 | 46.20 | 48.15 | 46.05 | 44915458 | 1.73% |
| 28 Dec 2021 | 46.35 | 46.25 | 47.25 | 45.65 | 44662750 | 0.43% |
| 27 Dec 2021 | 46.15 | 42.65 | 48.50 | 42.35 | 102895796 | 8.21% |
| 24 Dec 2021 | 42.65 | 42.90 | 43.00 | 42.15 | 22562103 | 0.12% |
| 23 Dec 2021 | 42.60 | 43.90 | 43.90 | 42.40 | 34867681 | -0.58% |
| 22 Dec 2021 | 42.85 | 40.30 | 43.10 | 40.25 | 25202597 | 7.53% |
| 21 Dec 2021 | 39.85 | 39.95 | 40.85 | 39.65 | 11810471 | 0.38% |
| 20 Dec 2021 | 39.70 | 40.85 | 41.00 | 38.55 | 14192679 | -4.22% |
| 17 Dec 2021 | 41.45 | 42.65 | 42.65 | 41.25 | 16747306 | -2.93% |
| 16 Dec 2021 | 42.70 | 42.40 | 42.95 | 42.00 | 8601697 | 1.18% |
| 15 Dec 2021 | 42.20 | 43.20 | 43.50 | 42.10 | 8686470 | -2.20% |
| 14 Dec 2021 | 43.15 | 42.95 | 43.45 | 41.75 | 17681931 | 0.23% |
| 13 Dec 2021 | 43.05 | 44.20 | 44.35 | 42.80 | 13474318 | -1.82% |
| 10 Dec 2021 | 43.85 | 43.85 | 44.65 | 43.55 | 18156668 | 0.00% |
| 09 Dec 2021 | 43.85 | 42.85 | 44.45 | 42.40 | 24445119 | 2.93% |
| 08 Dec 2021 | 42.60 | 43.50 | 43.60 | 42.25 | 14303442 | -0.58% |
| 07 Dec 2021 | 42.85 | 42.15 | 42.95 | 41.95 | 14024340 | 2.39% |
| 06 Dec 2021 | 41.85 | 42.60 | 43.25 | 41.55 | 19254128 | -1.41% |
| 03 Dec 2021 | 42.45 | 41.15 | 42.85 | 40.95 | 24641483 | 2.78% |
| 02 Dec 2021 | 41.30 | 38.45 | 41.75 | 38.25 | 44597242 | 7.41% |
| 01 Dec 2021 | 38.45 | 37.75 | 38.70 | 37.25 | 11117134 | 2.26% |
| 30 Nov 2021 | 37.60 | 37.45 | 39.40 | 37.35 | 23793738 | 0.40% |
| 29 Nov 2021 | 37.45 | 38.00 | 39.00 | 36.70 | 17252885 | -3.23% |
| 26 Nov 2021 | 38.70 | 39.00 | 39.50 | 37.30 | 21000877 | -1.78% |
| 25 Nov 2021 | 39.40 | 39.25 | 40.15 | 38.90 | 22108683 | 0.00% |
| 24 Nov 2021 | 39.40 | 39.60 | 40.15 | 39.05 | 18560382 | 0.00% |
| 23 Nov 2021 | 39.40 | 37.45 | 39.75 | 37.25 | 28645241 | 5.21% |
| 22 Nov 2021 | 37.45 | 38.80 | 39.00 | 36.25 | 34821252 | -4.59% |
| 18 Nov 2021 | 39.25 | 40.05 | 40.40 | 39.00 | 15410264 | -1.26% |
| 17 Nov 2021 | 39.75 | 40.80 | 40.85 | 39.60 | 15351561 | -2.57% |
| 16 Nov 2021 | 40.80 | 40.50 | 41.70 | 40.50 | 11523660 | 0.74% |
| 15 Nov 2021 | 40.50 | 41.90 | 42.30 | 39.90 | 18394897 | -3.69% |
| 12 Nov 2021 | 42.05 | 43.35 | 43.35 | 41.55 | 21709880 | -2.32% |
| 11 Nov 2021 | 43.05 | 41.90 | 43.35 | 41.30 | 21340300 | 2.99% |
| 10 Nov 2021 | 41.80 | 42.20 | 43.05 | 41.65 | 17598667 | -1.07% |
| 09 Nov 2021 | 42.25 | 42.25 | 42.65 | 41.95 | 7742826 | 0.24% |
| 08 Nov 2021 | 42.15 | 41.35 | 42.70 | 41.15 | 14937960 | 2.31% |
| 04 Nov 2021 | 41.20 | 41.30 | 41.65 | 40.50 | 2827504 | 0.37% |
| 03 Nov 2021 | 41.05 | 42.10 | 43.05 | 40.85 | 27143875 | -2.15% |
| 02 Nov 2021 | 41.95 | 42.35 | 42.40 | 41.75 | 11641592 | -0.71% |
| 01 Nov 2021 | 42.25 | 40.70 | 42.45 | 40.40 | 22702105 | 4.19% |
| 29 Oct 2021 | 40.55 | 39.85 | 42.10 | 39.30 | 20553577 | 2.01% |
| 28 Oct 2021 | 39.75 | 40.55 | 41.05 | 39.50 | 17082320 | -2.33% |
| 27 Oct 2021 | 40.70 | 41.60 | 42.15 | 40.40 | 12566321 | -1.21% |
| 26 Oct 2021 | 41.20 | 41.10 | 41.60 | 40.60 | 12280853 | 0.98% |
| 25 Oct 2021 | 40.80 | 40.05 | 41.10 | 38.80 | 19221455 | 2.38% |
| 22 Oct 2021 | 39.85 | 41.50 | 41.75 | 39.60 | 19796472 | -3.86% |
| 21 Oct 2021 | 41.45 | 42.35 | 42.80 | 40.90 | 22141937 | -1.19% |
| 20 Oct 2021 | 41.95 | 42.05 | 42.60 | 40.40 | 22936970 | 0.48% |
| 19 Oct 2021 | 41.75 | 43.10 | 44.40 | 41.50 | 24101482 | -2.91% |
| 18 Oct 2021 | 43.00 | 43.60 | 44.45 | 42.70 | 19529191 | -0.92% |
| 14 Oct 2021 | 43.40 | 44.90 | 45.55 | 43.20 | 21192063 | -2.47% |
| 13 Oct 2021 | 44.50 | 43.00 | 46.10 | 42.90 | 52559607 | 3.49% |
| 12 Oct 2021 | 43.00 | 43.45 | 43.65 | 42.40 | 25924498 | -0.12% |
| 11 Oct 2021 | 43.05 | 39.75 | 45.00 | 39.60 | 78174022 | 9.26% |
| 08 Oct 2021 | 39.40 | 40.35 | 40.40 | 39.20 | 13851107 | -1.25% |
| 07 Oct 2021 | 39.90 | 39.65 | 40.95 | 39.55 | 19782082 | 1.53% |
| 06 Oct 2021 | 39.30 | 40.60 | 41.00 | 39.05 | 28817707 | -3.08% |
| 05 Oct 2021 | 40.55 | 40.80 | 41.70 | 40.40 | 24837131 | -0.49% |
| 04 Oct 2021 | 40.75 | 41.35 | 41.75 | 40.30 | 38220398 | -0.61% |
| 01 Oct 2021 | 41.00 | 38.30 | 41.65 | 37.50 | 115868519 | 6.91% |
| 30 Sep 2021 | 38.35 | 38.60 | 39.40 | 38.15 | 34318100 | 0.92% |
| 29 Sep 2021 | 38.00 | 35.60 | 39.40 | 35.50 | 66470480 | 6.00% |
| 28 Sep 2021 | 35.85 | 36.70 | 37.10 | 35.55 | 34863839 | -1.78% |
| 27 Sep 2021 | 36.50 | 36.30 | 37.00 | 35.50 | 36996586 | 0.55% |
| 24 Sep 2021 | 36.30 | 36.15 | 38.15 | 35.95 | 53833205 | 0.83% |
| 23 Sep 2021 | 36.00 | 36.40 | 36.80 | 35.65 | 44695923 | -0.69% |
| 22 Sep 2021 | 36.25 | 35.50 | 36.45 | 34.60 | 48916676 | 2.69% |
| 21 Sep 2021 | 35.30 | 34.30 | 35.65 | 33.45 | 50711004 | 3.67% |
| 20 Sep 2021 | 34.05 | 31.35 | 36.20 | 30.85 | 89463138 | 7.92% |
| 17 Sep 2021 | 31.55 | 32.40 | 33.10 | 31.35 | 23968716 | -1.87% |
| 16 Sep 2021 | 32.15 | 32.35 | 32.65 | 31.65 | 15173568 | -0.46% |
| 15 Sep 2021 | 32.30 | 30.10 | 32.55 | 30.05 | 32482573 | 7.67% |
| 14 Sep 2021 | 30.00 | 30.20 | 30.30 | 29.80 | 4332410 | 0.00% |
| 13 Sep 2021 | 30.00 | 30.00 | 30.20 | 29.60 | 5806279 | -0.33% |
| 09 Sep 2021 | 30.10 | 30.45 | 30.60 | 29.95 | 4804373 | -1.31% |
| 08 Sep 2021 | 30.50 | 30.60 | 30.80 | 30.10 | 5086075 | -0.33% |
| 07 Sep 2021 | 30.60 | 31.00 | 31.15 | 30.35 | 6902092 | -0.81% |
| 06 Sep 2021 | 30.85 | 30.55 | 31.50 | 30.45 | 12635608 | 1.31% |
| 03 Sep 2021 | 30.45 | 30.55 | 30.85 | 30.10 | 7256786 | 0.00% |
| 02 Sep 2021 | 30.45 | 30.60 | 31.00 | 30.30 | 12981990 | 0.50% |
| 01 Sep 2021 | 30.30 | 29.20 | 30.65 | 28.90 | 11482944 | 4.30% |
| 31 Aug 2021 | 29.05 | 29.45 | 29.55 | 28.90 | 4917548 | -1.19% |
| 30 Aug 2021 | 29.40 | 29.30 | 29.60 | 29.15 | 6760601 | 0.86% |
| 27 Aug 2021 | 29.15 | 28.65 | 29.40 | 28.60 | 7615483 | 1.39% |
| 26 Aug 2021 | 28.75 | 28.85 | 29.10 | 28.60 | 6055787 | -0.52% |
| 25 Aug 2021 | 28.90 | 28.45 | 29.15 | 28.30 | 9178687 | 2.12% |
| 24 Aug 2021 | 28.30 | 27.95 | 28.45 | 27.65 | 12127329 | 2.72% |
| 23 Aug 2021 | 27.55 | 27.90 | 28.10 | 27.40 | 12667787 | 0.00% |
| 20 Aug 2021 | 27.55 | 28.65 | 28.80 | 27.35 | 8949395 | -4.51% |
| 18 Aug 2021 | 28.85 | 29.00 | 29.85 | 28.65 | 19673326 | -0.52% |
| 17 Aug 2021 | 29.00 | 28.85 | 29.90 | 28.60 | 25971812 | 0.52% |
| 16 Aug 2021 | 28.85 | 27.85 | 29.00 | 27.85 | 13706266 | 2.85% |
| 13 Aug 2021 | 28.05 | 28.45 | 28.70 | 27.80 | 9681567 | -0.36% |
| 12 Aug 2021 | 28.15 | 28.00 | 28.45 | 27.95 | 7524472 | 0.72% |
| 11 Aug 2021 | 27.95 | 28.15 | 28.25 | 27.50 | 9387395 | 0.00% |
| 10 Aug 2021 | 27.95 | 28.25 | 28.75 | 27.70 | 14432755 | -1.06% |
| 09 Aug 2021 | 28.25 | 28.85 | 29.00 | 28.15 | 8972468 | -2.08% |
| 06 Aug 2021 | 28.85 | 28.65 | 29.15 | 28.50 | 13112940 | 0.17% |
| 05 Aug 2021 | 28.80 | 28.25 | 29.05 | 27.70 | 14585753 | 1.77% |
| 04 Aug 2021 | 28.30 | 28.60 | 29.00 | 27.80 | 16667530 | -1.22% |
| 03 Aug 2021 | 28.65 | 28.85 | 29.00 | 28.10 | 17103677 | -1.21% |
| 02 Aug 2021 | 29.00 | 28.60 | 29.35 | 28.50 | 22499226 | 2.11% |
| 30 Jul 2021 | 28.40 | 28.15 | 28.55 | 27.90 | 16028878 | 1.25% |
| 29 Jul 2021 | 28.05 | 27.75 | 28.30 | 27.55 | 16865238 | 1.81% |
| 28 Jul 2021 | 27.55 | 28.00 | 28.05 | 27.35 | 15399708 | -1.43% |
| 27 Jul 2021 | 27.95 | 28.35 | 28.60 | 27.80 | 18354875 | -1.06% |
| 26 Jul 2021 | 28.25 | 28.60 | 28.85 | 28.00 | 29097889 | -2.59% |
| 23 Jul 2021 | 29.00 | 29.50 | 29.60 | 28.65 | 15511883 | -1.36% |
| 22 Jul 2021 | 29.40 | 29.25 | 29.55 | 29.20 | 10541919 | 0.68% |
| 20 Jul 2021 | 29.20 | 30.25 | 30.35 | 28.95 | 20602961 | -3.47% |
| 19 Jul 2021 | 30.25 | 30.75 | 30.85 | 30.15 | 10326116 | -2.73% |
| 16 Jul 2021 | 31.10 | 31.00 | 31.50 | 30.80 | 11314890 | 0.81% |
| 15 Jul 2021 | 30.85 | 31.10 | 31.20 | 30.65 | 11535436 | -0.80% |
| 14 Jul 2021 | 31.10 | 31.60 | 31.75 | 31.00 | 10912132 | -1.43% |
| 13 Jul 2021 | 31.55 | 31.90 | 31.95 | 31.45 | 9549555 | 0.16% |
| 12 Jul 2021 | 31.50 | 31.90 | 32.50 | 31.40 | 16838547 | -1.56% |
| 09 Jul 2021 | 32.00 | 32.05 | 32.35 | 31.70 | 22238792 | -0.47% |
| 08 Jul 2021 | 32.15 | 31.80 | 33.15 | 31.65 | 33831303 | 1.10% |
| 07 Jul 2021 | 31.80 | 31.70 | 31.95 | 31.40 | 10166106 | 0.32% |
| 06 Jul 2021 | 31.70 | 32.55 | 32.95 | 31.55 | 19924482 | -2.76% |
| 05 Jul 2021 | 32.60 | 32.75 | 33.15 | 32.40 | 25585760 | 0.00% |
| 02 Jul 2021 | 32.60 | 32.10 | 32.70 | 31.70 | 45496444 | 2.19% |
| 01 Jul 2021 | 31.90 | 32.15 | 32.80 | 31.65 | 42475245 | 0.31% |
| 30 Jun 2021 | 31.80 | 31.00 | 32.40 | 30.45 | 69831953 | 3.58% |
| 29 Jun 2021 | 30.70 | 31.25 | 31.65 | 30.50 | 52048148 | -1.76% |
| 28 Jun 2021 | 31.25 | 31.75 | 32.10 | 31.10 | 27690617 | -1.42% |
| 25 Jun 2021 | 31.70 | 31.55 | 32.45 | 31.20 | 37040808 | -0.16% |
| 24 Jun 2021 | 31.75 | 32.55 | 33.25 | 31.35 | 51087108 | -2.01% |
| 23 Jun 2021 | 32.40 | 33.00 | 33.90 | 32.15 | 106316248 | -0.31% |
| 22 Jun 2021 | 32.50 | 31.20 | 33.15 | 30.00 | 151696775 | 5.18% |
| 21 Jun 2021 | 30.90 | 28.20 | 32.15 | 27.70 | 125390404 | 9.57% |
| 18 Jun 2021 | 28.20 | 29.00 | 29.15 | 27.40 | 33975886 | -1.91% |
| 17 Jun 2021 | 28.75 | 29.40 | 30.05 | 28.50 | 41110436 | -3.04% |
| 16 Jun 2021 | 29.65 | 30.85 | 30.95 | 29.30 | 82414537 | -3.10% |
| 15 Jun 2021 | 30.60 | 26.85 | 31.40 | 26.60 | 157501390 | 14.39% |
| 14 Jun 2021 | 26.75 | 26.95 | 26.95 | 26.05 | 10522261 | -1.11% |
| 11 Jun 2021 | 27.05 | 26.90 | 27.25 | 26.70 | 10318654 | 0.74% |
| 10 Jun 2021 | 26.85 | 26.40 | 27.10 | 26.40 | 6935891 | 1.70% |
| 09 Jun 2021 | 26.40 | 26.70 | 27.50 | 26.20 | 14481646 | -1.12% |
| 08 Jun 2021 | 26.70 | 26.70 | 27.20 | 26.15 | 13872836 | 0.00% |
| 07 Jun 2021 | 26.70 | 26.20 | 27.40 | 26.20 | 17689975 | 1.91% |
| 04 Jun 2021 | 26.20 | 26.15 | 26.35 | 26.00 | 6786107 | 0.19% |
| 03 Jun 2021 | 26.15 | 26.25 | 26.65 | 26.05 | 9860224 | -0.19% |
| 02 Jun 2021 | 26.20 | 25.70 | 26.70 | 25.50 | 16363455 | 1.95% |
| 01 Jun 2021 | 25.70 | 26.20 | 26.20 | 25.45 | 10882858 | -1.34% |
| 31 May 2021 | 26.05 | 26.15 | 26.40 | 25.95 | 9272882 | -0.38% |
| 28 May 2021 | 26.15 | 26.80 | 26.90 | 26.05 | 13178710 | -2.43% |
| 27 May 2021 | 26.80 | 27.25 | 27.50 | 26.55 | 37659153 | -1.47% |
| 26 May 2021 | 27.20 | 26.95 | 27.75 | 26.55 | 57863432 | 0.93% |
| 25 May 2021 | 26.95 | 26.85 | 27.40 | 26.60 | 36193556 | 0.37% |
| 24 May 2021 | 26.85 | 26.50 | 27.10 | 26.35 | 14800626 | 1.70% |
| 21 May 2021 | 26.40 | 26.10 | 26.65 | 25.85 | 17982002 | 1.15% |
| 20 May 2021 | 26.10 | 26.50 | 26.85 | 25.90 | 12506758 | -2.61% |
| 19 May 2021 | 26.80 | 26.20 | 27.10 | 26.05 | 18776181 | 2.10% |
| 18 May 2021 | 26.25 | 26.50 | 26.70 | 26.00 | 12777699 | 0.19% |
| 17 May 2021 | 26.20 | 25.25 | 26.40 | 25.05 | 26940820 | 4.17% |
| 14 May 2021 | 25.15 | 25.20 | 25.60 | 24.75 | 12078826 | 0.40% |
| 12 May 2021 | 25.05 | 25.60 | 25.75 | 24.85 | 8265396 | -1.96% |
| 11 May 2021 | 25.55 | 24.60 | 26.05 | 24.45 | 18484573 | 2.61% |
| 10 May 2021 | 24.90 | 24.25 | 25.10 | 23.90 | 12677059 | 3.53% |
| 07 May 2021 | 24.05 | 24.05 | 24.30 | 23.70 | 10758375 | -1.03% |
| 06 May 2021 | 24.30 | 23.70 | 24.50 | 23.50 | 14732558 | 2.32% |
| 05 May 2021 | 23.75 | 23.00 | 23.85 | 23.00 | 9708027 | 3.26% |
| 04 May 2021 | 23.00 | 23.40 | 23.50 | 22.90 | 9156523 | -1.71% |
| 03 May 2021 | 23.40 | 22.65 | 23.60 | 22.55 | 16665795 | 1.96% |
| 30 Apr 2021 | 22.95 | 22.85 | 23.05 | 22.50 | 16632975 | 0.44% |
| 29 Apr 2021 | 22.85 | 23.15 | 23.30 | 22.60 | 14840702 | -1.30% |
| 28 Apr 2021 | 23.15 | 23.75 | 23.75 | 22.95 | 14979815 | -1.70% |
| 27 Apr 2021 | 23.55 | 22.70 | 24.15 | 22.70 | 14068838 | 2.84% |
| 26 Apr 2021 | 22.90 | 22.90 | 23.10 | 22.75 | 10366571 | 0.00% |
| 23 Apr 2021 | 22.90 | 22.95 | 23.10 | 22.80 | 10285258 | -0.43% |
| 22 Apr 2021 | 23.00 | 22.65 | 23.20 | 22.65 | 10641924 | -0.22% |
| 20 Apr 2021 | 23.05 | 23.00 | 23.60 | 22.75 | 12967967 | -0.43% |
| 19 Apr 2021 | 23.15 | 23.25 | 23.65 | 22.90 | 11169944 | -3.34% |
| 16 Apr 2021 | 23.95 | 24.00 | 24.15 | 23.70 | 10349026 | -0.21% |
| 15 Apr 2021 | 24.00 | 23.80 | 24.20 | 23.70 | 10873276 | -1.03% |
| 13 Apr 2021 | 24.25 | 23.40 | 24.40 | 23.25 | 14644021 | 3.63% |
| 12 Apr 2021 | 23.40 | 24.35 | 24.40 | 22.80 | 26240837 | -5.84% |
| 09 Apr 2021 | 24.85 | 24.35 | 25.00 | 24.20 | 13730673 | 1.84% |
| 08 Apr 2021 | 24.40 | 24.35 | 24.75 | 24.15 | 13539876 | 0.21% |
| 07 Apr 2021 | 24.35 | 24.25 | 24.50 | 23.90 | 13674841 | 0.41% |
| 06 Apr 2021 | 24.25 | 24.45 | 24.45 | 23.85 | 10473564 | 0.83% |
| 05 Apr 2021 | 24.05 | 25.10 | 25.30 | 23.75 | 22878190 | -3.80% |
| 01 Apr 2021 | 25.00 | 24.65 | 25.15 | 24.10 | 19223855 | 2.88% |
| 31 Mar 2021 | 24.30 | 24.40 | 24.70 | 24.20 | 28199769 | -0.41% |
| 30 Mar 2021 | 24.40 | 24.60 | 26.60 | 24.30 | 17158582 | 0.83% |
| 26 Mar 2021 | 24.20 | 24.20 | 25.05 | 24.05 | 17499366 | 1.26% |
| 25 Mar 2021 | 23.90 | 24.75 | 24.90 | 23.50 | 30681803 | -3.43% |
| 24 Mar 2021 | 24.75 | 25.40 | 25.40 | 24.55 | 40912784 | -3.13% |
| 23 Mar 2021 | 25.55 | 25.65 | 25.80 | 25.00 | 19489266 | -0.20% |
| 22 Mar 2021 | 25.60 | 25.55 | 25.90 | 24.70 | 19297420 | 1.19% |
| 19 Mar 2021 | 25.30 | 25.00 | 25.65 | 24.70 | 21779672 | -0.20% |
| 18 Mar 2021 | 25.35 | 26.60 | 26.80 | 24.75 | 24358167 | -3.24% |
| 17 Mar 2021 | 26.20 | 26.70 | 27.60 | 26.00 | 27824668 | -1.87% |
| 16 Mar 2021 | 26.70 | 27.15 | 27.40 | 26.45 | 10754284 | -1.11% |
| 15 Mar 2021 | 27.00 | 27.60 | 27.70 | 26.35 | 14596346 | -1.28% |
| 12 Mar 2021 | 27.35 | 28.10 | 28.30 | 27.10 | 12869564 | -1.97% |
| 10 Mar 2021 | 27.90 | 27.75 | 28.35 | 27.35 | 12791934 | 0.72% |
| 09 Mar 2021 | 27.70 | 28.00 | 28.75 | 27.45 | 19651796 | -1.07% |
| 08 Mar 2021 | 28.00 | 27.90 | 28.65 | 27.55 | 17653425 | 1.27% |
| 05 Mar 2021 | 27.65 | 29.05 | 29.20 | 27.10 | 34000986 | -4.82% |
| 04 Mar 2021 | 29.05 | 27.30 | 29.95 | 27.05 | 56000402 | 4.68% |
| 03 Mar 2021 | 27.75 | 27.95 | 28.60 | 27.50 | 22317064 | 0.54% |
| 02 Mar 2021 | 27.60 | 26.25 | 28.10 | 26.10 | 56697792 | 5.34% |
| 01 Mar 2021 | 26.20 | 26.40 | 26.50 | 25.85 | 9277410 | 0.58% |
| 26 Feb 2021 | 26.05 | 26.50 | 26.95 | 25.90 | 34129683 | -2.98% |
| 25 Feb 2021 | 26.85 | 25.65 | 27.30 | 25.65 | 28222476 | 4.68% |
| 24 Feb 2021 | 25.65 | 25.30 | 26.00 | 25.25 | 4562060 | 0.98% |
| 23 Feb 2021 | 25.40 | 24.85 | 25.75 | 24.85 | 11923761 | 1.40% |
| 22 Feb 2021 | 25.05 | 25.20 | 25.20 | 24.50 | 19623683 | -0.60% |
| 19 Feb 2021 | 25.20 | 26.10 | 26.35 | 24.85 | 16239597 | -2.89% |
| 18 Feb 2021 | 25.95 | 25.15 | 26.45 | 24.85 | 21210565 | 3.59% |
| 17 Feb 2021 | 25.05 | 25.10 | 25.45 | 25.00 | 6956391 | -0.79% |
| 16 Feb 2021 | 25.25 | 25.30 | 25.90 | 25.05 | 10048122 | -1.17% |
| 15 Feb 2021 | 25.55 | 25.70 | 26.00 | 25.30 | 14116538 | -2.11% |
| 12 Feb 2021 | 26.10 | 26.05 | 26.50 | 25.85 | 7169483 | 0.38% |
| 11 Feb 2021 | 26.00 | 26.25 | 26.60 | 25.80 | 9573529 | -1.14% |
| 10 Feb 2021 | 26.30 | 26.30 | 26.85 | 26.00 | 9378853 | -0.57% |
| 09 Feb 2021 | 26.45 | 26.30 | 27.05 | 26.25 | 14350148 | -0.19% |
| 08 Feb 2021 | 26.50 | 26.15 | 27.05 | 26.15 | 10004861 | 1.34% |
| 05 Feb 2021 | 26.15 | 26.95 | 27.10 | 26.00 | 18317417 | -2.06% |
| 04 Feb 2021 | 26.70 | 26.35 | 27.50 | 26.10 | 24368780 | 1.52% |
| 03 Feb 2021 | 26.30 | 24.90 | 27.35 | 24.75 | 66641152 | 5.62% |
| 02 Feb 2021 | 24.90 | 25.20 | 25.35 | 24.40 | 20472166 | 0.20% |
| 01 Feb 2021 | 24.85 | 24.05 | 25.00 | 23.50 | 18384299 | 4.19% |
| 29 Jan 2021 | 23.85 | 25.15 | 25.15 | 23.70 | 16680629 | -3.64% |
| 28 Jan 2021 | 24.75 | 25.25 | 25.35 | 24.25 | 24364594 | -2.94% |
| 27 Jan 2021 | 25.50 | 25.95 | 26.10 | 25.15 | 16240012 | -1.73% |
| 25 Jan 2021 | 25.95 | 26.25 | 26.40 | 25.30 | 16546287 | -0.57% |
| 22 Jan 2021 | 26.10 | 26.35 | 26.55 | 25.30 | 17972392 | -0.76% |
| 21 Jan 2021 | 26.30 | 27.00 | 27.20 | 26.05 | 8914114 | -2.59% |
| 20 Jan 2021 | 27.00 | 27.15 | 27.35 | 26.80 | 9649850 | -0.18% |
| 19 Jan 2021 | 27.05 | 26.15 | 27.20 | 26.10 | 15059555 | 3.84% |
| 18 Jan 2021 | 26.05 | 26.65 | 26.70 | 25.45 | 17130482 | -2.25% |
| 15 Jan 2021 | 26.65 | 26.95 | 27.10 | 26.25 | 13806992 | -1.48% |
| 14 Jan 2021 | 27.05 | 27.00 | 27.25 | 26.80 | 8325417 | 0.00% |
| 13 Jan 2021 | 27.05 | 27.40 | 27.50 | 26.65 | 16179368 | -0.18% |
| 12 Jan 2021 | 27.10 | 26.85 | 27.35 | 26.70 | 11071754 | 0.74% |
| 11 Jan 2021 | 26.90 | 27.75 | 27.90 | 26.60 | 19545630 | -2.71% |
| 08 Jan 2021 | 27.65 | 27.45 | 28.30 | 26.85 | 36429482 | 1.84% |
| 07 Jan 2021 | 27.15 | 27.00 | 27.75 | 26.75 | 20607639 | 1.50% |
| 06 Jan 2021 | 26.75 | 27.20 | 27.35 | 26.40 | 15535397 | -1.65% |
| 05 Jan 2021 | 27.20 | 26.80 | 27.40 | 26.55 | 21427955 | 0.55% |
| 04 Jan 2021 | 27.05 | 26.80 | 27.25 | 26.15 | 19908072 | 1.69% |
| 01 Jan 2021 | 26.60 | 26.50 | 26.95 | 26.30 | 11210207 | 0.38% |
| 31 Dec 2020 | 26.50 | 26.95 | 27.30 | 26.35 | 63814803 | -3.28% |
| 30 Dec 2020 | 27.40 | 27.00 | 28.10 | 26.30 | 146111191 | 3.79% |
| 29 Dec 2020 | 26.40 | 26.05 | 27.15 | 25.60 | 46160124 | 1.73% |
| 28 Dec 2020 | 25.95 | 25.80 | 26.15 | 25.60 | 8741281 | 0.58% |
| 24 Dec 2020 | 25.80 | 26.40 | 26.40 | 25.45 | 13627031 | -0.96% |
| 23 Dec 2020 | 26.05 | 25.20 | 26.15 | 24.90 | 11566320 | 4.41% |
| 22 Dec 2020 | 24.95 | 24.50 | 25.15 | 23.70 | 20740251 | 1.84% |
| 21 Dec 2020 | 24.50 | 26.70 | 27.05 | 24.10 | 23453555 | -8.75% |
| 18 Dec 2020 | 26.85 | 27.50 | 27.70 | 26.65 | 13412068 | -2.36% |
| 17 Dec 2020 | 27.50 | 28.05 | 28.25 | 27.35 | 12014083 | -1.79% |
| 16 Dec 2020 | 28.00 | 28.80 | 29.35 | 27.80 | 29219702 | -2.95% |
| 15 Dec 2020 | 28.85 | 27.10 | 29.10 | 26.55 | 47522677 | 6.26% |
| 14 Dec 2020 | 27.15 | 26.70 | 27.30 | 26.35 | 12463946 | 2.07% |
| 11 Dec 2020 | 26.60 | 26.85 | 27.10 | 26.15 | 11617558 | -0.56% |
| 10 Dec 2020 | 26.75 | 27.45 | 27.55 | 26.50 | 11979313 | -2.73% |
| 09 Dec 2020 | 27.50 | 26.50 | 28.20 | 26.40 | 44237334 | 3.77% |
| 08 Dec 2020 | 26.50 | 26.60 | 26.70 | 25.85 | 10632253 | 0.57% |
