GOLDSHARE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 111.80 | 114.10 | 114.10 | 111.20 | 1181073 | 0.40% |
| 16 Dec 2025 | 111.35 | 112.55 | 112.80 | 111.05 | 1216640 | -1.15% |
| 15 Dec 2025 | 112.65 | 113.90 | 113.90 | 111.40 | 988672 | 1.35% |
| 12 Dec 2025 | 111.15 | 111.40 | 111.40 | 106.00 | 879571 | 2.25% |
| 11 Dec 2025 | 108.70 | 105.25 | 108.85 | 105.25 | 358664 | 0.69% |
| 10 Dec 2025 | 107.95 | 107.30 | 108.80 | 107.30 | 688550 | -0.05% |
| 09 Dec 2025 | 108.00 | 108.85 | 108.90 | 107.25 | 741346 | -0.41% |
| 08 Dec 2025 | 108.45 | 108.65 | 109.15 | 107.90 | 886373 | -0.05% |
| 05 Dec 2025 | 108.50 | 110.15 | 110.15 | 104.85 | 775423 | 0.93% |
| 04 Dec 2025 | 107.50 | 107.90 | 108.30 | 107.25 | 730453 | -0.37% |
| 03 Dec 2025 | 107.90 | 107.40 | 108.55 | 107.15 | 335291 | 0.47% |
| 02 Dec 2025 | 107.40 | 105.55 | 109.10 | 105.55 | 976379 | -0.79% |
| 01 Dec 2025 | 108.25 | 107.15 | 108.90 | 107.15 | 1400333 | 2.22% |
| 28 Nov 2025 | 105.90 | 108.40 | 108.40 | 105.50 | 404191 | 0.09% |
| 27 Nov 2025 | 105.80 | 108.35 | 108.35 | 104.60 | 377020 | 0.05% |
| 26 Nov 2025 | 105.75 | 105.80 | 106.00 | 105.55 | 520698 | 0.81% |
| 25 Nov 2025 | 104.90 | 104.50 | 105.45 | 104.40 | 3065551 | 1.11% |
| 24 Nov 2025 | 103.75 | 103.85 | 103.90 | 102.95 | 263016 | 0.34% |
| 21 Nov 2025 | 103.40 | 100.50 | 103.55 | 100.50 | 239452 | 0.34% |
| 20 Nov 2025 | 103.05 | 103.25 | 103.65 | 102.50 | 761941 | -0.58% |
| 19 Nov 2025 | 103.65 | 102.60 | 104.25 | 102.60 | 408381 | 1.27% |
| 18 Nov 2025 | 102.35 | 103.00 | 103.00 | 101.55 | 650863 | -1.11% |
| 17 Nov 2025 | 103.50 | 103.80 | 104.00 | 102.60 | 1064390 | -1.62% |
| 14 Nov 2025 | 105.20 | 106.80 | 106.80 | 105.00 | 957416 | -1.50% |
| 13 Nov 2025 | 106.80 | 107.50 | 107.50 | 105.90 | 627668 | 2.35% |
| 12 Nov 2025 | 104.35 | 104.80 | 104.95 | 103.65 | 705633 | -0.43% |
| 11 Nov 2025 | 104.80 | 105.60 | 106.15 | 103.80 | 640157 | 1.70% |
| 10 Nov 2025 | 103.05 | 98.95 | 103.30 | 98.95 | 631219 | 1.58% |
| 07 Nov 2025 | 101.45 | 101.50 | 101.60 | 101.00 | 417054 | -0.05% |
| 06 Nov 2025 | 101.50 | 101.20 | 101.60 | 100.85 | 256006 | 0.30% |
| 04 Nov 2025 | 101.20 | 100.10 | 101.90 | 100.10 | 612495 | -0.44% |
| 03 Nov 2025 | 101.65 | 101.90 | 102.20 | 101.40 | 977850 | 0.20% |
| 31 Oct 2025 | 101.45 | 101.75 | 102.00 | 100.95 | 521062 | 0.20% |
| 30 Oct 2025 | 101.25 | 103.65 | 103.65 | 98.05 | 346558 | 0.10% |
| 29 Oct 2025 | 101.15 | 99.05 | 101.50 | 99.05 | 766866 | 2.90% |
| 28 Oct 2025 | 98.30 | 101.15 | 101.65 | 97.75 | 1289551 | -3.30% |
| 27 Oct 2025 | 101.65 | 103.70 | 103.70 | 101.35 | 779359 | -0.54% |
| 24 Oct 2025 | 102.20 | 105.65 | 105.65 | 100.55 | 1457735 | -0.87% |
| 23 Oct 2025 | 103.10 | 110.00 | 110.00 | 95.85 | 2047850 | -3.96% |
| 21 Oct 2025 | 107.35 | 109.85 | 110.90 | 106.95 | 428194 | 0.14% |
| 20 Oct 2025 | 107.20 | 109.00 | 109.00 | 106.00 | 1603690 | -2.23% |
| 17 Oct 2025 | 109.65 | 108.95 | 110.15 | 108.65 | 1785903 | 2.48% |
| 16 Oct 2025 | 107.00 | 108.00 | 108.30 | 106.00 | 1729268 | 0.00% |
| 15 Oct 2025 | 107.00 | 108.30 | 108.80 | 106.80 | 2094721 | -0.14% |
| 14 Oct 2025 | 107.15 | 106.80 | 109.45 | 104.70 | 1766957 | 2.83% |
| 13 Oct 2025 | 104.20 | 104.30 | 104.50 | 102.85 | 1914202 | 1.96% |
| 10 Oct 2025 | 102.20 | 101.70 | 102.95 | 100.65 | 1890185 | -0.97% |
| 09 Oct 2025 | 103.20 | 103.30 | 103.60 | 102.20 | 2116952 | 0.10% |
| 08 Oct 2025 | 103.10 | 101.90 | 103.30 | 101.90 | 1019346 | 1.78% |
| 07 Oct 2025 | 101.30 | 101.40 | 101.85 | 100.55 | 1375613 | 0.65% |
| 06 Oct 2025 | 100.65 | 100.90 | 101.45 | 98.55 | 1261398 | 2.23% |
| 03 Oct 2025 | 98.45 | 99.55 | 99.55 | 97.55 | 1537620 | -0.61% |
| 01 Oct 2025 | 99.05 | 100.25 | 100.25 | 98.10 | 1051619 | 1.75% |
| 30 Sep 2025 | 97.35 | 99.55 | 99.55 | 96.90 | 1262447 | -0.21% |
| 29 Sep 2025 | 97.55 | 98.00 | 98.00 | 96.20 | 1359898 | 1.99% |
| 26 Sep 2025 | 95.65 | 98.30 | 98.30 | 95.30 | 1058734 | -0.31% |
| 25 Sep 2025 | 95.95 | 98.55 | 98.55 | 94.30 | 1309855 | -0.21% |
| 24 Sep 2025 | 96.15 | 96.80 | 96.80 | 95.70 | 1325014 | -0.31% |
| 23 Sep 2025 | 96.45 | 97.35 | 97.35 | 94.80 | 1230028 | 2.06% |
| 22 Sep 2025 | 94.50 | 94.90 | 94.90 | 92.75 | 594817 | 2.05% |
| 19 Sep 2025 | 92.60 | 93.00 | 93.00 | 92.25 | 735062 | -0.43% |
| 18 Sep 2025 | 93.00 | 95.10 | 95.10 | 91.80 | 902848 | 0.22% |
| 17 Sep 2025 | 92.80 | 96.00 | 96.00 | 92.50 | 1003713 | -0.96% |
| 16 Sep 2025 | 93.70 | 94.00 | 94.00 | 92.55 | 1337258 | 1.52% |
| 15 Sep 2025 | 92.30 | 94.75 | 94.75 | 90.00 | 745750 | -0.16% |
| 12 Sep 2025 | 92.45 | 94.30 | 94.30 | 92.15 | 928262 | 0.49% |
| 11 Sep 2025 | 92.00 | 94.45 | 94.45 | 91.75 | 1040313 | -0.16% |
| 10 Sep 2025 | 92.15 | 95.65 | 95.65 | 91.95 | 1360185 | -1.29% |
| 09 Sep 2025 | 93.35 | 91.35 | 97.25 | 91.35 | 1165865 | 2.19% |
| 08 Sep 2025 | 91.35 | 92.25 | 92.25 | 90.05 | 887136 | 1.50% |
| 05 Sep 2025 | 90.00 | 90.45 | 91.55 | 89.55 | 397010 | 0.73% |
| 04 Sep 2025 | 89.35 | 89.85 | 89.90 | 88.50 | 601069 | 0.17% |
| 03 Sep 2025 | 89.20 | 85.80 | 90.00 | 85.80 | 353869 | 1.36% |
| 02 Sep 2025 | 88.00 | 85.70 | 89.30 | 85.70 | 492806 | 0.11% |
| 01 Sep 2025 | 87.90 | 87.60 | 88.65 | 87.25 | 705764 | 1.80% |
| 29 Aug 2025 | 86.35 | 87.40 | 87.60 | 85.55 | 414921 | 0.99% |
| 28 Aug 2025 | 85.50 | 87.00 | 87.00 | 84.95 | 355297 | 0.71% |
| 26 Aug 2025 | 84.90 | 86.65 | 86.65 | 82.45 | 345929 | 0.41% |
| 25 Aug 2025 | 84.55 | 85.00 | 85.00 | 84.10 | 290826 | 1.02% |
| 22 Aug 2025 | 83.70 | 85.70 | 85.70 | 83.50 | 229165 | 0.06% |
| 21 Aug 2025 | 83.65 | 85.25 | 85.25 | 83.25 | 109326 | 0.54% |
| 20 Aug 2025 | 83.20 | 81.75 | 83.40 | 81.35 | 444673 | -0.24% |
| 19 Aug 2025 | 83.40 | 83.45 | 86.10 | 82.25 | 362479 | -0.71% |
| 18 Aug 2025 | 84.00 | 84.30 | 85.20 | 83.65 | 312839 | -0.36% |
| 14 Aug 2025 | 84.30 | 82.30 | 84.50 | 82.30 | 193491 | -0.12% |
| 13 Aug 2025 | 84.40 | 84.40 | 84.50 | 84.05 | 349987 | 0.36% |
| 12 Aug 2025 | 84.10 | 84.90 | 84.90 | 83.90 | 369641 | -0.36% |
| 11 Aug 2025 | 84.40 | 87.40 | 87.40 | 84.05 | 654040 | -1.06% |
| 08 Aug 2025 | 85.30 | 82.95 | 85.55 | 82.95 | 184264 | 0.29% |
| 07 Aug 2025 | 85.05 | 86.60 | 86.60 | 84.70 | 337407 | 0.65% |
| 06 Aug 2025 | 84.50 | 82.60 | 85.30 | 82.60 | 299057 | -0.24% |
| 05 Aug 2025 | 84.70 | 85.90 | 85.90 | 84.40 | 401432 | 0.47% |
| 04 Aug 2025 | 84.30 | 85.30 | 85.30 | 83.55 | 621039 | 1.87% |
| 01 Aug 2025 | 82.75 | 85.35 | 85.35 | 82.50 | 195331 | -0.66% |
| 31 Jul 2025 | 83.30 | 84.00 | 84.00 | 82.65 | 942153 | -0.24% |
| 30 Jul 2025 | 83.50 | 83.35 | 83.75 | 83.05 | 87502 | 0.66% |
| 29 Jul 2025 | 82.95 | 85.05 | 85.05 | 82.10 | 127541 | -0.06% |
| 28 Jul 2025 | 83.00 | 83.30 | 83.30 | 82.50 | 514725 | -0.24% |
| 25 Jul 2025 | 83.20 | 84.00 | 84.00 | 83.00 | 376606 | -0.24% |
| 24 Jul 2025 | 83.40 | 82.65 | 84.75 | 82.65 | 981528 | -1.59% |
| 23 Jul 2025 | 84.75 | 84.00 | 85.90 | 84.00 | 305054 | 1.07% |
| 22 Jul 2025 | 83.85 | 84.50 | 84.50 | 83.35 | 386921 | 0.84% |
| 21 Jul 2025 | 83.15 | 84.80 | 84.80 | 82.10 | 162049 | 0.48% |
| 18 Jul 2025 | 82.75 | 84.25 | 84.25 | 80.15 | 80692 | 0.67% |
| 17 Jul 2025 | 82.20 | 82.45 | 84.90 | 80.40 | 160619 | -0.30% |
| 16 Jul 2025 | 82.45 | 82.70 | 82.70 | 80.70 | 265306 | -0.36% |
| 15 Jul 2025 | 82.75 | 80.95 | 83.10 | 80.95 | 207380 | -0.30% |
| 14 Jul 2025 | 83.00 | 82.95 | 83.10 | 82.20 | 397666 | 1.10% |
| 11 Jul 2025 | 82.10 | 83.80 | 83.80 | 81.80 | 92636 | 0.37% |
| 10 Jul 2025 | 81.80 | 81.25 | 81.90 | 79.10 | 332717 | 0.86% |
| 09 Jul 2025 | 81.10 | 81.55 | 81.80 | 80.95 | 1149507 | -0.86% |
| 08 Jul 2025 | 81.80 | 82.30 | 82.30 | 81.75 | 468850 | 0.18% |
| 07 Jul 2025 | 81.65 | 83.90 | 83.90 | 81.10 | 261002 | -0.31% |
| 04 Jul 2025 | 81.90 | 82.05 | 82.30 | 81.00 | 355498 | -0.18% |
| 03 Jul 2025 | 82.05 | 84.15 | 84.15 | 81.90 | 572382 | -0.06% |
| 02 Jul 2025 | 82.10 | 84.45 | 84.45 | 81.90 | 224007 | 0.12% |
| 01 Jul 2025 | 82.00 | 82.65 | 82.65 | 81.40 | 181106 | 1.36% |
| 30 Jun 2025 | 80.90 | 81.30 | 81.30 | 80.10 | 515892 | 0.00% |
| 27 Jun 2025 | 80.90 | 80.70 | 82.00 | 80.70 | 1244393 | -2.24% |
| 26 Jun 2025 | 82.75 | 83.30 | 83.30 | 81.60 | 1179940 | 0.79% |
| 25 Jun 2025 | 82.10 | 84.80 | 84.80 | 81.30 | 1490999 | -0.79% |
| 24 Jun 2025 | 82.75 | 84.60 | 85.55 | 82.00 | 748248 | -1.25% |
| 23 Jun 2025 | 83.80 | 84.40 | 84.40 | 83.40 | 477487 | 0.48% |
| 20 Jun 2025 | 83.40 | 83.80 | 83.80 | 83.00 | 389097 | -0.42% |
| 19 Jun 2025 | 83.75 | 85.85 | 85.85 | 83.20 | 177238 | -0.06% |
| 18 Jun 2025 | 83.80 | 84.00 | 84.35 | 83.50 | 375548 | 0.18% |
| 17 Jun 2025 | 83.65 | 86.30 | 86.30 | 82.10 | 286764 | -0.65% |
| 16 Jun 2025 | 84.20 | 86.20 | 86.20 | 83.85 | 485911 | 0.12% |
| 13 Jun 2025 | 84.10 | 84.45 | 85.80 | 83.30 | 569333 | 2.06% |
| 12 Jun 2025 | 82.40 | 83.40 | 83.40 | 81.85 | 307022 | 0.73% |
| 11 Jun 2025 | 81.80 | 82.50 | 82.50 | 81.50 | 309824 | 0.31% |
| 10 Jun 2025 | 81.55 | 79.45 | 81.70 | 79.45 | 497722 | 0.12% |
| 09 Jun 2025 | 81.45 | 84.20 | 84.20 | 80.10 | 433267 | -0.85% |
| 06 Jun 2025 | 82.15 | 80.75 | 84.85 | 80.75 | 291183 | -0.79% |
| 05 Jun 2025 | 82.80 | 82.90 | 82.90 | 79.35 | 1371468 | 0.67% |
| 04 Jun 2025 | 82.25 | 81.80 | 82.65 | 81.80 | 228771 | 0.30% |
| 03 Jun 2025 | 82.00 | 82.90 | 83.10 | 81.75 | 507289 | 0.61% |
| 02 Jun 2025 | 81.50 | 81.00 | 81.70 | 80.60 | 288878 | 1.05% |
| 30 May 2025 | 80.65 | 80.05 | 80.75 | 80.05 | 194972 | 0.62% |
| 29 May 2025 | 80.15 | 80.15 | 80.65 | 79.85 | 219996 | -0.93% |
| 28 May 2025 | 80.90 | 81.20 | 81.20 | 80.35 | 154165 | 0.37% |
| 27 May 2025 | 80.60 | 81.30 | 81.50 | 80.35 | 246841 | -0.37% |
| 26 May 2025 | 80.90 | 81.35 | 81.40 | 80.65 | 276146 | 0.00% |
| 23 May 2025 | 80.90 | 80.90 | 81.10 | 80.55 | 275063 | 0.00% |
| 22 May 2025 | 80.90 | 81.15 | 81.20 | 80.75 | 261769 | 0.68% |
| 21 May 2025 | 80.35 | 81.10 | 81.10 | 80.20 | 2622073 | 1.45% |
| 20 May 2025 | 79.20 | 79.10 | 79.55 | 78.55 | 125320 | 0.13% |
| 19 May 2025 | 79.10 | 78.75 | 79.90 | 78.75 | 189159 | 0.44% |
| 16 May 2025 | 78.75 | 78.30 | 80.25 | 78.30 | 231683 | 0.64% |
| 15 May 2025 | 78.25 | 78.85 | 78.85 | 77.25 | 580050 | -1.45% |
| 14 May 2025 | 79.40 | 79.70 | 79.75 | 79.15 | 131512 | -0.81% |
| 13 May 2025 | 80.05 | 81.40 | 81.40 | 78.90 | 366090 | 1.27% |
| 12 May 2025 | 79.05 | 81.30 | 81.30 | 78.70 | 423195 | -3.30% |
| 09 May 2025 | 81.75 | 81.75 | 81.90 | 80.35 | 215084 | 0.00% |
| 08 May 2025 | 81.75 | 83.00 | 83.00 | 80.90 | 3363237 | -0.37% |
| 07 May 2025 | 82.05 | 84.05 | 84.05 | 81.85 | 6222504 | -0.79% |
| 06 May 2025 | 82.70 | 82.90 | 82.95 | 81.15 | 563357 | 2.73% |
| 05 May 2025 | 80.50 | 79.80 | 80.90 | 79.05 | 246505 | 1.07% |
| 02 May 2025 | 79.65 | 79.90 | 79.95 | 78.65 | 594204 | -0.62% |
| 30 Apr 2025 | 80.15 | 81.35 | 81.45 | 79.80 | 770986 | -1.17% |
| 29 Apr 2025 | 81.10 | 81.00 | 81.85 | 80.65 | 335430 | 1.25% |
| 28 Apr 2025 | 80.10 | 81.00 | 81.00 | 80.00 | 519897 | -1.11% |
| 25 Apr 2025 | 81.00 | 82.45 | 82.45 | 80.60 | 337823 | -0.37% |
| 24 Apr 2025 | 81.30 | 82.00 | 82.00 | 80.90 | 5205923 | -0.25% |
| 23 Apr 2025 | 81.50 | 82.30 | 82.40 | 80.70 | 738713 | -2.16% |
| 22 Apr 2025 | 83.30 | 82.85 | 84.35 | 82.80 | 3950027 | 1.71% |
| 21 Apr 2025 | 81.90 | 82.75 | 82.75 | 80.85 | 4038435 | 1.93% |
| 17 Apr 2025 | 80.35 | 80.60 | 81.05 | 80.10 | 446123 | 0.37% |
| 16 Apr 2025 | 80.05 | 79.95 | 80.15 | 79.15 | 426036 | 1.84% |
| 15 Apr 2025 | 78.60 | 78.25 | 78.95 | 77.90 | 269858 | 0.13% |
| 11 Apr 2025 | 78.50 | 77.95 | 79.00 | 77.00 | 753705 | 3.70% |
| 09 Apr 2025 | 75.70 | 74.90 | 75.95 | 74.10 | 309860 | 1.54% |
| 08 Apr 2025 | 74.55 | 74.60 | 74.65 | 73.35 | 329151 | -0.13% |
| 07 Apr 2025 | 74.65 | 75.60 | 75.60 | 71.10 | 810351 | -1.39% |
| 04 Apr 2025 | 75.70 | 76.80 | 76.80 | 75.00 | 1322564 | -1.56% |
| 03 Apr 2025 | 76.90 | 77.65 | 78.10 | 76.45 | 383052 | -0.19% |
| 02 Apr 2025 | 77.05 | 77.85 | 77.90 | 76.70 | 483175 | -0.06% |
| 01 Apr 2025 | 77.10 | 76.25 | 77.25 | 76.05 | 442371 | 2.46% |
| 28 Mar 2025 | 75.25 | 74.85 | 75.45 | 74.85 | 291216 | 1.01% |
| 27 Mar 2025 | 74.50 | 74.30 | 74.60 | 73.65 | 203696 | 0.68% |
| 26 Mar 2025 | 74.00 | 74.30 | 74.30 | 73.85 | 95677 | -0.07% |
| 25 Mar 2025 | 74.05 | 74.15 | 74.15 | 73.60 | 357381 | 0.20% |
| 24 Mar 2025 | 73.90 | 74.90 | 74.95 | 73.75 | 362254 | -1.20% |
| 21 Mar 2025 | 74.80 | 75.45 | 75.50 | 74.30 | 236454 | -0.60% |
| 20 Mar 2025 | 75.25 | 75.25 | 75.95 | 75.10 | 327832 | 0.27% |
| 19 Mar 2025 | 75.05 | 74.75 | 75.35 | 74.75 | 377514 | 0.27% |
| 18 Mar 2025 | 74.85 | 74.95 | 75.00 | 74.40 | 233021 | 0.54% |
| 17 Mar 2025 | 74.45 | 74.05 | 74.55 | 74.05 | 364633 | 1.09% |
| 13 Mar 2025 | 73.65 | 73.35 | 74.10 | 73.35 | 266547 | 0.82% |
| 12 Mar 2025 | 73.05 | 73.30 | 73.70 | 72.80 | 3693962 | 0.34% |
| 11 Mar 2025 | 72.80 | 72.85 | 73.00 | 72.45 | 125181 | -0.14% |
| 10 Mar 2025 | 72.90 | 73.60 | 73.60 | 72.70 | 260334 | -0.07% |
| 07 Mar 2025 | 72.95 | 73.45 | 73.45 | 72.60 | 259768 | 0.21% |
| 06 Mar 2025 | 72.80 | 73.60 | 73.70 | 72.75 | 645620 | -0.27% |
| 05 Mar 2025 | 73.00 | 73.40 | 73.45 | 72.60 | 465225 | -0.41% |
| 04 Mar 2025 | 73.30 | 72.80 | 73.35 | 72.25 | 291616 | 1.52% |
| 03 Mar 2025 | 72.20 | 72.45 | 72.50 | 71.45 | 493024 | 0.28% |
| 28 Feb 2025 | 72.00 | 72.90 | 72.90 | 71.35 | 691566 | -0.83% |
| 27 Feb 2025 | 72.60 | 73.45 | 73.60 | 72.30 | 1001828 | -1.36% |
| 25 Feb 2025 | 73.60 | 73.35 | 73.95 | 73.30 | 551647 | 0.27% |
| 24 Feb 2025 | 73.40 | 75.20 | 75.20 | 72.30 | 693429 | 0.55% |
| 21 Feb 2025 | 73.00 | 73.60 | 73.60 | 72.65 | 963218 | -0.48% |
| 20 Feb 2025 | 73.35 | 73.35 | 74.00 | 73.10 | 609802 | -0.41% |
| 19 Feb 2025 | 73.65 | 73.00 | 73.70 | 72.90 | 265174 | 1.17% |
| 18 Feb 2025 | 72.80 | 72.85 | 72.90 | 72.40 | 452818 | 0.48% |
| 17 Feb 2025 | 72.45 | 72.85 | 72.95 | 71.25 | 240333 | -0.82% |
| 14 Feb 2025 | 73.05 | 73.60 | 73.60 | 72.75 | 349735 | 0.48% |
| 13 Feb 2025 | 72.70 | 73.20 | 73.25 | 72.10 | 435486 | 0.55% |
| 12 Feb 2025 | 72.30 | 72.70 | 72.70 | 71.70 | 553424 | -0.62% |
| 11 Feb 2025 | 72.75 | 73.80 | 74.05 | 72.45 | 471815 | -0.55% |
| 10 Feb 2025 | 73.15 | 73.20 | 73.90 | 72.50 | 1600235 | 1.18% |
| 07 Feb 2025 | 72.30 | 72.75 | 72.80 | 71.60 | 214412 | 0.21% |
| 06 Feb 2025 | 72.15 | 72.00 | 73.00 | 71.80 | 439758 | 0.28% |
| 05 Feb 2025 | 71.95 | 71.80 | 72.10 | 71.40 | 267526 | 1.62% |
| 04 Feb 2025 | 70.80 | 70.30 | 70.95 | 70.30 | 273577 | 0.71% |
| 03 Feb 2025 | 70.30 | 69.75 | 70.50 | 68.20 | 1196122 | 0.79% |
| 01 Feb 2025 | 69.75 | 70.75 | 70.75 | 69.00 | 243855 | 0.00% |
| 31 Jan 2025 | 69.75 | 69.45 | 69.85 | 69.05 | 238053 | 1.23% |
| 30 Jan 2025 | 68.90 | 68.75 | 68.90 | 68.40 | 199233 | 0.44% |
| 29 Jan 2025 | 68.60 | 69.50 | 69.50 | 68.25 | 328543 | 0.66% |
| 28 Jan 2025 | 68.15 | 68.10 | 68.25 | 67.90 | 142905 | 0.00% |
| 27 Jan 2025 | 68.15 | 68.45 | 68.95 | 67.90 | 345427 | -0.44% |
| 24 Jan 2025 | 68.45 | 68.50 | 68.75 | 68.20 | 154966 | 0.37% |
| 23 Jan 2025 | 68.20 | 68.35 | 68.35 | 67.95 | 213457 | 0.00% |
| 22 Jan 2025 | 68.20 | 67.75 | 68.30 | 67.75 | 190084 | 0.96% |
| 21 Jan 2025 | 67.55 | 67.35 | 67.75 | 67.25 | 102665 | 0.30% |
| 20 Jan 2025 | 67.35 | 67.45 | 67.45 | 67.15 | 153857 | -0.07% |
| 17 Jan 2025 | 67.40 | 67.55 | 67.90 | 67.15 | 278675 | 0.07% |
| 16 Jan 2025 | 67.35 | 67.25 | 67.55 | 66.80 | 438219 | 0.67% |
| 15 Jan 2025 | 66.90 | 66.25 | 66.95 | 66.25 | 229107 | 0.45% |
| 14 Jan 2025 | 66.60 | 66.75 | 66.75 | 66.20 | 206920 | -0.30% |
| 13 Jan 2025 | 66.80 | 66.75 | 66.90 | 66.20 | 176967 | 0.75% |
| 10 Jan 2025 | 66.30 | 66.35 | 66.45 | 66.00 | 221250 | 0.61% |
| 09 Jan 2025 | 65.90 | 66.00 | 66.15 | 65.75 | 162372 | 0.30% |
| 08 Jan 2025 | 65.70 | 65.80 | 65.80 | 65.40 | 136890 | 0.46% |
| 07 Jan 2025 | 65.40 | 65.80 | 65.80 | 64.80 | 129165 | 0.38% |
| 06 Jan 2025 | 65.15 | 65.90 | 67.00 | 65.05 | 172060 | -0.76% |
| 03 Jan 2025 | 65.65 | 66.20 | 66.20 | 65.30 | 199394 | 0.69% |
| 02 Jan 2025 | 65.20 | 65.45 | 65.45 | 64.70 | 94426 | 0.46% |
| 01 Jan 2025 | 64.90 | 64.70 | 65.10 | 64.70 | 41030 | 0.39% |
| 31 Dec 2024 | 64.65 | 64.80 | 64.85 | 64.35 | 49704 | 0.15% |
| 30 Dec 2024 | 64.55 | 64.95 | 67.00 | 64.45 | 106254 | -0.31% |
| 27 Dec 2024 | 64.75 | 65.25 | 65.25 | 64.25 | 51054 | 0.31% |
| 26 Dec 2024 | 64.55 | 65.10 | 65.10 | 64.35 | 60383 | 0.39% |
| 24 Dec 2024 | 64.30 | 64.60 | 64.60 | 64.05 | 556504 | -0.46% |
| 23 Dec 2024 | 64.60 | 64.30 | 64.80 | 64.10 | 146608 | 0.94% |
| 20 Dec 2024 | 64.00 | 64.30 | 64.35 | 63.85 | 229736 | -0.70% |
| 19 Dec 2024 | 64.45 | 63.60 | 64.70 | 63.60 | 210417 | -0.85% |
| 18 Dec 2024 | 65.00 | 65.30 | 65.30 | 64.65 | 204231 | 0.31% |
| 17 Dec 2024 | 64.80 | 65.30 | 65.30 | 64.65 | 142200 | -0.46% |
| 16 Dec 2024 | 65.10 | 65.20 | 65.25 | 64.75 | 76134 | -0.31% |
| 13 Dec 2024 | 65.30 | 65.80 | 65.80 | 65.20 | 162413 | -1.28% |
| 12 Dec 2024 | 66.15 | 66.45 | 66.45 | 65.85 | 92516 | 0.76% |
| 11 Dec 2024 | 65.65 | 66.00 | 66.30 | 65.50 | 151614 | 0.54% |
| 10 Dec 2024 | 65.30 | 64.90 | 65.45 | 64.90 | 330125 | 0.85% |
| 09 Dec 2024 | 64.75 | 65.25 | 65.25 | 64.50 | 189804 | 0.08% |
| 06 Dec 2024 | 64.70 | 64.80 | 64.80 | 64.45 | 148508 | -0.08% |
| 05 Dec 2024 | 64.75 | 64.90 | 65.25 | 64.50 | 278923 | 0.23% |
| 04 Dec 2024 | 64.60 | 64.95 | 64.95 | 64.40 | 177267 | -0.23% |
| 03 Dec 2024 | 64.75 | 64.85 | 64.90 | 64.05 | 98276 | 0.47% |
| 02 Dec 2024 | 64.45 | 64.75 | 64.90 | 64.20 | 202556 | -0.77% |
| 29 Nov 2024 | 64.95 | 64.90 | 65.15 | 64.65 | 95790 | 0.54% |
| 28 Nov 2024 | 64.60 | 64.50 | 64.95 | 64.20 | 105411 | 0.00% |
| 27 Nov 2024 | 64.60 | 64.60 | 64.70 | 63.90 | 192434 | 0.94% |
| 26 Nov 2024 | 64.00 | 64.40 | 64.45 | 63.65 | 137245 | -1.46% |
| 25 Nov 2024 | 64.95 | 65.75 | 65.75 | 64.60 | 452556 | -1.29% |
| 22 Nov 2024 | 65.80 | 65.45 | 65.95 | 65.30 | 101573 | 1.15% |
| 21 Nov 2024 | 65.05 | 64.35 | 65.15 | 64.35 | 194050 | 1.40% |
| 19 Nov 2024 | 64.15 | 64.30 | 64.80 | 63.80 | 174278 | 1.10% |
| 18 Nov 2024 | 63.45 | 63.90 | 63.95 | 62.80 | 198395 | 1.52% |
| 14 Nov 2024 | 62.50 | 63.20 | 63.20 | 62.20 | 205222 | -1.88% |
| 13 Nov 2024 | 63.70 | 64.35 | 64.40 | 63.50 | 159807 | 0.24% |
| 12 Nov 2024 | 63.55 | 64.60 | 65.30 | 63.20 | 426922 | -2.31% |
| 11 Nov 2024 | 65.05 | 65.50 | 65.55 | 64.80 | 148894 | -0.84% |
| 08 Nov 2024 | 65.60 | 65.80 | 66.25 | 65.40 | 291394 | 0.85% |
| 07 Nov 2024 | 65.05 | 65.45 | 65.50 | 64.60 | 372627 | -1.81% |
| 06 Nov 2024 | 66.25 | 66.85 | 66.85 | 65.35 | 435636 | -0.53% |
| 05 Nov 2024 | 66.60 | 66.80 | 66.80 | 66.30 | 330840 | -0.08% |
| 04 Nov 2024 | 66.65 | 66.95 | 67.05 | 66.10 | 563014 | -0.60% |
| 01 Nov 2024 | 67.05 | 67.40 | 67.40 | 66.80 | 156272 | -0.22% |
| 31 Oct 2024 | 67.20 | 67.95 | 67.95 | 67.05 | 217823 | -0.30% |
| 30 Oct 2024 | 67.40 | 68.85 | 68.85 | 67.00 | 1270392 | 0.82% |
| 29 Oct 2024 | 66.85 | 66.65 | 66.95 | 66.55 | 469203 | 0.91% |
| 28 Oct 2024 | 66.25 | 66.50 | 66.50 | 66.05 | 1120914 | 0.45% |
| 25 Oct 2024 | 65.95 | 66.50 | 66.50 | 65.75 | 231338 | -0.53% |
| 24 Oct 2024 | 66.30 | 66.45 | 66.50 | 65.90 | 1488381 | -0.67% |
| 23 Oct 2024 | 66.75 | 66.50 | 66.90 | 66.30 | 436702 | 0.68% |
| 22 Oct 2024 | 66.30 | 66.60 | 66.65 | 66.10 | 388228 | -0.08% |
| 21 Oct 2024 | 66.35 | 65.80 | 66.90 | 65.75 | 302385 | 0.91% |
| 18 Oct 2024 | 65.75 | 65.30 | 65.80 | 65.30 | 253392 | 1.00% |
| 17 Oct 2024 | 65.10 | 65.05 | 65.30 | 64.85 | 224083 | 0.31% |
| 16 Oct 2024 | 64.90 | 64.60 | 65.00 | 64.50 | 147523 | 0.78% |
| 15 Oct 2024 | 64.40 | 64.60 | 64.70 | 64.05 | 125660 | -0.16% |
| 14 Oct 2024 | 64.50 | 64.90 | 64.90 | 64.05 | 212071 | 0.62% |
| 11 Oct 2024 | 64.10 | 64.30 | 64.30 | 63.80 | 110891 | 0.87% |
| 10 Oct 2024 | 63.55 | 63.80 | 63.80 | 63.25 | 312309 | 0.00% |
| 09 Oct 2024 | 63.55 | 63.70 | 63.70 | 63.00 | 355993 | -0.63% |
| 08 Oct 2024 | 63.95 | 64.55 | 65.00 | 63.65 | 204423 | -0.70% |
| 07 Oct 2024 | 64.40 | 64.90 | 65.10 | 64.05 | 409080 | -0.46% |
| 04 Oct 2024 | 64.70 | 64.95 | 65.65 | 64.40 | 395648 | 0.54% |
| 03 Oct 2024 | 64.35 | 64.25 | 64.90 | 64.10 | 342528 | 0.23% |
| 01 Oct 2024 | 64.20 | 64.20 | 64.40 | 63.70 | 166583 | 0.16% |
| 30 Sep 2024 | 64.10 | 64.45 | 64.60 | 63.90 | 156147 | 0.00% |
| 27 Sep 2024 | 64.10 | 64.75 | 64.75 | 63.90 | 168353 | -0.54% |
| 26 Sep 2024 | 64.45 | 64.25 | 64.55 | 64.00 | 247368 | 0.47% |
| 25 Sep 2024 | 64.15 | 64.55 | 64.75 | 63.85 | 270040 | 0.86% |
| 24 Sep 2024 | 63.60 | 63.70 | 63.75 | 63.30 | 325658 | 0.55% |
| 23 Sep 2024 | 63.25 | 62.90 | 63.90 | 62.90 | 114675 | 0.56% |
| 20 Sep 2024 | 62.90 | 62.65 | 63.20 | 62.45 | 216353 | 0.56% |
| 19 Sep 2024 | 62.55 | 62.45 | 62.85 | 61.60 | 161653 | 0.40% |
| 18 Sep 2024 | 62.30 | 62.65 | 62.65 | 62.10 | 99664 | -0.16% |
| 17 Sep 2024 | 62.40 | 62.80 | 62.80 | 62.20 | 178268 | -0.16% |
| 16 Sep 2024 | 62.50 | 62.70 | 63.00 | 62.20 | 216499 | 0.48% |
| 13 Sep 2024 | 62.20 | 61.75 | 62.40 | 61.60 | 260770 | 1.72% |
| 12 Sep 2024 | 61.15 | 61.10 | 61.20 | 60.75 | 149502 | 0.00% |
| 11 Sep 2024 | 61.15 | 61.15 | 61.20 | 60.65 | 90576 | 0.66% |
| 10 Sep 2024 | 60.75 | 60.75 | 60.95 | 60.60 | 77585 | 0.08% |
| 09 Sep 2024 | 60.70 | 60.30 | 60.90 | 60.30 | 154782 | -0.33% |
| 06 Sep 2024 | 60.90 | 61.40 | 61.40 | 60.80 | 47743 | 0.00% |
| 05 Sep 2024 | 60.90 | 60.80 | 61.05 | 60.55 | 117123 | 0.74% |
| 04 Sep 2024 | 60.45 | 60.95 | 60.95 | 60.15 | 153265 | -0.74% |
| 03 Sep 2024 | 60.90 | 61.00 | 61.15 | 60.65 | 137025 | -0.08% |
| 02 Sep 2024 | 60.95 | 61.10 | 61.10 | 60.30 | 273113 | -0.49% |
| 30 Aug 2024 | 61.25 | 61.20 | 61.25 | 60.75 | 202091 | 0.25% |
| 29 Aug 2024 | 61.10 | 61.30 | 61.30 | 60.90 | 59787 | 0.16% |
| 28 Aug 2024 | 61.00 | 61.25 | 61.25 | 60.80 | 62397 | 0.00% |
| 27 Aug 2024 | 61.00 | 61.30 | 61.30 | 60.80 | 147521 | -0.33% |
| 26 Aug 2024 | 61.20 | 60.85 | 61.30 | 60.80 | 216662 | 0.82% |
| 23 Aug 2024 | 60.70 | 60.75 | 61.00 | 60.35 | 148342 | -0.33% |
| 22 Aug 2024 | 60.90 | 61.15 | 61.15 | 60.75 | 68266 | -0.16% |
| 21 Aug 2024 | 61.00 | 60.80 | 61.20 | 60.80 | 135547 | -0.16% |
| 20 Aug 2024 | 61.10 | 60.55 | 61.25 | 60.35 | 170191 | 0.41% |
| 19 Aug 2024 | 60.85 | 60.10 | 61.10 | 60.10 | 239861 | 1.59% |
| 16 Aug 2024 | 59.90 | 60.00 | 60.00 | 59.35 | 221974 | -0.17% |
| 14 Aug 2024 | 60.00 | 60.30 | 60.30 | 59.65 | 68906 | 0.33% |
| 13 Aug 2024 | 59.80 | 60.20 | 60.20 | 59.65 | 130508 | 0.42% |
| 12 Aug 2024 | 59.55 | 59.40 | 59.70 | 58.70 | 344685 | 1.02% |
| 09 Aug 2024 | 58.95 | 60.00 | 60.20 | 58.90 | 82601 | 0.51% |
| 08 Aug 2024 | 58.65 | 59.30 | 59.35 | 58.60 | 293261 | -0.76% |
| 07 Aug 2024 | 59.10 | 59.80 | 59.80 | 58.65 | 787959 | -1.17% |
| 06 Aug 2024 | 59.80 | 59.65 | 60.00 | 58.55 | 229462 | 0.59% |
| 05 Aug 2024 | 59.45 | 60.30 | 60.50 | 59.20 | 510743 | -1.08% |
| 02 Aug 2024 | 60.10 | 60.60 | 60.60 | 59.50 | 228429 | 1.26% |
| 01 Aug 2024 | 59.35 | 59.95 | 60.00 | 59.30 | 423020 | 0.34% |
| 31 Jul 2024 | 59.15 | 59.90 | 60.45 | 59.00 | 303159 | -0.17% |
| 30 Jul 2024 | 59.25 | 60.65 | 60.70 | 58.65 | 275037 | -0.75% |
| 29 Jul 2024 | 59.70 | 60.80 | 63.90 | 59.20 | 342583 | -1.57% |
| 26 Jul 2024 | 60.65 | 61.05 | 61.95 | 60.15 | 199794 | -1.14% |
| 25 Jul 2024 | 61.35 | 59.85 | 61.70 | 58.90 | 91222 | 2.16% |
| 24 Jul 2024 | 60.05 | 60.70 | 61.95 | 59.55 | 302660 | -1.07% |
| 23 Jul 2024 | 60.70 | 63.00 | 63.00 | 59.75 | 359719 | -3.50% |
| 22 Jul 2024 | 62.90 | 63.00 | 63.40 | 62.75 | 161411 | -0.16% |
| 19 Jul 2024 | 63.00 | 63.25 | 63.25 | 62.85 | 69660 | -0.63% |
| 18 Jul 2024 | 63.40 | 63.50 | 63.65 | 63.15 | 148877 | 0.71% |
| 16 Jul 2024 | 62.95 | 62.60 | 63.00 | 62.60 | 170812 | 0.64% |
| 15 Jul 2024 | 62.55 | 62.65 | 62.95 | 62.30 | 183715 | 0.24% |
| 12 Jul 2024 | 62.40 | 62.80 | 63.25 | 62.20 | 173701 | 0.32% |
| 11 Jul 2024 | 62.20 | 62.25 | 62.40 | 61.95 | 168859 | 0.16% |
| 10 Jul 2024 | 62.10 | 62.25 | 62.25 | 61.75 | 100664 | 0.16% |
| 09 Jul 2024 | 62.00 | 62.15 | 62.20 | 61.65 | 67529 | -0.24% |
| 08 Jul 2024 | 62.15 | 62.20 | 62.60 | 61.90 | 136174 | 0.32% |
| 05 Jul 2024 | 61.95 | 61.90 | 62.05 | 61.60 | 71323 | 0.16% |
| 04 Jul 2024 | 61.85 | 61.75 | 62.00 | 61.55 | 145973 | 0.32% |
| 03 Jul 2024 | 61.65 | 61.15 | 61.65 | 61.05 | 105519 | 0.82% |
| 02 Jul 2024 | 61.15 | 61.30 | 61.30 | 60.80 | 71759 | -0.16% |
| 01 Jul 2024 | 61.25 | 61.25 | 61.30 | 60.75 | 102631 | 0.41% |
| 28 Jun 2024 | 61.00 | 61.20 | 61.45 | 60.70 | 84658 | 0.58% |
| 27 Jun 2024 | 60.65 | 60.90 | 60.90 | 60.50 | 54615 | -0.49% |
| 26 Jun 2024 | 60.95 | 60.95 | 61.20 | 60.75 | 39405 | -0.08% |
| 25 Jun 2024 | 61.00 | 61.25 | 61.30 | 60.90 | 56536 | -0.25% |
| 24 Jun 2024 | 61.15 | 61.60 | 61.60 | 61.00 | 118784 | -1.05% |
| 21 Jun 2024 | 61.80 | 62.10 | 62.10 | 61.65 | 104401 | 0.49% |
| 20 Jun 2024 | 61.50 | 61.70 | 61.75 | 60.95 | 49399 | 0.65% |
| 19 Jun 2024 | 61.10 | 61.05 | 61.70 | 60.90 | 97198 | 0.33% |
| 18 Jun 2024 | 60.90 | 61.05 | 62.05 | 60.75 | 188401 | -0.25% |
| 14 Jun 2024 | 61.05 | 61.25 | 61.30 | 60.55 | 93223 | -0.08% |
| 13 Jun 2024 | 61.10 | 61.30 | 61.30 | 60.80 | 92983 | 0.00% |
| 12 Jun 2024 | 61.10 | 61.15 | 61.20 | 60.85 | 101225 | 0.49% |
| 11 Jun 2024 | 60.80 | 60.65 | 61.15 | 60.50 | 50730 | 0.25% |
| 10 Jun 2024 | 60.65 | 61.20 | 61.25 | 60.10 | 227233 | -1.46% |
| 07 Jun 2024 | 61.55 | 61.60 | 62.50 | 61.40 | 1135617 | -0.65% |
| 06 Jun 2024 | 61.95 | 62.00 | 62.30 | 61.50 | 97526 | 1.39% |
| 05 Jun 2024 | 61.10 | 60.60 | 61.55 | 60.60 | 76643 | -0.41% |
| 04 Jun 2024 | 61.35 | 61.85 | 61.85 | 61.10 | 115987 | 0.41% |
| 03 Jun 2024 | 61.10 | 61.40 | 61.75 | 60.80 | 111138 | -0.81% |
| 31 May 2024 | 61.60 | 61.50 | 61.70 | 61.20 | 61779 | 0.49% |
| 30 May 2024 | 61.30 | 61.65 | 61.65 | 61.10 | 1030972 | -0.49% |
| 29 May 2024 | 61.60 | 62.15 | 62.15 | 61.45 | 81081 | 0.08% |
| 28 May 2024 | 61.55 | 62.05 | 62.05 | 61.35 | 1055927 | 0.00% |
| 27 May 2024 | 61.55 | 63.30 | 63.30 | 61.10 | 197881 | 0.16% |
| 24 May 2024 | 61.45 | 62.45 | 62.45 | 61.25 | 1303917 | -1.99% |
| 23 May 2024 | 62.70 | 62.55 | 63.95 | 61.65 | 275579 | -0.56% |
| 22 May 2024 | 63.05 | 63.45 | 63.45 | 62.80 | 53451 | -0.08% |
| 21 May 2024 | 63.10 | 63.25 | 63.45 | 62.80 | 158524 | -0.08% |
| 18 May 2024 | 63.15 | 63.00 | 64.05 | 62.65 | 46149 | 1.20% |
| 17 May 2024 | 62.40 | 64.55 | 64.55 | 62.35 | 1063756 | -0.40% |
| 16 May 2024 | 62.65 | 62.50 | 63.10 | 62.35 | 133468 | 0.64% |
| 15 May 2024 | 62.25 | 62.00 | 62.30 | 61.50 | 1102540 | 1.30% |
| 14 May 2024 | 61.45 | 61.75 | 61.75 | 61.35 | 65402 | 0.16% |
| 13 May 2024 | 61.35 | 62.25 | 62.50 | 61.30 | 107725 | -1.45% |
| 10 May 2024 | 62.25 | 61.95 | 62.40 | 61.50 | 165447 | 2.13% |
| 09 May 2024 | 60.95 | 61.15 | 61.20 | 60.65 | 55145 | 0.08% |
| 08 May 2024 | 60.90 | 61.20 | 61.25 | 60.55 | 49965 | -0.16% |
| 07 May 2024 | 61.00 | 60.90 | 61.35 | 60.75 | 49693 | 0.08% |
| 06 May 2024 | 60.95 | 60.55 | 61.35 | 60.35 | 110663 | 0.33% |
| 03 May 2024 | 60.75 | 61.35 | 61.35 | 60.55 | 84937 | -0.49% |
| 02 May 2024 | 61.05 | 61.10 | 61.95 | 60.90 | 110459 | -0.65% |
| 30 Apr 2024 | 61.45 | 61.85 | 61.90 | 61.10 | 92149 | -0.41% |
| 29 Apr 2024 | 61.70 | 62.30 | 63.30 | 61.20 | 96907 | -0.32% |
| 26 Apr 2024 | 61.90 | 60.90 | 61.90 | 60.90 | 97332 | 0.98% |
| 25 Apr 2024 | 61.30 | 61.15 | 61.50 | 60.85 | 36000 | 0.66% |
| 24 Apr 2024 | 60.90 | 61.15 | 61.65 | 60.85 | 217865 | 0.00% |
| 23 Apr 2024 | 60.90 | 61.50 | 61.50 | 60.10 | 179320 | -1.93% |
| 22 Apr 2024 | 62.10 | 62.45 | 62.65 | 61.65 | 182844 | -0.56% |
| 19 Apr 2024 | 62.45 | 62.80 | 62.85 | 62.35 | 2536470 | 0.24% |
| 18 Apr 2024 | 62.30 | 62.40 | 62.40 | 62.00 | 2818303 | 0.40% |
| 16 Apr 2024 | 62.05 | 62.75 | 62.80 | 62.00 | 562527 | 0.40% |
| 15 Apr 2024 | 61.80 | 62.10 | 63.30 | 61.55 | 356218 | -0.64% |
| 12 Apr 2024 | 62.20 | 61.25 | 62.30 | 61.25 | 188746 | 2.05% |
| 10 Apr 2024 | 60.95 | 60.95 | 61.20 | 60.70 | 85966 | 0.16% |
| 09 Apr 2024 | 60.85 | 60.60 | 61.05 | 60.40 | 2073008 | 0.75% |
| 08 Apr 2024 | 60.40 | 59.80 | 61.00 | 59.80 | 674524 | 2.03% |
| 05 Apr 2024 | 59.20 | 59.30 | 59.70 | 58.95 | 4124663 | -0.08% |
| 04 Apr 2024 | 59.25 | 59.85 | 59.90 | 59.10 | 4081119 | 0.59% |
| 03 Apr 2024 | 58.90 | 60.00 | 60.00 | 58.75 | 4824327 | 0.51% |
| 02 Apr 2024 | 58.60 | 59.00 | 59.10 | 58.35 | 98700 | 0.26% |
| 01 Apr 2024 | 58.45 | 57.10 | 58.70 | 57.10 | 174354 | 2.90% |
| 28 Mar 2024 | 56.80 | 56.70 | 56.95 | 56.50 | 98836 | 0.53% |
| 27 Mar 2024 | 56.50 | 56.35 | 56.75 | 56.10 | 276860 | 0.09% |
| 26 Mar 2024 | 56.45 | 56.15 | 56.50 | 56.00 | 56925 | 0.53% |
| 22 Mar 2024 | 56.15 | 55.80 | 56.65 | 55.80 | 71199 | -1.14% |
| 21 Mar 2024 | 56.80 | 57.65 | 57.65 | 56.45 | 433504 | 1.52% |
| 20 Mar 2024 | 55.95 | 56.00 | 56.00 | 55.80 | 65172 | 0.09% |
| 19 Mar 2024 | 55.90 | 55.80 | 56.00 | 55.65 | 76036 | 0.18% |
| 18 Mar 2024 | 55.80 | 55.65 | 55.80 | 55.15 | 168210 | 0.00% |
| 15 Mar 2024 | 55.80 | 56.00 | 56.10 | 55.75 | 100831 | -0.27% |
| 14 Mar 2024 | 55.95 | 55.55 | 56.25 | 55.55 | 123376 | 0.54% |
| 13 Mar 2024 | 55.65 | 55.95 | 56.00 | 55.55 | 113672 | -0.80% |
| 12 Mar 2024 | 56.10 | 56.50 | 56.65 | 56.00 | 1732266 | -0.44% |
| 11 Mar 2024 | 56.35 | 55.75 | 56.40 | 55.70 | 217313 | 1.35% |
| 07 Mar 2024 | 55.60 | 55.25 | 55.75 | 55.20 | 191250 | 1.00% |
| 06 Mar 2024 | 55.05 | 55.05 | 55.10 | 54.65 | 203668 | 0.46% |
| 05 Mar 2024 | 54.80 | 54.40 | 55.00 | 54.40 | 233231 | 1.20% |
| 04 Mar 2024 | 54.15 | 53.75 | 54.30 | 53.70 | 73314 | 0.65% |
| 02 Mar 2024 | 53.80 | 54.00 | 54.00 | 53.60 | 56202 | 1.32% |
| 01 Mar 2024 | 53.10 | 53.15 | 53.35 | 53.00 | 88514 | 0.19% |
| 29 Feb 2024 | 53.00 | 52.80 | 53.30 | 52.80 | 61191 | 0.47% |
| 28 Feb 2024 | 52.75 | 53.00 | 53.00 | 52.70 | 38174 | -0.47% |
| 27 Feb 2024 | 53.00 | 53.05 | 53.05 | 52.80 | 51543 | 0.28% |
| 26 Feb 2024 | 52.85 | 52.70 | 53.00 | 52.50 | 63815 | 0.38% |
| 23 Feb 2024 | 52.65 | 53.00 | 53.00 | 52.55 | 150952 | -0.47% |
| 22 Feb 2024 | 52.90 | 52.90 | 53.00 | 52.80 | 49250 | 0.19% |
| 21 Feb 2024 | 52.80 | 52.70 | 53.00 | 52.70 | 70992 | 0.19% |
| 20 Feb 2024 | 52.70 | 52.95 | 52.95 | 52.65 | 138494 | -0.28% |
| 19 Feb 2024 | 52.85 | 52.75 | 53.00 | 52.75 | 48997 | 0.48% |
| 16 Feb 2024 | 52.60 | 52.30 | 52.65 | 52.30 | 130414 | 0.57% |
| 15 Feb 2024 | 52.30 | 52.40 | 52.60 | 52.20 | 69978 | -0.19% |
| 14 Feb 2024 | 52.40 | 52.55 | 52.65 | 52.25 | 93175 | -1.13% |
| 13 Feb 2024 | 53.00 | 53.05 | 53.10 | 52.90 | 27467 | -0.09% |
| 12 Feb 2024 | 53.05 | 53.25 | 53.25 | 52.70 | 118629 | -0.28% |
| 09 Feb 2024 | 53.20 | 53.25 | 53.45 | 53.15 | 52799 | -0.09% |
| 08 Feb 2024 | 53.25 | 53.30 | 53.40 | 53.15 | 77369 | 0.00% |
| 07 Feb 2024 | 53.25 | 53.55 | 53.55 | 53.20 | 87100 | 0.19% |
| 06 Feb 2024 | 53.15 | 53.40 | 53.40 | 53.05 | 49249 | 0.09% |
| 05 Feb 2024 | 53.10 | 53.55 | 53.90 | 53.05 | 83168 | -0.93% |
| 02 Feb 2024 | 53.60 | 53.90 | 53.95 | 53.55 | 145416 | 0.09% |
| 01 Feb 2024 | 53.55 | 53.65 | 53.65 | 53.25 | 104109 | 0.47% |
| 31 Jan 2024 | 53.30 | 53.50 | 53.60 | 53.20 | 33471 | 0.00% |
| 30 Jan 2024 | 53.30 | 53.40 | 53.40 | 53.10 | 135048 | 0.09% |
| 29 Jan 2024 | 53.25 | 52.70 | 53.35 | 52.70 | 129709 | 0.57% |
| 25 Jan 2024 | 52.95 | 52.95 | 53.15 | 52.85 | 40338 | -0.19% |
| 24 Jan 2024 | 53.05 | 53.25 | 53.25 | 52.95 | 62898 | -0.38% |
| 23 Jan 2024 | 53.25 | 53.10 | 53.30 | 52.90 | 71792 | 0.28% |
| 20 Jan 2024 | 53.10 | 53.25 | 53.25 | 52.95 | 44338 | 0.19% |
| 19 Jan 2024 | 53.00 | 52.85 | 53.15 | 52.80 | 133261 | 0.28% |
| 18 Jan 2024 | 52.85 | 52.70 | 52.90 | 52.45 | 49280 | -0.09% |
| 17 Jan 2024 | 52.90 | 53.15 | 53.20 | 52.80 | 57785 | -0.66% |
| 16 Jan 2024 | 53.25 | 53.50 | 53.55 | 53.20 | 47441 | -0.47% |
| 15 Jan 2024 | 53.50 | 53.70 | 53.70 | 53.35 | 78301 | 0.38% |
| 12 Jan 2024 | 53.30 | 53.60 | 53.60 | 52.95 | 84443 | 0.57% |
| 11 Jan 2024 | 53.00 | 53.60 | 53.60 | 52.90 | 26337 | -0.47% |
| 10 Jan 2024 | 53.25 | 53.30 | 53.30 | 53.00 | 87157 | 0.00% |
| 09 Jan 2024 | 53.25 | 53.25 | 53.30 | 53.05 | 30808 | 0.28% |
| 08 Jan 2024 | 53.10 | 53.40 | 53.65 | 53.00 | 572856 | -0.56% |
| 05 Jan 2024 | 53.40 | 53.75 | 53.80 | 53.25 | 122111 | -0.37% |
| 04 Jan 2024 | 53.60 | 53.75 | 53.75 | 53.25 | 89932 | -0.28% |
| 03 Jan 2024 | 53.75 | 54.00 | 54.10 | 53.65 | 68815 | -0.65% |
| 02 Jan 2024 | 54.10 | 54.10 | 54.20 | 54.00 | 81851 | 0.19% |
| 01 Jan 2024 | 54.00 | 53.95 | 54.05 | 53.50 | 82005 | 0.28% |
| 29 Dec 2023 | 53.85 | 53.95 | 54.15 | 53.55 | 67959 | -0.28% |
| 28 Dec 2023 | 54.00 | 54.00 | 54.50 | 53.95 | 156647 | 0.47% |
| 27 Dec 2023 | 53.75 | 53.60 | 53.90 | 53.45 | 69987 | 0.28% |
| 26 Dec 2023 | 53.60 | 53.90 | 53.90 | 53.50 | 122530 | 0.47% |
| 22 Dec 2023 | 53.35 | 54.65 | 54.65 | 53.15 | 120192 | 0.57% |
| 21 Dec 2023 | 53.05 | 53.10 | 53.20 | 53.00 | 53190 | 0.00% |
| 20 Dec 2023 | 53.05 | 53.20 | 53.25 | 53.00 | 119943 | 0.47% |
| 19 Dec 2023 | 52.80 | 52.95 | 53.00 | 52.65 | 56136 | 0.00% |
| 18 Dec 2023 | 52.80 | 52.70 | 52.85 | 52.55 | 125012 | -0.38% |
| 15 Dec 2023 | 53.00 | 53.10 | 53.25 | 52.95 | 52948 | -0.09% |
| 14 Dec 2023 | 53.05 | 53.20 | 53.20 | 52.55 | 87518 | 1.92% |
| 13 Dec 2023 | 52.05 | 52.40 | 52.40 | 52.00 | 46551 | -0.29% |
| 12 Dec 2023 | 52.20 | 52.25 | 52.30 | 52.00 | 105813 | -0.29% |
| 11 Dec 2023 | 52.35 | 52.95 | 52.95 | 52.25 | 109978 | -1.69% |
| 08 Dec 2023 | 53.25 | 53.30 | 53.30 | 53.10 | 55456 | 0.28% |
| 07 Dec 2023 | 53.10 | 52.60 | 53.40 | 52.60 | 208914 | 0.19% |
| 06 Dec 2023 | 53.00 | 54.85 | 54.85 | 52.90 | 119316 | -0.47% |
| 05 Dec 2023 | 53.25 | 53.70 | 53.75 | 53.05 | 80367 | -1.48% |
| 04 Dec 2023 | 54.05 | 53.70 | 55.45 | 53.65 | 131877 | 1.12% |
| 01 Dec 2023 | 53.45 | 53.65 | 53.65 | 53.20 | 71074 | 0.00% |
| 30 Nov 2023 | 53.45 | 53.45 | 53.55 | 53.20 | 162661 | 0.19% |
| 29 Nov 2023 | 53.35 | 53.00 | 53.40 | 52.95 | 110921 | 1.52% |
| 28 Nov 2023 | 52.55 | 52.80 | 52.80 | 52.45 | 80925 | 0.48% |
| 24 Nov 2023 | 52.30 | 52.25 | 52.40 | 52.15 | 46055 | 0.10% |
| 23 Nov 2023 | 52.25 | 52.35 | 52.55 | 52.05 | 60747 | -0.38% |
| 22 Nov 2023 | 52.45 | 52.30 | 52.50 | 52.25 | 171362 | 0.48% |
| 21 Nov 2023 | 52.20 | 52.35 | 52.55 | 52.05 | 52643 | 0.38% |
| 20 Nov 2023 | 52.00 | 52.05 | 52.05 | 51.70 | 77976 | -0.10% |
| 17 Nov 2023 | 52.05 | 52.95 | 52.95 | 51.70 | 114269 | 1.17% |
| 16 Nov 2023 | 51.45 | 51.70 | 51.70 | 51.40 | 658769 | -0.58% |
| 15 Nov 2023 | 51.75 | 51.60 | 51.80 | 51.30 | 116578 | 1.37% |
| 13 Nov 2023 | 51.05 | 51.70 | 51.70 | 51.00 | 95313 | -0.68% |
| 12 Nov 2023 | 51.40 | 53.05 | 54.50 | 51.10 | 129961 | -0.19% |
| 10 Nov 2023 | 51.50 | 51.50 | 52.80 | 51.40 | 156403 | 0.78% |
| 09 Nov 2023 | 51.10 | 51.40 | 51.40 | 51.05 | 67915 | -0.97% |
| 08 Nov 2023 | 51.60 | 51.95 | 51.95 | 51.30 | 27681 | -0.10% |
| 07 Nov 2023 | 51.65 | 51.85 | 52.00 | 51.55 | 47427 | -0.77% |
| 06 Nov 2023 | 52.05 | 52.05 | 52.10 | 51.60 | 79316 | 0.19% |
| 03 Nov 2023 | 51.95 | 51.95 | 52.10 | 51.85 | 72230 | 0.10% |
| 02 Nov 2023 | 51.90 | 52.60 | 52.60 | 51.75 | 42219 | 0.19% |
| 01 Nov 2023 | 51.80 | 51.95 | 51.95 | 51.20 | 100364 | -0.77% |
| 31 Oct 2023 | 52.20 | 52.15 | 52.35 | 52.00 | 1539807 | 0.10% |
| 30 Oct 2023 | 52.15 | 52.40 | 52.40 | 52.05 | 3194020 | 0.58% |
| 27 Oct 2023 | 51.85 | 52.20 | 52.20 | 51.65 | 150393 | -0.19% |
| 26 Oct 2023 | 51.95 | 51.75 | 52.05 | 51.70 | 990016 | 0.68% |
| 25 Oct 2023 | 51.60 | 51.75 | 51.75 | 51.30 | 1992249 | -0.19% |
| 23 Oct 2023 | 51.70 | 51.60 | 51.85 | 51.30 | 174581 | 0.29% |
| 20 Oct 2023 | 51.55 | 51.45 | 51.80 | 51.40 | 6128176 | 0.78% |
| 19 Oct 2023 | 51.15 | 51.00 | 51.20 | 50.70 | 185029 | 0.59% |
| 18 Oct 2023 | 50.85 | 50.85 | 51.00 | 50.60 | 141854 | 0.59% |
| 17 Oct 2023 | 50.55 | 50.40 | 50.65 | 50.20 | 104375 | 0.60% |
| 16 Oct 2023 | 50.25 | 50.80 | 50.80 | 50.15 | 107324 | 0.90% |
| 13 Oct 2023 | 49.80 | 49.55 | 49.80 | 49.35 | 81180 | 0.30% |
| 12 Oct 2023 | 49.65 | 49.15 | 49.70 | 49.15 | 134620 | 0.71% |
| 11 Oct 2023 | 49.30 | 49.50 | 49.50 | 49.05 | 84004 | 0.20% |
| 10 Oct 2023 | 49.20 | 49.35 | 49.60 | 48.95 | 106018 | 0.51% |
| 09 Oct 2023 | 48.95 | 49.40 | 49.65 | 48.55 | 124349 | 1.24% |
| 06 Oct 2023 | 48.35 | 48.50 | 48.70 | 48.25 | 127246 | 0.00% |
| 05 Oct 2023 | 48.35 | 48.30 | 48.70 | 48.30 | 74280 | 0.10% |
| 04 Oct 2023 | 48.30 | 49.00 | 49.00 | 48.15 | 186715 | -0.72% |
| 03 Oct 2023 | 48.65 | 48.90 | 49.00 | 48.45 | 213164 | -1.62% |
| 29 Sep 2023 | 49.45 | 49.40 | 49.45 | 49.25 | 77543 | -0.20% |
| 28 Sep 2023 | 49.55 | 49.75 | 49.75 | 49.30 | 102940 | -0.80% |
| 27 Sep 2023 | 49.95 | 49.95 | 50.10 | 49.80 | 23137 | -0.30% |
| 26 Sep 2023 | 50.10 | 50.40 | 50.40 | 50.05 | 130719 | -0.60% |
| 25 Sep 2023 | 50.40 | 50.40 | 50.45 | 50.25 | 83274 | 0.00% |
| 22 Sep 2023 | 50.40 | 50.30 | 50.50 | 50.20 | 72035 | 0.20% |
| 21 Sep 2023 | 50.30 | 50.45 | 50.50 | 50.30 | 30776 | -0.40% |
| 20 Sep 2023 | 50.50 | 50.50 | 50.80 | 50.45 | 41256 | 0.00% |
| 18 Sep 2023 | 50.50 | 50.70 | 50.70 | 50.25 | 49823 | 0.50% |
| 15 Sep 2023 | 50.25 | 50.05 | 50.30 | 50.05 | 21797 | 0.60% |
| 14 Sep 2023 | 49.95 | 50.15 | 50.15 | 49.80 | 98678 | -0.20% |
| 13 Sep 2023 | 50.05 | 50.20 | 50.20 | 49.90 | 155028 | -0.20% |
| 12 Sep 2023 | 50.15 | 50.30 | 50.45 | 50.10 | 75924 | -0.30% |
| 11 Sep 2023 | 50.30 | 50.60 | 50.60 | 50.20 | 145093 | -0.49% |
| 08 Sep 2023 | 50.55 | 50.35 | 50.65 | 50.25 | 29882 | 0.50% |
| 07 Sep 2023 | 50.30 | 50.55 | 50.60 | 50.30 | 72406 | -0.49% |
| 06 Sep 2023 | 50.55 | 50.60 | 50.65 | 50.50 | 19737 | -0.30% |
| 05 Sep 2023 | 50.70 | 50.70 | 50.75 | 50.50 | 59836 | -0.10% |
| 04 Sep 2023 | 50.75 | 50.90 | 50.90 | 50.50 | 47699 | 0.30% |
| 01 Sep 2023 | 50.60 | 50.55 | 50.70 | 50.40 | 45998 | 0.10% |
| 31 Aug 2023 | 50.55 | 50.80 | 50.80 | 50.50 | 113890 | 0.10% |
| 30 Aug 2023 | 50.50 | 50.40 | 50.65 | 50.30 | 237402 | 0.60% |
| 29 Aug 2023 | 50.20 | 50.20 | 50.35 | 50.10 | 100222 | 0.20% |
| 28 Aug 2023 | 50.10 | 50.45 | 50.45 | 49.95 | 67444 | -0.30% |
| 25 Aug 2023 | 50.25 | 50.20 | 50.30 | 50.00 | 143120 | 0.30% |
| 24 Aug 2023 | 50.10 | 50.10 | 50.20 | 49.95 | 49039 | 0.30% |
| 23 Aug 2023 | 49.95 | 50.00 | 50.15 | 49.85 | 55281 | 0.00% |
| 22 Aug 2023 | 49.95 | 49.85 | 50.05 | 49.85 | 35857 | 0.10% |
| 21 Aug 2023 | 49.90 | 49.95 | 49.95 | 49.70 | 86430 | -0.10% |
| 18 Aug 2023 | 49.95 | 50.10 | 50.10 | 49.75 | 196797 | -0.10% |
| 17 Aug 2023 | 50.00 | 50.05 | 50.05 | 49.80 | 124367 | -0.40% |
| 16 Aug 2023 | 50.20 | 50.30 | 50.30 | 50.05 | 29539 | -0.20% |
| 14 Aug 2023 | 50.30 | 50.25 | 50.35 | 50.05 | 32781 | 0.10% |
| 11 Aug 2023 | 50.25 | 50.40 | 50.40 | 50.10 | 26311 | -0.10% |
| 10 Aug 2023 | 50.30 | 50.45 | 50.45 | 50.10 | 42863 | -0.40% |
| 09 Aug 2023 | 50.50 | 50.60 | 50.65 | 50.40 | 129417 | -0.20% |
| 08 Aug 2023 | 50.60 | 50.50 | 50.65 | 50.50 | 26862 | 0.20% |
| 07 Aug 2023 | 50.50 | 50.60 | 50.65 | 50.50 | 71936 | 0.00% |
| 04 Aug 2023 | 50.50 | 50.65 | 50.65 | 50.35 | 77212 | -0.10% |
| 03 Aug 2023 | 50.55 | 50.70 | 50.70 | 50.50 | 56843 | -0.30% |
| 02 Aug 2023 | 50.70 | 50.75 | 50.80 | 50.55 | 145569 | 0.10% |
| 01 Aug 2023 | 50.65 | 50.90 | 50.95 | 50.60 | 182700 | 0.00% |
| 31 Jul 2023 | 50.65 | 50.60 | 50.80 | 50.55 | 110607 | 0.20% |
| 28 Jul 2023 | 50.55 | 50.75 | 50.80 | 50.45 | 56602 | -0.79% |
| 27 Jul 2023 | 50.95 | 51.30 | 51.30 | 50.85 | 42126 | 0.30% |
| 26 Jul 2023 | 50.80 | 50.75 | 50.95 | 50.60 | 567133 | 0.10% |
| 25 Jul 2023 | 50.75 | 50.80 | 50.80 | 50.40 | 74411 | 0.30% |
| 24 Jul 2023 | 50.60 | 50.75 | 50.80 | 50.60 | 73109 | -0.30% |
| 21 Jul 2023 | 50.75 | 51.10 | 51.10 | 50.65 | 55440 | -0.68% |
| 20 Jul 2023 | 51.10 | 51.10 | 51.35 | 51.00 | 49763 | 0.10% |
| 19 Jul 2023 | 51.05 | 51.15 | 51.15 | 50.85 | 85534 | 0.79% |
| 18 Jul 2023 | 50.65 | 50.50 | 50.80 | 50.45 | 97682 | 0.30% |
| 17 Jul 2023 | 50.50 | 53.20 | 53.20 | 50.45 | 212935 | -0.10% |
| 14 Jul 2023 | 50.55 | 50.70 | 51.30 | 50.50 | 138066 | -0.30% |
| 13 Jul 2023 | 50.70 | 50.90 | 50.90 | 50.45 | 49146 | 0.90% |
| 12 Jul 2023 | 50.25 | 50.35 | 50.40 | 50.15 | 62758 | 0.00% |
| 11 Jul 2023 | 50.25 | 50.20 | 50.35 | 49.95 | 51706 | 0.30% |
| 10 Jul 2023 | 50.10 | 50.60 | 50.60 | 50.00 | 58138 | -0.20% |
| 07 Jul 2023 | 50.20 | 50.20 | 50.20 | 49.90 | 32638 | 0.30% |
| 06 Jul 2023 | 50.05 | 50.15 | 50.20 | 49.95 | 46374 | -0.30% |
| 05 Jul 2023 | 50.20 | 50.05 | 50.30 | 49.80 | 136636 | 0.60% |
| 04 Jul 2023 | 49.90 | 49.75 | 50.10 | 49.75 | 120094 | 0.40% |
| 03 Jul 2023 | 49.70 | 49.50 | 49.85 | 49.45 | 53472 | 0.61% |
| 30 Jun 2023 | 49.40 | 50.10 | 50.10 | 49.35 | 102764 | -0.70% |
| 28 Jun 2023 | 49.75 | 49.80 | 50.00 | 49.65 | 42200 | -0.20% |
| 27 Jun 2023 | 49.85 | 50.25 | 50.25 | 49.80 | 119977 | -0.50% |
| 26 Jun 2023 | 50.10 | 49.85 | 50.20 | 49.75 | 74145 | 0.70% |
| 23 Jun 2023 | 49.75 | 49.85 | 49.95 | 49.70 | 97282 | -0.50% |
| 22 Jun 2023 | 50.00 | 50.45 | 50.50 | 49.90 | 116009 | -0.70% |
| 21 Jun 2023 | 50.35 | 50.40 | 50.45 | 50.15 | 114687 | -0.59% |
| 20 Jun 2023 | 50.65 | 50.80 | 50.80 | 50.40 | 94108 | -0.20% |
| 19 Jun 2023 | 50.75 | 50.85 | 50.90 | 50.65 | 37474 | -0.10% |
| 16 Jun 2023 | 50.80 | 50.90 | 51.00 | 50.65 | 50703 | 0.79% |
| 15 Jun 2023 | 50.40 | 50.65 | 50.65 | 50.35 | 57533 | -0.88% |
| 14 Jun 2023 | 50.85 | 50.95 | 51.05 | 50.55 | 149697 | -0.68% |
| 13 Jun 2023 | 51.20 | 51.30 | 51.30 | 50.90 | 52465 | 0.20% |
| 12 Jun 2023 | 51.10 | 51.25 | 51.30 | 50.85 | 62042 | -0.29% |
| 09 Jun 2023 | 51.25 | 51.45 | 51.45 | 51.05 | 55798 | 0.49% |
| 08 Jun 2023 | 51.00 | 51.05 | 51.10 | 50.80 | 55178 | -0.58% |
| 07 Jun 2023 | 51.30 | 51.40 | 51.40 | 51.00 | 39873 | 0.10% |
| 06 Jun 2023 | 51.25 | 51.40 | 51.40 | 51.05 | 79169 | 0.69% |
| 05 Jun 2023 | 50.90 | 51.15 | 51.45 | 50.90 | 134285 | -1.17% |
| 02 Jun 2023 | 51.50 | 51.70 | 51.70 | 51.35 | 41256 | 0.59% |
| 01 Jun 2023 | 51.20 | 51.75 | 51.75 | 51.10 | 62939 | -0.19% |
| 31 May 2023 | 51.30 | 51.45 | 51.65 | 51.10 | 61609 | 0.10% |
| 30 May 2023 | 51.25 | 51.35 | 51.55 | 50.90 | 183862 | 0.10% |
| 29 May 2023 | 51.20 | 51.45 | 51.45 | 51.15 | 54247 | -0.58% |
| 26 May 2023 | 51.50 | 51.50 | 51.70 | 51.25 | 125391 | -0.19% |
| 25 May 2023 | 51.60 | 51.70 | 51.70 | 51.25 | 41968 | -0.39% |
| 24 May 2023 | 51.80 | 51.80 | 52.00 | 51.70 | 25493 | 0.48% |
| 23 May 2023 | 51.55 | 51.85 | 51.90 | 51.40 | 65538 | -1.06% |
| 22 May 2023 | 52.10 | 52.15 | 52.15 | 51.75 | 100398 | 0.97% |
| 19 May 2023 | 51.60 | 51.65 | 51.70 | 51.45 | 71414 | -0.48% |
| 18 May 2023 | 51.85 | 52.15 | 52.15 | 51.60 | 118950 | 0.00% |
| 17 May 2023 | 51.85 | 52.00 | 52.00 | 51.65 | 114984 | -0.58% |
| 16 May 2023 | 52.15 | 52.35 | 52.45 | 52.10 | 45672 | -0.29% |
| 15 May 2023 | 52.30 | 52.25 | 52.70 | 52.20 | 76455 | 0.29% |
| 12 May 2023 | 52.15 | 52.50 | 52.50 | 52.00 | 86480 | -0.86% |
| 11 May 2023 | 52.60 | 52.90 | 52.90 | 52.35 | 89654 | 0.10% |
| 10 May 2023 | 52.55 | 52.50 | 52.65 | 52.40 | 30596 | 0.19% |
| 09 May 2023 | 52.45 | 52.00 | 52.50 | 52.00 | 38321 | 0.67% |
| 08 May 2023 | 52.10 | 52.50 | 52.50 | 52.00 | 88002 | -0.95% |
| 05 May 2023 | 52.60 | 52.65 | 53.00 | 52.45 | 64135 | -0.09% |
| 04 May 2023 | 52.65 | 52.45 | 52.75 | 52.30 | 166823 | 0.96% |
| 03 May 2023 | 52.15 | 51.80 | 52.25 | 51.80 | 64670 | 1.36% |
| 02 May 2023 | 51.45 | 51.50 | 51.60 | 51.25 | 37755 | 0.10% |
| 28 Apr 2023 | 51.40 | 51.70 | 51.70 | 51.20 | 21295 | -0.29% |
| 27 Apr 2023 | 51.55 | 51.70 | 51.75 | 51.50 | 52266 | 0.10% |
| 26 Apr 2023 | 51.50 | 51.80 | 51.80 | 51.45 | 105558 | 0.10% |
| 25 Apr 2023 | 51.45 | 51.45 | 51.65 | 51.35 | 56049 | 0.29% |
| 24 Apr 2023 | 51.30 | 51.45 | 51.85 | 51.15 | 70638 | -0.29% |
| 21 Apr 2023 | 51.45 | 51.90 | 51.90 | 51.40 | 30225 | -0.39% |
| 20 Apr 2023 | 51.65 | 51.80 | 51.80 | 51.45 | 48030 | 0.78% |
| 19 Apr 2023 | 51.25 | 51.70 | 52.05 | 51.10 | 49341 | -0.87% |
| 18 Apr 2023 | 51.70 | 51.65 | 51.85 | 51.60 | 66534 | -0.29% |
| 17 Apr 2023 | 51.85 | 51.80 | 52.10 | 51.35 | 90813 | -0.29% |
| 13 Apr 2023 | 52.00 | 51.95 | 52.10 | 51.75 | 53784 | 0.58% |
| 12 Apr 2023 | 51.70 | 51.75 | 52.10 | 51.60 | 53355 | 0.10% |
| 11 Apr 2023 | 51.65 | 51.65 | 51.75 | 51.35 | 67748 | 0.29% |
| 10 Apr 2023 | 51.50 | 51.45 | 51.70 | 51.10 | 145373 | -0.68% |
| 06 Apr 2023 | 51.85 | 51.80 | 51.95 | 51.45 | 36098 | -0.19% |
| 05 Apr 2023 | 51.95 | 51.50 | 52.15 | 51.25 | 180150 | 2.16% |
| 03 Apr 2023 | 50.85 | 51.00 | 51.00 | 50.60 | 91553 | -0.29% |
| 31 Mar 2023 | 51.00 | 51.05 | 51.50 | 50.65 | 245691 | 0.39% |
| 29 Mar 2023 | 50.80 | 50.45 | 51.00 | 50.30 | 98415 | 1.09% |
| 28 Mar 2023 | 50.25 | 50.40 | 50.40 | 50.20 | 90114 | -0.30% |
| 27 Mar 2023 | 50.40 | 50.65 | 50.70 | 50.20 | 132356 | -0.98% |
| 24 Mar 2023 | 50.90 | 50.80 | 51.15 | 50.60 | 136725 | 0.79% |
| 23 Mar 2023 | 50.50 | 50.35 | 50.75 | 50.35 | 105836 | 0.90% |
| 22 Mar 2023 | 50.05 | 50.30 | 50.30 | 49.85 | 92315 | -0.89% |
| 21 Mar 2023 | 50.50 | 50.75 | 50.85 | 50.30 | 134192 | -0.49% |
| 20 Mar 2023 | 50.75 | 50.10 | 51.25 | 50.05 | 307283 | 2.22% |
| 17 Mar 2023 | 49.65 | 49.60 | 49.75 | 49.45 | 71966 | 0.30% |
| 16 Mar 2023 | 49.50 | 49.80 | 49.80 | 49.20 | 100341 | 1.54% |
| 15 Mar 2023 | 48.75 | 49.30 | 49.30 | 48.65 | 36334 | -0.81% |
| 14 Mar 2023 | 49.15 | 49.05 | 49.35 | 49.00 | 86849 | 0.92% |
| 13 Mar 2023 | 48.70 | 47.85 | 49.05 | 47.85 | 88215 | 2.53% |
| 10 Mar 2023 | 47.50 | 47.75 | 47.75 | 47.25 | 168565 | 0.64% |
| 09 Mar 2023 | 47.20 | 47.35 | 47.40 | 47.00 | 82113 | -0.32% |
| 08 Mar 2023 | 47.35 | 47.70 | 47.70 | 47.10 | 59688 | -1.35% |
| 06 Mar 2023 | 48.00 | 47.30 | 48.10 | 47.30 | 52097 | 0.21% |
| 03 Mar 2023 | 47.90 | 48.15 | 48.20 | 47.80 | 37657 | -0.21% |
| 02 Mar 2023 | 48.00 | 48.05 | 48.10 | 47.85 | 23466 | 0.00% |
| 01 Mar 2023 | 48.00 | 47.60 | 48.10 | 47.60 | 22382 | 1.16% |
| 28 Feb 2023 | 47.45 | 47.70 | 47.70 | 47.45 | 132502 | 0.00% |
| 27 Feb 2023 | 47.45 | 47.75 | 48.10 | 47.40 | 203481 | -0.73% |
| 24 Feb 2023 | 47.80 | 47.70 | 48.05 | 47.70 | 42867 | -0.31% |
| 23 Feb 2023 | 47.95 | 48.20 | 48.20 | 47.85 | 54991 | -0.62% |
| 22 Feb 2023 | 48.25 | 48.35 | 48.35 | 48.15 | 28342 | 0.21% |
| 21 Feb 2023 | 48.15 | 48.35 | 48.35 | 48.10 | 38472 | -0.52% |
| 20 Feb 2023 | 48.40 | 48.35 | 48.45 | 47.85 | 108722 | 1.15% |
| 17 Feb 2023 | 47.85 | 48.25 | 48.25 | 47.80 | 59479 | -0.73% |
| 16 Feb 2023 | 48.20 | 48.40 | 48.45 | 48.05 | 152170 | -0.10% |
| 15 Feb 2023 | 48.25 | 48.55 | 48.95 | 45.80 | 64750 | -1.13% |
| 14 Feb 2023 | 48.80 | 48.85 | 48.90 | 48.50 | 100023 | 0.31% |
| 13 Feb 2023 | 48.65 | 48.85 | 48.90 | 48.50 | 103886 | -0.10% |
| 10 Feb 2023 | 48.70 | 48.85 | 48.90 | 48.60 | 68573 | -0.92% |
| 09 Feb 2023 | 49.15 | 49.35 | 49.35 | 49.05 | 38904 | -0.20% |
| 08 Feb 2023 | 49.25 | 49.05 | 49.30 | 48.95 | 143238 | 0.61% |
| 07 Feb 2023 | 48.95 | 49.15 | 49.20 | 48.90 | 102687 | -0.20% |
| 06 Feb 2023 | 49.05 | 49.15 | 49.20 | 48.60 | 104957 | -0.71% |
| 03 Feb 2023 | 49.40 | 50.00 | 50.00 | 49.30 | 169837 | -1.98% |
| 02 Feb 2023 | 50.40 | 49.60 | 50.40 | 49.60 | 228261 | 2.23% |
| 01 Feb 2023 | 49.30 | 48.95 | 49.40 | 48.75 | 233016 | 1.13% |
| 31 Jan 2023 | 48.75 | 48.95 | 48.95 | 48.60 | 82509 | -0.10% |
| 30 Jan 2023 | 48.80 | 49.05 | 49.05 | 48.50 | 326005 | 0.10% |
| 27 Jan 2023 | 48.75 | 48.95 | 49.00 | 48.60 | 65207 | -0.20% |
| 25 Jan 2023 | 48.85 | 49.20 | 49.20 | 48.75 | 97287 | -0.31% |
| 24 Jan 2023 | 49.00 | 48.95 | 49.10 | 48.90 | 149845 | 0.51% |
| 23 Jan 2023 | 48.75 | 49.15 | 49.15 | 48.65 | 83007 | -0.10% |
| 20 Jan 2023 | 48.80 | 48.70 | 48.90 | 48.60 | 60256 | 0.72% |
| 19 Jan 2023 | 48.45 | 48.50 | 48.55 | 48.30 | 49806 | -0.10% |
| 18 Jan 2023 | 48.50 | 48.50 | 48.60 | 48.35 | 76209 | -0.21% |
| 17 Jan 2023 | 48.60 | 48.75 | 48.80 | 48.50 | 66391 | 0.00% |
| 16 Jan 2023 | 48.60 | 48.45 | 48.75 | 48.10 | 348198 | 0.83% |
| 13 Jan 2023 | 48.20 | 48.25 | 48.30 | 47.85 | 70446 | 0.42% |
| 12 Jan 2023 | 48.00 | 48.05 | 48.30 | 47.85 | 27974 | -0.21% |
| 11 Jan 2023 | 48.10 | 47.95 | 48.15 | 47.75 | 70360 | 0.42% |
| 10 Jan 2023 | 47.90 | 48.00 | 48.15 | 47.70 | 62573 | -0.42% |
| 09 Jan 2023 | 48.10 | 48.00 | 48.25 | 47.90 | 60802 | 1.05% |
| 06 Jan 2023 | 47.60 | 48.10 | 48.10 | 47.45 | 90702 | -0.42% |
| 05 Jan 2023 | 47.80 | 48.00 | 48.05 | 47.70 | 53181 | -0.52% |
| 04 Jan 2023 | 48.05 | 47.65 | 48.10 | 47.50 | 119403 | 0.95% |
| 03 Jan 2023 | 47.60 | 47.85 | 47.85 | 47.35 | 133234 | 0.85% |
| 02 Jan 2023 | 47.20 | 46.85 | 47.65 | 46.65 | 71201 | 0.53% |
| 30 Dec 2022 | 46.95 | 47.00 | 47.05 | 46.80 | 73942 | 0.43% |
| 29 Dec 2022 | 46.75 | 46.75 | 46.90 | 46.60 | 49781 | 0.43% |
| 28 Dec 2022 | 46.55 | 46.50 | 46.90 | 46.50 | 66342 | -0.32% |
| 27 Dec 2022 | 46.70 | 46.20 | 46.75 | 46.15 | 172274 | 0.54% |
| 26 Dec 2022 | 46.45 | 47.20 | 47.20 | 46.40 | 58476 | -0.54% |
| 23 Dec 2022 | 46.70 | 46.20 | 46.80 | 46.20 | 103157 | -0.43% |
| 22 Dec 2022 | 46.90 | 46.80 | 47.10 | 46.65 | 112485 | 0.32% |
| 21 Dec 2022 | 46.75 | 46.45 | 46.90 | 46.45 | 152784 | 0.32% |
| 20 Dec 2022 | 46.60 | 46.35 | 46.70 | 46.05 | 178814 | 0.43% |
| 19 Dec 2022 | 46.40 | 46.30 | 46.50 | 46.20 | 95829 | 0.65% |
| 16 Dec 2022 | 46.10 | 46.40 | 46.40 | 46.00 | 90262 | 0.11% |
| 15 Dec 2022 | 46.05 | 46.40 | 46.45 | 46.00 | 46340 | -0.97% |
| 14 Dec 2022 | 46.50 | 46.55 | 46.65 | 46.30 | 119918 | 0.87% |
| 13 Dec 2022 | 46.10 | 46.15 | 46.20 | 45.85 | 34962 | 0.00% |
| 12 Dec 2022 | 46.10 | 46.40 | 46.40 | 45.90 | 72595 | 0.22% |
| 09 Dec 2022 | 46.00 | 46.00 | 46.20 | 45.80 | 38382 | 0.00% |
| 08 Dec 2022 | 46.00 | 45.85 | 46.20 | 45.80 | 47931 | 0.33% |
| 07 Dec 2022 | 45.85 | 45.55 | 46.05 | 44.30 | 64789 | -0.43% |
| 06 Dec 2022 | 46.05 | 45.30 | 46.15 | 45.30 | 113513 | 0.11% |
| 05 Dec 2022 | 46.00 | 45.75 | 46.25 | 45.75 | 98230 | 0.44% |
| 02 Dec 2022 | 45.80 | 46.05 | 46.05 | 45.50 | 90720 | 0.88% |
| 01 Dec 2022 | 45.40 | 45.55 | 45.60 | 45.25 | 70469 | 0.78% |
| 30 Nov 2022 | 45.05 | 44.70 | 45.20 | 44.60 | 87682 | 0.00% |
| 29 Nov 2022 | 45.05 | 44.85 | 45.20 | 44.85 | 26793 | -0.33% |
| 28 Nov 2022 | 45.20 | 45.00 | 45.30 | 44.80 | 64672 | 0.44% |
| 25 Nov 2022 | 45.00 | 45.20 | 45.20 | 44.95 | 34265 | 0.11% |
| 24 Nov 2022 | 44.95 | 45.00 | 45.20 | 44.85 | 57994 | -0.11% |
| 23 Nov 2022 | 45.00 | 44.50 | 45.10 | 41.75 | 56611 | 0.33% |
| 22 Nov 2022 | 44.85 | 45.00 | 45.00 | 44.70 | 20661 | 0.11% |
| 21 Nov 2022 | 44.80 | 45.15 | 45.25 | 44.55 | 89717 | -1.21% |
| 18 Nov 2022 | 45.35 | 45.20 | 45.45 | 45.00 | 36730 | 0.33% |
| 17 Nov 2022 | 45.20 | 44.90 | 45.35 | 44.85 | 82213 | -0.33% |
| 16 Nov 2022 | 45.35 | 44.95 | 45.40 | 44.95 | 53835 | 0.22% |
| 15 Nov 2022 | 45.25 | 44.75 | 45.30 | 44.30 | 88286 | 0.89% |
| 14 Nov 2022 | 44.85 | 44.40 | 45.00 | 44.30 | 121908 | 0.11% |
| 11 Nov 2022 | 44.80 | 44.25 | 44.85 | 44.15 | 218700 | 1.70% |
| 10 Nov 2022 | 44.05 | 43.55 | 44.10 | 43.15 | 71969 | 0.46% |
| 09 Nov 2022 | 43.85 | 44.20 | 44.25 | 43.70 | 119391 | 0.34% |
| 07 Nov 2022 | 43.70 | 44.15 | 44.15 | 43.35 | 67139 | 0.81% |
| 04 Nov 2022 | 43.35 | 43.60 | 43.75 | 43.20 | 145980 | 0.35% |
| 03 Nov 2022 | 43.20 | 42.90 | 43.40 | 42.90 | 153719 | -0.69% |
| 02 Nov 2022 | 43.50 | 43.05 | 43.60 | 43.00 | 89856 | 0.35% |
| 01 Nov 2022 | 43.35 | 43.35 | 43.60 | 42.90 | 172269 | 0.12% |
| 31 Oct 2022 | 43.30 | 43.25 | 43.40 | 42.95 | 27874 | 0.00% |
| 28 Oct 2022 | 43.30 | 43.40 | 43.55 | 43.20 | 35215 | -0.12% |
| 27 Oct 2022 | 43.35 | 43.15 | 43.80 | 43.10 | 28609 | 0.23% |
| 25 Oct 2022 | 43.25 | 43.80 | 43.85 | 43.20 | 26266 | -0.57% |
| 24 Oct 2022 | 43.50 | 46.55 | 46.55 | 43.10 | 121389 | 1.75% |
| 21 Oct 2022 | 42.75 | 42.95 | 43.00 | 42.60 | 62110 | -0.58% |
| 20 Oct 2022 | 43.00 | 42.30 | 43.10 | 42.30 | 41711 | 0.12% |
| 19 Oct 2022 | 42.95 | 43.05 | 43.15 | 42.70 | 50740 | -0.23% |
| 18 Oct 2022 | 43.05 | 42.90 | 43.15 | 42.70 | 29912 | 0.23% |
| 17 Oct 2022 | 42.95 | 43.10 | 43.20 | 42.75 | 180978 | -0.58% |
| 14 Oct 2022 | 43.20 | 43.50 | 43.50 | 43.10 | 107151 | -0.80% |
| 13 Oct 2022 | 43.55 | 43.60 | 43.65 | 43.30 | 54251 | 0.35% |
| 12 Oct 2022 | 43.40 | 43.30 | 43.50 | 43.15 | 33354 | 0.23% |
| 11 Oct 2022 | 43.30 | 43.45 | 43.45 | 43.25 | 81535 | -0.57% |
| 10 Oct 2022 | 43.55 | 44.20 | 44.20 | 43.50 | 111399 | -1.58% |
| 07 Oct 2022 | 44.25 | 43.85 | 44.40 | 43.85 | 118987 | 0.45% |
| 06 Oct 2022 | 44.05 | 43.95 | 44.45 | 43.80 | 38941 | 0.34% |
| 04 Oct 2022 | 43.90 | 43.40 | 43.95 | 43.05 | 117364 | 1.86% |
| 03 Oct 2022 | 43.10 | 43.15 | 43.20 | 42.90 | 75967 | 0.23% |
| 30 Sep 2022 | 43.00 | 42.55 | 43.25 | 42.55 | 150717 | 0.23% |
| 29 Sep 2022 | 42.90 | 43.35 | 43.35 | 42.55 | 48520 | 1.54% |
| 28 Sep 2022 | 42.25 | 42.05 | 42.50 | 42.05 | 53346 | -0.24% |
| 27 Sep 2022 | 42.35 | 42.65 | 42.65 | 42.05 | 63806 | -0.35% |
| 26 Sep 2022 | 42.50 | 42.70 | 42.90 | 42.35 | 121721 | -0.47% |
| 23 Sep 2022 | 42.70 | 42.55 | 43.50 | 42.55 | 218435 | -0.81% |
| 22 Sep 2022 | 43.05 | 42.95 | 43.25 | 42.30 | 69662 | 0.58% |
| 21 Sep 2022 | 42.80 | 42.55 | 43.00 | 42.35 | 62500 | 0.12% |
| 20 Sep 2022 | 42.75 | 42.90 | 42.95 | 42.55 | 31413 | 0.59% |
| 19 Sep 2022 | 42.50 | 43.00 | 43.65 | 42.30 | 120162 | 0.00% |
| 16 Sep 2022 | 42.50 | 42.40 | 43.00 | 42.10 | 151693 | -1.28% |
| 15 Sep 2022 | 43.05 | 43.05 | 43.15 | 42.85 | 61570 | -0.23% |
| 14 Sep 2022 | 43.15 | 42.85 | 43.30 | 42.85 | 43588 | -0.58% |
| 13 Sep 2022 | 43.40 | 43.10 | 43.50 | 43.05 | 38669 | -0.12% |
| 12 Sep 2022 | 43.45 | 43.60 | 43.60 | 43.30 | 49365 | -0.34% |
| 09 Sep 2022 | 43.60 | 43.80 | 44.90 | 43.30 | 46955 | 0.00% |
| 08 Sep 2022 | 43.60 | 43.75 | 44.15 | 43.45 | 31488 | 0.69% |
| 07 Sep 2022 | 43.30 | 43.10 | 43.45 | 43.00 | 46907 | -0.35% |
| 06 Sep 2022 | 43.45 | 43.25 | 43.85 | 42.75 | 57262 | -0.23% |
| 05 Sep 2022 | 43.55 | 43.15 | 43.90 | 42.65 | 50603 | 0.35% |
| 02 Sep 2022 | 43.40 | 42.95 | 43.50 | 42.60 | 78844 | 0.12% |
| 01 Sep 2022 | 43.35 | 43.50 | 43.55 | 43.20 | 59228 | -0.91% |
| 30 Aug 2022 | 43.75 | 43.75 | 44.15 | 43.40 | 58114 | 0.00% |
| 29 Aug 2022 | 43.75 | 44.10 | 44.10 | 43.65 | 32776 | -1.13% |
| 26 Aug 2022 | 44.25 | 44.55 | 44.55 | 44.10 | 32973 | -0.67% |
| 25 Aug 2022 | 44.55 | 44.55 | 44.70 | 44.05 | 125765 | 0.91% |
| 24 Aug 2022 | 44.15 | 44.35 | 44.40 | 43.95 | 40784 | 0.46% |
| 23 Aug 2022 | 43.95 | 43.75 | 44.10 | 43.70 | 54795 | -0.11% |
| 22 Aug 2022 | 44.00 | 44.15 | 44.30 | 43.85 | 62687 | -0.56% |
| 19 Aug 2022 | 44.25 | 44.45 | 44.45 | 44.20 | 94278 | -0.23% |
| 18 Aug 2022 | 44.35 | 44.15 | 44.50 | 44.10 | 90749 | -0.22% |
| 17 Aug 2022 | 44.45 | 44.10 | 44.65 | 44.10 | 72105 | -0.11% |
| 16 Aug 2022 | 44.50 | 44.90 | 44.95 | 44.45 | 63076 | -0.45% |
| 12 Aug 2022 | 44.70 | 44.35 | 45.00 | 44.20 | 47320 | 0.00% |
| 11 Aug 2022 | 44.70 | 44.20 | 44.80 | 43.80 | 77454 | -0.11% |
| 10 Aug 2022 | 44.75 | 44.95 | 44.95 | 44.55 | 35895 | 1.02% |
| 08 Aug 2022 | 44.30 | 44.70 | 44.90 | 44.20 | 42826 | -0.45% |
| 05 Aug 2022 | 44.50 | 44.10 | 44.65 | 44.10 | 66029 | 0.23% |
| 04 Aug 2022 | 44.40 | 44.20 | 44.60 | 44.05 | 71248 | 0.91% |
| 03 Aug 2022 | 44.00 | 44.25 | 44.45 | 43.90 | 72422 | -0.56% |
| 02 Aug 2022 | 44.25 | 43.90 | 44.35 | 43.80 | 78404 | 0.23% |
| 01 Aug 2022 | 44.15 | 44.10 | 44.40 | 43.85 | 50708 | 0.11% |
| 29 Jul 2022 | 44.10 | 44.45 | 44.45 | 44.05 | 109390 | 0.23% |
| 28 Jul 2022 | 44.00 | 43.90 | 44.05 | 43.65 | 90329 | 1.15% |
| 27 Jul 2022 | 43.50 | 43.60 | 43.60 | 43.30 | 61571 | 0.23% |
| 26 Jul 2022 | 43.40 | 43.00 | 43.60 | 42.30 | 48836 | -0.23% |
| 25 Jul 2022 | 43.50 | 43.05 | 43.65 | 42.55 | 68167 | 0.12% |
| 22 Jul 2022 | 43.45 | 43.85 | 43.85 | 43.20 | 58508 | 1.05% |
| 21 Jul 2022 | 43.00 | 43.15 | 43.20 | 42.95 | 65026 | -0.69% |
| 20 Jul 2022 | 43.30 | 43.00 | 43.40 | 43.00 | 20777 | -0.12% |
| 19 Jul 2022 | 43.35 | 42.80 | 43.60 | 42.70 | 78902 | 0.12% |
| 18 Jul 2022 | 43.30 | 43.00 | 43.45 | 42.60 | 134324 | 0.70% |
| 15 Jul 2022 | 43.00 | 43.60 | 43.60 | 42.80 | 117106 | -0.58% |
| 14 Jul 2022 | 43.25 | 43.40 | 43.65 | 43.15 | 57483 | -0.35% |
| 13 Jul 2022 | 43.40 | 43.60 | 43.60 | 43.20 | 14667 | -0.12% |
| 12 Jul 2022 | 43.45 | 44.00 | 44.40 | 43.35 | 53632 | -0.34% |
| 11 Jul 2022 | 43.60 | 44.15 | 44.15 | 43.45 | 43853 | -0.23% |
| 08 Jul 2022 | 43.70 | 43.70 | 43.85 | 43.30 | 51698 | 0.46% |
| 07 Jul 2022 | 43.50 | 43.95 | 44.00 | 43.45 | 73996 | -1.36% |
| 06 Jul 2022 | 44.10 | 43.75 | 44.50 | 43.70 | 58960 | -1.56% |
| 05 Jul 2022 | 44.80 | 44.80 | 44.95 | 44.60 | 30701 | 0.00% |
| 04 Jul 2022 | 44.80 | 44.00 | 45.00 | 44.00 | 62863 | 1.13% |
| 01 Jul 2022 | 44.30 | 43.55 | 44.65 | 43.55 | 136812 | 1.84% |
| 30 Jun 2022 | 43.50 | 43.45 | 43.85 | 43.40 | 30170 | -0.23% |
| 29 Jun 2022 | 43.60 | 43.90 | 43.90 | 43.50 | 39436 | -0.34% |
| 28 Jun 2022 | 43.75 | 43.75 | 43.90 | 43.65 | 40175 | -0.11% |
| 27 Jun 2022 | 43.80 | 43.65 | 43.90 | 43.40 | 37255 | 0.00% |
| 24 Jun 2022 | 43.80 | 43.45 | 43.95 | 43.40 | 74413 | 0.57% |
| 23 Jun 2022 | 43.55 | 43.70 | 43.80 | 43.55 | 72226 | 0.11% |
| 22 Jun 2022 | 43.50 | 43.30 | 43.65 | 43.30 | 37915 | -0.34% |
| 21 Jun 2022 | 43.65 | 43.80 | 43.80 | 43.60 | 59381 | -0.11% |
| 20 Jun 2022 | 43.70 | 43.95 | 43.95 | 43.55 | 389164 | -0.57% |
| 17 Jun 2022 | 43.95 | 43.95 | 44.00 | 43.55 | 140727 | 0.80% |
| 16 Jun 2022 | 43.60 | 43.45 | 43.70 | 43.40 | 55359 | 0.46% |
| 15 Jun 2022 | 43.40 | 43.55 | 43.55 | 43.15 | 44287 | -0.23% |
| 14 Jun 2022 | 43.50 | 43.75 | 43.75 | 43.35 | 63522 | -1.47% |
| 13 Jun 2022 | 44.15 | 44.00 | 44.40 | 44.00 | 76510 | 1.03% |
| 10 Jun 2022 | 43.70 | 43.95 | 43.95 | 43.45 | 68763 | -0.11% |
| 09 Jun 2022 | 43.75 | 43.90 | 43.95 | 43.70 | 31179 | 0.00% |
| 08 Jun 2022 | 43.75 | 43.50 | 43.95 | 43.50 | 26093 | 0.11% |
| 07 Jun 2022 | 43.70 | 43.55 | 43.90 | 43.50 | 52330 | -0.57% |
| 06 Jun 2022 | 43.95 | 44.40 | 44.40 | 43.65 | 26481 | -0.34% |
| 03 Jun 2022 | 44.10 | 44.05 | 44.20 | 44.00 | 22688 | 0.57% |
| 02 Jun 2022 | 43.85 | 43.45 | 43.95 | 43.45 | 45012 | 1.15% |
| 01 Jun 2022 | 43.35 | 43.35 | 43.70 | 43.30 | 35035 | -1.03% |
| 31 May 2022 | 43.80 | 43.95 | 44.00 | 43.70 | 18922 | -0.23% |
| 30 May 2022 | 43.90 | 44.10 | 44.10 | 43.80 | 69564 | 0.00% |
| 27 May 2022 | 43.90 | 43.95 | 44.00 | 43.70 | 28070 | 0.57% |
| 26 May 2022 | 43.65 | 43.50 | 44.00 | 43.50 | 31641 | -0.57% |
| 25 May 2022 | 43.90 | 43.55 | 44.20 | 43.55 | 42155 | -0.23% |
| 24 May 2022 | 44.00 | 43.70 | 44.15 | 43.70 | 66902 | 0.00% |
| 23 May 2022 | 44.00 | 44.30 | 44.30 | 43.85 | 62335 | 0.69% |
| 20 May 2022 | 43.70 | 43.80 | 43.80 | 41.20 | 52593 | 0.69% |
| 19 May 2022 | 43.40 | 43.45 | 43.50 | 43.05 | 47986 | 0.23% |
| 18 May 2022 | 43.30 | 42.80 | 43.35 | 42.80 | 31313 | -0.23% |
| 17 May 2022 | 43.40 | 43.50 | 43.55 | 43.30 | 70749 | 0.58% |
| 16 May 2022 | 43.15 | 43.00 | 43.40 | 42.95 | 46576 | -0.46% |
| 13 May 2022 | 43.35 | 43.20 | 43.55 | 43.15 | 79916 | -1.14% |
| 12 May 2022 | 43.85 | 44.20 | 44.20 | 43.70 | 98780 | 0.11% |
| 11 May 2022 | 43.80 | 44.05 | 44.10 | 43.50 | 77103 | -0.68% |
| 10 May 2022 | 44.10 | 44.45 | 44.45 | 44.00 | 111713 | -0.56% |
| 09 May 2022 | 44.35 | 44.30 | 44.60 | 44.25 | 42872 | 0.23% |
| 06 May 2022 | 44.25 | 44.40 | 44.40 | 43.70 | 108393 | 0.00% |
| 05 May 2022 | 44.25 | 44.90 | 44.90 | 44.05 | 71244 | 0.80% |
| 04 May 2022 | 43.90 | 44.05 | 44.55 | 43.75 | 160454 | -0.34% |
| 02 May 2022 | 44.05 | 44.60 | 44.60 | 43.95 | 82537 | -1.23% |
| 29 Apr 2022 | 44.60 | 44.80 | 44.80 | 44.35 | 89185 | 0.79% |
| 28 Apr 2022 | 44.25 | 44.65 | 44.65 | 43.95 | 48321 | -0.34% |
| 27 Apr 2022 | 44.40 | 44.90 | 45.00 | 44.35 | 53674 | -0.45% |
| 26 Apr 2022 | 44.60 | 44.70 | 44.70 | 44.40 | 55930 | -0.78% |
| 25 Apr 2022 | 44.95 | 44.75 | 45.25 | 44.75 | 93378 | -0.88% |
| 22 Apr 2022 | 45.35 | 45.65 | 45.65 | 45.20 | 43435 | 0.55% |
| 21 Apr 2022 | 45.10 | 45.60 | 45.65 | 45.05 | 59183 | -0.55% |
| 20 Apr 2022 | 45.35 | 45.40 | 45.55 | 45.00 | 91760 | -1.09% |
| 19 Apr 2022 | 45.85 | 45.40 | 46.05 | 45.40 | 75797 | -0.33% |
| 18 Apr 2022 | 46.00 | 45.30 | 46.15 | 45.30 | 216186 | 0.99% |
| 13 Apr 2022 | 45.55 | 46.95 | 46.95 | 45.20 | 102055 | 0.89% |
| 12 Apr 2022 | 45.15 | 45.65 | 45.85 | 44.90 | 167081 | 0.22% |
| 11 Apr 2022 | 45.05 | 44.55 | 45.15 | 44.50 | 131403 | 1.46% |
| 08 Apr 2022 | 44.40 | 44.45 | 44.50 | 44.35 | 90960 | 0.00% |
| 07 Apr 2022 | 44.40 | 44.50 | 44.50 | 44.05 | 72308 | 0.11% |
| 06 Apr 2022 | 44.35 | 43.75 | 44.40 | 43.75 | 269609 | 0.57% |
| 05 Apr 2022 | 44.10 | 44.25 | 44.35 | 43.80 | 117985 | 0.23% |
| 04 Apr 2022 | 44.00 | 44.30 | 44.35 | 43.90 | 102279 | -0.79% |
| 01 Apr 2022 | 44.35 | 44.15 | 44.50 | 44.15 | 97648 | 0.80% |
| 31 Mar 2022 | 44.00 | 44.05 | 44.15 | 43.85 | 82104 | 0.23% |
| 30 Mar 2022 | 43.90 | 44.05 | 44.05 | 43.60 | 122017 | -0.23% |
| 29 Mar 2022 | 44.00 | 44.30 | 44.30 | 43.85 | 65438 | -0.68% |
| 28 Mar 2022 | 44.30 | 44.85 | 44.85 | 44.20 | 54738 | -0.78% |
| 25 Mar 2022 | 44.65 | 44.80 | 44.80 | 44.45 | 97087 | 0.45% |
| 24 Mar 2022 | 44.45 | 44.80 | 44.80 | 44.30 | 69950 | 0.45% |
| 23 Mar 2022 | 44.25 | 43.85 | 44.30 | 43.85 | 47406 | 0.00% |
| 22 Mar 2022 | 44.25 | 44.80 | 44.95 | 44.20 | 83723 | 0.45% |
| 21 Mar 2022 | 44.05 | 44.10 | 44.25 | 43.60 | 67904 | -0.11% |
| 17 Mar 2022 | 44.10 | 44.15 | 44.30 | 43.90 | 78509 | 0.11% |
| 16 Mar 2022 | 44.05 | 43.85 | 44.30 | 43.80 | 106141 | -0.45% |
| 15 Mar 2022 | 44.25 | 44.40 | 44.40 | 44.00 | 131573 | -0.45% |
| 14 Mar 2022 | 44.45 | 45.20 | 45.45 | 44.30 | 127546 | -1.66% |
| 11 Mar 2022 | 45.20 | 46.90 | 46.90 | 44.65 | 128053 | 0.78% |
| 10 Mar 2022 | 44.85 | 44.45 | 45.20 | 43.75 | 451737 | 0.56% |
| 09 Mar 2022 | 44.60 | 46.30 | 46.95 | 43.90 | 675910 | -2.94% |
| 08 Mar 2022 | 45.95 | 46.15 | 46.20 | 45.45 | 350035 | 0.11% |
| 07 Mar 2022 | 45.90 | 44.95 | 46.05 | 44.95 | 811751 | 3.26% |
| 04 Mar 2022 | 44.45 | 44.55 | 44.55 | 44.30 | 176256 | 0.68% |
| 03 Mar 2022 | 44.15 | 44.35 | 44.35 | 44.00 | 151118 | -0.23% |
| 02 Mar 2022 | 44.25 | 44.15 | 44.95 | 44.10 | 313343 | 1.96% |
| 28 Feb 2022 | 43.40 | 44.45 | 44.45 | 43.30 | 305746 | -0.46% |
| 25 Feb 2022 | 43.60 | 44.15 | 44.20 | 43.15 | 399222 | -2.02% |
| 24 Feb 2022 | 44.50 | 43.65 | 44.70 | 43.45 | 702871 | 3.49% |
| 23 Feb 2022 | 43.00 | 43.20 | 43.20 | 42.95 | 82125 | -0.58% |
| 22 Feb 2022 | 43.25 | 43.60 | 43.60 | 43.20 | 227607 | 0.58% |
| 21 Feb 2022 | 43.00 | 43.00 | 43.50 | 42.75 | 285271 | 0.00% |
| 18 Feb 2022 | 43.00 | 43.10 | 43.50 | 42.90 | 110654 | -0.69% |
| 17 Feb 2022 | 43.30 | 42.50 | 43.50 | 42.30 | 292683 | 2.12% |
| 16 Feb 2022 | 42.40 | 42.70 | 42.70 | 42.10 | 272476 | -0.47% |
| 15 Feb 2022 | 42.60 | 45.30 | 45.30 | 42.50 | 335790 | -0.35% |
| 14 Feb 2022 | 42.75 | 42.45 | 44.95 | 42.35 | 425497 | 1.54% |
| 11 Feb 2022 | 42.10 | 42.20 | 42.20 | 41.90 | 151976 | 0.24% |
| 10 Feb 2022 | 42.00 | 41.90 | 42.10 | 41.80 | 240370 | 0.36% |
| 09 Feb 2022 | 41.85 | 42.05 | 42.05 | 41.65 | 116684 | 0.60% |
| 08 Feb 2022 | 41.60 | 41.60 | 41.70 | 41.50 | 58973 | 0.24% |
| 07 Feb 2022 | 41.50 | 41.60 | 41.60 | 41.40 | 158327 | 0.24% |
| 04 Feb 2022 | 41.40 | 41.35 | 41.55 | 41.30 | 33450 | 0.00% |
| 03 Feb 2022 | 41.40 | 41.40 | 41.70 | 41.35 | 108255 | 0.12% |
| 02 Feb 2022 | 41.35 | 41.35 | 41.45 | 41.15 | 62732 | -0.12% |
| 01 Feb 2022 | 41.40 | 41.35 | 41.45 | 41.00 | 125195 | 0.73% |
| 31 Jan 2022 | 41.10 | 41.20 | 41.45 | 41.05 | 91414 | -0.24% |
| 28 Jan 2022 | 41.20 | 41.40 | 41.50 | 41.15 | 138291 | -0.96% |
| 27 Jan 2022 | 41.60 | 41.90 | 41.90 | 41.45 | 454995 | -0.95% |
| 25 Jan 2022 | 42.00 | 41.80 | 42.10 | 41.75 | 155587 | 0.24% |
| 24 Jan 2022 | 41.90 | 41.95 | 42.00 | 41.50 | 420336 | 0.24% |
| 21 Jan 2022 | 41.80 | 42.05 | 42.10 | 41.60 | 221898 | -0.36% |
| 20 Jan 2022 | 41.95 | 41.95 | 42.00 | 41.60 | 290871 | 1.08% |
| 19 Jan 2022 | 41.50 | 41.75 | 41.75 | 41.45 | 67086 | 0.00% |
| 18 Jan 2022 | 41.50 | 41.30 | 41.65 | 41.30 | 78600 | 0.00% |
| 17 Jan 2022 | 41.50 | 41.60 | 41.65 | 41.30 | 202271 | 0.00% |
| 14 Jan 2022 | 41.50 | 41.80 | 41.80 | 41.35 | 60203 | 0.36% |
| 13 Jan 2022 | 41.35 | 41.30 | 41.65 | 41.30 | 60951 | 0.12% |
| 12 Jan 2022 | 41.30 | 41.20 | 41.40 | 41.15 | 54341 | 0.36% |
| 11 Jan 2022 | 41.15 | 41.05 | 41.20 | 41.00 | 284684 | 0.49% |
| 10 Jan 2022 | 40.95 | 41.20 | 41.30 | 40.85 | 395041 | -0.36% |
| 07 Jan 2022 | 41.10 | 41.30 | 41.30 | 41.05 | 95527 | -0.24% |
| 06 Jan 2022 | 41.20 | 41.65 | 41.65 | 41.10 | 156683 | -0.72% |
| 05 Jan 2022 | 41.50 | 41.70 | 41.70 | 41.40 | 47888 | 0.24% |
| 04 Jan 2022 | 41.40 | 41.60 | 41.60 | 41.25 | 68620 | -0.48% |
| 03 Jan 2022 | 41.60 | 41.55 | 41.90 | 41.35 | 101135 | 0.48% |
| 31 Dec 2021 | 41.40 | 41.95 | 41.95 | 41.35 | 43721 | 0.49% |
| 30 Dec 2021 | 41.20 | 41.65 | 41.65 | 41.20 | 85328 | -0.72% |
| 29 Dec 2021 | 41.50 | 41.20 | 41.60 | 41.20 | 43164 | -0.24% |
| 28 Dec 2021 | 41.60 | 41.60 | 41.70 | 41.45 | 100910 | 0.00% |
| 27 Dec 2021 | 41.60 | 41.90 | 41.90 | 41.55 | 60822 | -0.12% |
| 24 Dec 2021 | 41.65 | 41.95 | 41.95 | 41.50 | 76479 | -0.12% |
| 23 Dec 2021 | 41.70 | 41.95 | 41.95 | 41.65 | 45433 | 0.48% |
| 22 Dec 2021 | 41.50 | 41.80 | 41.80 | 41.45 | 45366 | -0.48% |
| 21 Dec 2021 | 41.70 | 41.85 | 41.85 | 41.50 | 155991 | -0.36% |
| 20 Dec 2021 | 41.85 | 42.25 | 42.25 | 41.80 | 207684 | -0.48% |
| 17 Dec 2021 | 42.05 | 41.85 | 42.15 | 41.85 | 184460 | 0.84% |
| 16 Dec 2021 | 41.70 | 41.90 | 41.90 | 41.55 | 81968 | 0.48% |
| 15 Dec 2021 | 41.50 | 41.65 | 41.65 | 41.30 | 67027 | -0.12% |
| 14 Dec 2021 | 41.55 | 41.55 | 41.70 | 41.50 | 79856 | 0.12% |
| 13 Dec 2021 | 41.50 | 42.45 | 42.45 | 41.40 | 64224 | 0.24% |
| 10 Dec 2021 | 41.40 | 41.60 | 41.65 | 41.15 | 53732 | 0.12% |
| 09 Dec 2021 | 41.35 | 41.55 | 41.55 | 41.30 | 34714 | -0.24% |
| 08 Dec 2021 | 41.45 | 41.40 | 41.65 | 41.30 | 57204 | 0.61% |
| 07 Dec 2021 | 41.20 | 41.50 | 41.50 | 41.15 | 111575 | -0.24% |
| 06 Dec 2021 | 41.30 | 46.60 | 46.60 | 41.25 | 91030 | 0.12% |
| 03 Dec 2021 | 41.25 | 41.30 | 41.30 | 41.00 | 32754 | 0.12% |
| 02 Dec 2021 | 41.20 | 41.50 | 41.50 | 41.10 | 56510 | -0.48% |
| 01 Dec 2021 | 41.40 | 41.45 | 41.50 | 41.10 | 79419 | -0.24% |
| 30 Nov 2021 | 41.50 | 41.35 | 41.60 | 41.15 | 206389 | -0.24% |
| 29 Nov 2021 | 41.60 | 41.60 | 41.65 | 41.30 | 153241 | 0.00% |
| 26 Nov 2021 | 41.60 | 41.60 | 41.80 | 41.20 | 156845 | 0.85% |
| 25 Nov 2021 | 41.25 | 41.60 | 41.60 | 41.20 | 76131 | 0.00% |
| 24 Nov 2021 | 41.25 | 41.40 | 41.45 | 41.15 | 64427 | -0.36% |
| 23 Nov 2021 | 41.40 | 42.85 | 42.85 | 41.30 | 101074 | -1.90% |
| 22 Nov 2021 | 42.20 | 42.60 | 42.60 | 42.00 | 133804 | -0.94% |
| 18 Nov 2021 | 42.60 | 42.50 | 42.80 | 42.50 | 125895 | 0.24% |
| 17 Nov 2021 | 42.50 | 42.75 | 42.80 | 42.40 | 101562 | -0.82% |
| 16 Nov 2021 | 42.85 | 42.70 | 42.90 | 42.70 | 226451 | 0.47% |
| 15 Nov 2021 | 42.65 | 42.95 | 42.95 | 42.55 | 137567 | 0.00% |
| 12 Nov 2021 | 42.65 | 42.65 | 42.80 | 42.55 | 136934 | -0.12% |
| 11 Nov 2021 | 42.70 | 42.45 | 42.75 | 42.30 | 229346 | 1.79% |
| 10 Nov 2021 | 41.95 | 42.15 | 42.15 | 41.85 | 78828 | 0.12% |
| 09 Nov 2021 | 41.90 | 41.70 | 41.95 | 41.70 | 104281 | 0.48% |
| 08 Nov 2021 | 41.70 | 42.45 | 42.45 | 41.65 | 137318 | 0.00% |
| 04 Nov 2021 | 41.70 | 45.20 | 45.20 | 41.50 | 114627 | 0.48% |
| 03 Nov 2021 | 41.50 | 41.85 | 41.85 | 41.40 | 69169 | -0.84% |
| 02 Nov 2021 | 41.85 | 41.70 | 41.95 | 41.55 | 205629 | 1.09% |
| 01 Nov 2021 | 41.40 | 41.25 | 41.70 | 40.05 | 101030 | -0.60% |
| 29 Oct 2021 | 41.65 | 41.90 | 41.90 | 41.55 | 80565 | -0.12% |
| 28 Oct 2021 | 41.70 | 41.65 | 41.95 | 41.60 | 126125 | 0.36% |
| 27 Oct 2021 | 41.55 | 41.80 | 41.80 | 41.50 | 48402 | -0.95% |
| 26 Oct 2021 | 41.95 | 41.90 | 42.15 | 41.75 | 123493 | 0.36% |
| 25 Oct 2021 | 41.80 | 41.65 | 41.90 | 41.35 | 253596 | 0.72% |
| 22 Oct 2021 | 41.50 | 41.50 | 41.60 | 41.30 | 126972 | 0.24% |
| 21 Oct 2021 | 41.40 | 41.40 | 41.50 | 41.35 | 64398 | 0.24% |
| 20 Oct 2021 | 41.30 | 41.35 | 41.40 | 41.20 | 81559 | -0.12% |
| 19 Oct 2021 | 41.35 | 41.20 | 41.50 | 41.20 | 126395 | 0.49% |
| 18 Oct 2021 | 41.15 | 40.70 | 41.50 | 40.70 | 120686 | -1.32% |
| 14 Oct 2021 | 41.70 | 41.55 | 41.75 | 41.35 | 181678 | 1.09% |
| 13 Oct 2021 | 41.25 | 41.90 | 41.90 | 41.00 | 148143 | 0.49% |
| 12 Oct 2021 | 41.05 | 41.15 | 41.30 | 41.00 | 89717 | 0.24% |
| 11 Oct 2021 | 40.95 | 41.25 | 41.25 | 40.90 | 139768 | -0.36% |
| 08 Oct 2021 | 41.10 | 41.20 | 41.25 | 41.00 | 67928 | -0.36% |
| 07 Oct 2021 | 41.25 | 40.95 | 41.35 | 40.65 | 176755 | 1.23% |
| 06 Oct 2021 | 40.75 | 41.00 | 41.00 | 40.70 | 82333 | -0.24% |
| 05 Oct 2021 | 40.85 | 41.45 | 42.20 | 40.80 | 167041 | -0.12% |
| 04 Oct 2021 | 40.90 | 41.40 | 41.65 | 40.65 | 185912 | -0.49% |
| 01 Oct 2021 | 41.10 | 41.20 | 41.70 | 41.05 | 57383 | 0.61% |
| 30 Sep 2021 | 40.85 | 41.35 | 41.35 | 40.80 | 151242 | -0.97% |
| 29 Sep 2021 | 41.25 | 41.45 | 41.45 | 41.20 | 24416 | 0.12% |
| 28 Sep 2021 | 41.20 | 41.30 | 41.40 | 41.00 | 67819 | 0.00% |
| 27 Sep 2021 | 41.20 | 41.35 | 41.40 | 41.10 | 44686 | 0.12% |
| 24 Sep 2021 | 41.15 | 41.00 | 41.30 | 40.90 | 106452 | -0.12% |
| 23 Sep 2021 | 41.20 | 41.40 | 41.40 | 41.15 | 46171 | -0.48% |
| 22 Sep 2021 | 41.40 | 41.45 | 41.60 | 41.15 | 47678 | 0.73% |
| 21 Sep 2021 | 41.10 | 42.45 | 42.45 | 41.05 | 90916 | -0.48% |
| 20 Sep 2021 | 41.30 | 41.25 | 41.55 | 41.00 | 107301 | 0.24% |
| 17 Sep 2021 | 41.20 | 41.15 | 41.35 | 41.05 | 102472 | -0.72% |
| 16 Sep 2021 | 41.50 | 41.45 | 41.90 | 41.10 | 110628 | 0.48% |
| 15 Sep 2021 | 41.30 | 41.80 | 41.80 | 41.25 | 77214 | 0.12% |
| 14 Sep 2021 | 41.25 | 41.60 | 41.65 | 41.15 | 60604 | -0.24% |
| 13 Sep 2021 | 41.35 | 41.50 | 41.80 | 41.10 | 81966 | 0.00% |
| 09 Sep 2021 | 41.35 | 41.50 | 41.50 | 41.15 | 61186 | -0.48% |
| 08 Sep 2021 | 41.55 | 41.85 | 41.85 | 41.40 | 68184 | -0.48% |
| 07 Sep 2021 | 41.75 | 42.50 | 42.50 | 41.45 | 86892 | -1.65% |
| 06 Sep 2021 | 42.45 | 41.50 | 42.75 | 41.20 | 962534 | 3.41% |
| 03 Sep 2021 | 41.05 | 41.20 | 41.25 | 40.95 | 68532 | -0.12% |
| 02 Sep 2021 | 41.10 | 41.20 | 41.20 | 40.90 | 92300 | 0.12% |
| 01 Sep 2021 | 41.05 | 41.25 | 41.25 | 40.95 | 56132 | -0.12% |
| 31 Aug 2021 | 41.10 | 41.30 | 41.30 | 41.00 | 110534 | -0.24% |
| 30 Aug 2021 | 41.20 | 41.55 | 41.55 | 41.10 | 97154 | 0.37% |
| 27 Aug 2021 | 41.05 | 41.45 | 41.45 | 41.00 | 60853 | 0.00% |
| 26 Aug 2021 | 41.05 | 41.05 | 41.25 | 41.00 | 51204 | -0.36% |
| 25 Aug 2021 | 41.20 | 41.35 | 41.40 | 41.15 | 60339 | -0.24% |
| 24 Aug 2021 | 41.30 | 41.55 | 41.55 | 41.20 | 91238 | 0.36% |
| 23 Aug 2021 | 41.15 | 41.30 | 41.30 | 41.05 | 86771 | 0.12% |
| 20 Aug 2021 | 41.10 | 41.95 | 41.95 | 41.05 | 173095 | -1.56% |
| 18 Aug 2021 | 41.75 | 42.15 | 42.15 | 41.75 | 93675 | -0.83% |
| 17 Aug 2021 | 42.10 | 41.95 | 42.15 | 41.40 | 258827 | 1.69% |
| 16 Aug 2021 | 41.40 | 41.70 | 41.95 | 41.25 | 122126 | 0.61% |
| 13 Aug 2021 | 41.15 | 41.10 | 41.30 | 40.60 | 130214 | 0.49% |
| 12 Aug 2021 | 40.95 | 40.75 | 41.10 | 40.55 | 183859 | 1.36% |
| 11 Aug 2021 | 40.40 | 40.65 | 40.90 | 40.35 | 364469 | -0.25% |
| 10 Aug 2021 | 40.50 | 40.60 | 40.65 | 40.40 | 287343 | 0.00% |
| 09 Aug 2021 | 40.50 | 40.80 | 40.80 | 40.20 | 187321 | -1.94% |
| 06 Aug 2021 | 41.30 | 41.50 | 41.50 | 41.25 | 252990 | -0.48% |
| 05 Aug 2021 | 41.50 | 41.70 | 41.70 | 41.40 | 48842 | -0.36% |
| 04 Aug 2021 | 41.65 | 41.65 | 41.75 | 41.45 | 124020 | 0.36% |
| 03 Aug 2021 | 41.50 | 41.50 | 41.70 | 41.45 | 67107 | 0.00% |
| 02 Aug 2021 | 41.50 | 41.80 | 41.85 | 41.50 | 87262 | -0.95% |
| 30 Jul 2021 | 41.90 | 42.00 | 42.00 | 41.75 | 163141 | 0.36% |
| 29 Jul 2021 | 41.75 | 41.70 | 41.80 | 41.50 | 84545 | 0.72% |
| 28 Jul 2021 | 41.45 | 41.55 | 41.55 | 41.35 | 47983 | 0.36% |
| 27 Jul 2021 | 41.30 | 41.50 | 41.50 | 41.20 | 66586 | -0.48% |
| 26 Jul 2021 | 41.50 | 41.90 | 41.90 | 41.30 | 69931 | 0.24% |
| 23 Jul 2021 | 41.40 | 41.25 | 41.55 | 41.15 | 143527 | 0.36% |
| 22 Jul 2021 | 41.25 | 41.25 | 41.40 | 36.30 | 364693 | -1.08% |
| 20 Jul 2021 | 41.70 | 41.95 | 42.35 | 41.60 | 71207 | 0.12% |
| 19 Jul 2021 | 41.65 | 41.90 | 41.90 | 41.50 | 88221 | -0.60% |
| 16 Jul 2021 | 41.90 | 42.15 | 42.15 | 41.80 | 66740 | -0.36% |
| 15 Jul 2021 | 42.05 | 41.95 | 42.10 | 41.75 | 134710 | 0.96% |
| 14 Jul 2021 | 41.65 | 41.80 | 41.80 | 41.55 | 66469 | 0.24% |
| 13 Jul 2021 | 41.55 | 41.55 | 41.80 | 41.50 | 68928 | 0.00% |
| 12 Jul 2021 | 41.55 | 41.70 | 41.70 | 41.45 | 79738 | -0.36% |
| 09 Jul 2021 | 41.70 | 41.75 | 41.75 | 41.50 | 78694 | 0.00% |
| 08 Jul 2021 | 41.70 | 41.75 | 41.95 | 41.50 | 69329 | 0.12% |
| 07 Jul 2021 | 41.65 | 41.75 | 41.80 | 41.45 | 118795 | 0.12% |
| 06 Jul 2021 | 41.60 | 41.45 | 41.75 | 41.30 | 108651 | 0.85% |
| 05 Jul 2021 | 41.25 | 41.40 | 41.40 | 41.10 | 123528 | 0.00% |
| 02 Jul 2021 | 41.25 | 41.25 | 41.30 | 41.00 | 79585 | 0.61% |
| 01 Jul 2021 | 41.00 | 41.15 | 41.15 | 40.80 | 92488 | 0.86% |
| 30 Jun 2021 | 40.65 | 40.85 | 40.85 | 40.40 | 334118 | -0.61% |
| 29 Jun 2021 | 40.90 | 41.45 | 41.45 | 40.85 | 108562 | -0.12% |
| 28 Jun 2021 | 40.95 | 41.40 | 41.40 | 40.90 | 155922 | -0.24% |
| 25 Jun 2021 | 41.05 | 41.20 | 41.45 | 40.95 | 46084 | -0.12% |
| 24 Jun 2021 | 41.10 | 41.15 | 41.15 | 40.95 | 53020 | 0.00% |
| 23 Jun 2021 | 41.10 | 41.35 | 41.35 | 40.95 | 59843 | 0.24% |
| 22 Jun 2021 | 41.00 | 41.85 | 41.85 | 41.00 | 208973 | -0.36% |
| 21 Jun 2021 | 41.15 | 41.20 | 41.30 | 40.80 | 211395 | 0.00% |
| 18 Jun 2021 | 41.15 | 41.65 | 41.65 | 41.00 | 200078 | -1.32% |
| 17 Jun 2021 | 41.70 | 41.95 | 42.00 | 41.60 | 184784 | -1.42% |
| 16 Jun 2021 | 42.30 | 42.35 | 42.50 | 42.05 | 95973 | 0.00% |
| 15 Jun 2021 | 42.30 | 42.35 | 42.45 | 42.20 | 63766 | 0.24% |
| 14 Jun 2021 | 42.20 | 42.70 | 42.70 | 42.10 | 245381 | -1.29% |
| 11 Jun 2021 | 42.75 | 42.75 | 43.00 | 42.70 | 78380 | 0.35% |
| 10 Jun 2021 | 42.60 | 43.40 | 43.40 | 42.55 | 62430 | -0.12% |
| 09 Jun 2021 | 42.65 | 42.65 | 43.45 | 42.55 | 96395 | 0.00% |
| 08 Jun 2021 | 42.65 | 44.95 | 44.95 | 42.60 | 62273 | 0.35% |
| 07 Jun 2021 | 42.50 | 42.85 | 43.25 | 42.45 | 129213 | 0.12% |
| 04 Jun 2021 | 42.45 | 42.85 | 42.85 | 42.30 | 280121 | -1.16% |
| 03 Jun 2021 | 42.95 | 43.40 | 43.40 | 42.90 | 103899 | -0.35% |
| 02 Jun 2021 | 43.10 | 43.20 | 43.25 | 43.00 | 80883 | -0.23% |
| 01 Jun 2021 | 43.20 | 43.00 | 43.30 | 43.00 | 114319 | 0.70% |
| 31 May 2021 | 42.90 | 43.20 | 43.40 | 42.80 | 104715 | 0.23% |
| 28 May 2021 | 42.80 | 42.90 | 43.00 | 42.65 | 106673 | -0.23% |
| 27 May 2021 | 42.90 | 43.20 | 43.20 | 42.80 | 89173 | -0.69% |
| 26 May 2021 | 43.20 | 42.85 | 43.45 | 42.85 | 139182 | 0.82% |
| 25 May 2021 | 42.85 | 43.90 | 43.90 | 42.55 | 91969 | -0.23% |
| 24 May 2021 | 42.95 | 43.30 | 43.30 | 42.85 | 91676 | -0.12% |
| 21 May 2021 | 43.00 | 42.80 | 43.25 | 42.80 | 158204 | 0.00% |
| 20 May 2021 | 43.00 | 43.30 | 43.30 | 43.00 | 103757 | 0.23% |
| 19 May 2021 | 42.90 | 43.30 | 43.30 | 42.80 | 97999 | -0.23% |
| 18 May 2021 | 43.00 | 43.45 | 43.55 | 42.95 | 127120 | 0.23% |
| 17 May 2021 | 42.90 | 43.50 | 43.50 | 42.80 | 139901 | 0.12% |
| 14 May 2021 | 42.85 | 45.00 | 45.00 | 42.05 | 377030 | 1.18% |
| 12 May 2021 | 42.35 | 42.35 | 42.50 | 42.15 | 105436 | -0.12% |
| 11 May 2021 | 42.40 | 42.75 | 42.75 | 42.30 | 89375 | -0.35% |
| 10 May 2021 | 42.55 | 42.35 | 42.70 | 42.30 | 117691 | 0.47% |
| 07 May 2021 | 42.35 | 42.75 | 42.75 | 42.25 | 71376 | 0.71% |
| 06 May 2021 | 42.05 | 41.95 | 42.15 | 41.80 | 100440 | 0.48% |
| 05 May 2021 | 41.85 | 41.85 | 41.95 | 41.65 | 64887 | 0.00% |
| 04 May 2021 | 41.85 | 42.05 | 42.15 | 41.70 | 102057 | 0.12% |
| 03 May 2021 | 41.80 | 42.05 | 42.15 | 41.65 | 104064 | 0.36% |
| 30 Apr 2021 | 41.65 | 41.65 | 41.75 | 41.50 | 55174 | -0.24% |
| 29 Apr 2021 | 41.75 | 42.40 | 42.40 | 41.65 | 67451 | 0.24% |
| 28 Apr 2021 | 41.65 | 42.15 | 42.15 | 41.50 | 231675 | -1.19% |
| 27 Apr 2021 | 42.15 | 42.35 | 42.35 | 41.90 | 114175 | 0.00% |
| 26 Apr 2021 | 42.15 | 42.75 | 42.75 | 42.05 | 166598 | -1.52% |
| 23 Apr 2021 | 42.80 | 42.80 | 43.00 | 42.50 | 102037 | 0.23% |
| 22 Apr 2021 | 42.70 | 43.20 | 43.20 | 42.50 | 203946 | 0.83% |
| 20 Apr 2021 | 42.35 | 42.50 | 42.50 | 42.10 | 130305 | -0.70% |
| 19 Apr 2021 | 42.65 | 42.35 | 43.30 | 41.65 | 451934 | 1.91% |
| 16 Apr 2021 | 41.85 | 41.90 | 43.10 | 41.55 | 208243 | 1.09% |
| 15 Apr 2021 | 41.40 | 41.95 | 41.95 | 41.00 | 182270 | 0.36% |
| 13 Apr 2021 | 41.25 | 41.50 | 41.50 | 40.70 | 135797 | -0.36% |
| 12 Apr 2021 | 41.40 | 41.35 | 41.50 | 41.00 | 247258 | 0.24% |
| 09 Apr 2021 | 41.30 | 41.00 | 41.50 | 41.00 | 166515 | 0.85% |
| 08 Apr 2021 | 40.95 | 40.80 | 41.10 | 40.70 | 114456 | 0.37% |
| 07 Apr 2021 | 40.80 | 41.25 | 41.25 | 40.35 | 222477 | 1.12% |
| 06 Apr 2021 | 40.35 | 40.45 | 40.65 | 40.25 | 136820 | 0.00% |
| 05 Apr 2021 | 40.35 | 40.55 | 41.20 | 40.10 | 206103 | 0.75% |
| 01 Apr 2021 | 40.05 | 39.85 | 40.20 | 39.85 | 206615 | 1.26% |
| 31 Mar 2021 | 39.55 | 36.30 | 39.90 | 36.30 | 299968 | -0.75% |
| 30 Mar 2021 | 39.85 | 40.00 | 40.15 | 39.20 | 222752 | -0.99% |
| 26 Mar 2021 | 40.25 | 40.60 | 40.60 | 40.05 | 131918 | -0.49% |
| 25 Mar 2021 | 40.45 | 42.00 | 43.00 | 40.25 | 711063 | 0.07% |
| 24 Mar 2021 | 40.42 | 40.26 | 40.55 | 40.26 | 4687 | 0.07% |
| 23 Mar 2021 | 40.39 | 40.27 | 40.50 | 40.23 | 5088 | 0.32% |
| 22 Mar 2021 | 40.26 | 40.70 | 40.78 | 40.21 | 4621 | -0.74% |
| 19 Mar 2021 | 40.56 | 40.60 | 40.70 | 40.30 | 2211 | 0.07% |
| 18 Mar 2021 | 40.53 | 40.52 | 40.88 | 40.41 | 4432 | 0.10% |
| 17 Mar 2021 | 40.49 | 40.58 | 40.58 | 40.40 | 1399 | 0.02% |
| 16 Mar 2021 | 40.48 | 40.60 | 40.69 | 40.35 | 3091 | 0.07% |
| 15 Mar 2021 | 40.45 | 40.70 | 40.70 | 40.21 | 4278 | 1.00% |
| 12 Mar 2021 | 40.05 | 40.30 | 40.50 | 40.02 | 5120 | -0.55% |
| 10 Mar 2021 | 40.27 | 40.40 | 40.40 | 40.09 | 2272 | 0.57% |
| 09 Mar 2021 | 40.04 | 40.30 | 40.30 | 39.95 | 6476 | -0.20% |
| 08 Mar 2021 | 40.12 | 40.60 | 40.60 | 40.09 | 5279 | -0.02% |
| 05 Mar 2021 | 40.13 | 40.40 | 41.00 | 40.01 | 7888 | -0.69% |
| 04 Mar 2021 | 40.41 | 40.68 | 40.70 | 40.27 | 7239 | -1.08% |
| 03 Mar 2021 | 40.85 | 40.89 | 41.10 | 40.70 | 4817 | -0.05% |
| 02 Mar 2021 | 40.87 | 41.10 | 41.24 | 40.75 | 8058 | -1.45% |
| 01 Mar 2021 | 41.47 | 45.47 | 45.47 | 41.35 | 4326 | -0.60% |
| 26 Feb 2021 | 41.72 | 42.00 | 42.20 | 41.50 | 3487 | -0.60% |
| 25 Feb 2021 | 41.97 | 42.12 | 42.12 | 41.81 | 2059 | -0.36% |
| 24 Feb 2021 | 42.12 | 42.37 | 46.99 | 41.99 | 850 | -0.38% |
| 23 Feb 2021 | 42.28 | 42.40 | 42.75 | 42.06 | 1607 | 0.76% |
| 22 Feb 2021 | 41.96 | 41.61 | 42.03 | 41.61 | 2213 | 0.96% |
| 19 Feb 2021 | 41.56 | 41.84 | 41.84 | 41.51 | 4613 | -0.91% |
| 18 Feb 2021 | 41.94 | 42.05 | 42.05 | 41.85 | 4721 | -0.29% |
| 17 Feb 2021 | 42.06 | 42.49 | 42.61 | 42.00 | 7909 | -1.59% |
| 16 Feb 2021 | 42.74 | 42.65 | 42.85 | 42.65 | 1429 | 0.28% |
| 15 Feb 2021 | 42.62 | 42.90 | 42.90 | 42.55 | 3356 | -0.23% |
| 12 Feb 2021 | 42.72 | 43.05 | 43.05 | 42.64 | 3437 | -0.77% |
| 11 Feb 2021 | 43.05 | 43.25 | 43.25 | 43.00 | 1042 | -0.44% |
| 10 Feb 2021 | 43.24 | 43.33 | 43.45 | 43.15 | 1282 | -0.21% |
| 09 Feb 2021 | 43.33 | 43.11 | 43.49 | 43.00 | 1640 | 1.43% |
| 08 Feb 2021 | 42.72 | 42.90 | 42.99 | 42.48 | 3780 | 0.05% |
| 05 Feb 2021 | 42.70 | 42.85 | 42.85 | 42.35 | 5016 | -0.63% |
| 04 Feb 2021 | 42.97 | 43.03 | 43.10 | 42.75 | 4444 | -0.51% |
| 03 Feb 2021 | 43.19 | 43.70 | 43.70 | 42.61 | 6833 | -0.94% |
| 02 Feb 2021 | 43.60 | 44.00 | 44.00 | 43.50 | 3309 | -0.80% |
| 01 Feb 2021 | 43.95 | 44.02 | 44.36 | 43.65 | 2001 | -0.11% |
| 29 Jan 2021 | 44.00 | 44.00 | 44.19 | 43.85 | 915 | -0.18% |
| 28 Jan 2021 | 44.08 | 44.15 | 44.19 | 43.83 | 995 | -0.07% |
| 27 Jan 2021 | 44.11 | 44.20 | 44.20 | 44.00 | 937 | -0.45% |
| 25 Jan 2021 | 44.31 | 44.60 | 44.60 | 44.07 | 866 | -0.34% |
| 22 Jan 2021 | 44.46 | 44.49 | 44.60 | 44.25 | 816 | -0.07% |
| 21 Jan 2021 | 44.49 | 44.46 | 44.88 | 44.44 | 1382 | 0.07% |
| 20 Jan 2021 | 44.46 | 44.27 | 44.69 | 44.25 | 1329 | 0.50% |
| 19 Jan 2021 | 44.24 | 44.55 | 44.55 | 44.17 | 1133 | 0.00% |
| 18 Jan 2021 | 44.24 | 44.39 | 44.95 | 44.17 | 2327 | -0.94% |
| 15 Jan 2021 | 44.66 | 44.40 | 44.80 | 44.37 | 751 | 0.68% |
| 14 Jan 2021 | 44.36 | 44.54 | 44.54 | 44.25 | 1852 | -0.40% |
| 13 Jan 2021 | 44.54 | 44.79 | 45.05 | 44.40 | 2019 | -0.56% |
| 12 Jan 2021 | 44.79 | 44.85 | 45.05 | 44.33 | 1822 | 0.13% |
| 11 Jan 2021 | 44.73 | 45.80 | 45.99 | 44.55 | 6045 | -1.93% |
| 08 Jan 2021 | 45.61 | 48.50 | 48.50 | 45.22 | 2139 | -1.11% |
| 07 Jan 2021 | 46.12 | 46.23 | 46.23 | 44.83 | 1518 | -0.24% |
| 06 Jan 2021 | 46.23 | 50.12 | 50.12 | 45.90 | 1433 | 0.54% |
| 05 Jan 2021 | 45.98 | 46.00 | 46.35 | 45.82 | 1451 | 0.48% |
| 04 Jan 2021 | 45.76 | 45.63 | 46.19 | 45.51 | 2258 | 0.75% |
| 01 Jan 2021 | 45.42 | 45.32 | 45.60 | 45.26 | 1067 | 0.22% |
| 31 Dec 2020 | 45.32 | 45.20 | 45.50 | 45.20 | 744 | 0.27% |
| 30 Dec 2020 | 45.20 | 45.48 | 45.75 | 45.15 | 1875 | -1.29% |
| 29 Dec 2020 | 45.79 | 45.01 | 47.89 | 45.01 | 2624 | 1.44% |
| 28 Dec 2020 | 45.14 | 48.92 | 48.92 | 44.88 | 1965 | 0.58% |
| 24 Dec 2020 | 44.88 | 45.12 | 45.12 | 44.70 | 670 | -0.11% |
| 23 Dec 2020 | 44.93 | 44.78 | 44.98 | 44.54 | 997 | 0.31% |
| 22 Dec 2020 | 44.79 | 44.27 | 45.25 | 44.27 | 1158 | -0.75% |
