HDFCBSE500 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 37.91 | 37.65 | 37.92 | 37.65 | 12041 | 0.74% |
| 18 Dec 2025 | 37.63 | 37.98 | 37.98 | 37.55 | 5862 | 0.00% |
| 17 Dec 2025 | 37.63 | 38.08 | 38.09 | 37.58 | 22476 | -0.48% |
| 16 Dec 2025 | 37.81 | 38.00 | 38.00 | 37.77 | 4194 | -0.42% |
| 15 Dec 2025 | 37.97 | 37.10 | 38.45 | 37.10 | 19264 | -0.24% |
| 12 Dec 2025 | 38.06 | 38.30 | 38.30 | 37.92 | 9259 | 0.42% |
| 11 Dec 2025 | 37.90 | 37.78 | 37.91 | 37.56 | 5692 | 0.61% |
| 10 Dec 2025 | 37.67 | 38.30 | 38.30 | 37.52 | 6781 | -0.24% |
| 09 Dec 2025 | 37.76 | 38.66 | 38.66 | 37.35 | 32154 | 0.11% |
| 08 Dec 2025 | 37.72 | 38.29 | 38.36 | 37.63 | 19710 | -0.92% |
| 05 Dec 2025 | 38.07 | 38.02 | 38.29 | 37.44 | 19102 | 0.00% |
| 04 Dec 2025 | 38.07 | 37.81 | 38.29 | 37.81 | 17039 | 0.13% |
| 03 Dec 2025 | 38.02 | 38.29 | 38.68 | 38.00 | 10880 | -0.71% |
| 02 Dec 2025 | 38.29 | 38.74 | 38.74 | 38.16 | 24833 | -0.47% |
| 01 Dec 2025 | 38.47 | 38.28 | 38.63 | 38.28 | 45983 | 0.44% |
| 28 Nov 2025 | 38.30 | 38.32 | 38.64 | 38.10 | 12058 | -0.05% |
| 27 Nov 2025 | 38.32 | 38.27 | 38.48 | 38.26 | 13093 | 0.00% |
| 26 Nov 2025 | 38.32 | 38.14 | 38.38 | 37.96 | 51228 | 0.95% |
| 25 Nov 2025 | 37.96 | 38.13 | 38.13 | 37.85 | 13750 | 0.03% |
| 24 Nov 2025 | 37.95 | 38.30 | 38.39 | 37.92 | 19167 | -0.63% |
| 21 Nov 2025 | 38.19 | 39.26 | 39.26 | 38.01 | 36972 | -0.31% |
| 20 Nov 2025 | 38.31 | 38.38 | 38.45 | 38.28 | 34091 | 0.21% |
| 19 Nov 2025 | 38.23 | 38.28 | 38.29 | 38.01 | 15091 | 0.05% |
| 18 Nov 2025 | 38.21 | 38.28 | 38.37 | 37.97 | 28295 | 0.26% |
| 17 Nov 2025 | 38.11 | 38.20 | 38.35 | 37.63 | 106964 | 0.05% |
| 14 Nov 2025 | 38.09 | 38.18 | 38.27 | 37.98 | 37655 | 0.03% |
| 13 Nov 2025 | 38.08 | 38.25 | 38.25 | 37.86 | 45917 | 0.05% |
| 12 Nov 2025 | 38.06 | 37.81 | 38.17 | 37.71 | 40288 | 1.14% |
| 11 Nov 2025 | 37.63 | 37.98 | 37.98 | 37.60 | 7212 | -0.16% |
| 10 Nov 2025 | 37.69 | 37.78 | 38.15 | 37.56 | 36042 | 0.05% |
| 07 Nov 2025 | 37.67 | 37.81 | 37.82 | 37.41 | 42644 | -0.08% |
| 06 Nov 2025 | 37.70 | 37.98 | 37.99 | 37.66 | 17495 | -0.26% |
| 04 Nov 2025 | 37.80 | 39.19 | 39.19 | 37.71 | 17305 | -0.66% |
| 03 Nov 2025 | 38.05 | 37.99 | 38.08 | 37.82 | 32873 | 0.61% |
| 31 Oct 2025 | 37.82 | 37.99 | 37.99 | 37.71 | 11733 | -0.08% |
| 30 Oct 2025 | 37.85 | 37.74 | 37.99 | 37.66 | 11589 | 0.16% |
| 29 Oct 2025 | 37.79 | 38.08 | 38.09 | 37.43 | 36348 | -0.18% |
| 28 Oct 2025 | 37.86 | 38.08 | 38.09 | 37.74 | 17322 | -0.03% |
| 27 Oct 2025 | 37.87 | 37.72 | 37.99 | 37.61 | 26092 | 0.40% |
| 24 Oct 2025 | 37.72 | 38.08 | 38.09 | 37.40 | 38880 | -0.84% |
| 23 Oct 2025 | 38.04 | 38.00 | 38.70 | 37.86 | 49243 | 0.69% |
| 21 Oct 2025 | 37.78 | 38.72 | 38.72 | 37.76 | 14867 | 0.00% |
| 20 Oct 2025 | 37.78 | 37.76 | 37.98 | 37.56 | 34203 | 0.59% |
| 17 Oct 2025 | 37.56 | 37.68 | 37.70 | 37.51 | 11041 | -0.19% |
| 16 Oct 2025 | 37.63 | 37.45 | 37.65 | 37.31 | 86825 | 0.48% |
| 15 Oct 2025 | 37.45 | 37.26 | 37.49 | 37.19 | 11107 | 0.51% |
| 14 Oct 2025 | 37.26 | 37.63 | 37.88 | 37.02 | 25092 | -0.53% |
| 13 Oct 2025 | 37.46 | 37.98 | 37.99 | 37.31 | 13768 | -0.19% |
| 10 Oct 2025 | 37.53 | 37.76 | 38.10 | 37.33 | 28677 | 0.35% |
| 09 Oct 2025 | 37.40 | 37.67 | 37.99 | 37.26 | 20839 | -0.72% |
| 08 Oct 2025 | 37.67 | 38.00 | 38.00 | 37.27 | 18311 | -0.08% |
| 07 Oct 2025 | 37.70 | 38.09 | 38.11 | 37.57 | 13233 | -0.55% |
| 06 Oct 2025 | 37.91 | 38.85 | 38.85 | 36.96 | 49336 | 0.00% |
| 03 Oct 2025 | 37.91 | 37.12 | 38.48 | 36.96 | 53266 | 2.16% |
| 01 Oct 2025 | 37.11 | 36.48 | 37.70 | 36.48 | 21511 | -0.83% |
| 30 Sep 2025 | 37.42 | 37.28 | 37.59 | 37.05 | 32347 | 0.92% |
| 29 Sep 2025 | 37.08 | 36.89 | 38.12 | 36.71 | 68221 | 1.23% |
| 26 Sep 2025 | 36.63 | 36.64 | 37.07 | 36.51 | 102245 | -0.65% |
| 25 Sep 2025 | 36.87 | 37.20 | 37.48 | 36.72 | 97961 | -0.97% |
| 24 Sep 2025 | 37.23 | 37.21 | 37.68 | 37.19 | 101923 | -0.69% |
| 23 Sep 2025 | 37.49 | 38.36 | 38.36 | 37.22 | 16084 | 0.16% |
| 22 Sep 2025 | 37.43 | 38.12 | 38.12 | 37.22 | 27198 | 0.16% |
| 19 Sep 2025 | 37.37 | 37.67 | 37.69 | 37.25 | 20982 | -0.32% |
| 18 Sep 2025 | 37.49 | 37.37 | 37.69 | 37.27 | 25611 | 0.43% |
| 17 Sep 2025 | 37.33 | 37.23 | 37.54 | 37.21 | 20185 | 0.27% |
| 16 Sep 2025 | 37.23 | 37.14 | 37.29 | 37.06 | 13489 | 0.27% |
| 15 Sep 2025 | 37.13 | 37.46 | 37.46 | 36.82 | 15808 | 0.03% |
| 12 Sep 2025 | 37.12 | 36.07 | 37.28 | 36.07 | 17907 | 0.32% |
| 11 Sep 2025 | 37.00 | 36.91 | 37.09 | 36.83 | 11942 | 0.22% |
| 10 Sep 2025 | 36.92 | 37.08 | 37.09 | 36.76 | 29507 | 0.68% |
| 09 Sep 2025 | 36.67 | 37.18 | 37.18 | 36.45 | 16135 | -0.33% |
| 08 Sep 2025 | 36.79 | 35.76 | 36.98 | 35.76 | 11403 | 0.30% |
| 05 Sep 2025 | 36.68 | 36.86 | 37.08 | 36.51 | 13304 | 0.00% |
| 04 Sep 2025 | 36.68 | 36.97 | 36.97 | 36.63 | 23161 | 0.19% |
| 03 Sep 2025 | 36.61 | 36.31 | 36.88 | 36.31 | 33707 | 0.22% |
| 02 Sep 2025 | 36.53 | 36.46 | 36.78 | 36.41 | 13395 | 0.22% |
| 01 Sep 2025 | 36.45 | 36.86 | 36.86 | 36.42 | 29011 | 0.08% |
| 29 Aug 2025 | 36.42 | 36.43 | 36.87 | 36.30 | 13803 | -0.03% |
| 28 Aug 2025 | 36.43 | 36.62 | 36.95 | 36.30 | 9217 | -0.68% |
| 26 Aug 2025 | 36.68 | 37.03 | 37.03 | 36.56 | 15924 | -0.95% |
| 25 Aug 2025 | 37.03 | 36.83 | 37.38 | 36.61 | 34434 | 0.52% |
| 22 Aug 2025 | 36.84 | 36.81 | 37.19 | 36.81 | 14118 | -0.41% |
| 21 Aug 2025 | 36.99 | 37.16 | 37.17 | 36.86 | 13320 | 0.30% |
| 20 Aug 2025 | 36.88 | 37.22 | 37.23 | 36.71 | 12722 | -0.24% |
| 19 Aug 2025 | 36.97 | 37.65 | 37.65 | 36.64 | 34529 | 0.63% |
| 18 Aug 2025 | 36.74 | 37.23 | 37.23 | 36.41 | 10264 | 1.13% |
| 14 Aug 2025 | 36.33 | 36.23 | 36.40 | 36.22 | 22657 | 0.30% |
| 13 Aug 2025 | 36.22 | 36.15 | 36.48 | 36.01 | 12661 | 0.19% |
| 12 Aug 2025 | 36.15 | 36.01 | 36.43 | 36.01 | 6702 | -0.11% |
| 11 Aug 2025 | 36.19 | 35.98 | 36.22 | 35.94 | 8647 | 0.56% |
| 08 Aug 2025 | 35.99 | 36.67 | 36.67 | 35.93 | 20208 | -0.88% |
| 07 Aug 2025 | 36.31 | 36.29 | 36.42 | 35.84 | 28231 | 0.30% |
| 06 Aug 2025 | 36.20 | 36.65 | 36.67 | 36.08 | 21642 | -0.74% |
| 05 Aug 2025 | 36.47 | 36.15 | 36.78 | 36.15 | 12629 | -0.14% |
| 04 Aug 2025 | 36.52 | 36.23 | 36.59 | 36.22 | 16225 | 0.80% |
| 01 Aug 2025 | 36.23 | 36.81 | 36.98 | 36.13 | 80884 | -1.25% |
| 31 Jul 2025 | 36.69 | 36.98 | 37.09 | 36.55 | 35961 | -0.86% |
| 30 Jul 2025 | 37.01 | 37.79 | 37.79 | 36.90 | 39010 | -0.67% |
| 29 Jul 2025 | 37.26 | 38.90 | 38.90 | 36.81 | 234385 | -4.34% |
| 28 Jul 2025 | 38.95 | 37.16 | 39.55 | 37.00 | 38275 | 2.18% |
| 25 Jul 2025 | 38.12 | 37.99 | 39.00 | 37.61 | 20507 | 0.71% |
| 24 Jul 2025 | 37.85 | 38.95 | 38.95 | 37.80 | 18030 | -0.39% |
| 23 Jul 2025 | 38.00 | 38.08 | 38.13 | 37.86 | 9697 | -0.21% |
| 22 Jul 2025 | 38.08 | 37.91 | 38.14 | 37.88 | 11269 | 0.03% |
| 21 Jul 2025 | 38.07 | 38.28 | 38.29 | 37.56 | 11676 | -0.13% |
| 18 Jul 2025 | 38.12 | 39.20 | 39.20 | 37.29 | 20959 | -0.34% |
| 17 Jul 2025 | 38.25 | 39.40 | 39.40 | 38.01 | 20112 | -0.49% |
| 16 Jul 2025 | 38.44 | 39.02 | 39.02 | 37.68 | 35924 | 0.97% |
| 15 Jul 2025 | 38.07 | 37.37 | 38.34 | 37.37 | 19560 | 0.85% |
| 14 Jul 2025 | 37.75 | 38.86 | 38.86 | 37.36 | 18315 | -0.45% |
| 11 Jul 2025 | 37.92 | 38.45 | 38.74 | 37.26 | 57885 | 0.74% |
| 10 Jul 2025 | 37.64 | 37.59 | 39.18 | 37.52 | 36110 | 0.16% |
| 09 Jul 2025 | 37.58 | 37.78 | 37.78 | 37.38 | 16704 | -0.05% |
| 08 Jul 2025 | 37.60 | 37.86 | 37.86 | 37.55 | 9949 | -0.19% |
| 07 Jul 2025 | 37.67 | 37.79 | 37.79 | 37.51 | 16839 | 0.11% |
| 04 Jul 2025 | 37.63 | 37.52 | 37.89 | 37.46 | 11389 | 0.08% |
| 03 Jul 2025 | 37.60 | 37.88 | 37.88 | 37.52 | 11060 | 0.05% |
| 02 Jul 2025 | 37.58 | 37.67 | 37.88 | 37.51 | 41664 | -0.21% |
| 01 Jul 2025 | 37.66 | 37.89 | 37.90 | 37.52 | 21194 | 0.13% |
| 30 Jun 2025 | 37.61 | 37.57 | 37.94 | 37.41 | 16789 | 0.11% |
| 27 Jun 2025 | 37.57 | 38.43 | 38.43 | 37.36 | 17959 | 0.19% |
| 26 Jun 2025 | 37.50 | 36.28 | 37.59 | 36.28 | 24673 | 0.75% |
| 25 Jun 2025 | 37.22 | 37.06 | 37.48 | 37.06 | 21000 | 0.43% |
| 24 Jun 2025 | 37.06 | 37.02 | 37.72 | 36.72 | 10862 | 0.76% |
| 23 Jun 2025 | 36.78 | 37.08 | 37.08 | 36.40 | 12957 | -0.38% |
| 20 Jun 2025 | 36.92 | 36.66 | 37.69 | 36.60 | 101234 | 1.88% |
| 19 Jun 2025 | 36.24 | 35.74 | 36.94 | 35.74 | 21256 | -1.15% |
| 18 Jun 2025 | 36.66 | 36.80 | 36.99 | 36.58 | 20483 | 0.00% |
| 17 Jun 2025 | 36.66 | 37.14 | 37.19 | 36.61 | 16763 | -0.27% |
| 16 Jun 2025 | 36.76 | 36.88 | 36.98 | 36.46 | 15948 | 0.52% |
| 13 Jun 2025 | 36.57 | 36.74 | 36.78 | 36.28 | 21465 | -0.60% |
| 12 Jun 2025 | 36.79 | 38.09 | 38.09 | 36.58 | 43206 | -1.02% |
| 11 Jun 2025 | 37.17 | 38.25 | 38.25 | 37.02 | 31126 | -0.91% |
| 10 Jun 2025 | 37.51 | 36.87 | 38.50 | 36.76 | 30993 | 1.02% |
| 09 Jun 2025 | 37.13 | 36.89 | 37.29 | 36.62 | 57041 | 1.53% |
| 06 Jun 2025 | 36.57 | 36.58 | 36.65 | 36.22 | 25695 | 0.36% |
| 05 Jun 2025 | 36.44 | 36.12 | 36.53 | 36.11 | 41782 | 0.39% |
| 04 Jun 2025 | 36.30 | 36.94 | 36.94 | 36.07 | 12642 | 0.72% |
| 03 Jun 2025 | 36.04 | 36.49 | 36.49 | 36.00 | 58847 | -0.93% |
| 02 Jun 2025 | 36.38 | 36.48 | 36.49 | 36.11 | 19545 | 0.11% |
| 30 May 2025 | 36.34 | 36.39 | 36.57 | 36.06 | 36407 | 0.36% |
| 29 May 2025 | 36.21 | 36.52 | 36.59 | 36.00 | 25166 | -0.36% |
| 28 May 2025 | 36.34 | 36.49 | 36.49 | 36.09 | 5214 | -0.25% |
| 27 May 2025 | 36.43 | 36.03 | 36.58 | 36.01 | 15129 | 0.69% |
| 26 May 2025 | 36.18 | 36.48 | 36.59 | 35.93 | 43532 | -0.17% |
| 23 May 2025 | 36.24 | 38.00 | 38.00 | 35.71 | 21122 | 0.53% |
| 22 May 2025 | 36.05 | 36.42 | 36.49 | 35.89 | 12473 | -0.52% |
| 21 May 2025 | 36.24 | 36.14 | 36.44 | 35.91 | 33293 | 0.28% |
| 20 May 2025 | 36.14 | 36.49 | 36.78 | 36.08 | 32471 | -0.93% |
| 19 May 2025 | 36.48 | 36.61 | 36.79 | 36.21 | 30351 | -0.33% |
| 16 May 2025 | 36.60 | 36.51 | 36.79 | 36.31 | 6962 | 0.52% |
| 15 May 2025 | 36.41 | 36.47 | 36.51 | 36.26 | 15206 | 0.33% |
| 14 May 2025 | 36.29 | 36.18 | 36.50 | 35.85 | 61146 | 1.54% |
| 13 May 2025 | 35.74 | 35.77 | 36.00 | 35.66 | 40498 | -0.08% |
| 12 May 2025 | 35.77 | 35.50 | 36.34 | 35.12 | 24438 | 2.17% |
| 09 May 2025 | 35.01 | 34.69 | 35.31 | 34.51 | 22356 | -0.82% |
| 08 May 2025 | 35.30 | 35.58 | 35.59 | 35.01 | 23055 | 0.54% |
| 07 May 2025 | 35.11 | 34.81 | 35.29 | 34.71 | 18418 | 0.89% |
| 06 May 2025 | 34.80 | 35.68 | 35.68 | 34.73 | 32378 | -1.69% |
| 05 May 2025 | 35.40 | 35.28 | 35.54 | 35.01 | 56783 | 0.83% |
| 02 May 2025 | 35.11 | 35.11 | 35.54 | 34.98 | 20539 | -0.37% |
| 30 Apr 2025 | 35.24 | 35.39 | 35.65 | 34.95 | 17368 | -0.23% |
| 29 Apr 2025 | 35.32 | 35.16 | 35.49 | 35.06 | 9438 | 0.48% |
| 28 Apr 2025 | 35.15 | 35.46 | 35.47 | 34.90 | 33295 | 0.51% |
| 25 Apr 2025 | 34.97 | 35.68 | 35.68 | 34.60 | 32253 | -0.74% |
| 24 Apr 2025 | 35.23 | 35.48 | 35.49 | 35.11 | 16752 | -0.28% |
| 23 Apr 2025 | 35.33 | 35.26 | 35.49 | 35.11 | 37960 | 0.31% |
| 22 Apr 2025 | 35.22 | 34.96 | 35.40 | 34.96 | 62472 | 0.69% |
| 21 Apr 2025 | 34.98 | 34.95 | 35.04 | 34.64 | 33238 | 0.98% |
| 17 Apr 2025 | 34.64 | 34.09 | 34.77 | 33.71 | 46038 | 1.97% |
| 16 Apr 2025 | 33.97 | 34.13 | 34.21 | 33.76 | 14472 | 0.00% |
| 15 Apr 2025 | 33.97 | 33.87 | 34.39 | 33.30 | 28288 | 2.29% |
| 11 Apr 2025 | 33.21 | 33.08 | 33.58 | 32.84 | 35528 | 1.13% |
| 09 Apr 2025 | 32.84 | 34.49 | 34.49 | 32.58 | 77062 | -4.06% |
| 08 Apr 2025 | 34.23 | 34.09 | 35.72 | 33.42 | 69500 | 2.00% |
| 07 Apr 2025 | 33.56 | 33.47 | 34.19 | 31.14 | 53819 | -1.67% |
| 04 Apr 2025 | 34.13 | 34.28 | 34.79 | 33.51 | 34034 | 0.23% |
| 03 Apr 2025 | 34.05 | 33.99 | 34.39 | 33.76 | 11340 | -0.15% |
| 02 Apr 2025 | 34.10 | 33.81 | 34.29 | 33.81 | 29875 | 0.92% |
| 01 Apr 2025 | 33.79 | 34.08 | 34.89 | 33.39 | 47488 | -0.85% |
| 28 Mar 2025 | 34.08 | 34.27 | 34.79 | 34.02 | 33599 | -0.55% |
| 27 Mar 2025 | 34.27 | 34.37 | 34.50 | 34.02 | 13405 | -0.15% |
| 26 Mar 2025 | 34.32 | 34.57 | 34.57 | 34.16 | 18302 | 0.56% |
| 25 Mar 2025 | 34.13 | 34.52 | 34.65 | 34.04 | 20719 | -0.70% |
| 24 Mar 2025 | 34.37 | 33.71 | 34.48 | 33.71 | 21880 | 1.57% |
| 21 Mar 2025 | 33.84 | 33.88 | 34.29 | 33.63 | 19128 | 0.71% |
| 20 Mar 2025 | 33.60 | 34.15 | 34.15 | 33.21 | 21664 | 0.45% |
| 19 Mar 2025 | 33.45 | 33.70 | 33.70 | 32.91 | 25811 | 1.15% |
| 18 Mar 2025 | 33.07 | 32.55 | 33.16 | 31.73 | 26671 | 1.85% |
| 17 Mar 2025 | 32.47 | 32.35 | 32.69 | 31.83 | 47746 | 0.53% |
| 13 Mar 2025 | 32.30 | 32.68 | 32.69 | 32.15 | 9783 | -0.34% |
| 12 Mar 2025 | 32.41 | 32.59 | 32.77 | 32.25 | 8719 | -0.52% |
| 11 Mar 2025 | 32.58 | 32.69 | 32.69 | 31.91 | 8322 | 0.65% |
| 10 Mar 2025 | 32.37 | 32.32 | 32.88 | 32.13 | 41995 | -0.43% |
| 07 Mar 2025 | 32.51 | 32.42 | 32.83 | 32.33 | 35894 | -0.43% |
| 06 Mar 2025 | 32.65 | 32.41 | 32.71 | 32.16 | 40270 | 0.83% |
| 05 Mar 2025 | 32.38 | 32.39 | 32.49 | 32.03 | 37170 | 1.50% |
| 04 Mar 2025 | 31.90 | 32.20 | 32.20 | 31.50 | 26729 | -0.99% |
| 03 Mar 2025 | 32.22 | 32.64 | 33.19 | 31.51 | 43915 | 0.69% |
| 28 Feb 2025 | 32.00 | 32.26 | 32.87 | 31.78 | 42424 | -1.08% |
| 27 Feb 2025 | 32.35 | 33.30 | 33.30 | 31.98 | 29303 | -1.10% |
| 25 Feb 2025 | 32.71 | 33.44 | 33.44 | 32.56 | 111019 | -0.21% |
| 24 Feb 2025 | 32.78 | 33.49 | 33.49 | 32.50 | 24143 | -1.47% |
| 21 Feb 2025 | 33.27 | 33.59 | 33.59 | 33.12 | 10768 | -0.12% |
| 20 Feb 2025 | 33.31 | 33.50 | 33.54 | 32.72 | 10944 | 0.60% |
| 19 Feb 2025 | 33.11 | 33.49 | 33.50 | 32.81 | 5777 | 0.36% |
| 18 Feb 2025 | 32.99 | 33.49 | 33.49 | 32.61 | 14754 | 0.09% |
| 17 Feb 2025 | 32.96 | 33.49 | 33.49 | 32.70 | 16537 | -0.24% |
| 14 Feb 2025 | 33.04 | 33.94 | 33.94 | 32.80 | 48232 | -1.31% |
| 13 Feb 2025 | 33.48 | 33.69 | 33.89 | 33.37 | 14601 | 0.36% |
| 12 Feb 2025 | 33.36 | 33.57 | 33.99 | 33.02 | 13671 | -0.63% |
| 11 Feb 2025 | 33.57 | 34.20 | 34.67 | 33.34 | 27716 | -1.84% |
| 10 Feb 2025 | 34.20 | 34.88 | 34.98 | 33.73 | 40532 | -1.13% |
| 07 Feb 2025 | 34.59 | 34.89 | 35.70 | 34.51 | 20162 | -0.12% |
| 06 Feb 2025 | 34.63 | 34.82 | 34.82 | 34.45 | 7223 | -0.55% |
| 05 Feb 2025 | 34.82 | 34.56 | 34.97 | 34.41 | 19905 | 0.75% |
| 04 Feb 2025 | 34.56 | 34.34 | 34.79 | 34.21 | 66103 | 1.11% |
| 03 Feb 2025 | 34.18 | 34.34 | 34.36 | 34.00 | 11930 | -0.75% |
| 01 Feb 2025 | 34.44 | 35.00 | 35.00 | 34.01 | 20055 | 0.47% |
| 31 Jan 2025 | 34.28 | 34.28 | 34.35 | 33.73 | 35937 | 1.00% |
| 30 Jan 2025 | 33.94 | 34.40 | 34.40 | 33.23 | 11759 | 0.18% |
| 29 Jan 2025 | 33.88 | 33.68 | 34.10 | 33.01 | 7715 | 2.05% |
| 28 Jan 2025 | 33.20 | 33.26 | 33.79 | 32.10 | 18958 | -0.15% |
| 27 Jan 2025 | 33.25 | 34.35 | 34.58 | 33.00 | 40154 | -2.00% |
| 24 Jan 2025 | 33.93 | 34.49 | 34.50 | 33.85 | 12652 | -1.14% |
| 23 Jan 2025 | 34.32 | 34.97 | 34.97 | 33.31 | 11749 | 0.12% |
| 22 Jan 2025 | 34.28 | 34.69 | 34.69 | 33.80 | 107304 | 0.09% |
| 21 Jan 2025 | 34.25 | 34.20 | 35.49 | 34.15 | 29624 | -1.75% |
| 20 Jan 2025 | 34.86 | 34.51 | 35.36 | 34.51 | 16982 | 0.55% |
| 17 Jan 2025 | 34.67 | 34.99 | 35.40 | 34.41 | 21360 | -0.09% |
| 16 Jan 2025 | 34.70 | 34.43 | 34.94 | 34.43 | 13855 | 0.78% |
| 15 Jan 2025 | 34.43 | 34.98 | 34.98 | 34.31 | 31036 | -0.17% |
| 14 Jan 2025 | 34.49 | 36.59 | 36.59 | 34.10 | 363278 | -5.74% |
| 13 Jan 2025 | 36.59 | 36.99 | 36.99 | 35.30 | 26879 | 0.33% |
| 10 Jan 2025 | 36.47 | 36.74 | 37.27 | 35.00 | 19301 | 0.91% |
| 09 Jan 2025 | 36.14 | 36.00 | 36.98 | 35.74 | 11933 | -1.15% |
| 08 Jan 2025 | 36.56 | 36.98 | 37.00 | 35.95 | 11690 | 0.00% |
| 07 Jan 2025 | 36.56 | 37.30 | 37.30 | 36.01 | 15649 | 0.08% |
| 06 Jan 2025 | 36.53 | 37.44 | 38.40 | 35.23 | 49527 | -1.91% |
| 03 Jan 2025 | 37.24 | 37.05 | 37.47 | 36.56 | 13314 | 0.84% |
| 02 Jan 2025 | 36.93 | 36.98 | 36.99 | 36.21 | 8349 | 0.87% |
| 01 Jan 2025 | 36.61 | 36.48 | 37.61 | 36.01 | 20815 | 0.72% |
| 31 Dec 2024 | 36.35 | 36.90 | 37.20 | 35.81 | 12218 | -0.33% |
| 30 Dec 2024 | 36.47 | 36.58 | 36.59 | 35.81 | 17461 | 0.52% |
| 27 Dec 2024 | 36.28 | 36.34 | 36.43 | 36.01 | 7283 | 0.81% |
| 26 Dec 2024 | 35.99 | 36.18 | 36.37 | 35.78 | 6140 | -0.08% |
| 24 Dec 2024 | 36.02 | 36.25 | 36.30 | 35.70 | 8160 | -0.14% |
| 23 Dec 2024 | 36.07 | 36.50 | 36.50 | 35.51 | 15147 | 0.87% |
| 20 Dec 2024 | 35.76 | 36.69 | 36.69 | 35.55 | 32316 | -1.68% |
| 19 Dec 2024 | 36.37 | 36.65 | 36.89 | 35.85 | 19264 | -0.76% |
| 18 Dec 2024 | 36.65 | 36.96 | 37.19 | 36.43 | 21742 | -0.43% |
| 17 Dec 2024 | 36.81 | 37.29 | 37.59 | 36.70 | 30790 | -1.05% |
| 16 Dec 2024 | 37.20 | 37.38 | 37.53 | 37.01 | 79783 | -0.27% |
| 13 Dec 2024 | 37.30 | 37.39 | 37.39 | 36.68 | 16470 | 0.38% |
| 12 Dec 2024 | 37.16 | 37.75 | 37.75 | 37.10 | 15679 | -0.48% |
| 11 Dec 2024 | 37.34 | 37.31 | 37.49 | 37.11 | 11182 | 0.32% |
| 10 Dec 2024 | 37.22 | 37.38 | 37.39 | 37.01 | 23020 | -0.16% |
| 09 Dec 2024 | 37.28 | 37.48 | 37.49 | 37.11 | 33626 | 0.13% |
| 06 Dec 2024 | 37.23 | 37.02 | 37.37 | 37.02 | 20540 | -0.11% |
| 05 Dec 2024 | 37.27 | 36.94 | 37.37 | 36.71 | 72764 | 0.92% |
| 04 Dec 2024 | 36.93 | 37.56 | 37.56 | 36.62 | 20109 | 0.30% |
| 03 Dec 2024 | 36.82 | 36.58 | 37.47 | 36.21 | 50375 | 1.18% |
| 02 Dec 2024 | 36.39 | 36.27 | 36.59 | 36.11 | 28810 | 0.30% |
| 29 Nov 2024 | 36.28 | 36.48 | 36.49 | 35.68 | 22418 | 0.69% |
| 28 Nov 2024 | 36.03 | 36.70 | 37.05 | 35.77 | 31251 | -0.72% |
| 27 Nov 2024 | 36.29 | 36.20 | 36.44 | 35.95 | 8354 | 0.72% |
| 26 Nov 2024 | 36.03 | 36.38 | 36.38 | 35.91 | 8076 | -0.14% |
| 25 Nov 2024 | 36.08 | 35.60 | 36.20 | 35.58 | 17277 | 1.92% |
| 22 Nov 2024 | 35.40 | 35.01 | 35.50 | 35.01 | 26428 | 0.48% |
| 21 Nov 2024 | 35.23 | 35.44 | 35.49 | 34.51 | 20258 | -0.09% |
| 19 Nov 2024 | 35.26 | 35.68 | 35.72 | 35.00 | 32431 | 0.37% |
| 18 Nov 2024 | 35.13 | 35.48 | 35.79 | 34.61 | 55587 | -0.11% |
| 14 Nov 2024 | 35.17 | 35.49 | 35.49 | 34.44 | 8757 | 0.31% |
| 13 Nov 2024 | 35.06 | 35.98 | 35.99 | 34.99 | 39165 | -1.79% |
| 12 Nov 2024 | 35.70 | 36.13 | 36.49 | 35.68 | 27473 | -1.22% |
| 11 Nov 2024 | 36.14 | 36.48 | 36.49 | 36.02 | 41240 | -0.30% |
| 08 Nov 2024 | 36.25 | 36.88 | 36.88 | 36.11 | 17655 | -0.58% |
| 07 Nov 2024 | 36.46 | 36.11 | 36.89 | 36.11 | 49538 | -0.63% |
| 06 Nov 2024 | 36.69 | 36.47 | 36.89 | 36.09 | 87620 | 1.69% |
| 05 Nov 2024 | 36.08 | 36.28 | 36.49 | 35.61 | 54144 | 0.61% |
| 04 Nov 2024 | 35.86 | 37.88 | 37.89 | 35.68 | 275043 | -4.27% |
| 01 Nov 2024 | 37.46 | 37.39 | 37.75 | 36.23 | 16722 | 1.35% |
| 31 Oct 2024 | 36.96 | 36.05 | 37.20 | 36.04 | 125107 | 1.26% |
| 30 Oct 2024 | 36.50 | 36.24 | 36.86 | 35.61 | 21939 | 0.97% |
| 29 Oct 2024 | 36.15 | 36.48 | 36.48 | 35.43 | 23750 | 1.15% |
| 28 Oct 2024 | 35.74 | 36.74 | 36.79 | 35.36 | 57993 | -0.97% |
| 25 Oct 2024 | 36.09 | 36.96 | 36.96 | 35.56 | 36120 | -0.88% |
| 24 Oct 2024 | 36.41 | 36.97 | 37.04 | 36.26 | 28407 | -0.63% |
| 23 Oct 2024 | 36.64 | 36.98 | 37.20 | 36.52 | 38221 | -0.19% |
| 22 Oct 2024 | 36.71 | 37.68 | 37.68 | 36.50 | 39612 | -1.63% |
| 21 Oct 2024 | 37.32 | 38.32 | 38.32 | 37.25 | 51325 | -0.67% |
| 18 Oct 2024 | 37.57 | 37.59 | 37.68 | 37.11 | 30903 | 0.29% |
| 17 Oct 2024 | 37.46 | 38.06 | 38.29 | 37.41 | 39226 | -1.06% |
| 16 Oct 2024 | 37.86 | 38.08 | 38.09 | 37.76 | 10529 | -0.24% |
| 15 Oct 2024 | 37.95 | 38.08 | 38.09 | 37.79 | 21753 | 0.16% |
| 14 Oct 2024 | 37.89 | 38.05 | 38.14 | 37.69 | 24970 | 0.32% |
| 11 Oct 2024 | 37.77 | 37.61 | 38.09 | 37.39 | 45964 | -0.71% |
| 10 Oct 2024 | 38.04 | 38.20 | 39.23 | 37.51 | 36635 | 0.77% |
| 09 Oct 2024 | 37.75 | 37.74 | 38.19 | 37.21 | 39533 | 0.64% |
| 08 Oct 2024 | 37.51 | 37.48 | 37.73 | 36.87 | 31645 | 0.24% |
| 07 Oct 2024 | 37.42 | 38.95 | 38.95 | 36.97 | 67538 | -1.01% |
| 04 Oct 2024 | 37.80 | 38.38 | 38.38 | 37.50 | 74553 | -1.02% |
| 03 Oct 2024 | 38.19 | 38.45 | 38.46 | 38.01 | 48453 | -0.70% |
| 01 Oct 2024 | 38.46 | 38.92 | 38.93 | 38.20 | 46399 | -0.75% |
| 30 Sep 2024 | 38.75 | 38.00 | 38.95 | 38.00 | 22453 | -0.46% |
| 27 Sep 2024 | 38.93 | 39.08 | 39.08 | 38.53 | 67283 | -0.15% |
| 26 Sep 2024 | 38.99 | 39.22 | 39.22 | 38.71 | 51718 | 0.52% |
| 25 Sep 2024 | 38.79 | 38.98 | 38.98 | 38.70 | 49968 | -0.21% |
| 24 Sep 2024 | 38.87 | 38.69 | 38.99 | 38.31 | 58916 | 0.03% |
| 23 Sep 2024 | 38.86 | 38.22 | 38.94 | 38.22 | 237906 | 1.46% |
| 20 Sep 2024 | 38.30 | 38.30 | 38.50 | 37.50 | 60211 | 0.55% |
| 19 Sep 2024 | 38.09 | 38.28 | 38.33 | 36.82 | 316425 | -0.08% |
| 18 Sep 2024 | 38.12 | 38.34 | 38.34 | 38.05 | 109976 | -0.24% |
| 17 Sep 2024 | 38.21 | 38.32 | 38.35 | 37.73 | 118694 | 0.16% |
| 16 Sep 2024 | 38.15 | 37.99 | 38.20 | 37.72 | 51624 | 0.63% |
| 13 Sep 2024 | 37.91 | 37.93 | 38.20 | 37.68 | 29399 | 0.26% |
| 12 Sep 2024 | 37.81 | 37.89 | 37.94 | 37.51 | 71622 | 0.42% |
| 11 Sep 2024 | 37.65 | 37.75 | 37.92 | 37.43 | 21384 | 0.32% |
| 10 Sep 2024 | 37.53 | 37.83 | 37.84 | 37.20 | 37610 | 0.05% |
| 09 Sep 2024 | 37.51 | 37.82 | 37.95 | 37.33 | 31242 | -0.53% |
| 06 Sep 2024 | 37.71 | 36.86 | 38.21 | 36.86 | 32345 | -0.74% |
| 05 Sep 2024 | 37.99 | 37.93 | 38.09 | 37.72 | 22924 | 0.34% |
| 04 Sep 2024 | 37.86 | 38.09 | 38.09 | 37.37 | 38532 | -0.21% |
| 03 Sep 2024 | 37.94 | 37.85 | 38.00 | 37.73 | 61087 | 0.26% |
| 02 Sep 2024 | 37.84 | 36.60 | 37.93 | 36.60 | 102033 | 0.29% |
| 30 Aug 2024 | 37.73 | 37.88 | 37.88 | 37.66 | 27374 | 0.19% |
| 29 Aug 2024 | 37.66 | 37.69 | 37.78 | 37.46 | 99428 | 0.00% |
| 28 Aug 2024 | 37.66 | 37.69 | 37.79 | 37.51 | 62595 | 0.00% |
| 27 Aug 2024 | 37.66 | 37.99 | 38.00 | 37.40 | 38796 | 0.19% |
| 26 Aug 2024 | 37.59 | 37.49 | 38.00 | 37.49 | 73220 | 0.43% |
| 23 Aug 2024 | 37.43 | 38.40 | 38.40 | 37.03 | 66635 | -0.24% |
| 22 Aug 2024 | 37.52 | 37.58 | 37.70 | 37.21 | 37559 | 0.24% |
| 21 Aug 2024 | 37.43 | 37.58 | 37.58 | 37.31 | 41850 | 0.13% |
| 20 Aug 2024 | 37.38 | 37.68 | 37.69 | 37.00 | 53258 | 0.08% |
| 19 Aug 2024 | 37.35 | 39.80 | 39.80 | 36.99 | 40842 | 0.73% |
| 16 Aug 2024 | 37.08 | 37.18 | 37.39 | 36.50 | 40755 | 1.62% |
| 14 Aug 2024 | 36.49 | 36.77 | 37.60 | 36.40 | 55155 | -0.76% |
| 13 Aug 2024 | 36.77 | 37.18 | 37.19 | 36.65 | 44525 | -0.41% |
| 12 Aug 2024 | 36.92 | 37.19 | 37.28 | 36.51 | 29037 | 0.30% |
| 09 Aug 2024 | 36.81 | 37.18 | 37.18 | 36.52 | 40729 | 0.82% |
| 08 Aug 2024 | 36.51 | 37.18 | 37.18 | 36.19 | 89818 | -0.11% |
| 07 Aug 2024 | 36.55 | 36.32 | 37.09 | 36.31 | 61553 | 1.22% |
| 06 Aug 2024 | 36.11 | 37.24 | 37.24 | 36.00 | 64654 | -0.58% |
| 05 Aug 2024 | 36.32 | 36.99 | 37.28 | 35.33 | 195525 | -2.94% |
| 02 Aug 2024 | 37.42 | 37.78 | 37.89 | 37.11 | 107119 | -0.35% |
| 01 Aug 2024 | 37.55 | 37.79 | 37.99 | 37.50 | 146427 | -0.32% |
| 31 Jul 2024 | 37.67 | 37.64 | 38.19 | 37.60 | 62216 | 0.11% |
| 30 Jul 2024 | 37.63 | 37.44 | 37.98 | 37.40 | 100897 | 0.51% |
| 29 Jul 2024 | 37.44 | 37.27 | 37.98 | 37.16 | 90165 | 0.48% |
| 26 Jul 2024 | 37.26 | 37.43 | 37.43 | 36.79 | 83129 | 1.31% |
| 25 Jul 2024 | 36.78 | 37.33 | 37.86 | 36.51 | 145001 | -1.05% |
| 24 Jul 2024 | 37.17 | 38.48 | 38.95 | 36.98 | 576667 | -3.43% |
| 23 Jul 2024 | 38.49 | 37.96 | 38.64 | 37.12 | 164773 | 2.34% |
| 22 Jul 2024 | 37.61 | 38.40 | 39.49 | 37.07 | 459329 | -1.78% |
| 19 Jul 2024 | 38.29 | 42.36 | 42.70 | 37.50 | 882887 | -9.61% |
| 18 Jul 2024 | 42.36 | 39.60 | 44.40 | 37.98 | 161306 | 10.17% |
| 16 Jul 2024 | 38.45 | 37.99 | 38.50 | 37.55 | 43192 | 1.80% |
| 15 Jul 2024 | 37.77 | 37.90 | 37.99 | 37.21 | 42602 | 0.67% |
| 12 Jul 2024 | 37.52 | 37.27 | 38.00 | 36.91 | 35898 | 1.24% |
| 11 Jul 2024 | 37.06 | 37.24 | 37.24 | 36.87 | 20299 | 0.52% |
| 10 Jul 2024 | 36.87 | 37.29 | 37.30 | 36.61 | 60556 | -0.38% |
| 09 Jul 2024 | 37.01 | 36.62 | 37.25 | 36.62 | 26729 | 0.27% |
| 08 Jul 2024 | 36.91 | 36.88 | 37.97 | 36.35 | 70319 | 0.08% |
| 05 Jul 2024 | 36.88 | 37.15 | 37.15 | 36.41 | 31249 | 0.35% |
| 04 Jul 2024 | 36.75 | 36.97 | 36.98 | 36.56 | 30397 | 0.22% |
| 03 Jul 2024 | 36.67 | 36.53 | 36.90 | 36.36 | 28840 | 0.38% |
| 02 Jul 2024 | 36.53 | 36.50 | 36.60 | 36.01 | 21899 | 0.83% |
| 01 Jul 2024 | 36.23 | 36.08 | 36.50 | 35.51 | 35748 | 0.86% |
| 28 Jun 2024 | 35.92 | 35.61 | 36.08 | 35.61 | 20478 | 0.53% |
| 27 Jun 2024 | 35.73 | 35.95 | 35.98 | 35.54 | 28743 | 0.53% |
| 26 Jun 2024 | 35.54 | 35.89 | 35.89 | 35.41 | 11938 | -0.11% |
| 25 Jun 2024 | 35.58 | 35.89 | 35.89 | 35.41 | 23824 | 0.06% |
| 24 Jun 2024 | 35.56 | 35.78 | 35.79 | 35.41 | 7625 | -0.11% |
| 21 Jun 2024 | 35.60 | 35.69 | 35.79 | 35.51 | 18384 | -0.11% |
| 20 Jun 2024 | 35.64 | 35.61 | 35.79 | 35.53 | 15590 | 0.22% |
| 19 Jun 2024 | 35.56 | 35.65 | 36.05 | 35.31 | 40424 | -0.25% |
| 18 Jun 2024 | 35.65 | 35.48 | 35.91 | 35.31 | 17325 | 0.88% |
| 14 Jun 2024 | 35.34 | 35.29 | 35.45 | 34.96 | 28936 | 1.12% |
| 13 Jun 2024 | 34.95 | 35.29 | 35.34 | 34.53 | 63213 | 0.14% |
| 12 Jun 2024 | 34.90 | 34.79 | 35.10 | 34.71 | 32329 | 0.32% |
| 11 Jun 2024 | 34.79 | 34.89 | 34.99 | 34.61 | 29326 | 0.00% |
| 10 Jun 2024 | 34.79 | 35.19 | 35.20 | 34.53 | 23805 | 0.75% |
| 07 Jun 2024 | 34.53 | 34.05 | 34.79 | 34.02 | 36150 | 0.58% |
| 06 Jun 2024 | 34.33 | 34.35 | 35.70 | 34.01 | 30112 | -0.06% |
| 05 Jun 2024 | 34.35 | 34.98 | 34.98 | 33.85 | 34857 | 1.42% |
| 04 Jun 2024 | 33.87 | 34.50 | 36.00 | 33.60 | 69575 | -1.83% |
| 03 Jun 2024 | 34.50 | 34.30 | 35.49 | 34.29 | 69003 | 2.16% |
| 31 May 2024 | 33.77 | 34.18 | 34.19 | 33.68 | 16495 | -0.15% |
| 30 May 2024 | 33.82 | 34.09 | 34.13 | 33.60 | 23992 | -0.35% |
| 29 May 2024 | 33.94 | 34.19 | 34.25 | 33.70 | 20690 | -0.73% |
| 28 May 2024 | 34.19 | 34.28 | 34.35 | 33.98 | 26134 | -0.03% |
| 27 May 2024 | 34.20 | 34.04 | 34.36 | 33.82 | 33244 | 0.47% |
| 24 May 2024 | 34.04 | 34.55 | 34.55 | 33.61 | 47451 | 0.50% |
| 23 May 2024 | 33.87 | 33.88 | 33.95 | 33.51 | 31565 | 0.98% |
| 22 May 2024 | 33.54 | 33.78 | 33.90 | 33.28 | 19874 | -0.62% |
| 21 May 2024 | 33.75 | 33.99 | 33.99 | 33.40 | 886635 | 0.09% |
| 18 May 2024 | 33.72 | 33.86 | 34.50 | 33.31 | 16652 | 0.36% |
| 17 May 2024 | 33.60 | 33.44 | 33.86 | 33.32 | 15815 | 0.48% |
| 16 May 2024 | 33.44 | 33.28 | 33.87 | 33.01 | 58551 | 0.75% |
| 15 May 2024 | 33.19 | 33.49 | 33.49 | 33.06 | 39482 | 0.42% |
| 14 May 2024 | 33.05 | 33.84 | 33.84 | 32.81 | 24922 | 0.55% |
| 13 May 2024 | 32.87 | 33.18 | 33.19 | 32.71 | 32790 | 0.74% |
| 10 May 2024 | 32.63 | 32.81 | 33.27 | 32.49 | 34601 | -0.55% |
| 09 May 2024 | 32.81 | 33.19 | 33.64 | 32.73 | 71067 | -0.73% |
| 08 May 2024 | 33.05 | 33.25 | 33.25 | 32.82 | 86486 | 0.43% |
| 07 May 2024 | 32.91 | 34.98 | 35.23 | 32.80 | 298658 | -5.51% |
| 06 May 2024 | 34.83 | 34.79 | 35.21 | 34.40 | 21968 | 0.90% |
| 03 May 2024 | 34.52 | 34.59 | 34.59 | 34.02 | 28369 | 0.41% |
| 02 May 2024 | 34.38 | 34.19 | 34.60 | 33.71 | 23093 | 1.03% |
| 30 Apr 2024 | 34.03 | 33.94 | 34.06 | 33.61 | 14380 | 0.62% |
| 29 Apr 2024 | 33.82 | 33.81 | 33.93 | 33.51 | 17501 | 0.06% |
| 26 Apr 2024 | 33.80 | 33.92 | 33.93 | 33.54 | 26358 | 0.51% |
| 25 Apr 2024 | 33.63 | 33.53 | 33.84 | 33.22 | 12304 | 0.30% |
| 24 Apr 2024 | 33.53 | 33.54 | 33.95 | 33.04 | 41621 | 0.39% |
| 23 Apr 2024 | 33.40 | 33.58 | 33.58 | 33.00 | 21301 | 0.06% |
| 22 Apr 2024 | 33.38 | 33.50 | 33.50 | 33.01 | 18312 | 0.60% |
| 19 Apr 2024 | 33.18 | 33.18 | 33.29 | 32.64 | 10911 | 0.61% |
| 18 Apr 2024 | 32.98 | 33.18 | 33.25 | 32.50 | 17383 | 0.83% |
| 16 Apr 2024 | 32.71 | 33.18 | 33.50 | 32.55 | 34194 | -1.54% |
| 15 Apr 2024 | 33.22 | 33.79 | 33.79 | 32.70 | 41748 | -0.54% |
| 12 Apr 2024 | 33.40 | 33.95 | 34.00 | 33.04 | 30812 | 0.36% |
| 10 Apr 2024 | 33.28 | 33.26 | 33.41 | 33.12 | 18711 | 0.06% |
| 09 Apr 2024 | 33.26 | 33.39 | 33.39 | 33.04 | 17898 | -0.06% |
| 08 Apr 2024 | 33.28 | 33.15 | 33.65 | 32.63 | 28930 | 0.00% |
| 05 Apr 2024 | 33.28 | 32.77 | 33.42 | 32.51 | 67234 | 1.56% |
| 04 Apr 2024 | 32.77 | 32.43 | 33.19 | 32.43 | 26353 | -0.03% |
| 03 Apr 2024 | 32.78 | 32.92 | 32.92 | 32.25 | 26467 | 0.89% |
| 02 Apr 2024 | 32.49 | 32.99 | 33.27 | 32.23 | 28673 | -0.98% |
| 01 Apr 2024 | 32.81 | 32.90 | 33.50 | 32.00 | 62544 | 1.23% |
| 28 Mar 2024 | 32.41 | 32.77 | 32.77 | 32.11 | 15827 | 0.15% |
| 27 Mar 2024 | 32.36 | 32.65 | 32.77 | 32.01 | 24538 | 0.40% |
| 26 Mar 2024 | 32.23 | 31.50 | 32.64 | 31.32 | 18933 | 0.84% |
| 22 Mar 2024 | 31.96 | 32.25 | 32.25 | 31.26 | 7262 | 0.69% |
| 21 Mar 2024 | 31.74 | 32.19 | 32.29 | 31.25 | 34664 | 0.06% |
| 20 Mar 2024 | 31.72 | 32.20 | 32.20 | 31.48 | 21311 | -0.06% |
| 19 Mar 2024 | 31.74 | 31.88 | 32.14 | 31.51 | 43716 | -0.41% |
| 18 Mar 2024 | 31.87 | 32.17 | 32.18 | 31.61 | 17763 | 0.25% |
| 15 Mar 2024 | 31.79 | 32.35 | 32.35 | 31.44 | 42014 | -0.41% |
| 14 Mar 2024 | 31.92 | 31.98 | 32.17 | 31.51 | 38409 | 0.41% |
| 13 Mar 2024 | 31.79 | 32.32 | 32.69 | 31.51 | 40695 | -1.61% |
| 12 Mar 2024 | 32.31 | 32.75 | 32.75 | 32.01 | 18121 | -0.28% |
| 11 Mar 2024 | 32.40 | 32.74 | 32.84 | 32.11 | 25407 | -0.28% |
| 07 Mar 2024 | 32.49 | 32.58 | 32.58 | 32.11 | 20130 | 0.62% |
| 06 Mar 2024 | 32.29 | 32.29 | 32.59 | 32.12 | 5544 | 0.56% |
| 05 Mar 2024 | 32.11 | 32.59 | 32.70 | 32.03 | 33017 | -1.29% |
| 04 Mar 2024 | 32.53 | 32.49 | 32.64 | 32.36 | 25048 | 0.53% |
| 02 Mar 2024 | 32.36 | 32.41 | 32.60 | 31.95 | 2542 | 0.40% |
| 01 Mar 2024 | 32.23 | 31.96 | 32.38 | 31.67 | 24578 | 0.81% |
| 29 Feb 2024 | 31.97 | 32.20 | 32.20 | 31.50 | 17250 | 0.57% |
| 28 Feb 2024 | 31.79 | 32.70 | 32.70 | 31.53 | 23374 | -1.79% |
| 27 Feb 2024 | 32.37 | 32.05 | 32.60 | 32.05 | 19962 | -0.09% |
| 26 Feb 2024 | 32.40 | 32.69 | 32.69 | 32.09 | 16979 | 0.12% |
| 23 Feb 2024 | 32.36 | 32.39 | 32.44 | 32.01 | 38073 | 0.37% |
| 22 Feb 2024 | 32.24 | 31.45 | 32.52 | 31.45 | 52275 | 0.88% |
| 21 Feb 2024 | 31.96 | 32.28 | 32.50 | 31.80 | 38808 | -0.68% |
| 20 Feb 2024 | 32.18 | 32.57 | 32.57 | 31.24 | 20275 | -0.19% |
| 19 Feb 2024 | 32.24 | 32.57 | 32.57 | 31.99 | 34950 | 0.16% |
| 16 Feb 2024 | 32.19 | 32.67 | 32.67 | 32.00 | 43805 | -0.09% |
| 15 Feb 2024 | 32.22 | 32.45 | 33.45 | 32.01 | 101902 | -0.65% |
| 14 Feb 2024 | 32.43 | 33.49 | 34.45 | 31.41 | 335988 | -3.48% |
| 13 Feb 2024 | 33.60 | 33.45 | 33.90 | 32.72 | 63005 | 2.72% |
| 12 Feb 2024 | 32.71 | 33.15 | 33.50 | 32.31 | 36385 | -0.24% |
| 09 Feb 2024 | 32.79 | 32.45 | 32.98 | 32.09 | 33523 | 1.27% |
| 08 Feb 2024 | 32.38 | 32.35 | 32.68 | 31.57 | 26081 | 0.09% |
| 07 Feb 2024 | 32.35 | 31.95 | 32.60 | 31.46 | 28197 | 2.02% |
| 06 Feb 2024 | 31.71 | 31.56 | 31.88 | 31.10 | 13047 | 0.48% |
| 05 Feb 2024 | 31.56 | 31.90 | 31.90 | 31.02 | 28830 | -0.28% |
| 02 Feb 2024 | 31.65 | 32.10 | 32.10 | 31.35 | 21308 | 0.06% |
| 01 Feb 2024 | 31.63 | 31.90 | 31.90 | 31.00 | 13703 | 1.09% |
| 31 Jan 2024 | 31.29 | 31.45 | 31.79 | 31.02 | 25342 | -0.45% |
| 30 Jan 2024 | 31.43 | 32.04 | 32.04 | 31.11 | 34828 | 0.06% |
| 29 Jan 2024 | 31.41 | 31.40 | 32.36 | 30.34 | 31858 | 1.45% |
| 25 Jan 2024 | 30.96 | 31.49 | 31.49 | 30.68 | 11237 | -0.61% |
| 24 Jan 2024 | 31.15 | 30.95 | 31.50 | 30.20 | 13569 | 1.86% |
| 23 Jan 2024 | 30.58 | 31.75 | 31.75 | 30.08 | 24806 | -2.30% |
| 20 Jan 2024 | 31.30 | 31.50 | 31.50 | 30.54 | 13768 | 0.55% |
| 19 Jan 2024 | 31.13 | 30.50 | 31.90 | 30.50 | 17697 | 0.48% |
| 18 Jan 2024 | 30.98 | 31.62 | 32.03 | 30.36 | 46697 | -0.19% |
| 17 Jan 2024 | 31.04 | 31.88 | 31.88 | 30.73 | 24921 | -2.14% |
| 16 Jan 2024 | 31.72 | 31.75 | 32.00 | 31.10 | 18751 | 0.76% |
| 15 Jan 2024 | 31.48 | 31.50 | 31.55 | 31.20 | 15553 | 0.96% |
| 12 Jan 2024 | 31.18 | 31.08 | 31.48 | 30.94 | 28143 | 0.32% |
| 11 Jan 2024 | 31.08 | 30.85 | 31.20 | 30.75 | 18981 | 0.78% |
| 10 Jan 2024 | 30.84 | 31.09 | 31.10 | 30.59 | 11268 | -0.13% |
| 09 Jan 2024 | 30.88 | 31.37 | 31.37 | 30.76 | 40288 | -0.29% |
| 08 Jan 2024 | 30.97 | 31.80 | 31.80 | 30.71 | 48819 | -0.64% |
| 05 Jan 2024 | 31.17 | 30.93 | 33.20 | 30.78 | 232307 | 0.78% |
| 04 Jan 2024 | 30.93 | 30.68 | 31.00 | 30.61 | 20067 | 0.81% |
| 03 Jan 2024 | 30.68 | 30.70 | 31.28 | 30.61 | 20803 | -0.23% |
| 02 Jan 2024 | 30.75 | 31.19 | 31.20 | 30.60 | 23465 | -0.52% |
| 01 Jan 2024 | 30.91 | 34.00 | 34.00 | 30.65 | 24981 | 0.82% |
| 29 Dec 2023 | 30.66 | 30.69 | 30.89 | 30.57 | 12503 | 0.16% |
| 28 Dec 2023 | 30.61 | 31.00 | 31.00 | 30.31 | 32760 | 0.69% |
| 27 Dec 2023 | 30.40 | 30.50 | 30.78 | 30.01 | 28359 | 0.20% |
| 26 Dec 2023 | 30.34 | 30.15 | 30.49 | 29.50 | 22906 | 0.63% |
| 22 Dec 2023 | 30.15 | 30.90 | 30.90 | 29.90 | 12672 | 0.53% |
| 21 Dec 2023 | 29.99 | 29.94 | 30.00 | 29.35 | 28720 | 0.17% |
| 20 Dec 2023 | 29.94 | 31.00 | 31.00 | 28.02 | 33166 | -1.35% |
| 19 Dec 2023 | 30.35 | 30.24 | 30.74 | 30.24 | 22815 | -0.13% |
| 18 Dec 2023 | 30.39 | 30.68 | 30.80 | 30.25 | 20676 | 0.50% |
| 15 Dec 2023 | 30.24 | 30.62 | 30.62 | 30.02 | 23005 | 0.73% |
| 14 Dec 2023 | 30.02 | 29.90 | 30.14 | 29.80 | 24502 | 1.21% |
| 13 Dec 2023 | 29.66 | 29.85 | 29.85 | 29.45 | 8863 | 0.10% |
| 12 Dec 2023 | 29.63 | 29.75 | 29.87 | 29.62 | 17310 | -0.30% |
| 11 Dec 2023 | 29.72 | 29.74 | 29.75 | 29.46 | 18061 | 0.92% |
| 08 Dec 2023 | 29.45 | 29.97 | 29.97 | 29.35 | 30047 | -0.30% |
| 07 Dec 2023 | 29.54 | 30.05 | 30.05 | 29.42 | 19170 | 0.27% |
| 06 Dec 2023 | 29.46 | 29.27 | 29.68 | 29.26 | 55158 | 0.65% |
| 05 Dec 2023 | 29.27 | 29.25 | 29.35 | 28.43 | 100089 | 0.79% |
| 04 Dec 2023 | 29.04 | 28.69 | 29.12 | 28.52 | 239905 | 1.22% |
| 01 Dec 2023 | 28.69 | 28.27 | 28.74 | 28.27 | 227898 | 1.34% |
| 30 Nov 2023 | 28.31 | 28.23 | 28.49 | 28.23 | 27996 | 0.18% |
| 29 Nov 2023 | 28.26 | 27.86 | 28.56 | 27.86 | 44654 | 0.57% |
| 28 Nov 2023 | 28.10 | 28.10 | 28.28 | 27.78 | 19432 | 0.25% |
| 24 Nov 2023 | 28.03 | 28.24 | 28.24 | 27.72 | 14710 | -0.14% |
| 23 Nov 2023 | 28.07 | 28.01 | 28.21 | 27.65 | 14439 | 0.21% |
| 22 Nov 2023 | 28.01 | 27.81 | 28.19 | 27.50 | 20764 | -0.11% |
| 21 Nov 2023 | 28.04 | 28.04 | 28.13 | 27.81 | 21761 | -0.04% |
| 20 Nov 2023 | 28.05 | 28.12 | 28.19 | 27.81 | 10571 | -0.14% |
| 17 Nov 2023 | 28.09 | 27.71 | 28.29 | 27.71 | 20574 | -0.04% |
| 16 Nov 2023 | 28.10 | 27.92 | 28.20 | 27.66 | 36083 | 0.50% |
| 15 Nov 2023 | 27.96 | 27.97 | 27.99 | 27.53 | 27942 | 1.60% |
| 13 Nov 2023 | 27.52 | 27.73 | 27.89 | 27.45 | 16878 | -0.76% |
| 12 Nov 2023 | 27.73 | 27.94 | 27.94 | 27.52 | 10845 | 0.29% |
| 10 Nov 2023 | 27.65 | 27.56 | 27.77 | 27.17 | 13711 | 0.80% |
| 09 Nov 2023 | 27.43 | 27.80 | 27.90 | 27.25 | 45384 | -1.33% |
| 08 Nov 2023 | 27.80 | 27.63 | 28.08 | 27.52 | 6763 | 0.62% |
| 07 Nov 2023 | 27.63 | 27.71 | 27.78 | 27.55 | 3835 | -0.29% |
| 06 Nov 2023 | 27.71 | 27.40 | 27.79 | 27.20 | 3252 | 0.73% |
| 03 Nov 2023 | 27.51 | 27.40 | 27.79 | 27.20 | 5412 | -0.51% |
| 02 Nov 2023 | 27.65 | 27.95 | 27.95 | 27.40 | 3906 | -0.07% |
| 01 Nov 2023 | 27.67 | 27.20 | 27.75 | 27.05 | 5111 | 0.55% |
| 31 Oct 2023 | 27.52 | 27.79 | 27.80 | 27.15 | 6750 | 0.00% |
| 30 Oct 2023 | 27.52 | 27.84 | 27.87 | 27.01 | 9753 | 0.84% |
| 27 Oct 2023 | 27.29 | 28.39 | 28.39 | 26.80 | 15087 | -1.94% |
| 26 Oct 2023 | 27.83 | 27.40 | 27.95 | 26.00 | 8643 | 1.38% |
| 25 Oct 2023 | 27.45 | 27.66 | 28.00 | 27.35 | 6965 | -0.76% |
| 23 Oct 2023 | 27.66 | 27.25 | 27.89 | 27.25 | 6770 | 0.55% |
| 20 Oct 2023 | 27.51 | 27.31 | 27.90 | 27.31 | 5810 | -0.22% |
| 19 Oct 2023 | 27.57 | 27.72 | 27.72 | 27.45 | 4227 | -0.54% |
| 18 Oct 2023 | 27.72 | 28.17 | 28.17 | 27.70 | 6171 | -0.72% |
| 17 Oct 2023 | 27.92 | 27.50 | 28.45 | 27.50 | 41121 | -0.07% |
| 16 Oct 2023 | 27.94 | 28.04 | 28.04 | 27.78 | 9864 | 0.58% |
| 13 Oct 2023 | 27.78 | 28.10 | 28.10 | 27.41 | 9293 | 0.29% |
| 12 Oct 2023 | 27.70 | 28.40 | 28.40 | 27.59 | 15049 | -0.50% |
| 11 Oct 2023 | 27.84 | 27.64 | 27.99 | 27.64 | 11564 | -0.25% |
| 10 Oct 2023 | 27.91 | 27.84 | 28.30 | 27.34 | 11962 | 2.12% |
| 09 Oct 2023 | 27.33 | 27.73 | 27.89 | 27.03 | 9530 | -1.44% |
| 06 Oct 2023 | 27.73 | 27.90 | 27.90 | 27.33 | 4240 | 0.84% |
| 05 Oct 2023 | 27.50 | 27.34 | 27.89 | 27.34 | 6134 | -0.07% |
| 04 Oct 2023 | 27.52 | 27.68 | 27.97 | 27.35 | 10524 | -0.54% |
| 03 Oct 2023 | 27.67 | 28.19 | 28.19 | 27.32 | 13722 | 0.07% |
| 29 Sep 2023 | 27.65 | 27.51 | 27.98 | 27.30 | 19451 | -0.04% |
| 28 Sep 2023 | 27.66 | 27.69 | 27.74 | 27.51 | 9371 | -0.04% |
| 27 Sep 2023 | 27.67 | 27.38 | 27.89 | 27.38 | 7548 | 0.07% |
| 26 Sep 2023 | 27.65 | 27.99 | 27.99 | 27.55 | 14620 | -0.40% |
| 25 Sep 2023 | 27.76 | 27.78 | 27.99 | 27.30 | 13548 | -0.07% |
| 22 Sep 2023 | 27.78 | 27.68 | 27.90 | 27.20 | 11823 | 0.43% |
| 21 Sep 2023 | 27.66 | 27.99 | 27.99 | 27.50 | 24229 | -0.86% |
| 20 Sep 2023 | 27.90 | 27.84 | 28.05 | 27.50 | 32387 | -0.32% |
| 18 Sep 2023 | 27.99 | 28.80 | 28.80 | 27.84 | 24145 | -0.18% |
| 15 Sep 2023 | 28.04 | 27.97 | 28.80 | 27.69 | 50878 | 0.25% |
| 14 Sep 2023 | 27.97 | 27.99 | 28.12 | 27.88 | 27323 | 0.36% |
| 13 Sep 2023 | 27.87 | 28.14 | 28.14 | 27.65 | 108700 | 0.87% |
| 12 Sep 2023 | 27.63 | 28.57 | 28.57 | 27.33 | 74499 | -1.60% |
| 11 Sep 2023 | 28.08 | 28.07 | 28.37 | 27.97 | 126048 | 0.07% |
| 08 Sep 2023 | 28.06 | 28.09 | 28.26 | 27.70 | 66551 | -0.07% |
| 07 Sep 2023 | 28.08 | 28.60 | 28.71 | 27.82 | 121336 | -1.23% |
| 06 Sep 2023 | 28.43 | 28.09 | 29.70 | 27.80 | 187487 | 1.68% |
| 05 Sep 2023 | 27.96 | 27.85 | 28.49 | 27.52 | 65387 | 1.60% |
| 04 Sep 2023 | 27.52 | 30.67 | 30.99 | 27.12 | 534462 | -11.34% |
| 01 Sep 2023 | 31.04 | 28.30 | 32.46 | 27.70 | 80214 | 9.68% |
| 31 Aug 2023 | 28.30 | 28.20 | 28.39 | 27.50 | 6011 | 0.89% |
| 30 Aug 2023 | 28.05 | 28.02 | 28.39 | 27.91 | 4286 | 0.11% |
| 29 Aug 2023 | 28.02 | 27.31 | 28.50 | 27.31 | 14617 | 0.86% |
| 28 Aug 2023 | 27.78 | 28.00 | 28.00 | 27.20 | 7965 | 0.07% |
| 25 Aug 2023 | 27.76 | 27.22 | 28.00 | 27.22 | 2951 | 0.22% |
| 24 Aug 2023 | 27.70 | 28.00 | 28.00 | 27.50 | 6517 | -0.50% |
| 23 Aug 2023 | 27.84 | 27.80 | 27.98 | 27.50 | 4332 | 0.18% |
| 22 Aug 2023 | 27.79 | 27.65 | 27.80 | 27.17 | 5299 | 0.83% |
| 21 Aug 2023 | 27.56 | 27.80 | 27.80 | 27.50 | 6409 | -0.14% |
| 18 Aug 2023 | 27.60 | 27.80 | 27.80 | 27.55 | 8965 | -0.25% |
| 17 Aug 2023 | 27.67 | 27.60 | 27.85 | 27.55 | 3418 | -0.43% |
| 16 Aug 2023 | 27.79 | 27.48 | 27.95 | 27.05 | 3636 | 1.13% |
| 14 Aug 2023 | 27.48 | 27.70 | 27.70 | 27.01 | 6449 | -0.79% |
| 11 Aug 2023 | 27.70 | 27.95 | 27.95 | 27.01 | 8855 | 0.98% |
| 10 Aug 2023 | 27.43 | 27.83 | 27.94 | 27.01 | 5712 | -1.08% |
| 09 Aug 2023 | 27.73 | 27.94 | 27.94 | 27.72 | 4240 | 0.04% |
| 08 Aug 2023 | 27.72 | 27.08 | 27.92 | 27.08 | 6693 | 0.14% |
| 07 Aug 2023 | 27.68 | 27.55 | 27.94 | 26.90 | 10190 | 0.36% |
| 04 Aug 2023 | 27.58 | 27.59 | 27.65 | 26.91 | 4314 | 1.47% |
| 03 Aug 2023 | 27.18 | 27.60 | 27.60 | 26.61 | 12791 | -0.84% |
| 02 Aug 2023 | 27.41 | 27.19 | 27.59 | 27.19 | 11647 | -0.33% |
| 01 Aug 2023 | 27.50 | 27.64 | 27.64 | 27.11 | 12532 | 0.55% |
| 31 Jul 2023 | 27.35 | 27.77 | 27.77 | 27.21 | 9114 | 0.18% |
| 28 Jul 2023 | 27.30 | 27.09 | 27.90 | 26.85 | 24841 | 1.26% |
| 27 Jul 2023 | 26.96 | 26.90 | 27.10 | 26.61 | 9094 | 0.37% |
| 26 Jul 2023 | 26.86 | 26.86 | 27.18 | 26.54 | 6419 | 0.00% |
| 25 Jul 2023 | 26.86 | 26.87 | 27.17 | 26.70 | 7424 | -0.04% |
| 24 Jul 2023 | 26.87 | 26.97 | 26.98 | 26.67 | 8040 | 1.43% |
| 21 Jul 2023 | 26.49 | 27.34 | 27.34 | 26.30 | 37293 | -2.43% |
| 20 Jul 2023 | 27.15 | 27.00 | 27.38 | 26.76 | 14348 | 0.67% |
| 19 Jul 2023 | 26.97 | 26.54 | 28.40 | 26.54 | 47140 | 1.51% |
| 18 Jul 2023 | 26.57 | 26.56 | 26.89 | 26.53 | 155269 | 0.08% |
| 17 Jul 2023 | 26.55 | 26.67 | 26.80 | 26.33 | 41344 | 0.99% |
| 14 Jul 2023 | 26.29 | 26.39 | 26.69 | 26.21 | 25878 | 0.73% |
| 13 Jul 2023 | 26.10 | 25.93 | 26.44 | 25.93 | 25710 | -0.19% |
| 12 Jul 2023 | 26.15 | 25.76 | 26.51 | 25.76 | 32103 | 0.23% |
| 11 Jul 2023 | 26.09 | 26.28 | 26.28 | 26.06 | 8244 | 0.42% |
| 10 Jul 2023 | 25.98 | 26.45 | 26.45 | 25.64 | 14036 | -0.27% |
| 07 Jul 2023 | 26.05 | 26.57 | 26.57 | 25.96 | 15145 | -0.42% |
| 06 Jul 2023 | 26.16 | 26.04 | 26.34 | 25.51 | 10736 | 0.42% |
| 05 Jul 2023 | 26.05 | 26.39 | 26.39 | 25.74 | 14869 | -0.31% |
| 04 Jul 2023 | 26.13 | 26.11 | 26.29 | 26.01 | 13938 | 0.04% |
| 03 Jul 2023 | 26.12 | 26.30 | 26.30 | 25.30 | 21482 | 1.16% |
| 30 Jun 2023 | 25.82 | 25.50 | 25.98 | 25.50 | 7218 | 0.31% |
| 28 Jun 2023 | 25.74 | 25.91 | 25.91 | 25.63 | 9997 | 0.66% |
| 27 Jun 2023 | 25.57 | 25.50 | 25.64 | 25.42 | 16683 | 0.12% |
| 26 Jun 2023 | 25.54 | 25.41 | 25.99 | 25.34 | 23966 | 0.51% |
| 23 Jun 2023 | 25.41 | 25.88 | 25.88 | 25.20 | 27371 | -0.82% |
| 22 Jun 2023 | 25.62 | 25.80 | 25.84 | 25.60 | 14465 | -0.66% |
| 21 Jun 2023 | 25.79 | 25.69 | 25.99 | 25.65 | 18765 | 0.55% |
| 20 Jun 2023 | 25.65 | 25.89 | 25.89 | 25.30 | 33492 | -0.93% |
| 19 Jun 2023 | 25.89 | 25.99 | 26.64 | 25.80 | 29665 | -0.38% |
| 16 Jun 2023 | 25.99 | 30.69 | 30.69 | 25.80 | 180922 | -13.34% |
| 15 Jun 2023 | 29.99 | 29.74 | 30.62 | 29.15 | 4620 | 0.84% |
| 14 Jun 2023 | 29.74 | 30.39 | 30.39 | 29.00 | 2931 | -1.85% |
| 13 Jun 2023 | 30.30 | 29.94 | 30.30 | 29.39 | 999 | 0.53% |
| 12 Jun 2023 | 30.14 | 30.38 | 30.38 | 28.80 | 3389 | -1.31% |
| 09 Jun 2023 | 30.54 | 30.54 | 30.54 | 29.00 | 5531 | 0.83% |
| 08 Jun 2023 | 30.29 | 28.97 | 30.31 | 28.91 | 10084 | 3.34% |
| 07 Jun 2023 | 29.31 | 27.70 | 30.25 | 27.00 | 20773 | 5.77% |
| 06 Jun 2023 | 27.71 | 27.51 | 28.20 | 26.83 | 4459 | 0.73% |
| 05 Jun 2023 | 27.51 | 27.48 | 27.97 | 26.52 | 4076 | 2.61% |
| 02 Jun 2023 | 26.81 | 27.97 | 27.97 | 26.51 | 1834 | -1.76% |
| 01 Jun 2023 | 27.29 | 27.29 | 27.29 | 27.00 | 2456 | 0.15% |
| 31 May 2023 | 27.25 | 27.29 | 27.29 | 26.60 | 2344 | -0.15% |
| 30 May 2023 | 27.29 | 27.39 | 27.39 | 27.00 | 1265 | 0.07% |
| 29 May 2023 | 27.27 | 27.29 | 27.29 | 26.61 | 1795 | 2.13% |
| 26 May 2023 | 26.70 | 27.86 | 27.86 | 25.50 | 5077 | -1.80% |
| 25 May 2023 | 27.19 | 27.33 | 27.33 | 26.55 | 3205 | 1.95% |
| 24 May 2023 | 26.67 | 26.95 | 26.95 | 25.84 | 3140 | 0.95% |
| 23 May 2023 | 26.42 | 27.18 | 27.19 | 25.83 | 13866 | -2.47% |
| 22 May 2023 | 27.09 | 29.21 | 29.21 | 25.80 | 34943 | -4.95% |
| 19 May 2023 | 28.50 | 28.30 | 29.39 | 27.20 | 13360 | 3.22% |
| 18 May 2023 | 27.61 | 26.54 | 28.49 | 26.54 | 4839 | 1.43% |
| 17 May 2023 | 27.22 | 25.51 | 27.51 | 24.13 | 28161 | 6.70% |
| 16 May 2023 | 25.51 | 25.37 | 26.00 | 25.20 | 10415 | 0.55% |
| 15 May 2023 | 25.37 | 25.60 | 25.85 | 24.80 | 5597 | -0.74% |
| 12 May 2023 | 25.56 | 25.80 | 25.85 | 25.51 | 3025 | -0.74% |
| 11 May 2023 | 25.75 | 25.85 | 25.85 | 25.55 | 7884 | 0.31% |
| 10 May 2023 | 25.67 | 25.77 | 25.85 | 25.20 | 633 | -0.39% |
| 09 May 2023 | 25.77 | 25.75 | 25.80 | 25.71 | 3947 | 0.19% |
| 08 May 2023 | 25.72 | 25.85 | 25.85 | 25.00 | 8392 | -0.46% |
| 05 May 2023 | 25.84 | 25.50 | 25.85 | 25.27 | 13131 | 1.57% |
| 04 May 2023 | 25.44 | 25.19 | 25.45 | 25.01 | 4372 | 0.83% |
| 03 May 2023 | 25.23 | 25.95 | 25.95 | 24.91 | 9428 | -0.67% |
| 02 May 2023 | 25.40 | 25.30 | 25.95 | 24.05 | 10850 | 2.75% |
| 28 Apr 2023 | 24.72 | 24.30 | 24.90 | 24.30 | 2238 | 2.79% |
| 27 Apr 2023 | 24.05 | 24.47 | 24.75 | 24.00 | 6769 | -1.88% |
| 26 Apr 2023 | 24.51 | 24.42 | 24.75 | 24.42 | 533 | -0.73% |
| 25 Apr 2023 | 24.69 | 24.40 | 24.75 | 24.40 | 2238 | 1.23% |
| 24 Apr 2023 | 24.39 | 25.29 | 25.29 | 24.00 | 3058 | -1.18% |
| 21 Apr 2023 | 24.68 | 23.91 | 24.75 | 23.91 | 5016 | 0.65% |
| 20 Apr 2023 | 24.52 | 23.70 | 24.99 | 23.70 | 4749 | 1.53% |
| 19 Apr 2023 | 24.15 | 28.14 | 28.14 | 23.74 | 7242 | -3.82% |
| 18 Apr 2023 | 25.11 | 23.61 | 25.25 | 23.61 | 4465 | 6.35% |
| 17 Apr 2023 | 23.61 | 23.60 | 23.90 | 23.10 | 4213 | 0.04% |
| 13 Apr 2023 | 23.60 | 23.52 | 28.32 | 22.94 | 683 | 0.34% |
| 12 Apr 2023 | 23.52 | 23.50 | 23.65 | 23.45 | 1176 | 0.73% |
| 11 Apr 2023 | 23.35 | 23.82 | 23.82 | 23.25 | 451 | 0.47% |
| 10 Apr 2023 | 23.24 | 23.63 | 23.63 | 23.00 | 2492 | -1.65% |
| 06 Apr 2023 | 23.63 | 23.50 | 23.85 | 23.45 | 650 | 0.77% |
| 05 Apr 2023 | 23.45 | 23.79 | 23.90 | 23.10 | 3231 | -1.43% |
| 03 Apr 2023 | 23.79 | 23.80 | 23.95 | 23.50 | 4054 | 0.25% |
| 31 Mar 2023 | 23.73 | 23.85 | 23.85 | 23.20 | 1627 | 0.76% |
| 29 Mar 2023 | 23.55 | 23.30 | 23.75 | 23.26 | 1463 | 0.17% |
| 28 Mar 2023 | 23.51 | 22.85 | 23.69 | 22.85 | 13055 | 0.04% |
| 27 Mar 2023 | 23.50 | 23.09 | 23.65 | 22.70 | 14632 | 1.78% |
| 24 Mar 2023 | 23.09 | 23.10 | 23.50 | 22.70 | 1188 | 0.00% |
| 23 Mar 2023 | 23.09 | 23.10 | 23.60 | 22.50 | 2582 | 0.48% |
| 22 Mar 2023 | 22.98 | 23.00 | 23.00 | 22.95 | 2350 | -0.04% |
| 21 Mar 2023 | 22.99 | 23.56 | 23.60 | 22.35 | 500035 | 0.00% |
| 20 Mar 2023 | 22.99 | 23.81 | 23.81 | 22.95 | 1801 | -1.03% |
| 17 Mar 2023 | 23.23 | 23.10 | 23.49 | 22.90 | 422 | 1.84% |
| 16 Mar 2023 | 22.81 | 22.96 | 23.00 | 22.50 | 1914 | -0.61% |
| 15 Mar 2023 | 22.95 | 22.90 | 23.00 | 22.55 | 2881 | -0.09% |
| 14 Mar 2023 | 22.97 | 23.60 | 24.00 | 22.75 | 2924 | -2.26% |
| 13 Mar 2023 | 23.50 | 23.81 | 23.90 | 23.23 | 1125 | 1.16% |
| 10 Mar 2023 | 23.23 | 23.11 | 23.39 | 23.11 | 1626 | 0.30% |
| 09 Mar 2023 | 23.16 | 23.50 | 23.50 | 23.15 | 14469 | -1.45% |
| 08 Mar 2023 | 23.50 | 23.24 | 23.50 | 23.24 | 2609 | 1.12% |
| 06 Mar 2023 | 23.24 | 23.19 | 23.76 | 23.10 | 7031 | 0.22% |
| 03 Mar 2023 | 23.19 | 23.10 | 23.30 | 23.10 | 2282 | 0.61% |
| 02 Mar 2023 | 23.05 | 23.10 | 23.30 | 23.05 | 1703 | -0.65% |
| 01 Mar 2023 | 23.20 | 23.10 | 23.20 | 23.05 | 827 | 0.43% |
| 28 Feb 2023 | 23.10 | 22.75 | 23.20 | 22.75 | 6803 | 1.36% |
| 27 Feb 2023 | 22.79 | 24.39 | 24.39 | 22.75 | 6435 | -4.24% |
| 24 Feb 2023 | 23.80 | 24.25 | 24.74 | 23.30 | 4285 | -0.46% |
| 23 Feb 2023 | 23.91 | 23.30 | 24.25 | 23.30 | 958 | 1.79% |
| 22 Feb 2023 | 23.49 | 26.00 | 26.00 | 23.00 | 7633 | -0.55% |
