GSTL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 15.05 | 15.30 | 15.30 | 15.00 | 23000 | -1.63% |
| 18 Dec 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 16000 | 4.79% |
| 17 Dec 2025 | 14.60 | 14.05 | 14.60 | 14.05 | 36000 | 4.66% |
| 16 Dec 2025 | 13.95 | 13.90 | 13.95 | 12.70 | 65000 | 4.49% |
| 15 Dec 2025 | 13.35 | 12.35 | 13.45 | 12.35 | 33000 | 3.49% |
| 12 Dec 2025 | 12.90 | 11.90 | 13.05 | 11.90 | 18000 | 3.61% |
| 11 Dec 2025 | 12.45 | 11.50 | 12.45 | 11.35 | 31000 | 4.62% |
| 10 Dec 2025 | 11.90 | 12.90 | 12.90 | 11.85 | 27000 | -4.03% |
| 09 Dec 2025 | 12.40 | 12.35 | 12.40 | 11.75 | 30000 | 4.64% |
| 08 Dec 2025 | 11.85 | 11.80 | 11.85 | 11.55 | 44000 | 4.87% |
| 05 Dec 2025 | 11.30 | 10.40 | 11.30 | 10.30 | 96000 | 4.63% |
| 04 Dec 2025 | 10.80 | 11.55 | 11.55 | 10.45 | 191000 | -1.82% |
| 03 Dec 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 13000 | 4.76% |
| 02 Dec 2025 | 10.50 | 10.30 | 10.50 | 10.30 | 24000 | 5.00% |
| 01 Dec 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 11000 | 4.71% |
| 28 Nov 2025 | 9.55 | 9.45 | 9.55 | 9.45 | 35000 | 4.95% |
| 27 Nov 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 37000 | 4.60% |
| 26 Nov 2025 | 8.70 | 8.70 | 8.70 | 8.00 | 24000 | 4.82% |
| 25 Nov 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8000 | 4.40% |
| 24 Nov 2025 | 7.95 | 8.05 | 8.45 | 7.65 | 46000 | -1.24% |
| 21 Nov 2025 | 8.05 | 7.70 | 8.05 | 7.35 | 61000 | 4.55% |
| 20 Nov 2025 | 7.70 | 7.50 | 7.70 | 7.00 | 61000 | 4.76% |
| 19 Nov 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 36000 | 5.00% |
| 18 Nov 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 20000 | 4.48% |
| 17 Nov 2025 | 6.70 | 6.70 | 6.70 | 6.45 | 37000 | 4.69% |
| 14 Nov 2025 | 6.40 | 6.45 | 6.75 | 6.40 | 27000 | -0.78% |
| 13 Nov 2025 | 6.45 | 6.35 | 6.45 | 6.30 | 10000 | -2.27% |
| 12 Nov 2025 | 6.60 | 6.15 | 6.60 | 6.05 | 26000 | 4.76% |
| 11 Nov 2025 | 6.30 | 6.65 | 6.65 | 6.20 | 18000 | -3.08% |
| 10 Nov 2025 | 6.50 | 6.55 | 6.55 | 6.35 | 12000 | -0.76% |
| 07 Nov 2025 | 6.55 | 5.95 | 6.55 | 5.95 | 42000 | 4.80% |
| 06 Nov 2025 | 6.25 | 6.40 | 6.50 | 6.25 | 19000 | -0.79% |
| 04 Nov 2025 | 6.30 | 6.40 | 6.55 | 6.25 | 23000 | -3.82% |
| 03 Nov 2025 | 6.55 | 6.55 | 6.65 | 6.55 | 4000 | 0.00% |
| 31 Oct 2025 | 6.55 | 6.70 | 6.70 | 6.50 | 4000 | -2.24% |
| 30 Oct 2025 | 6.70 | 6.80 | 6.80 | 6.55 | 9000 | 1.52% |
| 29 Oct 2025 | 6.60 | 6.40 | 6.60 | 6.30 | 38000 | 0.00% |
| 28 Oct 2025 | 6.60 | 6.50 | 6.70 | 6.50 | 70000 | -2.94% |
| 27 Oct 2025 | 6.80 | 7.15 | 7.15 | 6.80 | 63000 | -4.90% |
| 24 Oct 2025 | 7.15 | 7.80 | 7.85 | 7.15 | 132000 | -4.67% |
| 23 Oct 2025 | 7.50 | 7.10 | 7.50 | 7.00 | 66000 | 4.90% |
| 21 Oct 2025 | 7.15 | 7.15 | 7.35 | 7.10 | 30000 | -4.03% |
| 20 Oct 2025 | 7.45 | 8.00 | 8.00 | 7.35 | 21000 | -3.25% |
| 17 Oct 2025 | 7.70 | 8.00 | 8.00 | 7.65 | 54000 | -4.35% |
| 16 Oct 2025 | 8.05 | 8.05 | 8.20 | 8.00 | 18000 | 2.55% |
| 15 Oct 2025 | 7.85 | 8.00 | 8.00 | 7.80 | 22000 | -4.27% |
| 14 Oct 2025 | 8.20 | 7.50 | 8.20 | 7.50 | 36000 | 4.46% |
| 13 Oct 2025 | 7.85 | 8.20 | 8.20 | 7.80 | 23000 | -4.27% |
| 10 Oct 2025 | 8.20 | 8.10 | 8.40 | 7.90 | 36000 | 1.23% |
| 09 Oct 2025 | 8.10 | 8.35 | 8.35 | 7.95 | 14000 | -2.41% |
| 08 Oct 2025 | 8.30 | 8.50 | 8.90 | 8.30 | 103000 | -4.60% |
| 07 Oct 2025 | 8.70 | 8.60 | 8.70 | 8.20 | 42000 | 4.82% |
| 06 Oct 2025 | 8.30 | 8.10 | 8.40 | 7.70 | 26000 | 3.75% |
| 03 Oct 2025 | 8.00 | 8.10 | 8.20 | 7.65 | 50000 | 0.00% |
| 01 Oct 2025 | 8.00 | 8.50 | 8.50 | 7.90 | 24000 | -1.84% |
| 30 Sep 2025 | 8.15 | 8.50 | 8.80 | 8.10 | 51000 | -4.12% |
| 29 Sep 2025 | 8.50 | 8.50 | 8.80 | 8.45 | 24000 | -4.49% |
| 26 Sep 2025 | 8.90 | 8.20 | 9.00 | 8.20 | 31000 | 3.49% |
| 25 Sep 2025 | 8.60 | 8.90 | 8.90 | 8.55 | 36000 | -4.44% |
| 24 Sep 2025 | 9.00 | 9.00 | 9.40 | 8.95 | 42000 | -4.26% |
| 23 Sep 2025 | 9.40 | 10.25 | 10.25 | 9.40 | 40000 | -5.05% |
| 22 Sep 2025 | 9.90 | 10.00 | 10.10 | 9.65 | 98000 | 2.59% |
| 19 Sep 2025 | 9.65 | 9.60 | 9.65 | 9.60 | 46000 | 4.89% |
| 18 Sep 2025 | 9.20 | 8.80 | 9.20 | 8.60 | 58000 | 4.55% |
| 17 Sep 2025 | 8.80 | 9.20 | 9.40 | 8.75 | 61000 | -4.35% |
| 16 Sep 2025 | 9.20 | 9.65 | 9.65 | 9.20 | 27000 | -4.66% |
| 15 Sep 2025 | 9.65 | 10.15 | 10.15 | 9.60 | 60000 | -4.46% |
| 12 Sep 2025 | 10.10 | 10.50 | 10.75 | 10.00 | 30000 | -3.81% |
| 11 Sep 2025 | 10.50 | 10.25 | 10.85 | 10.25 | 8000 | -0.47% |
| 10 Sep 2025 | 10.55 | 10.60 | 10.90 | 10.25 | 48000 | -1.40% |
| 09 Sep 2025 | 10.70 | 10.60 | 11.05 | 10.55 | 28000 | 0.00% |
| 08 Sep 2025 | 10.70 | 10.60 | 10.80 | 10.45 | 28000 | -2.73% |
| 05 Sep 2025 | 11.00 | 10.50 | 11.00 | 10.30 | 45000 | 1.38% |
| 04 Sep 2025 | 10.85 | 11.00 | 11.20 | 10.75 | 13000 | -3.13% |
| 03 Sep 2025 | 11.20 | 11.10 | 11.20 | 11.05 | 6000 | 0.00% |
| 02 Sep 2025 | 11.20 | 12.20 | 12.20 | 11.20 | 44000 | -4.68% |
| 01 Sep 2025 | 11.75 | 12.45 | 12.45 | 11.50 | 6000 | -1.67% |
| 29 Aug 2025 | 11.95 | 11.90 | 11.95 | 11.90 | 7000 | 4.82% |
| 28 Aug 2025 | 11.40 | 12.20 | 12.20 | 11.15 | 18000 | -2.56% |
| 26 Aug 2025 | 11.70 | 12.55 | 12.55 | 11.70 | 6000 | -4.88% |
| 25 Aug 2025 | 12.30 | 12.00 | 12.30 | 12.00 | 3000 | -1.20% |
| 22 Aug 2025 | 12.45 | 12.70 | 12.70 | 11.95 | 9000 | 0.40% |
| 21 Aug 2025 | 12.40 | 12.20 | 12.85 | 12.05 | 10000 | -0.80% |
| 20 Aug 2025 | 12.50 | 12.40 | 12.50 | 12.40 | 15000 | 4.60% |
| 19 Aug 2025 | 11.95 | 11.35 | 12.50 | 11.35 | 65000 | 0.00% |
| 18 Aug 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 5000 | -4.78% |
| 14 Aug 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 1000 | -1.95% |
| 07 Aug 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 15000 | -1.92% |
| 06 Aug 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 1000 | -1.88% |
| 25 Jul 2025 | 13.30 | 12.90 | 13.35 | 12.90 | 19000 | 1.14% |
| 24 Jul 2025 | 13.15 | 13.25 | 13.30 | 13.15 | 37000 | -1.13% |
| 23 Jul 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 15000 | -1.85% |
| 21 Jul 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 1000 | 0.00% |
| 18 Jul 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 1000 | -1.81% |
| 17 Jul 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 1000 | -1.78% |
| 16 Jul 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 4000 | -1.75% |
| 14 Jul 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 9000 | -2.05% |
| 11 Jul 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 1000 | 0.00% |
| 10 Jul 2025 | 14.60 | 14.80 | 14.80 | 14.60 | 6000 | -0.34% |
| 09 Jul 2025 | 14.65 | 14.45 | 14.65 | 14.45 | 3000 | 1.38% |
| 08 Jul 2025 | 14.45 | 15.00 | 15.00 | 14.15 | 23000 | 1.05% |
| 07 Jul 2025 | 14.30 | 13.80 | 14.45 | 13.80 | 7000 | 3.62% |
| 04 Jul 2025 | 13.80 | 14.25 | 14.35 | 13.30 | 31000 | 0.73% |
| 03 Jul 2025 | 13.70 | 13.50 | 13.75 | 13.45 | 18000 | 4.18% |
| 02 Jul 2025 | 13.15 | 12.60 | 13.20 | 12.05 | 17000 | 4.37% |
| 01 Jul 2025 | 12.60 | 12.05 | 12.65 | 12.00 | 28000 | 4.56% |
| 30 Jun 2025 | 12.05 | 11.50 | 12.05 | 10.95 | 59000 | 4.78% |
| 27 Jun 2025 | 11.50 | 11.60 | 11.60 | 11.50 | 3000 | 0.88% |
| 25 Jun 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 2000 | 1.79% |
| 24 Jun 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 2000 | 0.00% |
| 23 Jun 2025 | 11.20 | 11.00 | 11.20 | 10.80 | 20000 | 1.82% |
| 20 Jun 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 2000 | -1.79% |
| 19 Jun 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 9000 | -1.75% |
| 18 Jun 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 31000 | -1.72% |
| 17 Jun 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 8000 | -1.69% |
| 16 Jun 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 5000 | -1.67% |
| 13 Jun 2025 | 12.00 | 12.20 | 12.20 | 12.00 | 46000 | 0.00% |
| 12 Jun 2025 | 12.00 | 11.80 | 12.00 | 11.80 | 3000 | 1.69% |
| 11 Jun 2025 | 11.80 | 11.40 | 11.80 | 11.40 | 57000 | 1.72% |
| 10 Jun 2025 | 11.60 | 11.70 | 11.70 | 11.60 | 8000 | -1.69% |
| 09 Jun 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 6000 | -2.07% |
| 06 Jun 2025 | 12.05 | 12.30 | 12.30 | 12.05 | 10000 | -2.03% |
| 05 Jun 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 8000 | -1.99% |
| 04 Jun 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 4000 | -1.95% |
| 03 Jun 2025 | 12.80 | 13.05 | 13.05 | 12.80 | 5000 | -1.92% |
| 02 Jun 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 6000 | -1.88% |
| 30 May 2025 | 13.30 | 13.35 | 13.35 | 13.30 | 14000 | -0.37% |
| 29 May 2025 | 13.35 | 13.40 | 13.40 | 13.35 | 15000 | 1.52% |
| 28 May 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 1000 | -1.50% |
| 27 May 2025 | 13.35 | 13.10 | 13.35 | 13.00 | 7000 | 1.91% |
| 26 May 2025 | 13.10 | 13.10 | 13.15 | 13.10 | 9000 | -1.87% |
| 23 May 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 1000 | -1.84% |
| 22 May 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 6000 | -1.81% |
| 21 May 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 4000 | -1.77% |
| 19 May 2025 | 14.10 | 14.75 | 15.00 | 14.05 | 14000 | -4.41% |
| 16 May 2025 | 14.75 | 15.30 | 15.30 | 14.75 | 9000 | 1.03% |
| 15 May 2025 | 14.60 | 13.95 | 14.60 | 13.95 | 23000 | 4.66% |
| 14 May 2025 | 13.95 | 14.00 | 14.20 | 13.95 | 14000 | 1.45% |
| 13 May 2025 | 13.75 | 13.25 | 13.75 | 13.15 | 7000 | 4.96% |
| 12 May 2025 | 13.10 | 12.50 | 13.10 | 12.50 | 4000 | 4.80% |
| 09 May 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 5000 | -3.85% |
| 08 May 2025 | 13.00 | 13.30 | 13.30 | 12.95 | 8000 | 0.39% |
| 07 May 2025 | 12.95 | 13.10 | 13.10 | 12.50 | 10000 | -1.15% |
| 06 May 2025 | 13.10 | 13.50 | 13.50 | 13.10 | 29000 | -4.73% |
| 05 May 2025 | 13.75 | 13.95 | 14.10 | 13.75 | 14000 | 1.48% |
| 02 May 2025 | 13.55 | 13.85 | 14.10 | 13.20 | 26000 | -2.52% |
| 30 Apr 2025 | 13.90 | 13.15 | 13.90 | 13.15 | 9000 | 2.96% |
| 29 Apr 2025 | 13.50 | 13.85 | 13.85 | 13.50 | 6000 | -2.88% |
| 28 Apr 2025 | 13.90 | 13.95 | 14.10 | 13.40 | 11000 | -0.71% |
| 25 Apr 2025 | 14.00 | 14.15 | 14.45 | 13.75 | 9000 | -2.78% |
| 24 Apr 2025 | 14.40 | 14.70 | 14.70 | 14.30 | 5000 | -2.37% |
| 23 Apr 2025 | 14.75 | 14.80 | 15.05 | 14.10 | 11000 | 0.68% |
| 22 Apr 2025 | 14.65 | 14.55 | 15.05 | 14.55 | 28000 | 0.69% |
| 21 Apr 2025 | 14.55 | 15.00 | 15.05 | 14.40 | 14000 | -3.32% |
| 17 Apr 2025 | 15.05 | 15.15 | 15.15 | 13.75 | 157000 | 4.15% |
| 16 Apr 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 2000 | 4.71% |
| 15 Apr 2025 | 13.80 | 13.65 | 13.80 | 13.65 | 13000 | 4.94% |
| 11 Apr 2025 | 13.15 | 13.80 | 13.80 | 13.15 | 41000 | -4.71% |
| 09 Apr 2025 | 13.80 | 13.75 | 14.75 | 13.70 | 25000 | -4.17% |
| 08 Apr 2025 | 14.40 | 15.10 | 15.25 | 14.40 | 30000 | -4.95% |
| 07 Apr 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15000 | -5.02% |
| 04 Apr 2025 | 15.95 | 15.95 | 16.60 | 15.85 | 16000 | 0.31% |
| 03 Apr 2025 | 15.90 | 15.75 | 15.90 | 15.75 | 20000 | 4.95% |
| 02 Apr 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 20000 | 4.84% |
| 01 Apr 2025 | 14.45 | 14.45 | 14.45 | 14.25 | 9000 | 4.71% |
| 28 Mar 2025 | 13.80 | 14.25 | 14.65 | 13.55 | 61000 | -3.16% |
| 27 Mar 2025 | 14.25 | 15.00 | 15.00 | 14.25 | 91000 | -5.00% |
| 26 Mar 2025 | 15.00 | 16.25 | 16.25 | 15.00 | 82000 | -4.76% |
| 25 Mar 2025 | 15.75 | 16.80 | 16.95 | 15.75 | 157000 | -4.83% |
| 24 Mar 2025 | 16.55 | 17.20 | 17.20 | 16.00 | 294000 | 0.91% |
| 21 Mar 2025 | 16.40 | 16.30 | 16.40 | 16.30 | 77000 | 4.79% |
| 20 Mar 2025 | 15.65 | 15.00 | 16.00 | 15.00 | 193000 | 2.62% |
| 19 Mar 2025 | 15.25 | 14.50 | 15.25 | 13.85 | 243000 | 4.81% |
| 18 Mar 2025 | 14.55 | 15.20 | 15.20 | 14.45 | 278000 | -4.28% |
| 17 Mar 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 26000 | -5.00% |
| 13 Mar 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 20000 | -4.76% |
| 12 Mar 2025 | 16.80 | 17.65 | 17.65 | 16.80 | 17000 | -4.82% |
| 11 Mar 2025 | 17.65 | 18.05 | 18.05 | 17.65 | 30000 | -4.85% |
| 10 Mar 2025 | 18.55 | 18.55 | 19.70 | 18.55 | 110000 | -4.87% |
| 07 Mar 2025 | 19.50 | 19.75 | 19.95 | 19.20 | 109000 | 2.63% |
| 06 Mar 2025 | 19.00 | 19.75 | 19.75 | 18.95 | 76000 | -4.76% |
| 05 Mar 2025 | 19.95 | 20.95 | 21.20 | 19.80 | 237000 | -4.09% |
| 04 Mar 2025 | 20.80 | 20.65 | 22.75 | 20.65 | 57000 | -4.15% |
| 03 Mar 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 12000 | -4.82% |
| 28 Feb 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 4000 | -1.94% |
| 27 Feb 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 16000 | -1.90% |
| 25 Feb 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 2000 | -1.86% |
| 24 Feb 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 10000 | -2.03% |
| 21 Feb 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 95000 | -1.99% |
| 20 Feb 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 5000 | -1.95% |
| 19 Feb 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 5000 | -1.91% |
| 18 Feb 2025 | 26.15 | 26.15 | 26.55 | 26.15 | 5000 | -1.88% |
| 17 Feb 2025 | 26.65 | 26.95 | 26.95 | 26.65 | 27000 | -2.02% |
| 14 Feb 2025 | 27.20 | 27.25 | 27.25 | 27.20 | 2000 | -1.98% |
| 13 Feb 2025 | 27.75 | 27.80 | 27.80 | 27.70 | 18000 | -1.77% |
| 11 Feb 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 4000 | -1.91% |
| 10 Feb 2025 | 28.80 | 28.95 | 28.95 | 28.80 | 3000 | -1.87% |
| 07 Feb 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 2000 | -2.00% |
| 06 Feb 2025 | 29.95 | 30.00 | 30.00 | 29.95 | 3000 | -1.64% |
| 05 Feb 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 5000 | 0.16% |
| 04 Feb 2025 | 30.40 | 31.00 | 31.00 | 30.40 | 6000 | -1.94% |
| 03 Feb 2025 | 31.00 | 31.20 | 31.20 | 31.00 | 4000 | -0.64% |
| 01 Feb 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 1000 | 0.00% |
| 31 Jan 2025 | 31.20 | 31.15 | 31.20 | 30.20 | 9000 | 1.96% |
| 30 Jan 2025 | 30.60 | 30.10 | 30.60 | 30.10 | 6000 | 0.16% |
| 29 Jan 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 9000 | -1.93% |
| 28 Jan 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 3000 | -1.89% |
| 27 Jan 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 1000 | -2.01% |
| 24 Jan 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 2000 | -1.97% |
| 23 Jan 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 1000 | -1.93% |
| 22 Jan 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 2000 | -1.89% |
| 21 Jan 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 3000 | 0.15% |
| 20 Jan 2025 | 34.30 | 32.05 | 34.40 | 32.05 | 23000 | 4.57% |
| 17 Jan 2025 | 32.80 | 34.65 | 34.65 | 31.70 | 25000 | -0.61% |
| 16 Jan 2025 | 33.00 | 31.50 | 33.00 | 30.45 | 22000 | 4.93% |
| 15 Jan 2025 | 31.45 | 31.50 | 31.50 | 31.45 | 5000 | 2.11% |
| 14 Jan 2025 | 30.80 | 29.60 | 30.85 | 29.60 | 7000 | 4.76% |
| 13 Jan 2025 | 29.40 | 29.20 | 29.90 | 29.20 | 12000 | -4.08% |
| 10 Jan 2025 | 30.65 | 30.15 | 31.00 | 30.15 | 39000 | -2.54% |
| 09 Jan 2025 | 31.45 | 31.50 | 31.80 | 31.35 | 45000 | -4.70% |
| 08 Jan 2025 | 33.00 | 33.25 | 33.25 | 33.00 | 12000 | -4.90% |
| 07 Jan 2025 | 34.70 | 34.45 | 34.90 | 33.00 | 27000 | 0.00% |
| 06 Jan 2025 | 34.70 | 36.80 | 36.80 | 33.30 | 75000 | -1.00% |
| 03 Jan 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 12000 | 4.94% |
| 02 Jan 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 12000 | 4.87% |
| 01 Jan 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 20000 | 4.94% |
| 31 Dec 2024 | 30.35 | 29.60 | 30.35 | 29.60 | 45000 | 4.84% |
| 30 Dec 2024 | 28.95 | 30.50 | 30.75 | 28.75 | 59000 | -4.30% |
| 27 Dec 2024 | 30.25 | 30.05 | 31.95 | 29.80 | 114000 | -2.10% |
| 26 Dec 2024 | 30.90 | 32.75 | 32.80 | 30.75 | 62000 | -3.74% |
| 24 Dec 2024 | 32.10 | 34.80 | 34.80 | 32.10 | 50000 | -4.89% |
| 23 Dec 2024 | 33.75 | 35.00 | 35.05 | 33.65 | 41000 | -4.12% |
| 20 Dec 2024 | 35.20 | 35.75 | 35.85 | 35.05 | 19000 | -2.09% |
| 19 Dec 2024 | 35.95 | 36.30 | 37.30 | 35.75 | 23000 | -0.96% |
| 18 Dec 2024 | 36.30 | 36.40 | 36.55 | 36.00 | 24000 | -0.14% |
| 17 Dec 2024 | 36.35 | 36.60 | 37.30 | 36.05 | 61000 | -1.49% |
| 16 Dec 2024 | 36.90 | 36.70 | 37.20 | 36.25 | 23000 | 0.82% |
| 13 Dec 2024 | 36.60 | 37.50 | 37.85 | 36.55 | 32000 | -2.14% |
| 12 Dec 2024 | 37.40 | 37.00 | 37.75 | 36.50 | 51000 | 0.94% |
| 11 Dec 2024 | 37.05 | 37.15 | 37.15 | 36.60 | 17000 | 0.27% |
| 10 Dec 2024 | 36.95 | 36.10 | 37.10 | 36.10 | 64000 | -0.14% |
| 09 Dec 2024 | 37.00 | 37.25 | 37.40 | 36.80 | 47000 | -0.13% |
| 06 Dec 2024 | 37.05 | 37.00 | 37.50 | 36.30 | 49000 | 0.82% |
| 05 Dec 2024 | 36.75 | 37.00 | 37.95 | 36.50 | 52000 | -0.41% |
| 04 Dec 2024 | 36.90 | 39.00 | 39.60 | 36.90 | 357000 | -5.02% |
| 03 Dec 2024 | 38.85 | 40.30 | 40.30 | 38.15 | 81000 | -1.65% |
| 02 Dec 2024 | 39.50 | 40.50 | 40.50 | 38.00 | 85000 | 0.00% |
| 29 Nov 2024 | 39.50 | 38.60 | 40.00 | 38.50 | 53000 | 2.33% |
| 28 Nov 2024 | 38.60 | 38.10 | 39.40 | 37.60 | 41000 | 0.52% |
| 27 Nov 2024 | 38.40 | 38.95 | 39.85 | 37.70 | 80000 | -0.65% |
| 26 Nov 2024 | 38.65 | 38.30 | 40.00 | 38.00 | 50000 | 1.05% |
| 25 Nov 2024 | 38.25 | 40.00 | 40.50 | 38.00 | 67000 | -2.67% |
| 22 Nov 2024 | 39.30 | 39.50 | 40.15 | 37.55 | 108000 | 2.48% |
| 21 Nov 2024 | 38.35 | 39.30 | 39.30 | 37.50 | 118000 | -2.79% |
| 19 Nov 2024 | 39.45 | 41.30 | 41.65 | 39.30 | 654000 | -4.59% |
| 18 Nov 2024 | 41.35 | 41.35 | 43.15 | 41.35 | 117000 | -4.94% |
| 14 Nov 2024 | 43.50 | 45.00 | 45.00 | 43.25 | 141000 | -4.40% |
| 13 Nov 2024 | 45.50 | 47.90 | 47.90 | 45.50 | 30000 | -5.01% |
| 12 Nov 2024 | 47.90 | 51.00 | 51.90 | 47.90 | 78000 | -4.96% |
| 11 Nov 2024 | 50.40 | 48.45 | 50.65 | 47.55 | 134000 | 3.92% |
| 08 Nov 2024 | 48.50 | 49.05 | 49.60 | 48.05 | 69000 | -0.41% |
| 07 Nov 2024 | 48.70 | 49.10 | 49.10 | 47.60 | 198000 | 4.06% |
| 06 Nov 2024 | 46.80 | 44.00 | 46.80 | 44.00 | 181000 | 4.93% |
| 05 Nov 2024 | 44.60 | 45.45 | 45.45 | 43.65 | 16000 | 0.56% |
| 04 Nov 2024 | 44.35 | 45.35 | 45.70 | 43.80 | 38000 | 1.14% |
| 01 Nov 2024 | 43.85 | 43.90 | 43.90 | 43.20 | 108000 | 4.78% |
| 31 Oct 2024 | 41.85 | 39.50 | 41.85 | 39.50 | 77000 | 4.89% |
| 30 Oct 2024 | 39.90 | 40.10 | 41.00 | 39.40 | 35000 | -2.56% |
| 29 Oct 2024 | 40.95 | 40.00 | 41.50 | 38.00 | 117000 | 2.38% |
| 28 Oct 2024 | 40.00 | 40.90 | 41.20 | 40.00 | 12000 | -2.20% |
| 25 Oct 2024 | 40.90 | 42.05 | 42.05 | 40.90 | 15000 | -4.88% |
| 24 Oct 2024 | 43.00 | 41.05 | 43.25 | 41.05 | 145000 | 1.42% |
| 23 Oct 2024 | 42.40 | 45.45 | 45.45 | 42.00 | 45000 | -3.31% |
| 22 Oct 2024 | 43.85 | 44.80 | 44.80 | 43.00 | 110000 | 2.69% |
| 21 Oct 2024 | 42.70 | 43.10 | 43.15 | 41.85 | 82000 | 3.89% |
| 18 Oct 2024 | 41.10 | 41.00 | 41.10 | 39.50 | 8000 | -0.12% |
| 17 Oct 2024 | 41.15 | 42.25 | 42.80 | 41.00 | 30000 | -0.60% |
| 16 Oct 2024 | 41.40 | 41.50 | 42.35 | 40.90 | 12000 | -0.24% |
| 15 Oct 2024 | 41.50 | 41.00 | 41.50 | 41.00 | 3000 | 0.85% |
| 14 Oct 2024 | 41.15 | 41.60 | 41.60 | 40.30 | 95000 | 3.52% |
| 11 Oct 2024 | 39.75 | 41.00 | 41.00 | 39.15 | 11000 | 1.79% |
| 10 Oct 2024 | 39.05 | 39.80 | 40.15 | 38.65 | 11000 | -1.76% |
| 09 Oct 2024 | 39.75 | 38.90 | 39.80 | 38.80 | 24000 | 4.74% |
| 08 Oct 2024 | 37.95 | 37.00 | 38.80 | 35.60 | 59000 | 1.61% |
| 07 Oct 2024 | 37.35 | 38.60 | 39.00 | 36.70 | 44000 | -3.24% |
| 04 Oct 2024 | 38.60 | 39.90 | 39.90 | 38.60 | 4000 | -1.66% |
| 03 Oct 2024 | 39.25 | 39.55 | 39.80 | 38.90 | 37000 | -1.13% |
| 01 Oct 2024 | 39.70 | 42.00 | 42.50 | 39.25 | 54000 | -3.87% |
| 30 Sep 2024 | 41.30 | 42.05 | 42.05 | 40.75 | 15000 | -1.78% |
| 27 Sep 2024 | 42.05 | 42.20 | 42.40 | 42.00 | 20000 | -2.21% |
| 26 Sep 2024 | 43.00 | 43.00 | 43.30 | 42.05 | 5000 | -1.60% |
| 25 Sep 2024 | 43.70 | 44.00 | 44.00 | 42.00 | 18000 | 1.63% |
| 24 Sep 2024 | 43.00 | 43.25 | 43.30 | 42.25 | 11000 | -0.12% |
| 23 Sep 2024 | 43.05 | 42.80 | 43.50 | 42.55 | 20000 | -1.49% |
| 20 Sep 2024 | 43.70 | 43.20 | 43.70 | 42.40 | 8000 | 1.16% |
| 19 Sep 2024 | 43.20 | 44.00 | 44.00 | 42.10 | 21000 | -2.26% |
| 18 Sep 2024 | 44.20 | 44.00 | 44.40 | 43.05 | 13000 | -0.23% |
| 17 Sep 2024 | 44.30 | 43.55 | 44.70 | 43.30 | 35000 | -2.42% |
| 16 Sep 2024 | 45.40 | 43.25 | 45.40 | 43.25 | 32000 | 0.55% |
| 13 Sep 2024 | 45.15 | 44.70 | 45.95 | 44.70 | 40000 | 1.01% |
| 12 Sep 2024 | 44.70 | 45.20 | 46.40 | 44.70 | 32000 | -1.11% |
| 11 Sep 2024 | 45.20 | 43.10 | 45.25 | 42.10 | 165000 | 4.87% |
| 10 Sep 2024 | 43.10 | 43.50 | 44.35 | 41.95 | 38000 | -1.15% |
| 09 Sep 2024 | 43.60 | 45.00 | 45.00 | 43.00 | 20000 | -3.22% |
| 06 Sep 2024 | 45.05 | 44.70 | 45.55 | 42.80 | 84000 | 0.00% |
| 05 Sep 2024 | 45.05 | 44.10 | 45.80 | 43.60 | 223000 | 1.46% |
| 04 Sep 2024 | 44.40 | 44.80 | 46.00 | 44.00 | 55000 | 0.23% |
| 03 Sep 2024 | 44.30 | 45.00 | 45.40 | 43.60 | 205000 | -3.49% |
| 02 Sep 2024 | 45.90 | 45.90 | 49.00 | 45.90 | 315000 | -4.97% |
| 30 Aug 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 34000 | -4.92% |
| 29 Aug 2024 | 50.80 | 51.00 | 52.95 | 50.80 | 128000 | -4.96% |
| 28 Aug 2024 | 53.45 | 54.30 | 54.30 | 49.55 | 396000 | 2.49% |
| 27 Aug 2024 | 52.15 | 50.60 | 52.50 | 47.70 | 121000 | 4.30% |
| 26 Aug 2024 | 50.00 | 50.00 | 50.00 | 47.00 | 509000 | 4.93% |
| 23 Aug 2024 | 47.65 | 46.50 | 47.70 | 44.00 | 221000 | 4.84% |
| 22 Aug 2024 | 45.45 | 41.80 | 46.20 | 41.80 | 540000 | 3.30% |
| 21 Aug 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42000 | -4.97% |
| 20 Aug 2024 | 46.30 | 46.10 | 46.30 | 44.00 | 24000 | 4.99% |
| 19 Aug 2024 | 44.10 | 43.10 | 44.10 | 43.10 | 53000 | 5.00% |
| 16 Aug 2024 | 42.00 | 44.10 | 44.75 | 42.00 | 160000 | -4.98% |
| 14 Aug 2024 | 44.20 | 45.90 | 47.30 | 44.00 | 42000 | -3.49% |
| 13 Aug 2024 | 45.80 | 47.35 | 47.45 | 43.60 | 73000 | -0.22% |
| 12 Aug 2024 | 45.90 | 47.95 | 47.95 | 45.55 | 65000 | -4.28% |
| 09 Aug 2024 | 47.95 | 48.15 | 48.15 | 47.95 | 26000 | -4.96% |
| 08 Aug 2024 | 50.45 | 50.45 | 50.75 | 50.45 | 21000 | -4.99% |
| 07 Aug 2024 | 53.10 | 53.15 | 53.15 | 53.10 | 6000 | -5.01% |
| 06 Aug 2024 | 55.90 | 57.10 | 57.10 | 55.90 | 34000 | -4.93% |
| 05 Aug 2024 | 58.80 | 60.95 | 60.95 | 58.80 | 23000 | -5.01% |
| 02 Aug 2024 | 61.90 | 59.20 | 62.00 | 56.70 | 336000 | 4.83% |
| 01 Aug 2024 | 59.05 | 55.90 | 59.50 | 51.20 | 291000 | 9.15% |
| 31 Jul 2024 | 54.10 | 54.10 | 54.10 | 52.10 | 140000 | 9.96% |
| 30 Jul 2024 | 49.20 | 45.65 | 49.20 | 45.00 | 81000 | 9.94% |
| 29 Jul 2024 | 44.75 | 43.55 | 45.85 | 43.55 | 41000 | 2.76% |
| 26 Jul 2024 | 43.55 | 43.35 | 44.00 | 43.20 | 15000 | 0.58% |
| 25 Jul 2024 | 43.30 | 43.30 | 44.00 | 43.20 | 19000 | -1.81% |
| 24 Jul 2024 | 44.10 | 44.00 | 44.30 | 43.90 | 16000 | 0.34% |
| 23 Jul 2024 | 43.95 | 44.50 | 44.50 | 43.50 | 17000 | -1.24% |
| 22 Jul 2024 | 44.50 | 46.60 | 46.60 | 44.50 | 12000 | -4.51% |
| 19 Jul 2024 | 46.60 | 48.85 | 49.00 | 46.10 | 24000 | -1.69% |
| 18 Jul 2024 | 47.40 | 44.50 | 48.00 | 44.00 | 66000 | 3.27% |
| 16 Jul 2024 | 45.90 | 44.50 | 46.75 | 44.50 | 24000 | 1.77% |
| 15 Jul 2024 | 45.10 | 46.20 | 46.20 | 45.00 | 21000 | 2.27% |
| 12 Jul 2024 | 44.10 | 46.70 | 46.70 | 43.85 | 31000 | 0.75% |
| 11 Jul 2024 | 43.77 | 42.22 | 44.15 | 41.99 | 38000 | 3.55% |
| 10 Jul 2024 | 42.27 | 42.64 | 43.16 | 40.72 | 29000 | -0.87% |
| 09 Jul 2024 | 42.64 | 41.33 | 43.16 | 41.33 | 34000 | 3.65% |
| 08 Jul 2024 | 41.14 | 42.17 | 42.17 | 40.67 | 37000 | -0.68% |
| 05 Jul 2024 | 41.42 | 43.11 | 43.11 | 40.44 | 19000 | 0.22% |
| 04 Jul 2024 | 41.33 | 41.09 | 41.56 | 41.09 | 22000 | -0.55% |
| 03 Jul 2024 | 41.56 | 40.11 | 41.61 | 40.11 | 8000 | -1.56% |
| 02 Jul 2024 | 42.22 | 43.96 | 44.15 | 40.86 | 22000 | 1.69% |
| 01 Jul 2024 | 41.52 | 39.83 | 42.13 | 39.83 | 43000 | 8.35% |
| 28 Jun 2024 | 38.32 | 38.79 | 39.40 | 37.57 | 14000 | -1.21% |
| 27 Jun 2024 | 38.79 | 39.92 | 39.92 | 38.79 | 6000 | -1.67% |
| 26 Jun 2024 | 39.45 | 39.73 | 39.92 | 39.45 | 8000 | -0.70% |
| 25 Jun 2024 | 39.73 | 39.83 | 39.83 | 39.69 | 6000 | -3.75% |
| 24 Jun 2024 | 41.28 | 41.09 | 41.33 | 39.92 | 7000 | 0.46% |
| 21 Jun 2024 | 41.09 | 42.08 | 42.08 | 41.09 | 3000 | -2.35% |
| 20 Jun 2024 | 42.08 | 43.11 | 44.15 | 41.80 | 16000 | -2.39% |
| 19 Jun 2024 | 43.11 | 41.33 | 43.21 | 41.33 | 11000 | 4.31% |
| 18 Jun 2024 | 41.33 | 41.52 | 41.61 | 40.58 | 30000 | -4.35% |
| 14 Jun 2024 | 43.21 | 44.15 | 44.15 | 43.21 | 10000 | -5.05% |
| 13 Jun 2024 | 45.51 | 41.99 | 46.87 | 41.99 | 21000 | 4.19% |
| 12 Jun 2024 | 43.68 | 47.39 | 47.39 | 43.21 | 29000 | -6.15% |
| 11 Jun 2024 | 46.54 | 44.15 | 46.87 | 44.15 | 30000 | 7.83% |
| 10 Jun 2024 | 43.16 | 43.21 | 44.05 | 41.89 | 24000 | 7.47% |
| 07 Jun 2024 | 40.16 | 39.73 | 40.20 | 38.51 | 21000 | 9.34% |
| 06 Jun 2024 | 36.73 | 36.63 | 36.73 | 36.63 | 7000 | 4.97% |
| 05 Jun 2024 | 34.99 | 35.69 | 37.06 | 34.85 | 20000 | -4.37% |
| 04 Jun 2024 | 36.59 | 40.20 | 40.20 | 36.59 | 30000 | -4.99% |
| 03 Jun 2024 | 38.51 | 39.45 | 39.45 | 38.51 | 9000 | -2.16% |
| 31 May 2024 | 39.36 | 38.56 | 39.36 | 38.51 | 5000 | 2.21% |
| 30 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 4000 | -1.91% |
| 29 May 2024 | 39.26 | 39.92 | 39.92 | 38.98 | 6000 | 2.32% |
| 28 May 2024 | 38.37 | 39.45 | 39.87 | 37.62 | 21000 | -2.27% |
| 27 May 2024 | 39.26 | 38.42 | 39.26 | 38.42 | 10000 | 1.95% |
| 24 May 2024 | 38.51 | 39.92 | 39.92 | 37.95 | 23000 | -3.53% |
| 23 May 2024 | 39.92 | 38.46 | 40.34 | 38.46 | 6000 | 0.71% |
| 22 May 2024 | 39.64 | 40.86 | 40.86 | 39.17 | 10000 | -3.88% |
| 21 May 2024 | 41.24 | 41.00 | 41.24 | 40.20 | 6000 | 0.59% |
| 17 May 2024 | 41.00 | 40.25 | 41.09 | 39.87 | 10000 | 1.99% |
| 16 May 2024 | 40.20 | 41.33 | 41.33 | 39.64 | 11000 | -2.73% |
| 15 May 2024 | 41.33 | 41.33 | 42.08 | 40.81 | 16000 | 3.04% |
| 14 May 2024 | 40.11 | 41.28 | 41.28 | 39.69 | 14000 | -0.22% |
| 13 May 2024 | 40.20 | 40.77 | 40.77 | 39.45 | 14000 | -1.40% |
| 10 May 2024 | 40.77 | 41.52 | 42.27 | 40.34 | 27000 | -3.98% |
| 09 May 2024 | 42.46 | 42.27 | 43.49 | 42.27 | 22000 | 2.51% |
| 08 May 2024 | 41.42 | 40.39 | 42.79 | 40.11 | 9000 | 0.10% |
| 07 May 2024 | 41.38 | 43.21 | 44.10 | 41.24 | 24000 | -4.65% |
| 06 May 2024 | 43.40 | 44.43 | 44.43 | 43.40 | 4000 | 2.46% |
| 03 May 2024 | 42.36 | 43.68 | 43.68 | 42.27 | 9000 | -2.91% |
| 02 May 2024 | 43.63 | 43.49 | 43.72 | 43.44 | 12000 | -0.21% |
| 30 Apr 2024 | 43.72 | 46.03 | 46.03 | 43.72 | 20000 | -5.02% |
| 26 Apr 2024 | 46.03 | 46.78 | 46.97 | 46.03 | 5000 | -1.20% |
| 25 Apr 2024 | 46.59 | 47.25 | 47.25 | 44.71 | 26000 | 3.44% |
| 24 Apr 2024 | 45.04 | 44.05 | 45.04 | 44.05 | 16000 | 4.91% |
| 23 Apr 2024 | 42.93 | 44.62 | 44.62 | 42.79 | 13000 | -1.08% |
| 22 Apr 2024 | 43.40 | 43.72 | 44.66 | 42.41 | 11000 | -2.01% |
| 19 Apr 2024 | 44.29 | 43.58 | 45.09 | 43.25 | 13000 | -1.86% |
| 18 Apr 2024 | 45.13 | 44.90 | 45.51 | 44.38 | 16000 | 3.77% |
| 16 Apr 2024 | 43.49 | 43.49 | 45.88 | 43.40 | 25000 | -4.73% |
| 15 Apr 2024 | 45.65 | 44.71 | 45.65 | 43.54 | 24000 | -0.31% |
| 12 Apr 2024 | 45.79 | 46.97 | 46.97 | 45.32 | 10000 | -2.51% |
| 10 Apr 2024 | 46.97 | 47.90 | 47.90 | 45.51 | 39000 | -1.94% |
| 09 Apr 2024 | 47.90 | 49.78 | 50.25 | 47.06 | 56000 | -3.23% |
| 08 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.13 | 64000 | 4.98% |
| 05 Apr 2024 | 47.15 | 47.34 | 47.34 | 46.97 | 266000 | 4.57% |
| 04 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 2000 | 4.93% |
| 03 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 1000 | 4.93% |
| 02 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 2000 | 4.92% |
| 01 Apr 2024 | 39.03 | 36.68 | 39.03 | 36.68 | 4000 | 4.92% |
| 28 Mar 2024 | 37.20 | 38.51 | 39.36 | 37.15 | 88000 | -1.61% |
| 27 Mar 2024 | 37.81 | 40.39 | 40.81 | 37.71 | 156000 | -4.74% |
| 26 Mar 2024 | 39.69 | 41.75 | 43.44 | 39.69 | 75000 | -4.93% |
| 22 Mar 2024 | 41.75 | 41.56 | 43.58 | 41.28 | 40000 | -3.80% |
| 21 Mar 2024 | 43.40 | 42.27 | 43.58 | 41.56 | 78000 | 4.53% |
| 20 Mar 2024 | 41.52 | 43.68 | 43.68 | 41.52 | 27000 | -4.95% |
| 19 Mar 2024 | 43.68 | 44.85 | 44.85 | 43.11 | 68000 | -2.19% |
| 18 Mar 2024 | 44.66 | 46.03 | 46.03 | 44.66 | 35000 | -5.00% |
| 15 Mar 2024 | 47.01 | 48.89 | 49.31 | 46.03 | 78000 | 0.09% |
| 14 Mar 2024 | 46.97 | 44.95 | 49.60 | 44.95 | 116000 | -0.68% |
| 13 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 32000 | -5.00% |
| 12 Mar 2024 | 49.78 | 49.88 | 49.88 | 49.78 | 27000 | -4.95% |
| 11 Mar 2024 | 52.37 | 58.24 | 58.24 | 52.37 | 84000 | -10.00% |
| 07 Mar 2024 | 58.19 | 59.74 | 60.21 | 56.92 | 27000 | -2.28% |
| 06 Mar 2024 | 59.55 | 61.99 | 61.99 | 59.18 | 26000 | -3.94% |
| 05 Mar 2024 | 61.99 | 61.99 | 63.83 | 61.99 | 15000 | -1.57% |
| 04 Mar 2024 | 62.98 | 65.14 | 65.19 | 62.93 | 5000 | -4.21% |
| 02 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 3000 | 4.48% |
| 01 Mar 2024 | 62.93 | 62.93 | 66.69 | 62.93 | 15000 | 2.29% |
| 29 Feb 2024 | 61.52 | 62.56 | 62.56 | 60.87 | 3000 | -2.10% |
| 28 Feb 2024 | 62.84 | 61.99 | 63.21 | 61.20 | 60000 | 2.61% |
| 27 Feb 2024 | 61.24 | 61.99 | 63.26 | 61.15 | 74000 | -4.12% |
| 26 Feb 2024 | 63.87 | 65.19 | 65.19 | 62.93 | 6000 | -2.02% |
| 23 Feb 2024 | 65.19 | 62.98 | 65.19 | 62.98 | 2000 | 0.73% |
| 22 Feb 2024 | 64.72 | 64.62 | 64.72 | 63.87 | 9000 | 0.29% |
| 21 Feb 2024 | 64.53 | 64.72 | 64.81 | 61.48 | 8000 | 1.18% |
| 20 Feb 2024 | 63.78 | 63.87 | 63.87 | 63.59 | 7000 | 2.66% |
| 19 Feb 2024 | 62.13 | 59.69 | 63.17 | 59.69 | 17000 | 1.77% |
| 16 Feb 2024 | 61.05 | 63.40 | 63.40 | 58.61 | 36000 | -5.05% |
| 15 Feb 2024 | 64.30 | 62.56 | 65.14 | 62.56 | 27000 | 1.79% |
| 14 Feb 2024 | 63.17 | 65.00 | 65.00 | 62.13 | 13000 | -3.92% |
| 13 Feb 2024 | 65.75 | 62.04 | 68.05 | 62.04 | 7000 | 3.48% |
| 12 Feb 2024 | 63.54 | 63.54 | 64.72 | 62.98 | 12000 | -2.25% |
| 09 Feb 2024 | 65.00 | 68.57 | 68.57 | 62.65 | 17000 | -0.14% |
| 08 Feb 2024 | 65.09 | 65.75 | 65.75 | 62.51 | 32000 | -3.01% |
| 07 Feb 2024 | 67.11 | 66.78 | 68.99 | 62.93 | 57000 | -1.38% |
| 06 Feb 2024 | 68.05 | 68.76 | 70.87 | 66.03 | 24000 | -0.89% |
| 05 Feb 2024 | 68.66 | 70.07 | 70.07 | 68.66 | 33000 | -5.01% |
| 02 Feb 2024 | 72.28 | 72.89 | 74.53 | 71.57 | 12000 | -0.65% |
| 01 Feb 2024 | 72.75 | 73.36 | 75.14 | 72.75 | 10000 | -3.18% |
| 31 Jan 2024 | 75.14 | 75.24 | 76.37 | 74.44 | 35000 | 2.55% |
| 30 Jan 2024 | 73.27 | 76.83 | 76.83 | 72.80 | 6000 | -0.64% |
| 29 Jan 2024 | 73.74 | 73.36 | 73.74 | 72.47 | 9000 | -1.01% |
| 25 Jan 2024 | 74.49 | 73.22 | 74.49 | 73.22 | 6000 | 4.97% |
| 24 Jan 2024 | 70.96 | 73.92 | 73.92 | 70.45 | 9000 | -4.31% |
| 23 Jan 2024 | 74.16 | 74.67 | 75.47 | 73.41 | 8000 | -0.68% |
| 20 Jan 2024 | 74.67 | 75.14 | 75.14 | 74.67 | 6000 | 0.00% |
| 19 Jan 2024 | 74.67 | 74.20 | 76.08 | 74.20 | 12000 | 0.69% |
| 18 Jan 2024 | 74.16 | 77.02 | 77.02 | 72.33 | 22000 | -0.82% |
| 17 Jan 2024 | 74.77 | 74.20 | 75.14 | 72.33 | 17000 | 0.77% |
| 16 Jan 2024 | 74.20 | 77.91 | 77.91 | 74.06 | 25000 | -4.82% |
| 15 Jan 2024 | 77.96 | 77.02 | 80.08 | 76.69 | 12000 | 0.97% |
| 12 Jan 2024 | 77.21 | 77.49 | 77.96 | 76.60 | 20000 | -0.18% |
| 11 Jan 2024 | 77.35 | 77.07 | 78.01 | 77.02 | 16000 | -1.96% |
| 10 Jan 2024 | 78.90 | 79.79 | 79.79 | 78.24 | 15000 | 0.18% |
| 09 Jan 2024 | 78.76 | 79.65 | 81.20 | 78.53 | 20000 | -1.12% |
| 08 Jan 2024 | 79.65 | 77.96 | 80.03 | 76.37 | 39000 | 2.60% |
| 05 Jan 2024 | 77.63 | 76.83 | 77.82 | 76.65 | 18000 | 0.91% |
| 04 Jan 2024 | 76.93 | 78.38 | 78.38 | 76.74 | 23000 | 0.00% |
| 03 Jan 2024 | 76.93 | 77.12 | 77.96 | 76.32 | 15000 | -0.72% |
| 02 Jan 2024 | 77.49 | 79.00 | 79.00 | 76.41 | 15000 | -2.02% |
| 01 Jan 2024 | 79.09 | 78.90 | 79.14 | 77.30 | 5000 | -0.06% |
| 29 Dec 2023 | 79.14 | 77.21 | 79.14 | 76.69 | 7000 | -0.29% |
| 28 Dec 2023 | 79.37 | 81.72 | 81.72 | 78.76 | 12000 | 0.60% |
| 27 Dec 2023 | 78.90 | 78.71 | 81.16 | 78.15 | 30000 | 1.94% |
| 26 Dec 2023 | 77.40 | 79.37 | 81.25 | 77.35 | 17000 | -1.49% |
| 22 Dec 2023 | 78.57 | 79.84 | 82.19 | 77.96 | 25000 | -2.28% |
| 21 Dec 2023 | 80.40 | 79.37 | 81.91 | 78.90 | 30000 | 2.51% |
| 20 Dec 2023 | 78.43 | 76.22 | 80.03 | 76.18 | 56000 | 2.90% |
| 19 Dec 2023 | 76.22 | 78.53 | 78.53 | 74.77 | 47000 | -3.05% |
| 18 Dec 2023 | 78.62 | 83.50 | 83.50 | 78.57 | 58000 | -4.94% |
| 15 Dec 2023 | 82.71 | 82.66 | 85.43 | 80.31 | 115000 | -2.16% |
| 14 Dec 2023 | 84.54 | 81.30 | 88.76 | 81.30 | 140000 | -0.33% |
| 13 Dec 2023 | 84.82 | 84.91 | 86.32 | 76.55 | 338000 | 2.33% |
| 12 Dec 2023 | 82.89 | 95.53 | 96.75 | 81.63 | 803000 | -11.84% |
| 11 Dec 2023 | 94.02 | 99.57 | 102.38 | 89.94 | 597000 | -1.44% |
| 08 Dec 2023 | 95.39 | 96.75 | 105.95 | 92.99 | 665000 | 3.42% |
| 07 Dec 2023 | 92.24 | 78.67 | 92.29 | 78.43 | 787000 | 19.90% |
| 06 Dec 2023 | 76.93 | 75.24 | 81.01 | 70.54 | 635000 | 4.40% |
| 05 Dec 2023 | 73.69 | 67.77 | 74.53 | 67.63 | 364000 | 8.74% |
| 04 Dec 2023 | 67.77 | 69.98 | 70.40 | 66.74 | 10000 | 0.70% |
| 01 Dec 2023 | 67.30 | 67.63 | 68.10 | 66.97 | 8000 | -2.18% |
| 30 Nov 2023 | 68.80 | 69.04 | 70.45 | 65.28 | 17000 | -0.35% |
| 29 Nov 2023 | 69.04 | 71.29 | 71.29 | 64.01 | 116000 | 5.91% |
| 28 Nov 2023 | 65.19 | 63.78 | 65.19 | 62.93 | 63000 | 9.99% |
| 24 Nov 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 1000 | -1.41% |
| 23 Nov 2023 | 60.12 | 56.36 | 60.12 | 55.98 | 8000 | 4.50% |
| 22 Nov 2023 | 57.53 | 58.28 | 58.28 | 56.36 | 18000 | -3.84% |
| 21 Nov 2023 | 59.83 | 57.30 | 60.12 | 57.30 | 65000 | 4.93% |
| 20 Nov 2023 | 57.02 | 57.34 | 57.34 | 56.97 | 5000 | -1.54% |
| 17 Nov 2023 | 57.91 | 59.74 | 59.74 | 57.77 | 5000 | -3.52% |
| 16 Nov 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 3000 | 2.90% |
| 15 Nov 2023 | 58.33 | 59.18 | 59.18 | 56.36 | 16000 | -1.44% |
| 13 Nov 2023 | 59.18 | 58.24 | 59.18 | 56.87 | 3000 | 0.00% |
| 12 Nov 2023 | 59.18 | 61.05 | 61.05 | 59.18 | 3000 | -1.09% |
| 10 Nov 2023 | 59.83 | 58.24 | 59.83 | 56.50 | 10000 | -2.00% |
| 09 Nov 2023 | 61.05 | 61.05 | 61.99 | 61.05 | 15000 | 0.78% |
| 08 Nov 2023 | 60.58 | 60.77 | 63.40 | 60.58 | 29000 | -3.01% |
| 07 Nov 2023 | 62.46 | 63.03 | 63.87 | 61.99 | 17000 | -1.05% |
| 06 Nov 2023 | 63.12 | 65.00 | 65.00 | 62.37 | 9000 | -0.44% |
| 03 Nov 2023 | 63.40 | 64.11 | 64.11 | 62.13 | 14000 | -0.89% |
| 02 Nov 2023 | 63.97 | 68.52 | 68.85 | 62.93 | 93000 | -6.57% |
| 01 Nov 2023 | 68.47 | 64.06 | 68.52 | 64.06 | 9000 | 5.34% |
| 31 Oct 2023 | 65.00 | 67.68 | 69.98 | 64.81 | 263000 | -5.14% |
| 30 Oct 2023 | 68.52 | 71.29 | 71.29 | 67.63 | 7000 | -0.07% |
| 27 Oct 2023 | 68.57 | 66.74 | 69.51 | 66.74 | 10000 | 3.17% |
| 26 Oct 2023 | 66.46 | 71.34 | 71.34 | 65.99 | 7000 | -1.66% |
| 25 Oct 2023 | 67.58 | 69.70 | 69.70 | 66.69 | 11000 | -6.75% |
| 23 Oct 2023 | 72.47 | 79.28 | 79.28 | 72.33 | 45000 | -4.92% |
| 20 Oct 2023 | 76.22 | 60.58 | 79.37 | 60.44 | 601000 | 0.93% |
| 19 Oct 2023 | 75.52 | 92.99 | 92.99 | 75.52 | 474000 | -20.00% |
| 18 Oct 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 1000 | -0.79% |
| 17 Oct 2023 | 95.15 | 95.06 | 95.15 | 95.06 | 28000 | 1.00% |
| 16 Oct 2023 | 94.21 | 94.21 | 94.21 | 94.21 | 28000 | 0.30% |
| 13 Oct 2023 | 93.93 | 91.96 | 94.40 | 91.96 | 48000 | -0.99% |
| 12 Oct 2023 | 94.87 | 90.36 | 94.87 | 90.36 | 2000 | -0.98% |
| 11 Oct 2023 | 95.81 | 92.05 | 95.81 | 92.05 | 8000 | 2.25% |
| 10 Oct 2023 | 93.70 | 92.05 | 93.84 | 84.54 | 29000 | 0.26% |
| 09 Oct 2023 | 93.46 | 93.46 | 93.46 | 93.46 | 1000 | 3.49% |
| 06 Oct 2023 | 90.31 | 89.23 | 94.73 | 89.23 | 6000 | -5.46% |
| 05 Oct 2023 | 95.53 | 89.47 | 95.53 | 89.47 | 2000 | -0.53% |
| 04 Oct 2023 | 96.04 | 96.56 | 96.56 | 95.76 | 10000 | 3.22% |
| 29 Sep 2023 | 93.04 | 93.04 | 93.04 | 93.04 | 1000 | 0.56% |
| 26 Sep 2023 | 92.52 | 91.11 | 93.93 | 90.27 | 5000 | -4.37% |
| 22 Sep 2023 | 96.75 | 96.75 | 96.75 | 96.75 | 4000 | 0.98% |
| 21 Sep 2023 | 95.81 | 97.69 | 97.69 | 95.81 | 2000 | -1.31% |
| 20 Sep 2023 | 97.08 | 102.38 | 102.38 | 95.81 | 6000 | -5.40% |
| 18 Sep 2023 | 102.62 | 102.85 | 102.85 | 102.62 | 16000 | -0.50% |
| 15 Sep 2023 | 103.14 | 102.38 | 103.28 | 102.38 | 22000 | 0.78% |
| 13 Sep 2023 | 102.34 | 95.06 | 102.34 | 95.06 | 2000 | 0.89% |
| 12 Sep 2023 | 101.44 | 102.38 | 102.38 | 100.51 | 7000 | -5.22% |
| 08 Sep 2023 | 107.03 | 103.32 | 107.97 | 103.32 | 17000 | 0.92% |
| 07 Sep 2023 | 106.05 | 103.32 | 106.05 | 103.32 | 3000 | -3.04% |
| 06 Sep 2023 | 109.38 | 109.38 | 109.38 | 109.38 | 15000 | 3.97% |
| 04 Sep 2023 | 105.20 | 110.84 | 110.84 | 105.01 | 50000 | -3.03% |
| 01 Sep 2023 | 108.49 | 108.49 | 108.49 | 108.49 | 1000 | -0.43% |
| 31 Aug 2023 | 108.96 | 114.31 | 114.31 | 108.49 | 5000 | 0.00% |
| 30 Aug 2023 | 108.96 | 108.96 | 108.96 | 108.96 | 2000 | -2.48% |
| 28 Aug 2023 | 111.73 | 111.73 | 111.73 | 111.73 | 1000 | 1.67% |
| 25 Aug 2023 | 109.90 | 109.90 | 109.90 | 109.90 | 1000 | -0.85% |
| 24 Aug 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 1000 | 0.86% |
| 23 Aug 2023 | 109.90 | 109.90 | 109.90 | 109.90 | 1000 | 1.43% |
| 22 Aug 2023 | 108.35 | 110.88 | 113.61 | 106.52 | 15000 | -4.67% |
| 21 Aug 2023 | 113.66 | 117.41 | 118.21 | 111.78 | 13000 | -3.47% |
| 17 Aug 2023 | 117.74 | 117.74 | 117.74 | 117.74 | 10000 | -1.30% |
| 16 Aug 2023 | 119.29 | 120.04 | 126.34 | 116.47 | 25000 | -0.71% |
| 14 Aug 2023 | 120.14 | 120.14 | 120.14 | 120.14 | 2000 | 1.87% |
| 11 Aug 2023 | 117.93 | 117.41 | 124.69 | 112.72 | 97000 | 2.24% |
| 10 Aug 2023 | 115.35 | 105.30 | 117.22 | 105.30 | 79000 | 7.16% |
| 09 Aug 2023 | 107.64 | 108.49 | 113.47 | 104.45 | 165000 | -3.90% |
| 08 Aug 2023 | 112.01 | 110.84 | 113.61 | 103.32 | 101000 | -0.63% |
| 07 Aug 2023 | 112.72 | 108.11 | 117.13 | 108.11 | 26000 | 0.89% |
| 04 Aug 2023 | 111.73 | 110.27 | 113.09 | 108.96 | 30000 | 1.89% |
| 03 Aug 2023 | 109.66 | 104.78 | 112.53 | 104.78 | 33000 | 1.60% |
| 02 Aug 2023 | 107.93 | 107.08 | 110.37 | 103.37 | 13000 | -0.04% |
| 01 Aug 2023 | 107.97 | 108.02 | 108.02 | 107.97 | 3000 | -0.05% |
| 31 Jul 2023 | 108.02 | 110.37 | 111.17 | 108.02 | 10000 | -1.88% |
| 28 Jul 2023 | 110.09 | 109.80 | 110.56 | 107.32 | 7000 | 1.26% |
| 27 Jul 2023 | 108.72 | 105.72 | 108.96 | 103.89 | 18000 | 0.21% |
| 26 Jul 2023 | 108.49 | 101.87 | 110.84 | 101.87 | 61000 | 2.76% |
| 25 Jul 2023 | 105.58 | 107.08 | 109.90 | 105.53 | 10000 | -3.81% |
| 24 Jul 2023 | 109.76 | 109.90 | 114.03 | 104.87 | 67000 | -0.55% |
| 21 Jul 2023 | 110.37 | 107.55 | 110.37 | 107.55 | 2000 | 2.71% |
| 20 Jul 2023 | 107.46 | 107.08 | 109.76 | 102.38 | 19000 | 0.40% |
| 19 Jul 2023 | 107.03 | 109.90 | 109.90 | 101.44 | 45000 | 0.53% |
| 18 Jul 2023 | 106.47 | 107.60 | 107.60 | 103.56 | 20000 | 2.58% |
| 17 Jul 2023 | 103.79 | 101.44 | 104.92 | 96.94 | 85000 | 3.85% |
| 14 Jul 2023 | 99.94 | 99.57 | 100.79 | 97.50 | 18000 | 4.10% |
| 13 Jul 2023 | 96.00 | 96.04 | 96.04 | 87.54 | 42000 | 4.93% |
| 12 Jul 2023 | 91.49 | 86.89 | 92.71 | 86.42 | 123000 | 3.62% |
| 11 Jul 2023 | 88.29 | 88.29 | 88.29 | 88.29 | 1000 | 0.00% |
| 10 Jul 2023 | 88.29 | 89.23 | 90.17 | 88.29 | 4000 | -2.59% |
| 07 Jul 2023 | 90.64 | 91.02 | 92.99 | 85.76 | 27000 | 2.00% |
| 06 Jul 2023 | 88.86 | 85.48 | 88.86 | 85.48 | 3000 | 2.66% |
| 05 Jul 2023 | 86.56 | 88.29 | 91.49 | 84.82 | 44000 | -0.70% |
| 04 Jul 2023 | 87.17 | 92.33 | 92.33 | 84.87 | 25000 | -2.42% |
| 03 Jul 2023 | 89.33 | 86.98 | 90.60 | 82.71 | 24000 | 3.37% |
| 30 Jun 2023 | 86.42 | 86.98 | 86.98 | 85.95 | 36000 | 4.31% |
| 28 Jun 2023 | 82.85 | 78.90 | 82.85 | 78.90 | 15000 | 5.01% |
| 27 Jun 2023 | 78.90 | 77.02 | 78.90 | 73.50 | 15000 | 5.00% |
| 26 Jun 2023 | 75.14 | 77.73 | 77.73 | 75.14 | 7000 | -3.62% |
| 23 Jun 2023 | 77.96 | 77.49 | 77.96 | 77.49 | 3000 | -0.60% |
| 22 Jun 2023 | 78.43 | 78.43 | 78.43 | 78.43 | 1000 | 0.00% |
| 21 Jun 2023 | 78.43 | 77.02 | 78.43 | 76.08 | 4000 | 1.21% |
| 20 Jun 2023 | 77.49 | 78.90 | 78.90 | 77.02 | 3000 | 1.23% |
| 19 Jun 2023 | 76.55 | 74.67 | 77.73 | 74.63 | 73000 | 2.07% |
| 16 Jun 2023 | 75.00 | 73.74 | 75.10 | 73.27 | 34000 | 0.44% |
| 15 Jun 2023 | 74.67 | 75.38 | 75.38 | 73.17 | 19000 | -3.05% |
| 14 Jun 2023 | 77.02 | 77.59 | 77.59 | 75.71 | 5000 | -0.73% |
| 13 Jun 2023 | 77.59 | 77.02 | 77.68 | 75.43 | 7000 | 2.36% |
| 12 Jun 2023 | 75.80 | 76.51 | 77.02 | 75.80 | 6000 | -3.07% |
| 09 Jun 2023 | 78.20 | 78.90 | 79.84 | 75.85 | 50000 | 0.73% |
| 08 Jun 2023 | 77.63 | 74.30 | 77.73 | 73.74 | 125000 | 4.82% |
| 07 Jun 2023 | 74.06 | 71.86 | 79.37 | 71.86 | 353000 | -2.05% |
| 06 Jun 2023 | 75.61 | 75.61 | 75.61 | 75.61 | 12000 | -4.96% |
| 05 Jun 2023 | 79.56 | 79.56 | 81.72 | 79.56 | 24000 | -4.99% |
| 02 Jun 2023 | 83.74 | 88.29 | 88.29 | 82.47 | 23000 | -3.51% |
| 01 Jun 2023 | 86.79 | 87.64 | 87.64 | 83.97 | 13000 | -1.81% |
| 31 May 2023 | 88.39 | 88.39 | 88.39 | 88.39 | 2000 | 0.11% |
| 30 May 2023 | 88.29 | 89.94 | 90.17 | 86.46 | 9000 | 2.16% |
| 29 May 2023 | 86.42 | 89.23 | 92.05 | 86.42 | 15000 | -2.44% |
| 26 May 2023 | 88.58 | 90.64 | 90.64 | 88.58 | 11000 | -4.40% |
| 25 May 2023 | 92.66 | 91.11 | 93.93 | 89.23 | 28000 | -1.35% |
| 24 May 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 1000 | -0.99% |
| 23 May 2023 | 94.87 | 97.64 | 97.64 | 94.87 | 12000 | 1.00% |
| 22 May 2023 | 93.93 | 95.81 | 95.81 | 92.71 | 14000 | -3.75% |
| 19 May 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 1000 | -0.05% |
| 18 May 2023 | 97.64 | 97.64 | 97.64 | 97.64 | 1000 | 2.36% |
| 17 May 2023 | 95.39 | 96.37 | 96.37 | 95.39 | 5000 | -5.00% |
| 16 May 2023 | 100.41 | 100.41 | 100.41 | 100.41 | 1000 | -0.55% |
| 15 May 2023 | 100.97 | 95.81 | 100.97 | 95.81 | 2000 | 1.89% |
| 10 May 2023 | 99.10 | 98.63 | 99.10 | 95.90 | 8000 | 3.94% |
| 09 May 2023 | 95.34 | 93.46 | 95.34 | 91.11 | 18000 | 2.01% |
| 08 May 2023 | 93.46 | 93.46 | 93.84 | 93.46 | 32000 | 3.81% |
| 04 May 2023 | 90.03 | 92.05 | 92.05 | 90.03 | 6000 | -2.19% |
| 02 May 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 2000 | -1.51% |
| 28 Apr 2023 | 93.46 | 96.75 | 96.75 | 93.46 | 4000 | -1.49% |
| 27 Apr 2023 | 94.87 | 96.75 | 96.75 | 94.87 | 8000 | -1.94% |
| 26 Apr 2023 | 96.75 | 96.75 | 101.40 | 96.75 | 16000 | -4.62% |
| 25 Apr 2023 | 101.44 | 101.44 | 101.49 | 101.44 | 8000 | -3.57% |
| 21 Apr 2023 | 105.20 | 107.08 | 107.08 | 103.79 | 6000 | -1.76% |
| 20 Apr 2023 | 107.08 | 108.30 | 108.30 | 107.08 | 6000 | -2.57% |
| 18 Apr 2023 | 109.90 | 109.90 | 109.90 | 109.90 | 2000 | 0.00% |
| 17 Apr 2023 | 109.90 | 109.90 | 109.90 | 109.90 | 2000 | 0.65% |
| 13 Apr 2023 | 109.19 | 108.96 | 109.43 | 108.96 | 4000 | 1.97% |
| 12 Apr 2023 | 107.08 | 107.08 | 107.08 | 107.08 | 2000 | -0.65% |
| 11 Apr 2023 | 107.78 | 107.55 | 108.96 | 105.67 | 8000 | 2.59% |
| 06 Apr 2023 | 105.06 | 103.32 | 106.00 | 103.32 | 8000 | 0.77% |
| 05 Apr 2023 | 104.26 | 105.44 | 105.44 | 104.26 | 4000 | -2.81% |
| 03 Apr 2023 | 107.27 | 108.02 | 110.74 | 102.29 | 48000 | 0.36% |
| 31 Mar 2023 | 106.89 | 104.73 | 106.89 | 104.73 | 4000 | 2.20% |
| 29 Mar 2023 | 104.59 | 104.26 | 107.55 | 97.73 | 98000 | 1.69% |
| 28 Mar 2023 | 102.85 | 104.50 | 105.20 | 102.85 | 14000 | -4.99% |
| 27 Mar 2023 | 108.25 | 110.18 | 112.72 | 108.25 | 12000 | -4.99% |
| 24 Mar 2023 | 113.94 | 113.80 | 117.41 | 113.80 | 8000 | -2.96% |
| 23 Mar 2023 | 117.41 | 120.98 | 120.98 | 114.17 | 16000 | -1.66% |
| 22 Mar 2023 | 119.39 | 117.41 | 122.11 | 117.41 | 28000 | 1.12% |
| 21 Mar 2023 | 118.07 | 114.59 | 119.24 | 113.84 | 14000 | -1.45% |
| 20 Mar 2023 | 119.81 | 120.23 | 120.23 | 119.62 | 14000 | -4.84% |
| 17 Mar 2023 | 125.91 | 129.62 | 129.62 | 124.79 | 16000 | -2.05% |
| 16 Mar 2023 | 128.54 | 128.64 | 128.68 | 128.45 | 6000 | -0.29% |
| 14 Mar 2023 | 128.92 | 128.92 | 128.92 | 128.92 | 4000 | 0.00% |
| 13 Mar 2023 | 128.92 | 127.65 | 131.60 | 124.93 | 68000 | 2.85% |
| 10 Mar 2023 | 125.35 | 129.15 | 129.15 | 124.03 | 22000 | -3.58% |
| 09 Mar 2023 | 130.00 | 128.68 | 130.42 | 128.68 | 8000 | 1.21% |
| 08 Mar 2023 | 128.45 | 124.97 | 128.68 | 124.18 | 18000 | 0.74% |
| 06 Mar 2023 | 127.51 | 130.56 | 130.56 | 126.81 | 12000 | -0.22% |
| 03 Mar 2023 | 127.79 | 129.34 | 133.19 | 124.18 | 136000 | -1.70% |
| 02 Mar 2023 | 130.00 | 126.99 | 131.83 | 124.97 | 60000 | -0.82% |
| 01 Mar 2023 | 131.08 | 124.27 | 135.68 | 122.81 | 104000 | 1.42% |
| 28 Feb 2023 | 129.25 | 125.87 | 129.39 | 125.87 | 16000 | -1.00% |
| 27 Feb 2023 | 130.56 | 128.21 | 131.97 | 127.56 | 44000 | -2.76% |
| 24 Feb 2023 | 134.27 | 136.86 | 137.14 | 132.44 | 30000 | -1.28% |
| 23 Feb 2023 | 136.01 | 135.26 | 138.55 | 131.03 | 76000 | 1.65% |
| 22 Feb 2023 | 133.80 | 135.26 | 138.36 | 126.19 | 562000 | 1.53% |
| 21 Feb 2023 | 131.78 | 131.41 | 131.97 | 126.34 | 72000 | 4.81% |
| 20 Feb 2023 | 125.73 | 120.32 | 125.73 | 120.32 | 58000 | 4.98% |
| 17 Feb 2023 | 119.76 | 115.49 | 119.76 | 115.49 | 102000 | 4.98% |
| 16 Feb 2023 | 114.08 | 115.53 | 116.47 | 112.72 | 54000 | 0.17% |
| 15 Feb 2023 | 113.89 | 115.58 | 120.70 | 113.80 | 70000 | -4.90% |
| 14 Feb 2023 | 119.76 | 115.53 | 124.65 | 103.42 | 118000 | 5.59% |
| 13 Feb 2023 | 113.42 | 110.84 | 116.47 | 110.84 | 14000 | 2.33% |
| 10 Feb 2023 | 110.84 | 112.72 | 112.72 | 108.96 | 36000 | 1.42% |
| 09 Feb 2023 | 109.29 | 100.51 | 110.18 | 100.51 | 132000 | 9.09% |
| 08 Feb 2023 | 100.18 | 97.22 | 102.10 | 95.81 | 42000 | 7.73% |
| 07 Feb 2023 | 92.99 | 92.99 | 94.87 | 89.33 | 12000 | 1.12% |
| 06 Feb 2023 | 91.96 | 91.11 | 91.96 | 91.11 | 102000 | 4.99% |
| 03 Feb 2023 | 87.59 | 89.70 | 89.70 | 87.59 | 4000 | -1.89% |
| 02 Feb 2023 | 89.28 | 88.39 | 91.11 | 87.45 | 14000 | -2.96% |
| 01 Feb 2023 | 92.00 | 90.17 | 92.00 | 88.29 | 224000 | 2.40% |
| 31 Jan 2023 | 89.84 | 89.00 | 89.94 | 86.70 | 64000 | -1.50% |
| 30 Jan 2023 | 91.21 | 87.35 | 91.35 | 87.35 | 10000 | 0.15% |
| 27 Jan 2023 | 91.07 | 88.29 | 91.49 | 87.82 | 14000 | 3.15% |
| 25 Jan 2023 | 88.29 | 92.05 | 95.81 | 87.21 | 336000 | -3.70% |
| 24 Jan 2023 | 91.68 | 90.17 | 92.10 | 87.17 | 1032000 | 4.50% |
| 23 Jan 2023 | 87.73 | 96.65 | 96.65 | 87.45 | 406000 | -4.69% |
| 17 Jan 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 8000 | -1.11% |
| 13 Jan 2023 | 93.08 | 93.08 | 93.08 | 93.08 | 8000 | -0.85% |
| 12 Jan 2023 | 93.88 | 93.88 | 93.88 | 93.88 | 8000 | 4.11% |
| 11 Jan 2023 | 90.17 | 86.13 | 92.24 | 86.13 | 16000 | -0.52% |
| 10 Jan 2023 | 90.64 | 90.17 | 90.64 | 89.89 | 20000 | -4.18% |
| 09 Jan 2023 | 94.59 | 94.59 | 94.59 | 94.59 | 4000 | 1.93% |
| 06 Jan 2023 | 92.80 | 98.49 | 99.71 | 90.83 | 112000 | -2.27% |
| 05 Jan 2023 | 94.96 | 86.32 | 95.34 | 86.32 | 76000 | 4.55% |
| 04 Jan 2023 | 90.83 | 90.83 | 90.83 | 90.83 | 4000 | 4.76% |
| 02 Jan 2023 | 86.70 | 86.70 | 86.70 | 86.70 | 8000 | 4.95% |
| 30 Dec 2022 | 82.61 | 75.14 | 82.61 | 74.86 | 32000 | 4.89% |
| 27 Dec 2022 | 78.76 | 78.76 | 78.76 | 78.76 | 8000 | 4.48% |
| 26 Dec 2022 | 75.38 | 75.38 | 75.38 | 75.38 | 4000 | -4.92% |
| 23 Dec 2022 | 79.28 | 75.14 | 79.70 | 75.14 | 12000 | 3.57% |
| 22 Dec 2022 | 76.55 | 76.55 | 76.55 | 76.55 | 8000 | -4.95% |
| 21 Dec 2022 | 80.54 | 80.54 | 80.54 | 80.54 | 4000 | -4.99% |
| 14 Dec 2022 | 84.77 | 84.54 | 84.91 | 84.54 | 12000 | 4.82% |
| 12 Dec 2022 | 80.87 | 80.78 | 80.87 | 80.78 | 16000 | 5.00% |
| 09 Dec 2022 | 77.02 | 75.28 | 82.09 | 75.28 | 16000 | -1.51% |
| 08 Dec 2022 | 78.20 | 72.98 | 78.20 | 72.98 | 16000 | 4.98% |
| 07 Dec 2022 | 74.49 | 74.49 | 74.49 | 74.49 | 4000 | -3.52% |
| 06 Dec 2022 | 77.21 | 81.86 | 81.86 | 77.21 | 8000 | -0.96% |
| 05 Dec 2022 | 77.96 | 77.96 | 79.65 | 77.02 | 612000 | 2.71% |
| 02 Dec 2022 | 75.90 | 75.85 | 75.90 | 75.85 | 24000 | -4.93% |
| 01 Dec 2022 | 79.84 | 79.84 | 79.84 | 79.84 | 4000 | 1.62% |
| 28 Nov 2022 | 78.57 | 78.57 | 78.57 | 78.57 | 4000 | -5.01% |
| 24 Nov 2022 | 82.71 | 79.51 | 84.35 | 79.51 | 12000 | -1.17% |
| 21 Nov 2022 | 83.69 | 83.69 | 83.74 | 83.69 | 16000 | -4.96% |
| 18 Nov 2022 | 88.06 | 88.06 | 88.06 | 88.06 | 4000 | 4.92% |
| 17 Nov 2022 | 83.93 | 83.93 | 83.93 | 83.93 | 8000 | -4.99% |
| 16 Nov 2022 | 88.34 | 88.34 | 88.34 | 88.34 | 12000 | -5.00% |
| 14 Nov 2022 | 92.99 | 92.99 | 92.99 | 92.99 | 4000 | 2.85% |
| 11 Nov 2022 | 90.41 | 88.29 | 90.41 | 83.60 | 16000 | 4.91% |
| 10 Nov 2022 | 86.18 | 78.10 | 86.18 | 78.10 | 20000 | 4.85% |
| 04 Nov 2022 | 82.19 | 82.19 | 82.19 | 82.19 | 4000 | -4.89% |
| 03 Nov 2022 | 86.42 | 86.42 | 86.42 | 86.42 | 4000 | 4.61% |
| 02 Nov 2022 | 82.61 | 82.66 | 82.94 | 82.61 | 16000 | 4.57% |
| 01 Nov 2022 | 79.00 | 76.08 | 79.00 | 71.48 | 64000 | 5.00% |
| 31 Oct 2022 | 75.24 | 75.33 | 75.33 | 75.24 | 12000 | -4.98% |
| 25 Oct 2022 | 79.18 | 76.74 | 81.63 | 76.74 | 8000 | -1.98% |
| 24 Oct 2022 | 80.78 | 80.78 | 80.78 | 80.78 | 4000 | 4.75% |
| 20 Oct 2022 | 77.12 | 73.41 | 77.12 | 73.41 | 20000 | 1.67% |
| 19 Oct 2022 | 75.85 | 76.18 | 76.18 | 75.85 | 8000 | -5.00% |
| 18 Oct 2022 | 79.84 | 82.09 | 82.09 | 79.84 | 8000 | -4.28% |
| 17 Oct 2022 | 83.41 | 83.41 | 83.41 | 83.41 | 4000 | 4.91% |
| 14 Oct 2022 | 79.51 | 79.51 | 79.56 | 76.08 | 24000 | 4.76% |
| 13 Oct 2022 | 75.90 | 71.48 | 77.49 | 71.48 | 16000 | 1.96% |
| 11 Oct 2022 | 74.44 | 74.44 | 74.44 | 74.44 | 4000 | 0.00% |
| 10 Oct 2022 | 74.44 | 73.27 | 75.57 | 70.64 | 28000 | 0.19% |
| 07 Oct 2022 | 74.30 | 70.73 | 78.15 | 70.73 | 340000 | -0.19% |
| 06 Oct 2022 | 74.44 | 74.44 | 74.44 | 74.44 | 4000 | -4.92% |
| 04 Oct 2022 | 78.29 | 78.29 | 78.29 | 78.29 | 12000 | -4.96% |
| 03 Oct 2022 | 82.38 | 82.33 | 82.42 | 82.33 | 12000 | -4.83% |
| 30 Sep 2022 | 86.56 | 86.79 | 86.79 | 86.56 | 44000 | -4.95% |
| 29 Sep 2022 | 91.07 | 85.48 | 91.07 | 83.46 | 96000 | 3.70% |
| 28 Sep 2022 | 87.82 | 84.54 | 87.82 | 84.54 | 8000 | 3.88% |
| 27 Sep 2022 | 84.54 | 91.02 | 91.02 | 84.54 | 12000 | -2.59% |
| 26 Sep 2022 | 86.79 | 86.79 | 86.79 | 86.79 | 4000 | -4.99% |
| 23 Sep 2022 | 91.35 | 85.85 | 91.58 | 85.81 | 28000 | 1.15% |
| 22 Sep 2022 | 90.31 | 97.69 | 98.63 | 90.31 | 108000 | -5.00% |
| 21 Sep 2022 | 95.06 | 95.06 | 95.06 | 95.06 | 12000 | -4.98% |
| 20 Sep 2022 | 100.04 | 100.04 | 100.04 | 100.04 | 32000 | -5.00% |
| 19 Sep 2022 | 105.30 | 113.66 | 113.66 | 105.30 | 32000 | -5.00% |
| 16 Sep 2022 | 110.84 | 110.84 | 110.84 | 110.84 | 4000 | 1.73% |
| 15 Sep 2022 | 108.96 | 110.37 | 110.37 | 103.32 | 20000 | 1.40% |
| 14 Sep 2022 | 107.46 | 107.55 | 107.55 | 107.46 | 8000 | -4.98% |
| 13 Sep 2022 | 113.09 | 113.09 | 118.92 | 113.09 | 24000 | -4.97% |
| 12 Sep 2022 | 119.01 | 110.79 | 121.55 | 110.79 | 52000 | 2.06% |
| 09 Sep 2022 | 116.61 | 116.61 | 124.50 | 116.61 | 20000 | -4.98% |
| 08 Sep 2022 | 122.72 | 123.33 | 123.33 | 122.72 | 20000 | -4.98% |
| 07 Sep 2022 | 129.15 | 141.69 | 141.79 | 128.92 | 140000 | -4.81% |
| 06 Sep 2022 | 135.68 | 130.56 | 135.68 | 122.86 | 72000 | 4.97% |
| 05 Sep 2022 | 129.25 | 129.25 | 129.25 | 129.25 | 4000 | -4.97% |
| 02 Sep 2022 | 136.01 | 142.21 | 142.30 | 129.95 | 124000 | -0.55% |
| 01 Sep 2022 | 136.76 | 136.76 | 143.71 | 136.76 | 40000 | -4.99% |
| 30 Aug 2022 | 143.95 | 143.71 | 143.95 | 143.71 | 8000 | 4.50% |
| 29 Aug 2022 | 137.75 | 126.34 | 139.58 | 126.34 | 164000 | 3.60% |
| 26 Aug 2022 | 132.96 | 133.38 | 138.69 | 132.96 | 36000 | -5.00% |
| 25 Aug 2022 | 139.96 | 135.78 | 142.77 | 135.78 | 56000 | -2.06% |
| 24 Aug 2022 | 142.91 | 154.98 | 154.98 | 142.91 | 108000 | -5.00% |
| 23 Aug 2022 | 150.43 | 137.75 | 152.21 | 137.75 | 340000 | 3.76% |
| 22 Aug 2022 | 144.98 | 144.98 | 144.98 | 144.98 | 4000 | -4.99% |
| 19 Aug 2022 | 152.59 | 161.89 | 161.89 | 152.59 | 20000 | -4.97% |
| 18 Aug 2022 | 160.57 | 165.69 | 165.69 | 153.72 | 28000 | -0.56% |
| 17 Aug 2022 | 161.47 | 163.39 | 163.39 | 153.58 | 20000 | 0.24% |
| 16 Aug 2022 | 161.09 | 161.94 | 161.94 | 153.11 | 28000 | 3.84% |
| 12 Aug 2022 | 155.13 | 154.75 | 156.30 | 154.05 | 32000 | 3.41% |
| 11 Aug 2022 | 150.01 | 148.41 | 154.37 | 140.90 | 112000 | 5.17% |
| 10 Aug 2022 | 142.63 | 125.40 | 143.48 | 125.40 | 56000 | 3.79% |
| 08 Aug 2022 | 137.42 | 137.14 | 139.25 | 122.20 | 132000 | 8.50% |
| 05 Aug 2022 | 126.66 | 126.66 | 126.66 | 126.66 | 4000 | 6.38% |
| 04 Aug 2022 | 119.06 | 119.29 | 121.03 | 112.72 | 104000 | 2.22% |
| 03 Aug 2022 | 116.47 | 110.41 | 118.16 | 110.41 | 32000 | 1.68% |
| 02 Aug 2022 | 114.55 | 108.25 | 116.94 | 108.25 | 108000 | 0.87% |
| 01 Aug 2022 | 113.56 | 110.13 | 113.56 | 110.13 | 20000 | 3.11% |
| 29 Jul 2022 | 110.13 | 108.02 | 110.13 | 101.44 | 204000 | 4.97% |
| 28 Jul 2022 | 104.92 | 97.59 | 105.48 | 97.59 | 56000 | 4.06% |
| 27 Jul 2022 | 100.83 | 100.51 | 100.97 | 94.12 | 40000 | 3.82% |
| 26 Jul 2022 | 97.12 | 92.24 | 100.04 | 92.24 | 196000 | 0.04% |
| 25 Jul 2022 | 97.08 | 94.40 | 102.29 | 92.61 | 284000 | -0.38% |
| 22 Jul 2022 | 97.45 | 98.63 | 99.00 | 93.93 | 140000 | 3.33% |
| 21 Jul 2022 | 94.31 | 85.38 | 94.31 | 85.38 | 752000 | 4.98% |
| 20 Jul 2022 | 89.84 | 89.84 | 89.84 | 89.84 | 4000 | -4.97% |
| 18 Jul 2022 | 94.54 | 94.54 | 94.54 | 94.54 | 8000 | -4.96% |
| 15 Jul 2022 | 99.47 | 99.47 | 99.47 | 99.47 | 4000 | -4.98% |
| 12 Jul 2022 | 104.68 | 104.68 | 104.68 | 104.68 | 8000 | -4.99% |
| 11 Jul 2022 | 110.18 | 110.18 | 110.18 | 110.18 | 8000 | -4.98% |
| 08 Jul 2022 | 115.96 | 116.00 | 116.00 | 115.96 | 16000 | -4.97% |
| 07 Jul 2022 | 122.02 | 126.81 | 126.81 | 118.02 | 116000 | -1.77% |
| 06 Jul 2022 | 124.22 | 126.15 | 126.15 | 118.35 | 812000 | 3.36% |
| 05 Jul 2022 | 120.18 | 120.18 | 120.18 | 120.18 | 8000 | 4.96% |
| 04 Jul 2022 | 114.50 | 108.86 | 114.50 | 103.60 | 372000 | 5.00% |
| 01 Jul 2022 | 109.05 | 109.05 | 109.05 | 109.05 | 20000 | 4.97% |
| 30 Jun 2022 | 103.89 | 103.89 | 103.89 | 103.89 | 4000 | 4.98% |
| 29 Jun 2022 | 98.96 | 98.96 | 98.96 | 98.96 | 8000 | 4.99% |
| 28 Jun 2022 | 94.26 | 94.26 | 94.26 | 94.26 | 20000 | 4.97% |
| 27 Jun 2022 | 89.80 | 89.80 | 89.80 | 89.80 | 20000 | 5.00% |
| 24 Jun 2022 | 85.52 | 85.52 | 85.52 | 85.52 | 20000 | 4.96% |
| 23 Jun 2022 | 81.48 | 79.84 | 81.48 | 79.84 | 84000 | 4.96% |
| 22 Jun 2022 | 77.63 | 75.61 | 77.63 | 72.51 | 76000 | 4.95% |
| 21 Jun 2022 | 73.97 | 72.80 | 74.16 | 69.65 | 72000 | 9.68% |
| 20 Jun 2022 | 67.44 | 64.34 | 67.49 | 64.34 | 112000 | 9.87% |
| 17 Jun 2022 | 61.38 | 60.07 | 61.38 | 56.92 | 256000 | 9.92% |
| 16 Jun 2022 | 55.84 | 55.14 | 56.40 | 51.66 | 436000 | 3.93% |
| 15 Jun 2022 | 53.73 | 53.73 | 53.73 | 53.73 | 12000 | 4.96% |
| 14 Jun 2022 | 51.19 | 51.14 | 51.19 | 51.14 | 100000 | 4.90% |
| 13 Jun 2022 | 48.80 | 46.78 | 48.80 | 46.78 | 84000 | 4.95% |
| 10 Jun 2022 | 46.50 | 46.50 | 46.50 | 42.08 | 340000 | 4.99% |
| 09 Jun 2022 | 44.29 | 44.29 | 44.29 | 44.29 | 16000 | 4.90% |
| 08 Jun 2022 | 42.22 | 42.22 | 42.22 | 42.22 | 24000 | 4.89% |
| 07 Jun 2022 | 40.25 | 40.25 | 40.25 | 40.25 | 28000 | 4.90% |
| 06 Jun 2022 | 38.37 | 38.37 | 38.37 | 37.67 | 92000 | 4.86% |
| 03 Jun 2022 | 36.59 | 36.59 | 36.59 | 36.59 | 336000 | 4.99% |
