HDFCPVTBAN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 28.88 | 28.79 | 29.35 | 28.79 | 13408 | 0.31% |
| 18 Dec 2025 | 28.79 | 28.78 | 28.96 | 28.66 | 27073 | 0.07% |
| 17 Dec 2025 | 28.77 | 29.67 | 29.67 | 28.75 | 34274 | -0.62% |
| 16 Dec 2025 | 28.95 | 29.26 | 29.27 | 28.93 | 50470 | -1.09% |
| 15 Dec 2025 | 29.27 | 29.30 | 29.42 | 29.10 | 33313 | -0.07% |
| 12 Dec 2025 | 29.29 | 29.30 | 29.38 | 29.17 | 50559 | 0.58% |
| 11 Dec 2025 | 29.12 | 29.62 | 29.62 | 28.81 | 45053 | 0.76% |
| 10 Dec 2025 | 28.90 | 28.99 | 29.22 | 28.85 | 80163 | -0.31% |
| 09 Dec 2025 | 28.99 | 29.28 | 29.28 | 28.84 | 133999 | -0.51% |
| 08 Dec 2025 | 29.14 | 29.37 | 29.37 | 29.00 | 31702 | -0.51% |
| 05 Dec 2025 | 29.29 | 29.33 | 29.39 | 29.10 | 59807 | 0.14% |
| 04 Dec 2025 | 29.25 | 29.28 | 29.35 | 29.10 | 134113 | 0.38% |
| 03 Dec 2025 | 29.14 | 29.15 | 29.24 | 28.90 | 188258 | 0.45% |
| 02 Dec 2025 | 29.01 | 29.37 | 29.37 | 28.94 | 93180 | -0.85% |
| 01 Dec 2025 | 29.26 | 29.88 | 29.93 | 29.20 | 40780 | -0.10% |
| 28 Nov 2025 | 29.29 | 28.57 | 29.54 | 28.57 | 36348 | -0.07% |
| 27 Nov 2025 | 29.31 | 29.14 | 29.40 | 29.14 | 113066 | 0.58% |
| 26 Nov 2025 | 29.14 | 28.79 | 29.20 | 28.70 | 46047 | 1.53% |
| 25 Nov 2025 | 28.70 | 29.25 | 29.25 | 28.34 | 37859 | -0.38% |
| 24 Nov 2025 | 28.81 | 28.95 | 29.08 | 28.68 | 36416 | 0.00% |
| 21 Nov 2025 | 28.81 | 29.03 | 29.05 | 28.76 | 60699 | -0.69% |
| 20 Nov 2025 | 29.01 | 28.93 | 29.05 | 28.91 | 34828 | 0.10% |
| 19 Nov 2025 | 28.98 | 28.82 | 29.00 | 28.74 | 31121 | 0.52% |
| 18 Nov 2025 | 28.83 | 29.05 | 29.05 | 28.77 | 35106 | -0.28% |
| 17 Nov 2025 | 28.91 | 28.74 | 28.95 | 28.40 | 51308 | 1.08% |
| 14 Nov 2025 | 28.60 | 28.77 | 28.82 | 28.43 | 38510 | -0.10% |
| 13 Nov 2025 | 28.63 | 28.58 | 28.77 | 28.48 | 55278 | 0.17% |
| 12 Nov 2025 | 28.58 | 28.47 | 28.78 | 28.42 | 39477 | 0.39% |
| 11 Nov 2025 | 28.47 | 29.15 | 29.15 | 28.27 | 28467 | 0.11% |
| 10 Nov 2025 | 28.44 | 29.07 | 29.07 | 28.37 | 31620 | 0.25% |
| 07 Nov 2025 | 28.37 | 28.45 | 28.45 | 28.00 | 158742 | 0.21% |
| 06 Nov 2025 | 28.31 | 28.95 | 28.95 | 28.23 | 32850 | -0.46% |
| 04 Nov 2025 | 28.44 | 28.63 | 28.66 | 28.40 | 24618 | -0.73% |
| 03 Nov 2025 | 28.65 | 28.56 | 28.79 | 28.37 | 247258 | 0.32% |
| 31 Oct 2025 | 28.56 | 28.79 | 28.82 | 28.50 | 67744 | -0.76% |
| 30 Oct 2025 | 28.78 | 29.50 | 29.50 | 28.39 | 49906 | -0.45% |
| 29 Oct 2025 | 28.91 | 29.04 | 29.04 | 28.78 | 51193 | 0.03% |
| 28 Oct 2025 | 28.90 | 29.00 | 29.00 | 28.72 | 60762 | 0.14% |
| 27 Oct 2025 | 28.86 | 29.00 | 29.19 | 28.72 | 125470 | 0.00% |
| 24 Oct 2025 | 28.86 | 28.35 | 29.38 | 28.35 | 59203 | -0.76% |
| 23 Oct 2025 | 29.08 | 29.65 | 29.97 | 28.92 | 285619 | 0.52% |
| 21 Oct 2025 | 28.93 | 29.50 | 29.50 | 28.44 | 74549 | 0.28% |
| 20 Oct 2025 | 28.85 | 28.78 | 29.07 | 28.24 | 304527 | 0.77% |
| 17 Oct 2025 | 28.63 | 28.78 | 28.82 | 28.41 | 214419 | 0.28% |
| 16 Oct 2025 | 28.55 | 28.43 | 28.60 | 28.27 | 179196 | 1.21% |
| 15 Oct 2025 | 28.21 | 28.25 | 28.35 | 28.03 | 106270 | 0.43% |
| 14 Oct 2025 | 28.09 | 28.49 | 28.49 | 28.02 | 64436 | -0.67% |
| 13 Oct 2025 | 28.28 | 28.87 | 28.87 | 25.13 | 92636 | 0.39% |
| 10 Oct 2025 | 28.17 | 28.01 | 28.31 | 27.92 | 104144 | 0.86% |
| 09 Oct 2025 | 27.93 | 27.95 | 28.09 | 27.82 | 49807 | 0.40% |
| 08 Oct 2025 | 27.82 | 28.01 | 28.08 | 27.78 | 62398 | -0.22% |
| 07 Oct 2025 | 27.88 | 28.59 | 28.59 | 27.59 | 58449 | -0.07% |
| 06 Oct 2025 | 27.90 | 27.29 | 28.20 | 27.29 | 96060 | 1.16% |
| 03 Oct 2025 | 27.58 | 27.42 | 28.00 | 27.42 | 37437 | 0.58% |
| 01 Oct 2025 | 27.42 | 26.59 | 27.59 | 26.59 | 160752 | 2.16% |
| 30 Sep 2025 | 26.84 | 27.33 | 27.34 | 26.45 | 57626 | -0.11% |
| 29 Sep 2025 | 26.87 | 27.66 | 27.66 | 26.80 | 34049 | -0.44% |
| 26 Sep 2025 | 26.99 | 27.30 | 27.30 | 26.91 | 53799 | -0.81% |
| 25 Sep 2025 | 27.21 | 28.01 | 28.01 | 27.18 | 30275 | -0.44% |
| 24 Sep 2025 | 27.33 | 26.75 | 27.60 | 26.75 | 16800 | -0.40% |
| 23 Sep 2025 | 27.44 | 27.58 | 27.58 | 27.19 | 662211 | 0.40% |
| 22 Sep 2025 | 27.33 | 28.02 | 28.05 | 27.31 | 60373 | -0.51% |
| 19 Sep 2025 | 27.47 | 28.24 | 28.24 | 27.36 | 635525 | -0.33% |
| 18 Sep 2025 | 27.56 | 26.78 | 28.05 | 26.78 | 376306 | 0.33% |
| 17 Sep 2025 | 27.47 | 28.08 | 28.08 | 27.40 | 61626 | 0.26% |
| 16 Sep 2025 | 27.40 | 27.86 | 28.17 | 27.15 | 57340 | 0.77% |
| 15 Sep 2025 | 27.19 | 27.84 | 27.84 | 27.09 | 43984 | 0.07% |
| 12 Sep 2025 | 27.17 | 26.41 | 27.47 | 26.41 | 37254 | 0.30% |
| 11 Sep 2025 | 27.09 | 27.01 | 27.16 | 26.90 | 26931 | 0.44% |
| 10 Sep 2025 | 26.97 | 27.02 | 27.04 | 26.67 | 19650 | 0.82% |
| 09 Sep 2025 | 26.75 | 27.10 | 27.48 | 26.63 | 30392 | -0.22% |
| 08 Sep 2025 | 26.81 | 26.92 | 27.09 | 26.70 | 86434 | 0.07% |
| 05 Sep 2025 | 26.79 | 26.32 | 27.07 | 26.32 | 16373 | 0.22% |
| 04 Sep 2025 | 26.73 | 27.40 | 27.40 | 26.15 | 35739 | -0.04% |
| 03 Sep 2025 | 26.74 | 26.20 | 27.00 | 26.20 | 24578 | 0.60% |
| 02 Sep 2025 | 26.58 | 27.42 | 27.42 | 26.09 | 82161 | -0.67% |
| 01 Sep 2025 | 26.76 | 27.22 | 27.22 | 26.13 | 37598 | 0.75% |
| 29 Aug 2025 | 26.56 | 26.63 | 26.77 | 26.48 | 66177 | 0.04% |
| 28 Aug 2025 | 26.55 | 27.00 | 27.04 | 26.51 | 55308 | -1.04% |
| 26 Aug 2025 | 26.83 | 27.29 | 27.29 | 26.80 | 63888 | -1.36% |
| 25 Aug 2025 | 27.20 | 27.29 | 27.74 | 27.06 | 139547 | 0.04% |
| 22 Aug 2025 | 27.19 | 28.15 | 28.15 | 27.17 | 68708 | -1.02% |
| 21 Aug 2025 | 27.47 | 28.12 | 28.12 | 27.27 | 17337 | 0.11% |
| 20 Aug 2025 | 27.44 | 27.50 | 27.74 | 27.26 | 18715 | -0.22% |
| 19 Aug 2025 | 27.50 | 28.04 | 28.04 | 27.27 | 74592 | 0.51% |
| 18 Aug 2025 | 27.36 | 27.71 | 27.79 | 27.27 | 42525 | 0.81% |
| 14 Aug 2025 | 27.14 | 27.78 | 27.78 | 26.61 | 10582 | 0.11% |
| 13 Aug 2025 | 27.11 | 27.23 | 27.26 | 26.05 | 30288 | 0.26% |
| 12 Aug 2025 | 27.04 | 27.86 | 27.86 | 27.01 | 31019 | -0.55% |
| 11 Aug 2025 | 27.19 | 26.50 | 27.23 | 26.45 | 46008 | 0.78% |
| 08 Aug 2025 | 26.98 | 26.55 | 27.45 | 26.55 | 97065 | -0.95% |
| 07 Aug 2025 | 27.24 | 27.48 | 27.48 | 26.93 | 59645 | -0.18% |
| 06 Aug 2025 | 27.29 | 28.07 | 28.07 | 27.05 | 69483 | -0.37% |
| 05 Aug 2025 | 27.39 | 27.38 | 27.75 | 27.13 | 132038 | 0.04% |
| 04 Aug 2025 | 27.38 | 26.60 | 27.62 | 26.60 | 43494 | 0.33% |
| 01 Aug 2025 | 27.29 | 28.19 | 28.19 | 27.17 | 37691 | -0.80% |
| 31 Jul 2025 | 27.51 | 26.87 | 27.69 | 26.87 | 23572 | -0.18% |
| 30 Jul 2025 | 27.56 | 28.24 | 28.24 | 27.25 | 19520 | 0.00% |
| 29 Jul 2025 | 27.56 | 27.57 | 27.79 | 27.37 | 54139 | -0.04% |
| 28 Jul 2025 | 27.57 | 28.96 | 28.96 | 27.50 | 156525 | -2.44% |
| 25 Jul 2025 | 28.26 | 28.64 | 28.72 | 27.93 | 43239 | -0.18% |
| 24 Jul 2025 | 28.31 | 29.11 | 29.37 | 28.14 | 37000 | -0.32% |
| 23 Jul 2025 | 28.40 | 28.98 | 28.98 | 28.19 | 35421 | 0.42% |
| 22 Jul 2025 | 28.28 | 28.98 | 29.27 | 28.18 | 64447 | 0.00% |
| 21 Jul 2025 | 28.28 | 28.21 | 28.39 | 27.91 | 126140 | 1.11% |
| 18 Jul 2025 | 27.97 | 28.96 | 28.96 | 27.87 | 228603 | -1.48% |
| 17 Jul 2025 | 28.39 | 28.71 | 28.72 | 28.34 | 8698 | 0.00% |
| 16 Jul 2025 | 28.39 | 28.59 | 28.59 | 28.36 | 22284 | -0.25% |
| 15 Jul 2025 | 28.46 | 28.38 | 28.64 | 28.38 | 34907 | 0.28% |
| 14 Jul 2025 | 28.38 | 28.77 | 28.77 | 28.03 | 97605 | -0.32% |
| 11 Jul 2025 | 28.47 | 28.60 | 28.61 | 28.34 | 60899 | 0.04% |
| 10 Jul 2025 | 28.46 | 27.84 | 28.72 | 27.84 | 85354 | -0.35% |
| 09 Jul 2025 | 28.56 | 28.56 | 28.88 | 28.45 | 58476 | -0.04% |
| 08 Jul 2025 | 28.57 | 28.52 | 28.69 | 28.52 | 18249 | 0.67% |
| 07 Jul 2025 | 28.38 | 28.41 | 28.49 | 28.29 | 2959451 | 0.00% |
| 04 Jul 2025 | 28.38 | 29.11 | 29.11 | 28.16 | 112477 | -0.07% |
| 03 Jul 2025 | 28.40 | 28.52 | 28.55 | 28.32 | 47664 | -0.07% |
| 02 Jul 2025 | 28.42 | 28.91 | 28.92 | 28.36 | 71356 | -0.66% |
| 01 Jul 2025 | 28.61 | 28.76 | 28.76 | 28.55 | 20435 | -0.03% |
| 30 Jun 2025 | 28.62 | 29.12 | 29.12 | 28.56 | 72470 | -0.80% |
| 27 Jun 2025 | 28.85 | 29.39 | 29.39 | 28.50 | 126325 | 0.59% |
| 26 Jun 2025 | 28.68 | 28.53 | 28.81 | 28.06 | 152589 | 1.02% |
| 25 Jun 2025 | 28.39 | 28.77 | 28.77 | 28.28 | 52949 | -0.14% |
| 24 Jun 2025 | 28.43 | 28.38 | 28.60 | 28.16 | 103988 | 0.96% |
| 23 Jun 2025 | 28.16 | 28.00 | 28.33 | 27.93 | 74031 | -0.14% |
| 20 Jun 2025 | 28.20 | 27.92 | 28.30 | 27.92 | 169702 | 1.00% |
| 19 Jun 2025 | 27.92 | 28.20 | 28.20 | 27.92 | 17247 | -0.39% |
| 18 Jun 2025 | 28.03 | 28.14 | 28.14 | 27.87 | 65829 | 0.47% |
| 17 Jun 2025 | 27.90 | 28.19 | 28.19 | 27.88 | 118031 | -0.46% |
| 16 Jun 2025 | 28.03 | 27.54 | 28.05 | 27.54 | 126927 | 0.79% |
| 13 Jun 2025 | 27.81 | 28.10 | 28.10 | 27.43 | 76263 | -0.96% |
| 12 Jun 2025 | 28.08 | 28.25 | 28.47 | 27.98 | 158567 | -0.64% |
| 11 Jun 2025 | 28.26 | 28.69 | 28.69 | 28.21 | 48518 | -0.46% |
| 10 Jun 2025 | 28.39 | 28.79 | 28.79 | 28.31 | 105479 | 0.00% |
| 09 Jun 2025 | 28.39 | 27.40 | 28.70 | 27.40 | 208612 | 1.00% |
| 06 Jun 2025 | 28.11 | 27.72 | 28.15 | 27.25 | 129558 | 1.88% |
| 05 Jun 2025 | 27.59 | 27.74 | 27.79 | 27.55 | 115820 | -0.04% |
| 04 Jun 2025 | 27.60 | 27.25 | 28.09 | 27.25 | 178707 | -0.54% |
| 03 Jun 2025 | 27.75 | 28.17 | 28.17 | 27.65 | 39882 | -0.54% |
| 02 Jun 2025 | 27.90 | 28.08 | 28.14 | 27.56 | 80385 | -0.18% |
| 30 May 2025 | 27.95 | 28.05 | 28.09 | 27.79 | 25827 | 0.11% |
| 29 May 2025 | 27.92 | 27.96 | 28.00 | 27.70 | 68673 | 0.32% |
| 28 May 2025 | 27.83 | 27.99 | 28.09 | 27.74 | 50974 | -0.11% |
| 27 May 2025 | 27.86 | 28.26 | 28.26 | 27.73 | 59925 | -0.14% |
| 26 May 2025 | 27.90 | 27.90 | 28.08 | 27.56 | 54299 | 0.32% |
| 23 May 2025 | 27.81 | 28.06 | 28.06 | 27.52 | 118589 | 0.43% |
| 22 May 2025 | 27.69 | 27.67 | 28.00 | 27.44 | 48008 | 0.11% |
| 21 May 2025 | 27.66 | 27.82 | 27.83 | 27.55 | 111017 | 0.04% |
| 20 May 2025 | 27.65 | 28.11 | 28.19 | 27.57 | 270510 | -1.18% |
| 19 May 2025 | 27.98 | 28.09 | 28.27 | 27.65 | 168804 | 0.07% |
| 16 May 2025 | 27.96 | 27.87 | 28.01 | 27.56 | 124174 | 0.25% |
| 15 May 2025 | 27.89 | 27.60 | 28.00 | 27.46 | 94687 | 1.09% |
| 14 May 2025 | 27.59 | 27.90 | 28.05 | 27.50 | 122552 | -0.65% |
| 13 May 2025 | 27.77 | 28.12 | 28.12 | 27.70 | 111126 | -0.54% |
| 12 May 2025 | 27.92 | 27.83 | 28.05 | 27.33 | 256740 | 3.18% |
| 09 May 2025 | 27.06 | 27.34 | 28.00 | 26.98 | 270929 | -1.10% |
| 08 May 2025 | 27.36 | 27.51 | 27.65 | 27.26 | 77899 | -0.15% |
| 07 May 2025 | 27.40 | 27.19 | 28.09 | 27.00 | 121990 | 0.55% |
| 06 May 2025 | 27.25 | 27.86 | 27.86 | 27.21 | 68091 | -0.98% |
| 05 May 2025 | 27.52 | 27.88 | 27.88 | 27.34 | 150507 | -0.83% |
| 02 May 2025 | 27.75 | 27.97 | 28.14 | 27.43 | 277081 | 0.22% |
| 30 Apr 2025 | 27.69 | 27.83 | 27.85 | 27.43 | 541936 | -0.36% |
| 29 Apr 2025 | 27.79 | 27.83 | 28.15 | 27.76 | 97764 | -0.14% |
| 28 Apr 2025 | 27.83 | 27.45 | 27.94 | 27.41 | 264489 | 1.35% |
| 25 Apr 2025 | 27.46 | 27.93 | 27.93 | 27.18 | 533779 | -1.22% |
| 24 Apr 2025 | 27.80 | 27.75 | 28.16 | 27.46 | 548815 | -0.32% |
| 23 Apr 2025 | 27.89 | 28.21 | 28.29 | 27.77 | 374048 | -0.64% |
| 22 Apr 2025 | 28.07 | 28.07 | 28.44 | 27.97 | 429337 | 0.32% |
| 21 Apr 2025 | 27.98 | 27.49 | 28.28 | 27.31 | 752819 | 2.08% |
| 17 Apr 2025 | 27.41 | 26.98 | 27.58 | 26.63 | 418016 | 2.31% |
| 16 Apr 2025 | 26.79 | 26.43 | 26.84 | 26.37 | 371479 | 1.75% |
| 15 Apr 2025 | 26.33 | 26.35 | 26.48 | 25.99 | 374634 | 2.69% |
| 11 Apr 2025 | 25.64 | 25.78 | 26.00 | 25.50 | 322883 | 1.54% |
| 09 Apr 2025 | 25.25 | 26.00 | 26.00 | 25.15 | 240444 | -3.22% |
| 08 Apr 2025 | 26.09 | 25.87 | 27.00 | 25.16 | 152985 | 2.56% |
| 07 Apr 2025 | 25.44 | 25.50 | 25.70 | 24.23 | 560809 | -1.89% |
| 04 Apr 2025 | 25.93 | 25.91 | 26.08 | 25.82 | 245752 | -0.04% |
| 03 Apr 2025 | 25.94 | 25.79 | 26.14 | 25.79 | 170710 | 0.31% |
| 02 Apr 2025 | 25.86 | 26.25 | 26.30 | 25.80 | 87698 | 0.23% |
| 01 Apr 2025 | 25.80 | 26.35 | 26.40 | 25.54 | 144733 | -1.23% |
| 28 Mar 2025 | 26.12 | 26.06 | 26.25 | 26.00 | 215858 | 0.35% |
| 27 Mar 2025 | 26.03 | 25.86 | 26.14 | 25.86 | 63721 | 0.27% |
| 26 Mar 2025 | 25.96 | 26.20 | 26.46 | 25.87 | 147856 | -0.88% |
| 25 Mar 2025 | 26.19 | 25.97 | 26.29 | 25.85 | 646326 | 0.04% |
| 24 Mar 2025 | 26.18 | 25.54 | 26.30 | 25.54 | 748676 | 2.87% |
| 21 Mar 2025 | 25.45 | 25.08 | 25.57 | 25.08 | 116147 | 1.35% |
| 20 Mar 2025 | 25.11 | 24.93 | 25.22 | 24.93 | 442633 | 0.24% |
| 19 Mar 2025 | 25.05 | 24.96 | 25.13 | 24.90 | 98992 | 0.36% |
| 18 Mar 2025 | 24.96 | 24.71 | 25.00 | 24.58 | 45958 | 2.13% |
| 17 Mar 2025 | 24.44 | 24.48 | 24.54 | 24.11 | 85511 | 0.70% |
| 13 Mar 2025 | 24.27 | 24.37 | 24.40 | 24.04 | 36061 | -0.21% |
| 12 Mar 2025 | 24.32 | 24.31 | 24.98 | 24.11 | 332558 | 0.70% |
| 11 Mar 2025 | 24.15 | 24.43 | 24.68 | 24.10 | 32763 | -1.19% |
| 10 Mar 2025 | 24.44 | 24.61 | 24.78 | 24.40 | 29104 | -0.33% |
| 07 Mar 2025 | 24.52 | 24.20 | 24.91 | 24.20 | 31690 | -0.53% |
| 06 Mar 2025 | 24.65 | 24.57 | 24.70 | 24.46 | 20034 | 0.33% |
| 05 Mar 2025 | 24.57 | 24.50 | 24.69 | 24.44 | 20055 | 0.86% |
| 04 Mar 2025 | 24.36 | 24.57 | 24.84 | 24.24 | 127596 | 0.08% |
| 03 Mar 2025 | 24.34 | 24.60 | 24.87 | 24.20 | 457265 | -1.10% |
| 28 Feb 2025 | 24.61 | 24.70 | 25.10 | 24.44 | 103463 | -0.36% |
| 27 Feb 2025 | 24.70 | 24.72 | 24.92 | 24.60 | 56458 | 0.08% |
| 25 Feb 2025 | 24.68 | 24.83 | 24.83 | 24.61 | 107162 | -0.16% |
| 24 Feb 2025 | 24.72 | 24.86 | 25.24 | 24.50 | 196046 | -0.08% |
| 21 Feb 2025 | 24.74 | 24.95 | 25.19 | 24.64 | 26935 | -0.80% |
| 20 Feb 2025 | 24.94 | 24.99 | 24.99 | 24.85 | 11395 | -0.24% |
| 19 Feb 2025 | 25.00 | 24.84 | 25.09 | 24.84 | 39185 | 1.13% |
| 18 Feb 2025 | 24.72 | 24.88 | 24.88 | 24.58 | 331135 | -0.40% |
| 17 Feb 2025 | 24.82 | 25.07 | 25.08 | 24.57 | 41789 | 0.00% |
| 14 Feb 2025 | 24.82 | 25.51 | 25.51 | 24.65 | 33843 | -0.76% |
| 13 Feb 2025 | 25.01 | 25.37 | 25.37 | 24.95 | 89613 | -2.38% |
| 12 Feb 2025 | 25.62 | 24.66 | 26.00 | 24.50 | 97726 | 2.85% |
| 11 Feb 2025 | 24.91 | 25.38 | 25.38 | 24.50 | 64831 | -0.99% |
| 10 Feb 2025 | 25.16 | 25.14 | 25.38 | 25.00 | 70003 | 0.08% |
| 07 Feb 2025 | 25.14 | 25.14 | 25.30 | 25.02 | 131260 | 0.00% |
| 06 Feb 2025 | 25.14 | 25.33 | 25.33 | 25.02 | 53871 | 0.20% |
| 05 Feb 2025 | 25.09 | 25.00 | 25.45 | 25.00 | 165002 | -0.08% |
| 04 Feb 2025 | 25.11 | 24.62 | 25.13 | 24.62 | 122247 | 2.32% |
| 03 Feb 2025 | 24.54 | 24.75 | 24.75 | 24.40 | 80695 | -1.01% |
| 01 Feb 2025 | 24.79 | 24.75 | 24.97 | 24.45 | 81650 | 0.24% |
| 31 Jan 2025 | 24.73 | 24.97 | 24.97 | 24.36 | 148758 | 0.53% |
| 30 Jan 2025 | 24.60 | 24.88 | 24.88 | 24.45 | 50206 | 0.45% |
| 29 Jan 2025 | 24.49 | 24.44 | 24.50 | 24.30 | 65792 | 1.11% |
| 28 Jan 2025 | 24.22 | 24.21 | 24.51 | 23.83 | 302278 | 1.17% |
| 27 Jan 2025 | 23.94 | 24.45 | 24.45 | 23.70 | 220975 | -0.62% |
| 24 Jan 2025 | 24.09 | 24.47 | 24.48 | 24.02 | 103597 | -0.50% |
| 23 Jan 2025 | 24.21 | 24.04 | 24.53 | 24.04 | 81327 | -0.45% |
| 22 Jan 2025 | 24.32 | 24.57 | 24.64 | 24.02 | 107775 | 0.21% |
| 21 Jan 2025 | 24.27 | 24.85 | 25.15 | 24.15 | 349906 | -1.30% |
| 20 Jan 2025 | 24.59 | 24.50 | 24.67 | 24.10 | 101581 | 2.42% |
| 17 Jan 2025 | 24.01 | 24.67 | 24.67 | 23.89 | 201073 | -1.64% |
| 16 Jan 2025 | 24.41 | 24.11 | 24.58 | 24.10 | 268266 | 0.21% |
| 15 Jan 2025 | 24.36 | 24.18 | 24.46 | 24.18 | 48803 | 0.25% |
| 14 Jan 2025 | 24.30 | 24.33 | 24.43 | 24.11 | 270301 | 0.87% |
| 13 Jan 2025 | 24.09 | 24.20 | 24.44 | 23.66 | 188697 | -0.50% |
| 10 Jan 2025 | 24.21 | 24.94 | 24.94 | 24.12 | 314260 | -2.46% |
| 09 Jan 2025 | 24.82 | 24.49 | 25.14 | 24.49 | 144094 | -0.12% |
| 08 Jan 2025 | 24.85 | 24.81 | 25.00 | 24.56 | 136894 | 0.16% |
| 07 Jan 2025 | 24.81 | 25.07 | 25.28 | 24.75 | 460745 | -1.04% |
| 06 Jan 2025 | 25.07 | 25.58 | 25.58 | 24.82 | 88710 | -0.99% |
| 03 Jan 2025 | 25.32 | 25.55 | 25.66 | 25.21 | 77931 | -0.63% |
| 02 Jan 2025 | 25.48 | 25.27 | 25.52 | 25.21 | 91394 | 1.03% |
| 01 Jan 2025 | 25.22 | 25.32 | 25.32 | 24.90 | 25800 | 0.68% |
| 31 Dec 2024 | 25.05 | 25.03 | 25.28 | 24.96 | 19355 | 0.08% |
| 30 Dec 2024 | 25.03 | 25.48 | 25.60 | 25.03 | 123860 | -0.99% |
| 27 Dec 2024 | 25.28 | 25.48 | 25.48 | 25.00 | 120874 | 0.80% |
| 26 Dec 2024 | 25.08 | 25.49 | 25.49 | 25.03 | 43728 | -0.52% |
| 24 Dec 2024 | 25.21 | 25.06 | 25.33 | 25.05 | 73831 | 0.60% |
| 23 Dec 2024 | 25.06 | 25.60 | 25.60 | 24.94 | 196459 | 0.40% |
| 20 Dec 2024 | 24.96 | 25.51 | 25.77 | 24.90 | 244589 | -2.23% |
| 19 Dec 2024 | 25.53 | 25.49 | 26.20 | 25.31 | 123123 | -0.04% |
| 18 Dec 2024 | 25.54 | 26.37 | 26.37 | 25.33 | 140219 | -1.43% |
| 17 Dec 2024 | 25.91 | 26.41 | 26.41 | 25.90 | 49153 | -1.14% |
| 16 Dec 2024 | 26.21 | 26.21 | 26.45 | 25.86 | 346902 | -0.04% |
| 13 Dec 2024 | 26.22 | 26.11 | 26.41 | 25.67 | 117408 | 0.38% |
| 12 Dec 2024 | 26.12 | 26.14 | 26.24 | 26.01 | 16240 | -0.08% |
| 11 Dec 2024 | 26.14 | 26.28 | 26.28 | 26.03 | 18742 | -0.08% |
| 10 Dec 2024 | 26.16 | 26.24 | 26.24 | 26.05 | 323845 | -0.30% |
| 09 Dec 2024 | 26.24 | 26.65 | 26.65 | 26.13 | 28997 | -0.27% |
| 06 Dec 2024 | 26.31 | 26.24 | 26.49 | 26.00 | 86922 | 0.30% |
| 05 Dec 2024 | 26.23 | 26.30 | 26.35 | 25.89 | 102857 | 0.88% |
| 04 Dec 2024 | 26.00 | 25.60 | 26.08 | 25.60 | 143694 | 0.58% |
| 03 Dec 2024 | 25.85 | 25.84 | 25.94 | 25.64 | 150246 | 1.02% |
| 02 Dec 2024 | 25.59 | 25.56 | 25.84 | 25.45 | 125551 | 0.12% |
| 29 Nov 2024 | 25.56 | 25.63 | 25.79 | 25.33 | 937541 | -0.23% |
| 28 Nov 2024 | 25.62 | 25.99 | 26.00 | 25.50 | 89765 | -0.81% |
| 27 Nov 2024 | 25.83 | 25.97 | 25.97 | 25.54 | 43260 | 0.51% |
| 26 Nov 2024 | 25.70 | 25.30 | 26.03 | 25.30 | 51330 | -0.16% |
| 25 Nov 2024 | 25.74 | 25.78 | 25.84 | 25.23 | 218451 | 1.74% |
| 22 Nov 2024 | 25.30 | 25.39 | 26.17 | 24.74 | 231144 | 0.64% |
| 21 Nov 2024 | 25.14 | 24.95 | 25.27 | 24.75 | 91804 | 0.48% |
| 19 Nov 2024 | 25.02 | 24.88 | 25.26 | 24.87 | 88726 | 0.60% |
| 18 Nov 2024 | 24.87 | 24.80 | 25.48 | 24.56 | 331871 | -0.68% |
| 14 Nov 2024 | 25.04 | 25.16 | 25.25 | 24.80 | 91707 | 0.81% |
| 13 Nov 2024 | 24.84 | 25.48 | 25.78 | 24.79 | 320925 | -2.13% |
| 12 Nov 2024 | 25.38 | 25.96 | 25.96 | 25.29 | 170395 | -1.09% |
| 11 Nov 2024 | 25.66 | 25.98 | 26.16 | 25.44 | 250025 | -0.35% |
| 08 Nov 2024 | 25.75 | 25.88 | 25.89 | 25.50 | 164804 | 0.59% |
| 07 Nov 2024 | 25.60 | 26.16 | 26.16 | 25.33 | 57646 | -1.04% |
| 06 Nov 2024 | 25.87 | 25.71 | 26.00 | 25.61 | 80385 | 0.27% |
| 05 Nov 2024 | 25.80 | 25.80 | 25.85 | 24.83 | 176055 | 2.02% |
| 04 Nov 2024 | 25.29 | 25.98 | 25.98 | 25.15 | 339055 | -2.28% |
| 01 Nov 2024 | 25.88 | 25.96 | 25.98 | 25.52 | 33157 | 1.45% |
| 31 Oct 2024 | 25.51 | 25.26 | 27.20 | 25.25 | 324053 | -0.97% |
| 30 Oct 2024 | 25.76 | 26.19 | 26.19 | 25.70 | 158793 | -0.81% |
| 29 Oct 2024 | 25.97 | 25.62 | 26.02 | 25.55 | 119244 | 1.41% |
| 28 Oct 2024 | 25.61 | 25.74 | 25.98 | 25.49 | 68923 | 0.47% |
| 25 Oct 2024 | 25.49 | 25.85 | 25.85 | 25.24 | 556473 | -1.39% |
| 24 Oct 2024 | 25.85 | 25.75 | 25.91 | 25.69 | 42052 | 0.43% |
| 23 Oct 2024 | 25.74 | 26.13 | 26.13 | 25.51 | 69900 | -0.81% |
| 22 Oct 2024 | 25.95 | 25.89 | 26.40 | 25.82 | 66987 | -0.12% |
| 21 Oct 2024 | 25.98 | 25.72 | 26.90 | 25.72 | 149266 | -0.99% |
| 18 Oct 2024 | 26.24 | 25.94 | 26.34 | 25.79 | 74988 | 1.67% |
| 17 Oct 2024 | 25.81 | 26.01 | 26.29 | 25.77 | 132206 | -1.38% |
| 16 Oct 2024 | 26.17 | 26.12 | 26.27 | 26.10 | 59751 | -0.27% |
| 15 Oct 2024 | 26.24 | 26.40 | 26.40 | 25.86 | 52744 | 0.04% |
| 14 Oct 2024 | 26.23 | 26.27 | 26.28 | 26.03 | 85106 | 0.81% |
| 11 Oct 2024 | 26.02 | 26.94 | 26.94 | 25.82 | 63035 | -0.50% |
| 10 Oct 2024 | 26.15 | 26.05 | 26.26 | 25.68 | 104705 | 1.67% |
| 09 Oct 2024 | 25.72 | 25.81 | 26.07 | 25.61 | 142964 | 0.00% |
| 08 Oct 2024 | 25.72 | 26.26 | 26.34 | 25.50 | 554034 | -0.96% |
| 07 Oct 2024 | 25.97 | 26.05 | 26.37 | 25.35 | 346607 | -0.35% |
| 04 Oct 2024 | 26.06 | 26.70 | 27.32 | 25.99 | 357247 | -1.77% |
| 03 Oct 2024 | 26.53 | 26.85 | 26.86 | 26.22 | 249281 | -1.23% |
| 01 Oct 2024 | 26.86 | 27.37 | 27.37 | 26.80 | 77213 | -0.07% |
| 30 Sep 2024 | 26.88 | 27.39 | 27.39 | 26.80 | 162857 | -1.72% |
| 27 Sep 2024 | 27.35 | 27.51 | 27.59 | 27.13 | 157260 | -0.55% |
| 26 Sep 2024 | 27.50 | 27.41 | 27.54 | 27.20 | 188712 | 0.33% |
| 25 Sep 2024 | 27.41 | 27.58 | 27.58 | 27.30 | 345963 | 0.18% |
| 24 Sep 2024 | 27.36 | 27.62 | 27.62 | 27.18 | 192226 | -0.15% |
| 23 Sep 2024 | 27.40 | 27.35 | 27.63 | 27.14 | 647850 | 0.18% |
| 20 Sep 2024 | 27.35 | 27.01 | 27.48 | 27.00 | 470431 | 1.60% |
| 19 Sep 2024 | 26.92 | 26.80 | 27.11 | 26.80 | 392760 | 0.45% |
| 18 Sep 2024 | 26.80 | 26.73 | 26.90 | 26.35 | 323417 | 1.06% |
| 17 Sep 2024 | 26.52 | 26.79 | 26.79 | 26.25 | 659686 | -0.11% |
| 16 Sep 2024 | 26.55 | 26.58 | 26.60 | 26.31 | 335395 | 0.76% |
| 13 Sep 2024 | 26.35 | 26.20 | 26.39 | 26.03 | 170144 | 0.46% |
| 12 Sep 2024 | 26.23 | 25.87 | 26.34 | 25.42 | 398553 | 1.55% |
| 11 Sep 2024 | 25.83 | 26.85 | 26.85 | 25.66 | 359848 | -0.96% |
| 10 Sep 2024 | 26.08 | 25.73 | 26.39 | 25.50 | 104198 | 0.81% |
| 09 Sep 2024 | 25.87 | 25.97 | 25.97 | 25.35 | 396852 | 0.70% |
| 06 Sep 2024 | 25.69 | 26.37 | 26.37 | 25.59 | 187016 | -1.34% |
| 05 Sep 2024 | 26.04 | 27.22 | 27.22 | 25.30 | 57892 | -0.12% |
| 04 Sep 2024 | 26.07 | 26.28 | 26.28 | 25.87 | 64869 | 0.00% |
| 03 Sep 2024 | 26.07 | 26.27 | 26.27 | 25.68 | 1639341 | 0.19% |
| 02 Sep 2024 | 26.02 | 26.27 | 26.34 | 25.61 | 278473 | 0.00% |
| 30 Aug 2024 | 26.02 | 26.14 | 26.14 | 25.90 | 137196 | 0.42% |
| 29 Aug 2024 | 25.91 | 26.23 | 26.23 | 25.86 | 39047 | 0.04% |
| 28 Aug 2024 | 25.90 | 25.74 | 26.14 | 25.74 | 439123 | -0.38% |
| 27 Aug 2024 | 26.00 | 26.05 | 26.05 | 25.35 | 152110 | 0.23% |
| 26 Aug 2024 | 25.94 | 26.10 | 26.10 | 25.82 | 121326 | 0.54% |
| 23 Aug 2024 | 25.80 | 26.08 | 26.08 | 25.80 | 535746 | -0.04% |
| 22 Aug 2024 | 25.81 | 25.60 | 25.94 | 25.29 | 96905 | 0.62% |
| 21 Aug 2024 | 25.65 | 25.95 | 25.95 | 25.28 | 238246 | -0.27% |
| 20 Aug 2024 | 25.72 | 25.58 | 25.76 | 25.51 | 148794 | 0.78% |
| 19 Aug 2024 | 25.52 | 25.56 | 26.05 | 25.40 | 111691 | -0.16% |
| 16 Aug 2024 | 25.56 | 25.19 | 25.70 | 25.19 | 71947 | 1.51% |
| 14 Aug 2024 | 25.18 | 25.50 | 25.50 | 25.10 | 207800 | -0.51% |
| 13 Aug 2024 | 25.31 | 26.21 | 26.70 | 25.20 | 134877 | -1.09% |
| 12 Aug 2024 | 25.59 | 25.42 | 25.68 | 25.32 | 48148 | 0.67% |
| 09 Aug 2024 | 25.42 | 25.30 | 25.78 | 25.30 | 78442 | 0.71% |
| 08 Aug 2024 | 25.24 | 25.56 | 25.56 | 25.15 | 172413 | -0.36% |
| 07 Aug 2024 | 25.33 | 25.40 | 25.67 | 25.14 | 178976 | 0.60% |
| 06 Aug 2024 | 25.18 | 25.89 | 25.98 | 25.10 | 319144 | -0.75% |
| 05 Aug 2024 | 25.37 | 25.84 | 25.84 | 25.15 | 497644 | -2.12% |
| 02 Aug 2024 | 25.92 | 25.90 | 27.22 | 25.68 | 146787 | -0.23% |
| 01 Aug 2024 | 25.98 | 25.99 | 26.19 | 25.95 | 158441 | 0.00% |
| 31 Jul 2024 | 25.98 | 26.35 | 26.35 | 25.75 | 437781 | -0.04% |
| 30 Jul 2024 | 25.99 | 26.17 | 26.17 | 25.88 | 663085 | 0.50% |
| 29 Jul 2024 | 25.86 | 26.20 | 26.65 | 25.75 | 1974570 | 0.58% |
| 26 Jul 2024 | 25.71 | 25.97 | 26.00 | 25.46 | 517410 | 0.12% |
| 25 Jul 2024 | 25.68 | 26.13 | 26.37 | 25.47 | 138642 | -0.89% |
| 24 Jul 2024 | 25.91 | 26.37 | 26.37 | 25.60 | 177420 | -0.73% |
| 23 Jul 2024 | 26.10 | 26.47 | 27.00 | 25.90 | 111300 | -0.61% |
| 22 Jul 2024 | 26.26 | 26.24 | 26.37 | 26.02 | 104776 | 0.04% |
| 19 Jul 2024 | 26.25 | 26.73 | 26.73 | 26.20 | 142307 | -1.20% |
| 18 Jul 2024 | 26.57 | 26.74 | 26.74 | 26.27 | 542498 | 0.34% |
| 16 Jul 2024 | 26.48 | 26.66 | 27.17 | 26.31 | 284915 | 0.11% |
| 15 Jul 2024 | 26.45 | 26.77 | 26.77 | 26.33 | 110611 | -0.04% |
| 12 Jul 2024 | 26.46 | 26.66 | 26.66 | 26.31 | 48513 | 0.23% |
| 11 Jul 2024 | 26.40 | 26.40 | 26.47 | 26.15 | 83366 | 0.00% |
| 10 Jul 2024 | 26.40 | 26.78 | 26.78 | 26.24 | 119373 | -0.53% |
| 09 Jul 2024 | 26.54 | 26.95 | 26.95 | 26.30 | 129149 | 0.11% |
| 08 Jul 2024 | 26.51 | 26.98 | 26.98 | 26.37 | 70282 | -0.23% |
| 05 Jul 2024 | 26.57 | 27.04 | 27.04 | 26.01 | 119933 | -0.71% |
| 04 Jul 2024 | 26.76 | 26.95 | 27.11 | 26.64 | 41687 | 0.11% |
| 03 Jul 2024 | 26.73 | 26.44 | 26.85 | 26.44 | 289250 | 1.14% |
| 02 Jul 2024 | 26.43 | 26.90 | 26.90 | 26.11 | 89770 | -0.19% |
| 01 Jul 2024 | 26.48 | 26.81 | 26.99 | 26.35 | 106663 | 0.27% |
| 28 Jun 2024 | 26.41 | 26.14 | 26.95 | 26.14 | 210722 | -0.97% |
| 27 Jun 2024 | 26.67 | 26.60 | 26.80 | 26.42 | 158447 | 0.34% |
| 26 Jun 2024 | 26.58 | 26.48 | 26.80 | 26.29 | 136569 | 0.38% |
| 25 Jun 2024 | 26.48 | 25.99 | 26.55 | 25.99 | 201091 | 2.04% |
| 24 Jun 2024 | 25.95 | 25.47 | 26.22 | 25.20 | 224370 | -0.15% |
| 21 Jun 2024 | 25.99 | 26.30 | 26.30 | 25.76 | 185880 | -0.15% |
| 20 Jun 2024 | 26.03 | 25.79 | 26.25 | 25.42 | 194475 | 0.93% |
| 19 Jun 2024 | 25.79 | 25.19 | 26.03 | 25.18 | 838388 | 2.42% |
| 18 Jun 2024 | 25.18 | 25.44 | 25.44 | 24.80 | 3156514 | 0.60% |
| 14 Jun 2024 | 25.03 | 25.24 | 25.45 | 24.80 | 87585 | 0.32% |
| 13 Jun 2024 | 24.95 | 25.14 | 25.14 | 24.87 | 141163 | -0.12% |
| 12 Jun 2024 | 24.98 | 25.01 | 25.13 | 24.88 | 115795 | 0.28% |
| 11 Jun 2024 | 24.91 | 25.24 | 25.30 | 24.78 | 54544 | -0.04% |
| 10 Jun 2024 | 24.92 | 25.08 | 25.08 | 24.72 | 74064 | -0.12% |
| 07 Jun 2024 | 24.95 | 24.94 | 25.00 | 24.36 | 343463 | 1.59% |
| 06 Jun 2024 | 24.56 | 25.00 | 25.00 | 23.00 | 3996516 | -0.85% |
| 05 Jun 2024 | 24.77 | 24.93 | 25.37 | 23.70 | 181304 | -0.64% |
| 04 Jun 2024 | 24.93 | 25.12 | 25.95 | 23.60 | 318632 | -0.80% |
| 03 Jun 2024 | 25.13 | 24.89 | 25.25 | 24.50 | 553532 | 2.61% |
| 31 May 2024 | 24.49 | 24.45 | 24.57 | 24.26 | 124134 | 0.91% |
| 30 May 2024 | 24.27 | 24.41 | 24.45 | 24.20 | 141647 | 0.00% |
| 29 May 2024 | 24.27 | 24.54 | 24.54 | 24.24 | 160783 | -1.06% |
| 28 May 2024 | 24.53 | 24.84 | 24.84 | 24.40 | 189177 | -0.45% |
| 27 May 2024 | 24.64 | 24.68 | 24.88 | 24.55 | 351420 | 0.53% |
| 24 May 2024 | 24.51 | 24.46 | 24.54 | 24.15 | 193939 | 0.20% |
| 23 May 2024 | 24.46 | 24.12 | 24.54 | 24.05 | 95242 | 1.79% |
| 22 May 2024 | 24.03 | 23.91 | 24.37 | 23.82 | 502001 | -0.29% |
| 21 May 2024 | 24.10 | 24.48 | 24.49 | 24.00 | 418457 | -0.58% |
| 18 May 2024 | 24.24 | 24.20 | 24.84 | 23.64 | 12025 | 0.33% |
| 17 May 2024 | 24.16 | 24.16 | 24.49 | 23.95 | 237815 | 0.04% |
| 16 May 2024 | 24.15 | 24.03 | 24.49 | 23.84 | 80899 | 0.54% |
| 15 May 2024 | 24.02 | 23.57 | 25.20 | 23.57 | 165210 | -0.12% |
| 14 May 2024 | 24.05 | 24.00 | 24.09 | 23.91 | 51714 | 0.25% |
| 13 May 2024 | 23.99 | 23.95 | 24.09 | 23.51 | 43887 | 0.54% |
| 10 May 2024 | 23.86 | 23.46 | 24.70 | 23.46 | 67643 | 0.68% |
| 09 May 2024 | 23.70 | 24.27 | 24.30 | 23.66 | 80114 | -1.41% |
| 08 May 2024 | 24.04 | 24.40 | 25.20 | 23.91 | 104407 | -0.25% |
| 07 May 2024 | 24.10 | 24.49 | 24.52 | 24.10 | 67638 | -1.71% |
| 06 May 2024 | 24.52 | 24.54 | 24.79 | 24.50 | 28542 | 0.16% |
| 03 May 2024 | 24.48 | 24.59 | 24.85 | 24.34 | 82787 | -0.49% |
| 02 May 2024 | 24.60 | 24.94 | 25.01 | 24.52 | 103825 | -0.24% |
| 30 Apr 2024 | 24.66 | 24.68 | 25.01 | 24.23 | 838206 | 0.28% |
| 29 Apr 2024 | 24.59 | 24.50 | 24.73 | 23.21 | 8414376 | 1.57% |
| 26 Apr 2024 | 24.21 | 24.20 | 24.57 | 24.15 | 58882 | -0.29% |
| 25 Apr 2024 | 24.28 | 24.29 | 24.37 | 23.96 | 23992 | -0.04% |
| 24 Apr 2024 | 24.29 | 24.18 | 24.45 | 24.00 | 18173 | 0.45% |
| 23 Apr 2024 | 24.18 | 24.45 | 24.45 | 24.05 | 14119 | 0.17% |
| 22 Apr 2024 | 24.14 | 23.51 | 24.30 | 23.51 | 52944 | 0.67% |
| 19 Apr 2024 | 23.98 | 23.52 | 24.02 | 23.52 | 35019 | 1.18% |
| 18 Apr 2024 | 23.70 | 24.35 | 24.40 | 23.46 | 79750 | -1.00% |
| 16 Apr 2024 | 23.94 | 23.91 | 24.01 | 23.81 | 35270 | -0.66% |
| 15 Apr 2024 | 24.10 | 23.99 | 24.57 | 22.71 | 142520 | -1.55% |
| 12 Apr 2024 | 24.48 | 24.63 | 24.66 | 24.38 | 84296 | -0.49% |
| 10 Apr 2024 | 24.60 | 24.41 | 24.64 | 24.41 | 50268 | 0.45% |
| 09 Apr 2024 | 24.49 | 24.06 | 24.60 | 24.06 | 98037 | 0.37% |
| 08 Apr 2024 | 24.40 | 24.06 | 24.50 | 24.05 | 90082 | 0.21% |
| 05 Apr 2024 | 24.35 | 24.31 | 24.50 | 23.76 | 93383 | 1.04% |
| 04 Apr 2024 | 24.10 | 23.91 | 24.16 | 23.91 | 177276 | 1.13% |
| 03 Apr 2024 | 23.83 | 24.23 | 24.23 | 23.75 | 268348 | -0.54% |
| 02 Apr 2024 | 23.96 | 24.19 | 24.19 | 23.92 | 47377 | -0.04% |
| 01 Apr 2024 | 23.97 | 23.91 | 24.24 | 23.84 | 86004 | 0.25% |
| 28 Mar 2024 | 23.91 | 23.74 | 25.10 | 23.62 | 130843 | 1.27% |
| 27 Mar 2024 | 23.61 | 23.83 | 23.83 | 23.57 | 26267 | 0.30% |
| 26 Mar 2024 | 23.54 | 24.18 | 24.18 | 23.41 | 85792 | -1.26% |
| 22 Mar 2024 | 23.84 | 23.78 | 23.89 | 23.45 | 16537 | 1.23% |
| 21 Mar 2024 | 23.55 | 23.67 | 23.69 | 23.31 | 66213 | 0.77% |
| 20 Mar 2024 | 23.37 | 23.37 | 23.49 | 23.06 | 27485 | 0.13% |
| 19 Mar 2024 | 23.34 | 23.78 | 23.78 | 23.20 | 17093 | -0.55% |
| 18 Mar 2024 | 23.47 | 23.67 | 23.67 | 23.25 | 38942 | -0.09% |
| 15 Mar 2024 | 23.49 | 23.40 | 23.58 | 23.23 | 31028 | 0.34% |
| 14 Mar 2024 | 23.41 | 23.68 | 23.69 | 23.02 | 180184 | 0.04% |
| 13 Mar 2024 | 23.40 | 24.07 | 24.07 | 23.03 | 486202 | -1.72% |
| 12 Mar 2024 | 23.81 | 23.53 | 24.10 | 23.53 | 64564 | 0.21% |
| 11 Mar 2024 | 23.76 | 23.62 | 24.50 | 23.61 | 41862 | -1.00% |
| 07 Mar 2024 | 24.00 | 24.25 | 24.25 | 23.94 | 33036 | -0.41% |
| 06 Mar 2024 | 24.10 | 23.78 | 24.44 | 23.78 | 141149 | 1.26% |
| 05 Mar 2024 | 23.80 | 24.02 | 24.03 | 23.56 | 56880 | -0.34% |
| 04 Mar 2024 | 23.88 | 24.14 | 24.14 | 23.79 | 41633 | 0.00% |
| 02 Mar 2024 | 23.88 | 23.94 | 24.25 | 23.31 | 22216 | 0.51% |
| 01 Mar 2024 | 23.76 | 23.23 | 23.85 | 23.23 | 237021 | 2.55% |
| 29 Feb 2024 | 23.17 | 24.14 | 24.14 | 23.01 | 43033 | -0.13% |
| 28 Feb 2024 | 23.20 | 23.78 | 23.79 | 23.15 | 103246 | -1.53% |
| 27 Feb 2024 | 23.56 | 23.49 | 23.59 | 23.35 | 33236 | 0.30% |
| 26 Feb 2024 | 23.49 | 23.87 | 23.87 | 23.31 | 43413 | -0.55% |
| 23 Feb 2024 | 23.62 | 23.60 | 23.76 | 23.53 | 35251 | 0.04% |
| 22 Feb 2024 | 23.61 | 23.83 | 23.90 | 23.30 | 57329 | -0.08% |
| 21 Feb 2024 | 23.63 | 23.70 | 23.85 | 23.51 | 66612 | -0.17% |
| 20 Feb 2024 | 23.67 | 23.41 | 23.70 | 23.37 | 144627 | 0.81% |
| 19 Feb 2024 | 23.48 | 23.16 | 23.78 | 23.16 | 70188 | 0.21% |
| 16 Feb 2024 | 23.43 | 23.50 | 23.69 | 23.13 | 118111 | 0.86% |
| 15 Feb 2024 | 23.23 | 23.01 | 23.50 | 22.97 | 83384 | 0.78% |
| 14 Feb 2024 | 23.05 | 23.48 | 23.48 | 22.71 | 143152 | 0.13% |
| 13 Feb 2024 | 23.02 | 23.13 | 23.38 | 22.65 | 122680 | 1.28% |
| 12 Feb 2024 | 22.73 | 23.75 | 23.75 | 22.59 | 190307 | -1.81% |
| 09 Feb 2024 | 23.15 | 23.90 | 23.90 | 22.82 | 100049 | 1.14% |
| 08 Feb 2024 | 22.89 | 23.95 | 24.16 | 22.81 | 182635 | -2.51% |
| 07 Feb 2024 | 23.48 | 23.50 | 23.99 | 23.32 | 64644 | -0.09% |
| 06 Feb 2024 | 23.50 | 24.15 | 24.15 | 23.43 | 77657 | -0.34% |
| 05 Feb 2024 | 23.58 | 24.71 | 24.71 | 23.42 | 81812 | -0.04% |
| 02 Feb 2024 | 23.59 | 28.40 | 28.47 | 23.51 | 230075 | -0.59% |
| 01 Feb 2024 | 23.73 | 23.86 | 23.90 | 23.52 | 18665 | -0.29% |
| 31 Jan 2024 | 23.80 | 24.02 | 24.02 | 23.38 | 3783 | 1.06% |
| 30 Jan 2024 | 23.55 | 24.37 | 24.37 | 23.43 | 7204 | 0.08% |
| 29 Jan 2024 | 23.53 | 24.37 | 24.37 | 23.34 | 14808 | 0.43% |
| 25 Jan 2024 | 23.43 | 23.77 | 23.77 | 23.00 | 4817 | 0.56% |
| 24 Jan 2024 | 23.30 | 23.30 | 23.52 | 23.05 | 11552 | -0.26% |
| 23 Jan 2024 | 23.36 | 24.09 | 24.09 | 23.31 | 12851 | -2.22% |
| 20 Jan 2024 | 23.89 | 23.74 | 23.99 | 23.69 | 11471 | 1.10% |
| 19 Jan 2024 | 23.63 | 23.90 | 24.03 | 23.57 | 88245 | -0.42% |
| 18 Jan 2024 | 23.73 | 24.06 | 24.06 | 23.63 | 16643 | -1.37% |
| 17 Jan 2024 | 24.06 | 24.44 | 24.55 | 23.96 | 272720 | -3.95% |
| 16 Jan 2024 | 25.05 | 25.51 | 25.76 | 24.94 | 4247 | -0.87% |
| 15 Jan 2024 | 25.27 | 24.98 | 27.81 | 24.85 | 3804 | 1.69% |
| 12 Jan 2024 | 24.85 | 24.78 | 24.92 | 24.75 | 1657 | 0.28% |
| 11 Jan 2024 | 24.78 | 24.70 | 24.79 | 24.68 | 4429 | 0.45% |
| 10 Jan 2024 | 24.67 | 24.55 | 24.68 | 24.44 | 593 | 0.41% |
| 09 Jan 2024 | 24.57 | 24.80 | 24.90 | 24.51 | 1469 | -0.61% |
| 08 Jan 2024 | 24.72 | 24.91 | 25.00 | 24.61 | 2567 | -0.96% |
| 05 Jan 2024 | 24.96 | 25.55 | 25.55 | 24.77 | 17326 | -0.32% |
| 04 Jan 2024 | 25.04 | 24.88 | 25.06 | 24.88 | 500 | 1.21% |
| 03 Jan 2024 | 24.74 | 24.69 | 24.83 | 24.65 | 2115 | -0.44% |
| 02 Jan 2024 | 24.85 | 25.04 | 25.08 | 24.78 | 5188 | -1.00% |
| 01 Jan 2024 | 25.10 | 25.01 | 25.16 | 24.93 | 7333 | 0.32% |
| 29 Dec 2023 | 25.02 | 25.08 | 25.57 | 24.87 | 40370 | -0.36% |
| 28 Dec 2023 | 25.11 | 25.07 | 25.16 | 25.03 | 1890 | 0.56% |
| 27 Dec 2023 | 24.97 | 24.77 | 25.04 | 24.77 | 3260 | 0.81% |
| 26 Dec 2023 | 24.77 | 25.13 | 25.13 | 24.66 | 2181 | 0.04% |
| 22 Dec 2023 | 24.76 | 25.06 | 25.06 | 24.61 | 2480 | -1.16% |
| 21 Dec 2023 | 25.05 | 24.57 | 25.26 | 24.40 | 4107 | 1.95% |
| 20 Dec 2023 | 24.57 | 25.10 | 25.10 | 24.31 | 8827 | -1.13% |
| 19 Dec 2023 | 24.85 | 24.99 | 24.99 | 24.58 | 16199 | -0.52% |
| 18 Dec 2023 | 24.98 | 24.99 | 24.99 | 24.91 | 10059 | -0.12% |
| 15 Dec 2023 | 25.01 | 24.90 | 25.08 | 24.89 | 1618 | 0.60% |
| 14 Dec 2023 | 24.86 | 25.27 | 25.27 | 24.82 | 15772 | 1.47% |
| 13 Dec 2023 | 24.50 | 24.46 | 24.58 | 24.46 | 382 | 0.16% |
| 12 Dec 2023 | 24.46 | 24.76 | 24.76 | 24.46 | 15361 | -0.49% |
| 11 Dec 2023 | 24.58 | 25.73 | 25.73 | 24.57 | 348434 | -0.16% |
| 08 Dec 2023 | 24.62 | 24.51 | 24.65 | 24.50 | 2624 | 0.86% |
| 07 Dec 2023 | 24.41 | 24.44 | 24.55 | 24.32 | 302228 | -0.49% |
| 06 Dec 2023 | 24.53 | 24.59 | 24.59 | 24.42 | 7758 | -0.41% |
| 05 Dec 2023 | 24.63 | 24.34 | 24.65 | 24.34 | 13634 | 2.54% |
| 04 Dec 2023 | 24.02 | 23.85 | 24.07 | 23.82 | 2968 | 2.39% |
| 01 Dec 2023 | 23.46 | 23.30 | 23.56 | 23.30 | 3064 | 0.86% |
| 30 Nov 2023 | 23.26 | 23.33 | 23.34 | 23.19 | 1832 | -0.39% |
| 29 Nov 2023 | 23.35 | 23.01 | 23.36 | 23.01 | 1235 | 1.61% |
| 28 Nov 2023 | 22.98 | 22.99 | 23.00 | 22.98 | 92 | 0.35% |
| 24 Nov 2023 | 22.90 | 22.88 | 22.99 | 22.80 | 898 | -0.04% |
| 23 Nov 2023 | 22.91 | 22.80 | 22.92 | 22.80 | 205 | 0.48% |
| 22 Nov 2023 | 22.80 | 22.91 | 22.91 | 22.70 | 613 | -0.70% |
| 21 Nov 2023 | 22.96 | 22.85 | 23.00 | 22.85 | 174 | 0.75% |
| 20 Nov 2023 | 22.79 | 23.55 | 23.55 | 22.75 | 121455 | -0.35% |
| 17 Nov 2023 | 22.87 | 22.93 | 23.03 | 22.87 | 938 | -1.42% |
| 16 Nov 2023 | 23.20 | 23.16 | 23.25 | 23.10 | 1269 | 0.30% |
| 15 Nov 2023 | 23.13 | 23.16 | 23.30 | 23.12 | 9197 | 0.65% |
| 13 Nov 2023 | 22.98 | 22.93 | 22.98 | 22.83 | 177 | -1.03% |
| 12 Nov 2023 | 23.22 | 22.98 | 23.54 | 22.98 | 500 | 1.22% |
| 10 Nov 2023 | 22.94 | 22.88 | 22.94 | 22.87 | 249 | -0.13% |
| 09 Nov 2023 | 22.97 | 22.90 | 23.00 | 22.90 | 47 | 0.61% |
| 08 Nov 2023 | 22.83 | 22.85 | 22.90 | 22.78 | 1476 | 0.13% |
| 07 Nov 2023 | 22.80 | 22.78 | 22.80 | 22.70 | 1145 | -0.13% |
| 06 Nov 2023 | 22.83 | 22.70 | 22.86 | 22.70 | 169 | 0.79% |
| 03 Nov 2023 | 22.65 | 22.50 | 22.67 | 22.50 | 372 | 1.75% |
| 02 Nov 2023 | 22.26 | 22.50 | 22.58 | 22.11 | 799 | -0.31% |
| 01 Nov 2023 | 22.33 | 22.39 | 22.39 | 22.22 | 30740 | -0.27% |
| 31 Oct 2023 | 22.39 | 22.53 | 22.55 | 22.31 | 1426 | -0.89% |
| 30 Oct 2023 | 22.59 | 22.34 | 22.60 | 22.24 | 2198 | 0.80% |
| 27 Oct 2023 | 22.41 | 22.26 | 22.41 | 22.26 | 2469 | 1.22% |
| 26 Oct 2023 | 22.14 | 22.21 | 22.22 | 22.05 | 1659 | -1.07% |
| 25 Oct 2023 | 22.38 | 22.70 | 22.76 | 22.36 | 898 | -1.32% |
| 23 Oct 2023 | 22.68 | 22.91 | 22.91 | 22.61 | 1074 | -1.09% |
| 20 Oct 2023 | 22.93 | 23.00 | 23.00 | 22.91 | 172 | 0.00% |
| 19 Oct 2023 | 22.93 | 23.05 | 23.08 | 22.80 | 658 | -0.61% |
| 18 Oct 2023 | 23.07 | 23.31 | 23.33 | 23.00 | 738 | -0.69% |
| 17 Oct 2023 | 23.23 | 23.36 | 23.36 | 23.22 | 3127 | -0.17% |
| 16 Oct 2023 | 23.27 | 23.21 | 23.28 | 23.21 | 37 | 0.26% |
| 13 Oct 2023 | 23.21 | 23.24 | 23.32 | 23.16 | 284 | -0.51% |
| 12 Oct 2023 | 23.33 | 23.30 | 23.34 | 23.29 | 357 | 0.13% |
| 11 Oct 2023 | 23.30 | 23.30 | 23.34 | 23.22 | 724 | 0.39% |
| 10 Oct 2023 | 23.21 | 23.10 | 23.24 | 23.10 | 1544 | 1.22% |
| 09 Oct 2023 | 22.93 | 22.76 | 23.25 | 22.76 | 928 | -0.95% |
| 06 Oct 2023 | 23.15 | 23.00 | 23.18 | 23.00 | 441 | 0.39% |
| 05 Oct 2023 | 23.06 | 23.00 | 23.14 | 23.00 | 634 | 0.48% |
| 04 Oct 2023 | 22.95 | 23.01 | 23.05 | 22.73 | 2825 | -1.12% |
| 03 Oct 2023 | 23.21 | 23.86 | 23.86 | 23.19 | 884 | -0.30% |
| 29 Sep 2023 | 23.28 | 23.20 | 23.33 | 23.18 | 1149 | 0.65% |
| 28 Sep 2023 | 23.13 | 23.40 | 23.43 | 23.03 | 1570 | -0.98% |
| 27 Sep 2023 | 23.36 | 23.25 | 23.36 | 23.09 | 1768 | 0.30% |
| 26 Sep 2023 | 23.29 | 23.31 | 23.37 | 23.20 | 3206 | -0.34% |
| 25 Sep 2023 | 23.37 | 23.26 | 23.38 | 23.14 | 1478 | 0.34% |
| 22 Sep 2023 | 23.29 | 23.32 | 23.39 | 23.22 | 1055 | 0.52% |
| 21 Sep 2023 | 23.17 | 23.54 | 23.58 | 23.04 | 14518 | -2.28% |
| 20 Sep 2023 | 23.71 | 24.17 | 24.17 | 23.53 | 1900 | -0.46% |
| 18 Sep 2023 | 23.82 | 24.20 | 24.27 | 23.73 | 4200 | -0.96% |
| 15 Sep 2023 | 24.05 | 23.95 | 24.13 | 23.94 | 618 | 0.63% |
| 14 Sep 2023 | 23.90 | 23.92 | 23.99 | 23.82 | 792 | -0.08% |
| 13 Sep 2023 | 23.92 | 23.60 | 23.92 | 23.54 | 853 | 2.40% |
| 12 Sep 2023 | 23.36 | 23.86 | 23.98 | 23.31 | 4238 | -1.23% |
| 11 Sep 2023 | 23.65 | 23.65 | 23.69 | 23.59 | 341293 | 0.08% |
| 08 Sep 2023 | 23.63 | 23.51 | 23.75 | 23.44 | 1665 | 0.51% |
| 07 Sep 2023 | 23.51 | 23.26 | 23.55 | 23.24 | 1565 | 1.29% |
| 06 Sep 2023 | 23.21 | 23.30 | 23.30 | 23.20 | 635 | -0.56% |
| 05 Sep 2023 | 23.34 | 23.43 | 23.43 | 23.32 | 1274 | -0.60% |
| 04 Sep 2023 | 23.48 | 22.86 | 23.70 | 22.86 | 539 | 0.60% |
| 01 Sep 2023 | 23.34 | 23.03 | 23.37 | 22.98 | 400 | 1.26% |
| 31 Aug 2023 | 23.05 | 23.08 | 23.09 | 23.02 | 73 | -0.43% |
| 30 Aug 2023 | 23.15 | 23.38 | 23.38 | 23.10 | 378 | -0.52% |
| 29 Aug 2023 | 23.27 | 23.30 | 23.40 | 23.27 | 67 | -0.21% |
| 28 Aug 2023 | 23.32 | 23.10 | 23.32 | 23.10 | 22928 | 1.04% |
| 25 Aug 2023 | 23.08 | 23.18 | 23.19 | 23.00 | 190 | -0.43% |
| 24 Aug 2023 | 23.18 | 23.36 | 23.46 | 23.16 | 466 | -0.47% |
| 23 Aug 2023 | 23.29 | 23.00 | 23.31 | 22.99 | 1144 | -0.94% |
| 22 Aug 2023 | 23.51 | 22.98 | 23.80 | 22.94 | 248 | 2.22% |
| 21 Aug 2023 | 23.00 | 22.91 | 23.65 | 22.90 | 1881 | 0.83% |
| 18 Aug 2023 | 22.81 | 22.88 | 22.93 | 22.76 | 430 | -0.18% |
| 17 Aug 2023 | 22.85 | 22.84 | 22.94 | 22.77 | 452 | 0.04% |
| 16 Aug 2023 | 22.84 | 22.85 | 22.92 | 22.79 | 707 | -0.87% |
| 14 Aug 2023 | 23.04 | 22.99 | 23.08 | 22.78 | 3049 | 0.26% |
| 11 Aug 2023 | 22.98 | 23.20 | 23.20 | 22.91 | 868 | -1.16% |
| 10 Aug 2023 | 23.25 | 23.33 | 23.40 | 23.15 | 379 | -0.39% |
| 09 Aug 2023 | 23.34 | 23.33 | 23.34 | 23.16 | 486 | -0.21% |
| 08 Aug 2023 | 23.39 | 23.36 | 23.40 | 23.36 | 104 | 0.39% |
| 07 Aug 2023 | 23.30 | 23.25 | 23.33 | 23.22 | 643 | 0.22% |
| 04 Aug 2023 | 23.25 | 23.00 | 23.45 | 23.00 | 1577 | 1.31% |
| 03 Aug 2023 | 22.95 | 23.19 | 23.30 | 22.89 | 1639 | -1.16% |
| 02 Aug 2023 | 23.22 | 23.48 | 23.63 | 23.09 | 1062 | -1.48% |
| 01 Aug 2023 | 23.57 | 23.59 | 23.60 | 23.42 | 366 | -0.13% |
| 31 Jul 2023 | 23.60 | 23.02 | 23.60 | 23.02 | 2479 | 0.98% |
| 28 Jul 2023 | 23.37 | 23.48 | 23.60 | 23.28 | 447 | -0.51% |
| 27 Jul 2023 | 23.49 | 23.71 | 23.86 | 23.45 | 1081 | -0.84% |
| 26 Jul 2023 | 23.69 | 23.65 | 23.70 | 23.56 | 405043 | 0.59% |
| 25 Jul 2023 | 23.55 | 23.53 | 23.55 | 23.53 | 35 | 0.08% |
| 24 Jul 2023 | 23.53 | 23.66 | 24.12 | 23.43 | 91744 | -0.42% |
| 21 Jul 2023 | 23.63 | 23.61 | 23.72 | 23.59 | 372 | -0.42% |
| 20 Jul 2023 | 23.73 | 23.35 | 23.75 | 23.13 | 1613 | 1.58% |
| 19 Jul 2023 | 23.36 | 23.35 | 23.45 | 23.28 | 398 | -0.30% |
| 18 Jul 2023 | 23.43 | 23.21 | 23.66 | 23.21 | 373073 | 1.03% |
| 17 Jul 2023 | 23.19 | 23.53 | 23.53 | 23.07 | 876 | 1.05% |
| 14 Jul 2023 | 22.95 | 23.00 | 23.20 | 22.85 | 1057 | 0.22% |
| 13 Jul 2023 | 22.90 | 23.47 | 23.71 | 22.84 | 2703 | -0.35% |
| 12 Jul 2023 | 22.98 | 22.98 | 23.04 | 22.90 | 70 | -0.30% |
| 11 Jul 2023 | 23.05 | 23.00 | 23.10 | 22.95 | 721 | 0.17% |
| 10 Jul 2023 | 23.01 | 23.50 | 23.50 | 22.80 | 2616 | -3.24% |
| 07 Jul 2023 | 23.78 | 23.22 | 24.40 | 23.05 | 577 | 0.34% |
| 06 Jul 2023 | 23.70 | 23.18 | 24.00 | 23.02 | 618 | 2.07% |
| 05 Jul 2023 | 23.22 | 23.22 | 23.27 | 23.11 | 1687 | -0.47% |
| 04 Jul 2023 | 23.33 | 23.72 | 23.72 | 23.10 | 386 | 0.86% |
| 03 Jul 2023 | 23.13 | 22.86 | 23.29 | 22.86 | 1793 | 1.63% |
| 30 Jun 2023 | 22.76 | 22.71 | 23.00 | 22.43 | 13761 | 0.18% |
| 28 Jun 2023 | 22.72 | 22.66 | 22.77 | 22.64 | 2520 | 0.09% |
| 27 Jun 2023 | 22.70 | 22.38 | 22.70 | 22.37 | 1151 | 1.20% |
| 26 Jun 2023 | 22.43 | 22.46 | 22.48 | 22.40 | 274 | 0.58% |
| 23 Jun 2023 | 22.30 | 22.39 | 22.46 | 22.29 | 27 | -0.89% |
| 22 Jun 2023 | 22.50 | 22.49 | 22.70 | 22.33 | 359 | 0.00% |
| 21 Jun 2023 | 22.50 | 22.48 | 22.50 | 22.48 | 696 | 0.67% |
| 20 Jun 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 16 | 0.00% |
| 19 Jun 2023 | 22.35 | 22.46 | 22.47 | 22.34 | 215 | -1.02% |
| 16 Jun 2023 | 22.58 | 22.32 | 22.68 | 22.32 | 553 | 1.35% |
| 15 Jun 2023 | 22.28 | 22.48 | 22.61 | 22.24 | 855 | -0.09% |
| 14 Jun 2023 | 22.30 | 22.69 | 22.69 | 22.23 | 623 | -1.98% |
| 13 Jun 2023 | 22.75 | 22.56 | 22.75 | 22.55 | 1078 | 1.61% |
| 12 Jun 2023 | 22.39 | 22.66 | 22.66 | 22.14 | 766 | -1.15% |
| 09 Jun 2023 | 22.65 | 22.64 | 22.65 | 22.59 | 90 | -0.22% |
| 08 Jun 2023 | 22.70 | 22.70 | 22.73 | 22.42 | 63 | -0.13% |
| 07 Jun 2023 | 22.73 | 22.65 | 22.73 | 22.61 | 749 | 1.52% |
| 06 Jun 2023 | 22.39 | 22.60 | 22.60 | 22.27 | 279 | -1.10% |
| 05 Jun 2023 | 22.64 | 22.53 | 22.64 | 22.50 | 1359 | 1.21% |
| 02 Jun 2023 | 22.37 | 22.30 | 22.50 | 22.30 | 544 | 0.18% |
| 01 Jun 2023 | 22.33 | 22.50 | 22.59 | 22.25 | 515 | -0.98% |
| 31 May 2023 | 22.55 | 22.50 | 22.55 | 22.45 | 104 | 0.00% |
| 30 May 2023 | 22.55 | 22.50 | 22.55 | 22.43 | 3820 | 0.00% |
| 29 May 2023 | 22.55 | 22.50 | 22.55 | 22.50 | 344 | 0.67% |
| 26 May 2023 | 22.40 | 22.08 | 22.40 | 22.06 | 314 | 1.36% |
| 25 May 2023 | 22.10 | 22.24 | 22.24 | 21.99 | 82 | -1.16% |
| 24 May 2023 | 22.36 | 22.40 | 22.40 | 22.36 | 458 | 0.81% |
| 22 May 2023 | 22.18 | 22.39 | 22.44 | 22.10 | 1343 | -0.98% |
| 19 May 2023 | 22.40 | 22.13 | 22.40 | 22.03 | 150 | 1.27% |
| 18 May 2023 | 22.12 | 22.28 | 22.46 | 22.12 | 763 | -0.14% |
| 17 May 2023 | 22.15 | 22.46 | 22.46 | 22.08 | 190 | -1.38% |
| 16 May 2023 | 22.46 | 22.33 | 22.48 | 22.26 | 726 | 1.81% |
| 15 May 2023 | 22.06 | 22.20 | 22.47 | 22.02 | 818 | -0.63% |
| 12 May 2023 | 22.20 | 22.01 | 22.20 | 22.01 | 853 | 0.82% |
| 11 May 2023 | 22.02 | 21.99 | 22.10 | 21.99 | 2649 | 1.66% |
| 10 May 2023 | 21.66 | 21.88 | 22.04 | 21.64 | 603 | -0.55% |
| 09 May 2023 | 21.78 | 21.89 | 22.00 | 21.70 | 4290 | -0.68% |
| 08 May 2023 | 21.93 | 21.70 | 21.95 | 21.70 | 461 | 1.76% |
| 05 May 2023 | 21.55 | 22.00 | 22.00 | 21.49 | 425 | -2.13% |
| 04 May 2023 | 22.02 | 22.03 | 22.08 | 21.91 | 1212 | 0.55% |
| 03 May 2023 | 21.90 | 22.35 | 22.35 | 21.79 | 547 | -0.05% |
| 02 May 2023 | 21.91 | 21.78 | 22.00 | 21.78 | 835 | 0.46% |
| 28 Apr 2023 | 21.81 | 21.70 | 22.00 | 21.66 | 934 | 0.23% |
| 27 Apr 2023 | 21.76 | 21.70 | 21.81 | 21.68 | 1780 | 0.74% |
| 26 Apr 2023 | 21.60 | 21.58 | 21.75 | 21.45 | 768 | 0.09% |
| 25 Apr 2023 | 21.58 | 21.60 | 21.66 | 21.56 | 165 | -0.19% |
| 24 Apr 2023 | 21.62 | 21.41 | 21.62 | 21.40 | 87 | 0.65% |
| 21 Apr 2023 | 21.48 | 21.41 | 21.50 | 21.41 | 24 | 0.56% |
| 20 Apr 2023 | 21.36 | 21.32 | 21.59 | 21.32 | 191 | 0.90% |
| 19 Apr 2023 | 21.17 | 21.48 | 21.48 | 21.10 | 1345 | -1.76% |
| 18 Apr 2023 | 21.55 | 21.49 | 21.58 | 21.34 | 2432 | -0.60% |
| 17 Apr 2023 | 21.68 | 21.46 | 21.76 | 21.27 | 359 | 1.03% |
| 13 Apr 2023 | 21.46 | 21.00 | 21.48 | 21.00 | 1324 | 2.53% |
| 12 Apr 2023 | 20.93 | 20.91 | 21.00 | 20.90 | 1180 | 0.58% |
| 11 Apr 2023 | 20.81 | 20.96 | 21.09 | 20.58 | 609 | -0.76% |
| 10 Apr 2023 | 20.97 | 20.76 | 20.97 | 20.76 | 1022 | 0.00% |
| 06 Apr 2023 | 20.97 | 20.80 | 20.99 | 20.76 | 704 | 0.91% |
| 05 Apr 2023 | 20.78 | 20.74 | 20.99 | 20.71 | 508 | 1.56% |
| 03 Apr 2023 | 20.46 | 20.60 | 20.90 | 20.28 | 343 | -0.58% |
| 31 Mar 2023 | 20.58 | 20.30 | 20.79 | 20.30 | 6139 | 1.38% |
| 29 Mar 2023 | 20.30 | 20.10 | 20.30 | 20.10 | 21 | 1.45% |
| 28 Mar 2023 | 20.01 | 20.09 | 20.09 | 19.93 | 17 | -0.45% |
| 27 Mar 2023 | 20.10 | 20.08 | 20.18 | 20.00 | 260 | -1.71% |
| 24 Mar 2023 | 20.45 | 20.10 | 20.50 | 20.10 | 94 | 1.79% |
| 23 Mar 2023 | 20.09 | 20.29 | 20.29 | 20.04 | 111 | -2.29% |
| 22 Mar 2023 | 20.56 | 20.45 | 20.56 | 20.11 | 186 | 0.54% |
| 21 Mar 2023 | 20.45 | 20.00 | 20.60 | 20.00 | 92 | 2.66% |
| 20 Mar 2023 | 19.92 | 20.40 | 20.40 | 19.78 | 261 | -0.40% |
| 17 Mar 2023 | 20.00 | 20.32 | 20.32 | 19.81 | 898 | 0.91% |
| 16 Mar 2023 | 19.82 | 19.91 | 20.00 | 19.70 | 2170 | 0.00% |
| 15 Mar 2023 | 19.82 | 20.22 | 20.22 | 19.77 | 312 | -1.98% |
| 14 Mar 2023 | 20.22 | 20.21 | 20.28 | 19.93 | 866 | -0.20% |
| 13 Mar 2023 | 20.26 | 21.02 | 21.02 | 20.01 | 3921 | -3.52% |
| 10 Mar 2023 | 21.00 | 20.93 | 21.00 | 20.55 | 2071 | -2.60% |
| 09 Mar 2023 | 21.56 | 21.20 | 21.61 | 21.03 | 128 | 2.18% |
| 08 Mar 2023 | 21.10 | 21.00 | 21.31 | 21.00 | 135 | 0.67% |
| 06 Mar 2023 | 20.96 | 21.10 | 21.25 | 20.93 | 65 | -0.66% |
| 03 Mar 2023 | 21.10 | 21.00 | 21.10 | 21.00 | 53 | 0.43% |
| 02 Mar 2023 | 21.01 | 20.80 | 21.07 | 20.70 | 486 | -0.28% |
| 01 Mar 2023 | 21.07 | 20.66 | 21.07 | 20.66 | 452 | 1.30% |
| 28 Feb 2023 | 20.80 | 20.53 | 20.80 | 20.51 | 274 | 1.41% |
| 27 Feb 2023 | 20.51 | 20.25 | 20.56 | 20.25 | 677 | 1.79% |
| 24 Feb 2023 | 20.15 | 20.60 | 20.60 | 20.11 | 1082 | -1.66% |
| 23 Feb 2023 | 20.49 | 22.00 | 22.00 | 20.25 | 1614 | -3.30% |
| 22 Feb 2023 | 21.19 | 20.73 | 21.20 | 20.50 | 601 | 2.07% |
| 21 Feb 2023 | 20.76 | 20.84 | 21.20 | 20.68 | 1104 | -1.19% |
| 20 Feb 2023 | 21.01 | 21.20 | 21.30 | 20.89 | 69 | 0.91% |
| 17 Feb 2023 | 20.82 | 21.06 | 21.07 | 20.80 | 253 | -1.09% |
| 15 Feb 2023 | 21.05 | 21.20 | 21.20 | 21.05 | 153 | -0.80% |
| 14 Feb 2023 | 21.22 | 21.10 | 21.90 | 21.08 | 9 | 0.86% |
| 13 Feb 2023 | 21.04 | 21.69 | 21.69 | 20.90 | 498 | -2.05% |
| 10 Feb 2023 | 21.48 | 20.78 | 21.48 | 20.78 | 344 | 1.95% |
| 09 Feb 2023 | 21.07 | 21.26 | 21.26 | 21.07 | 208 | -3.13% |
| 08 Feb 2023 | 21.75 | 21.20 | 21.80 | 21.10 | 279 | 2.74% |
| 07 Feb 2023 | 21.17 | 21.10 | 21.40 | 20.96 | 34 | 0.86% |
| 06 Feb 2023 | 20.99 | 21.18 | 21.58 | 20.95 | 402 | -0.90% |
| 03 Feb 2023 | 21.18 | 21.41 | 21.41 | 21.00 | 24 | 0.81% |
| 02 Feb 2023 | 21.01 | 21.01 | 21.60 | 20.69 | 666 | -0.90% |
| 01 Feb 2023 | 21.20 | 20.70 | 21.30 | 20.70 | 1390 | 2.61% |
| 31 Jan 2023 | 20.66 | 21.06 | 21.06 | 20.59 | 1343 | -4.17% |
| 30 Jan 2023 | 21.56 | 20.89 | 23.00 | 20.28 | 3925 | 0.51% |
| 27 Jan 2023 | 21.45 | 21.40 | 21.50 | 20.63 | 6849 | 0.99% |
| 25 Jan 2023 | 21.24 | 21.54 | 21.54 | 21.21 | 104 | -1.62% |
| 24 Jan 2023 | 21.59 | 21.60 | 22.21 | 21.58 | 115 | -0.87% |
| 23 Jan 2023 | 21.78 | 21.81 | 21.94 | 21.58 | 166 | -0.14% |
| 20 Jan 2023 | 21.81 | 21.33 | 22.02 | 21.33 | 311 | 2.44% |
| 19 Jan 2023 | 21.29 | 21.68 | 21.68 | 21.21 | 1059 | -2.16% |
| 18 Jan 2023 | 21.76 | 21.40 | 21.76 | 21.40 | 1297 | 1.87% |
| 17 Jan 2023 | 21.36 | 21.62 | 21.62 | 21.25 | 299 | -1.20% |
| 16 Jan 2023 | 21.62 | 21.61 | 21.62 | 21.61 | 6 | -0.28% |
| 13 Jan 2023 | 21.68 | 21.30 | 21.70 | 21.20 | 62 | 1.83% |
| 12 Jan 2023 | 21.29 | 22.29 | 22.29 | 21.28 | 118 | -1.66% |
| 11 Jan 2023 | 21.65 | 21.48 | 21.67 | 21.38 | 222 | 0.79% |
| 10 Jan 2023 | 21.48 | 21.59 | 21.60 | 21.34 | 115 | -1.51% |
| 09 Jan 2023 | 21.81 | 21.59 | 21.81 | 21.57 | 182 | 0.14% |
| 06 Jan 2023 | 21.78 | 21.60 | 21.90 | 21.50 | 26 | 1.21% |
| 05 Jan 2023 | 21.52 | 21.80 | 21.97 | 21.44 | 186 | -1.10% |
| 04 Jan 2023 | 21.76 | 22.10 | 22.20 | 21.76 | 633 | -1.54% |
| 03 Jan 2023 | 22.10 | 22.10 | 22.27 | 22.10 | 63 | -0.09% |
| 02 Jan 2023 | 22.12 | 21.96 | 22.25 | 21.80 | 168 | 0.87% |
| 30 Dec 2022 | 21.93 | 21.71 | 21.98 | 21.58 | 270 | 1.81% |
| 29 Dec 2022 | 21.54 | 21.69 | 21.90 | 21.53 | 875 | -1.60% |
| 28 Dec 2022 | 21.89 | 21.58 | 21.89 | 21.55 | 4835 | 0.51% |
| 27 Dec 2022 | 21.78 | 21.50 | 21.87 | 21.47 | 1523 | 0.28% |
| 26 Dec 2022 | 21.72 | 21.01 | 22.04 | 21.01 | 139 | 3.43% |
| 23 Dec 2022 | 21.00 | 21.58 | 22.00 | 20.90 | 387 | -2.87% |
| 22 Dec 2022 | 21.62 | 21.98 | 21.98 | 21.53 | 4210 | -2.74% |
| 21 Dec 2022 | 22.23 | 22.01 | 22.32 | 21.64 | 88 | 1.74% |
| 20 Dec 2022 | 21.85 | 21.99 | 22.10 | 21.74 | 1204 | -0.91% |
| 19 Dec 2022 | 22.05 | 22.21 | 22.46 | 21.91 | 200 | 0.23% |
| 16 Dec 2022 | 22.00 | 22.19 | 22.19 | 21.98 | 220 | -1.03% |
| 15 Dec 2022 | 22.23 | 22.31 | 22.36 | 22.20 | 367 | 0.00% |
| 14 Dec 2022 | 22.23 | 22.30 | 22.55 | 22.16 | 223 | -0.13% |
| 13 Dec 2022 | 22.26 | 22.10 | 22.30 | 22.10 | 720 | 0.72% |
| 12 Dec 2022 | 22.10 | 21.90 | 22.20 | 21.90 | 722 | 0.96% |
| 09 Dec 2022 | 21.89 | 21.86 | 22.10 | 21.78 | 204 | 0.41% |
| 08 Dec 2022 | 21.80 | 21.83 | 21.96 | 21.63 | 487 | -0.41% |
| 07 Dec 2022 | 21.89 | 21.82 | 22.01 | 21.70 | 181 | 0.37% |
| 06 Dec 2022 | 21.81 | 21.90 | 21.90 | 21.81 | 582 | -0.09% |
| 05 Dec 2022 | 21.83 | 21.81 | 22.16 | 21.81 | 2343 | 0.55% |
| 02 Dec 2022 | 21.71 | 21.88 | 21.90 | 21.68 | 2352 | -0.41% |
| 01 Dec 2022 | 21.80 | 21.86 | 22.22 | 21.69 | 2628 | -0.09% |
| 30 Nov 2022 | 21.82 | 21.81 | 22.00 | 21.80 | 1317 | 0.09% |
| 29 Nov 2022 | 21.80 | 21.69 | 21.91 | 21.69 | 6221 | 0.46% |
| 28 Nov 2022 | 21.70 | 21.66 | 22.00 | 21.53 | 5075 | 0.18% |
| 25 Nov 2022 | 21.66 | 21.50 | 21.80 | 21.33 | 11046 | 0.65% |
| 24 Nov 2022 | 21.52 | 21.50 | 21.81 | 21.50 | 1123 | 0.09% |
| 23 Nov 2022 | 21.50 | 21.90 | 21.95 | 21.38 | 2693 | -2.63% |
