INFIBEAM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 17.67 | 17.95 | 18.11 | 17.48 | 7218085 | -1.56% |
| 04 Dec 2025 | 17.95 | 18.30 | 18.40 | 17.86 | 6192155 | -2.34% |
| 03 Dec 2025 | 18.38 | 18.51 | 18.62 | 18.21 | 5152499 | -1.34% |
| 02 Dec 2025 | 18.63 | 18.85 | 18.92 | 18.55 | 5994966 | -1.17% |
| 01 Dec 2025 | 18.85 | 19.29 | 19.52 | 18.76 | 7750027 | -2.18% |
| 28 Nov 2025 | 19.27 | 19.42 | 19.44 | 19.14 | 4925727 | -0.77% |
| 27 Nov 2025 | 19.42 | 19.72 | 19.82 | 19.34 | 4914753 | -1.17% |
| 26 Nov 2025 | 19.65 | 19.23 | 19.88 | 19.08 | 12324131 | 2.18% |
| 25 Nov 2025 | 19.23 | 19.69 | 19.73 | 19.07 | 9923585 | -2.53% |
| 24 Nov 2025 | 19.73 | 20.09 | 20.21 | 19.52 | 13075188 | -1.50% |
| 21 Nov 2025 | 20.03 | 19.50 | 20.10 | 19.18 | 15390151 | 2.61% |
| 20 Nov 2025 | 19.52 | 20.15 | 20.24 | 19.35 | 13922979 | -2.98% |
| 19 Nov 2025 | 20.12 | 19.31 | 20.50 | 19.15 | 34457599 | 4.19% |
| 18 Nov 2025 | 19.31 | 19.50 | 19.79 | 18.90 | 17358677 | -1.08% |
| 17 Nov 2025 | 19.52 | 19.39 | 19.89 | 19.10 | 22509922 | 2.36% |
| 14 Nov 2025 | 19.07 | 19.50 | 19.75 | 18.90 | 24685020 | -0.68% |
| 13 Nov 2025 | 19.20 | 17.79 | 19.48 | 17.53 | 81638884 | 7.99% |
| 12 Nov 2025 | 17.78 | 17.80 | 18.17 | 17.61 | 11865968 | 1.08% |
| 11 Nov 2025 | 17.59 | 17.92 | 17.94 | 17.40 | 8135921 | -1.84% |
| 10 Nov 2025 | 17.92 | 18.41 | 18.41 | 17.89 | 5265547 | -1.92% |
| 07 Nov 2025 | 18.27 | 18.09 | 18.54 | 17.80 | 9673335 | 0.50% |
| 06 Nov 2025 | 18.18 | 19.00 | 19.28 | 18.03 | 11066476 | -5.61% |
| 04 Nov 2025 | 19.26 | 19.57 | 19.73 | 19.25 | 6133860 | -0.93% |
| 03 Nov 2025 | 19.44 | 19.52 | 19.95 | 19.39 | 5941906 | -0.31% |
| 31 Oct 2025 | 19.50 | 19.50 | 19.72 | 19.44 | 5202714 | 0.21% |
| 30 Oct 2025 | 19.46 | 19.47 | 20.05 | 19.41 | 13895984 | -0.05% |
| 29 Oct 2025 | 19.47 | 19.20 | 19.63 | 19.10 | 11506296 | 1.20% |
| 28 Oct 2025 | 19.24 | 18.79 | 19.50 | 18.79 | 14407888 | 2.50% |
| 27 Oct 2025 | 18.77 | 18.94 | 19.39 | 18.70 | 6582334 | -0.79% |
| 24 Oct 2025 | 18.92 | 18.93 | 19.02 | 18.73 | 11612790 | -1.05% |
| 23 Oct 2025 | 19.12 | 19.10 | 19.38 | 18.93 | 10845227 | 0.42% |
| 21 Oct 2025 | 19.04 | 18.91 | 19.10 | 18.87 | 2001012 | 0.63% |
| 20 Oct 2025 | 18.92 | 19.00 | 19.16 | 18.61 | 7122137 | 0.21% |
| 17 Oct 2025 | 18.88 | 18.85 | 19.53 | 18.80 | 14009086 | 0.32% |
| 16 Oct 2025 | 18.82 | 18.81 | 19.09 | 18.77 | 6637566 | 0.32% |
| 15 Oct 2025 | 18.76 | 18.63 | 18.94 | 18.36 | 8922980 | 0.64% |
| 14 Oct 2025 | 18.64 | 19.14 | 19.17 | 18.51 | 9577453 | -2.61% |
| 13 Oct 2025 | 19.14 | 19.31 | 19.39 | 19.00 | 12527662 | -2.15% |
| 10 Oct 2025 | 19.56 | 19.30 | 19.82 | 19.03 | 17612207 | 1.35% |
| 09 Oct 2025 | 19.30 | 18.89 | 19.53 | 18.32 | 36014805 | 3.49% |
| 08 Oct 2025 | 18.65 | 18.22 | 20.02 | 17.84 | 67078801 | 2.81% |
| 07 Oct 2025 | 18.14 | 17.46 | 18.35 | 17.24 | 37858804 | 4.67% |
| 06 Oct 2025 | 17.33 | 16.85 | 17.79 | 16.67 | 32674135 | 3.65% |
| 03 Oct 2025 | 16.72 | 16.45 | 16.80 | 16.44 | 8217198 | 1.64% |
| 01 Oct 2025 | 16.45 | 16.20 | 16.58 | 16.13 | 9231060 | 1.67% |
| 30 Sep 2025 | 16.18 | 15.99 | 16.29 | 15.90 | 11462407 | 1.95% |
| 29 Sep 2025 | 15.87 | 15.88 | 16.09 | 15.63 | 10900523 | 0.63% |
| 26 Sep 2025 | 15.77 | 16.05 | 16.12 | 15.70 | 7383520 | -2.17% |
| 25 Sep 2025 | 16.12 | 16.47 | 16.53 | 16.05 | 5794556 | -2.42% |
| 24 Sep 2025 | 16.52 | 16.50 | 16.69 | 16.31 | 12228949 | -0.66% |
| 23 Sep 2025 | 16.63 | 16.30 | 17.09 | 16.17 | 25364839 | 2.34% |
| 22 Sep 2025 | 16.25 | 16.30 | 16.38 | 16.15 | 7231045 | -0.31% |
| 19 Sep 2025 | 16.30 | 16.23 | 16.59 | 16.21 | 10188476 | 0.43% |
| 18 Sep 2025 | 16.23 | 16.68 | 16.70 | 16.12 | 10323363 | -1.93% |
| 17 Sep 2025 | 16.55 | 16.24 | 16.64 | 16.24 | 13511382 | 2.41% |
| 16 Sep 2025 | 16.16 | 16.16 | 16.39 | 16.14 | 4437945 | 0.00% |
| 15 Sep 2025 | 16.16 | 15.94 | 16.50 | 15.93 | 10242836 | 1.38% |
| 12 Sep 2025 | 15.94 | 16.15 | 16.21 | 15.89 | 4170132 | -0.93% |
| 11 Sep 2025 | 16.09 | 16.05 | 16.36 | 16.03 | 4915671 | 0.12% |
| 10 Sep 2025 | 16.07 | 16.04 | 16.33 | 16.01 | 5264668 | 0.06% |
| 09 Sep 2025 | 16.06 | 16.16 | 16.29 | 16.00 | 3693762 | -0.56% |
| 08 Sep 2025 | 16.15 | 16.38 | 16.38 | 16.07 | 5485305 | -0.19% |
| 05 Sep 2025 | 16.18 | 16.00 | 16.28 | 15.87 | 5541775 | 1.63% |
| 04 Sep 2025 | 15.92 | 16.20 | 16.52 | 15.82 | 9856718 | -1.30% |
| 03 Sep 2025 | 16.13 | 15.86 | 16.44 | 15.76 | 8092963 | 1.83% |
| 02 Sep 2025 | 15.84 | 15.57 | 16.30 | 15.48 | 8549058 | 1.73% |
| 01 Sep 2025 | 15.57 | 15.70 | 15.82 | 15.51 | 4164782 | -0.38% |
| 29 Aug 2025 | 15.63 | 15.45 | 16.10 | 15.38 | 8140444 | 0.71% |
| 28 Aug 2025 | 15.52 | 15.67 | 15.68 | 15.38 | 4148884 | -1.15% |
| 26 Aug 2025 | 15.70 | 15.88 | 15.89 | 15.51 | 5866225 | -1.44% |
| 25 Aug 2025 | 15.93 | 15.96 | 16.29 | 15.83 | 6076694 | 0.13% |
| 22 Aug 2025 | 15.91 | 16.12 | 16.12 | 15.82 | 5190036 | -1.00% |
| 21 Aug 2025 | 16.07 | 16.61 | 16.68 | 16.00 | 8967805 | -3.31% |
| 20 Aug 2025 | 16.62 | 15.98 | 16.95 | 15.54 | 28911013 | 4.79% |
| 19 Aug 2025 | 15.86 | 14.93 | 16.35 | 14.93 | 21408792 | 6.09% |
| 18 Aug 2025 | 14.95 | 14.90 | 15.15 | 14.85 | 6319186 | 1.15% |
| 14 Aug 2025 | 14.78 | 14.91 | 15.04 | 14.75 | 4911118 | -1.20% |
| 13 Aug 2025 | 14.96 | 15.04 | 15.18 | 14.85 | 5084869 | -0.47% |
| 12 Aug 2025 | 15.03 | 15.05 | 15.24 | 15.00 | 4088178 | -0.13% |
| 11 Aug 2025 | 15.05 | 15.22 | 15.34 | 14.82 | 8422581 | -1.05% |
| 08 Aug 2025 | 15.21 | 15.27 | 15.70 | 15.09 | 13175369 | -0.52% |
| 07 Aug 2025 | 15.29 | 15.14 | 15.50 | 15.01 | 6776748 | 0.46% |
| 06 Aug 2025 | 15.22 | 15.30 | 15.50 | 15.01 | 7174132 | -0.52% |
| 05 Aug 2025 | 15.30 | 15.55 | 15.75 | 15.25 | 6066475 | -1.23% |
| 04 Aug 2025 | 15.49 | 15.45 | 15.64 | 15.26 | 7024421 | 0.72% |
| 01 Aug 2025 | 15.38 | 15.67 | 15.84 | 15.28 | 5612997 | -1.85% |
| 31 Jul 2025 | 15.67 | 15.65 | 15.82 | 15.43 | 5079415 | -1.07% |
| 30 Jul 2025 | 15.84 | 15.97 | 16.13 | 15.77 | 5452067 | -0.69% |
| 29 Jul 2025 | 15.95 | 15.85 | 16.01 | 15.71 | 6854739 | 0.57% |
| 28 Jul 2025 | 15.86 | 15.99 | 16.25 | 15.76 | 8436806 | -1.18% |
| 25 Jul 2025 | 16.05 | 16.22 | 16.26 | 15.96 | 7753902 | -0.93% |
| 24 Jul 2025 | 16.20 | 16.49 | 16.72 | 16.15 | 12552206 | -1.52% |
| 23 Jul 2025 | 16.45 | 16.25 | 16.49 | 16.12 | 14560249 | 1.79% |
| 22 Jul 2025 | 16.16 | 16.00 | 16.28 | 16.00 | 9519692 | 1.38% |
| 21 Jul 2025 | 15.94 | 16.00 | 16.14 | 15.81 | 9479977 | 0.19% |
| 18 Jul 2025 | 15.91 | 16.24 | 16.35 | 15.75 | 18422547 | -1.73% |
| 17 Jul 2025 | 16.19 | 16.43 | 16.57 | 16.15 | 8933147 | -0.98% |
| 16 Jul 2025 | 16.35 | 16.35 | 16.55 | 16.14 | 13116003 | 0.00% |
| 15 Jul 2025 | 16.35 | 16.50 | 16.75 | 16.26 | 11148002 | -0.55% |
| 14 Jul 2025 | 16.44 | 16.70 | 16.73 | 16.23 | 13280079 | -0.84% |
| 11 Jul 2025 | 16.58 | 16.52 | 16.89 | 16.46 | 17856788 | 0.42% |
| 10 Jul 2025 | 16.51 | 15.86 | 16.60 | 15.85 | 26921841 | 4.56% |
| 09 Jul 2025 | 15.79 | 16.14 | 16.20 | 15.68 | 18249254 | -2.05% |
| 08 Jul 2025 | 16.12 | 15.36 | 16.20 | 15.35 | 28176289 | 5.08% |
| 07 Jul 2025 | 15.34 | 15.67 | 16.03 | 15.14 | 35296846 | -1.92% |
| 04 Jul 2025 | 15.64 | 16.02 | 16.27 | 15.57 | 28170442 | -2.01% |
| 03 Jul 2025 | 15.96 | 16.50 | 16.53 | 15.90 | 25050308 | -3.21% |
| 02 Jul 2025 | 16.49 | 16.81 | 16.85 | 16.43 | 10578943 | -1.61% |
| 01 Jul 2025 | 16.76 | 16.68 | 16.95 | 16.44 | 15719896 | 1.27% |
| 30 Jun 2025 | 16.55 | 17.05 | 17.15 | 16.00 | 37710262 | -1.43% |
| 27 Jun 2025 | 16.79 | 17.95 | 18.05 | 16.75 | 45177029 | -4.00% |
| 26 Jun 2025 | 17.49 | 19.29 | 19.29 | 17.20 | 80194062 | -7.70% |
| 25 Jun 2025 | 18.95 | 18.55 | 20.94 | 18.40 | 89774434 | 3.89% |
| 24 Jun 2025 | 18.24 | 18.24 | 18.66 | 17.72 | 16358320 | 1.56% |
| 23 Jun 2025 | 17.96 | 18.68 | 18.83 | 17.85 | 16007156 | -4.21% |
| 20 Jun 2025 | 18.75 | 18.92 | 19.87 | 18.58 | 26599737 | -2.24% |
| 19 Jun 2025 | 19.18 | 19.57 | 19.82 | 18.85 | 10808298 | -1.44% |
| 18 Jun 2025 | 19.46 | 19.73 | 20.06 | 19.38 | 5982335 | -1.52% |
| 17 Jun 2025 | 19.76 | 20.16 | 20.38 | 19.53 | 8739078 | -2.18% |
| 16 Jun 2025 | 20.20 | 19.57 | 20.54 | 18.97 | 15606636 | 3.64% |
| 13 Jun 2025 | 19.49 | 19.31 | 19.93 | 19.28 | 8393299 | -2.60% |
| 12 Jun 2025 | 20.01 | 20.88 | 21.05 | 19.39 | 10093008 | -3.80% |
| 11 Jun 2025 | 20.80 | 20.65 | 21.13 | 20.59 | 8872251 | 0.82% |
| 10 Jun 2025 | 20.63 | 20.72 | 20.87 | 20.41 | 7674881 | 0.10% |
| 09 Jun 2025 | 20.61 | 20.20 | 20.85 | 20.20 | 8690702 | 2.18% |
| 06 Jun 2025 | 20.17 | 20.34 | 20.43 | 20.12 | 7517990 | 0.10% |
| 05 Jun 2025 | 20.15 | 19.53 | 20.51 | 19.41 | 16473095 | 3.33% |
| 04 Jun 2025 | 19.50 | 19.01 | 19.65 | 18.67 | 11025863 | 2.31% |
| 03 Jun 2025 | 19.06 | 19.15 | 19.53 | 18.77 | 6816762 | -1.04% |
| 02 Jun 2025 | 19.26 | 19.37 | 19.47 | 18.97 | 5868179 | -0.52% |
| 30 May 2025 | 19.36 | 19.22 | 19.64 | 18.64 | 11863735 | 0.99% |
| 29 May 2025 | 19.17 | 19.67 | 19.94 | 19.05 | 20133651 | -1.79% |
| 28 May 2025 | 19.52 | 18.19 | 20.20 | 18.06 | 42648736 | 7.96% |
| 27 May 2025 | 18.08 | 18.28 | 18.28 | 17.73 | 10090164 | 1.01% |
| 26 May 2025 | 17.90 | 18.22 | 18.73 | 17.75 | 23473322 | -0.67% |
| 23 May 2025 | 18.02 | 17.15 | 18.33 | 17.00 | 15044935 | 5.07% |
| 22 May 2025 | 17.15 | 17.34 | 17.52 | 17.03 | 4342424 | -1.15% |
| 21 May 2025 | 17.35 | 17.03 | 17.52 | 16.71 | 8230372 | 1.94% |
| 20 May 2025 | 17.02 | 17.87 | 17.95 | 16.99 | 8670211 | -3.24% |
| 19 May 2025 | 17.59 | 16.99 | 17.84 | 16.99 | 11735963 | 3.90% |
| 16 May 2025 | 16.93 | 16.64 | 17.07 | 16.62 | 6050947 | 2.11% |
| 15 May 2025 | 16.58 | 16.41 | 16.80 | 16.41 | 6004732 | 1.04% |
| 14 May 2025 | 16.41 | 16.07 | 16.48 | 16.04 | 6053282 | 2.24% |
| 13 May 2025 | 16.05 | 15.91 | 16.36 | 15.72 | 8743143 | 1.97% |
| 12 May 2025 | 15.74 | 15.60 | 15.86 | 15.33 | 7638560 | 6.93% |
| 09 May 2025 | 14.72 | 14.30 | 14.88 | 14.30 | 7494548 | -1.47% |
| 08 May 2025 | 14.94 | 15.20 | 15.52 | 14.87 | 6015138 | -0.53% |
| 07 May 2025 | 15.02 | 14.55 | 15.11 | 14.38 | 8141288 | 1.35% |
| 06 May 2025 | 14.82 | 15.56 | 15.73 | 14.77 | 7466056 | -5.24% |
| 05 May 2025 | 15.64 | 15.41 | 15.81 | 15.19 | 5034545 | 1.89% |
| 02 May 2025 | 15.35 | 15.23 | 15.54 | 15.08 | 7829759 | 0.79% |
| 30 Apr 2025 | 15.23 | 15.65 | 15.78 | 15.14 | 7168459 | -3.12% |
| 29 Apr 2025 | 15.72 | 15.79 | 16.12 | 15.69 | 4401413 | -0.25% |
| 28 Apr 2025 | 15.76 | 15.58 | 15.88 | 15.40 | 5002069 | 0.70% |
| 25 Apr 2025 | 15.65 | 16.41 | 16.46 | 15.40 | 10649809 | -4.57% |
| 24 Apr 2025 | 16.40 | 16.23 | 16.59 | 16.08 | 8956907 | 1.23% |
| 23 Apr 2025 | 16.20 | 16.44 | 16.52 | 15.90 | 8507896 | -0.98% |
| 22 Apr 2025 | 16.36 | 16.15 | 16.58 | 15.93 | 8706667 | 1.61% |
| 21 Apr 2025 | 16.10 | 15.90 | 16.18 | 15.58 | 8107740 | 1.96% |
| 17 Apr 2025 | 15.79 | 15.50 | 15.90 | 15.42 | 8972770 | 1.61% |
| 16 Apr 2025 | 15.54 | 15.60 | 15.73 | 15.42 | 6289529 | -0.19% |
| 15 Apr 2025 | 15.57 | 14.87 | 15.62 | 14.68 | 14009480 | 7.16% |
| 11 Apr 2025 | 14.53 | 15.07 | 15.10 | 14.48 | 9054103 | 1.18% |
| 09 Apr 2025 | 14.36 | 14.44 | 14.44 | 14.13 | 5133535 | -0.76% |
| 08 Apr 2025 | 14.47 | 14.60 | 14.68 | 14.08 | 7870576 | 2.99% |
| 07 Apr 2025 | 14.05 | 14.30 | 14.30 | 13.63 | 16560376 | -5.77% |
| 04 Apr 2025 | 14.91 | 15.69 | 15.80 | 14.76 | 11028204 | -4.79% |
| 03 Apr 2025 | 15.66 | 15.24 | 15.71 | 15.15 | 7612860 | 1.42% |
| 02 Apr 2025 | 15.44 | 15.53 | 15.53 | 14.97 | 7285917 | 0.19% |
| 01 Apr 2025 | 15.41 | 14.84 | 15.53 | 14.84 | 9922484 | 4.12% |
| 28 Mar 2025 | 14.80 | 15.33 | 15.86 | 14.75 | 15675229 | -2.95% |
| 27 Mar 2025 | 15.25 | 15.29 | 15.70 | 15.02 | 29890961 | 0.13% |
| 26 Mar 2025 | 15.23 | 15.59 | 15.79 | 15.16 | 14904795 | -2.31% |
| 25 Mar 2025 | 15.59 | 16.50 | 16.50 | 15.48 | 32068204 | -4.06% |
| 24 Mar 2025 | 16.25 | 16.30 | 16.80 | 16.16 | 28340972 | 1.50% |
| 21 Mar 2025 | 16.01 | 15.97 | 16.49 | 15.75 | 19524107 | 1.20% |
| 20 Mar 2025 | 15.82 | 16.41 | 16.69 | 15.69 | 16860378 | -1.98% |
| 19 Mar 2025 | 16.14 | 16.06 | 16.53 | 15.94 | 15973341 | 1.51% |
| 18 Mar 2025 | 15.90 | 15.65 | 16.08 | 15.59 | 21740429 | 2.71% |
| 17 Mar 2025 | 15.48 | 16.09 | 16.32 | 15.38 | 17161507 | -3.55% |
| 13 Mar 2025 | 16.05 | 16.24 | 16.48 | 15.94 | 9551832 | -0.62% |
| 12 Mar 2025 | 16.15 | 16.74 | 16.90 | 16.05 | 9294910 | -3.06% |
| 11 Mar 2025 | 16.66 | 16.32 | 16.90 | 16.19 | 11528710 | 0.18% |
| 10 Mar 2025 | 16.63 | 17.39 | 17.61 | 16.55 | 9111878 | -4.26% |
| 07 Mar 2025 | 17.37 | 17.07 | 17.63 | 16.90 | 6274801 | 1.94% |
| 06 Mar 2025 | 17.04 | 17.17 | 17.62 | 17.00 | 5000033 | 0.65% |
| 05 Mar 2025 | 16.93 | 16.48 | 17.11 | 16.45 | 6207014 | 2.73% |
| 04 Mar 2025 | 16.48 | 15.95 | 16.62 | 15.75 | 7081479 | 2.42% |
| 03 Mar 2025 | 16.09 | 16.26 | 16.53 | 15.45 | 12647670 | -0.98% |
| 28 Feb 2025 | 16.25 | 16.62 | 16.62 | 15.91 | 8412722 | -2.29% |
| 27 Feb 2025 | 16.63 | 17.32 | 17.39 | 16.56 | 6294849 | -3.20% |
| 25 Feb 2025 | 17.18 | 17.47 | 17.74 | 17.16 | 3131424 | -1.66% |
| 24 Feb 2025 | 17.47 | 17.48 | 17.74 | 17.17 | 4160197 | -1.69% |
| 21 Feb 2025 | 17.77 | 18.24 | 18.69 | 17.69 | 6000059 | -2.95% |
| 20 Feb 2025 | 18.31 | 18.10 | 18.76 | 17.91 | 5756418 | 0.66% |
| 19 Feb 2025 | 18.19 | 16.67 | 18.29 | 16.58 | 9606784 | 9.18% |
| 18 Feb 2025 | 16.66 | 17.42 | 17.49 | 16.46 | 9223560 | -4.36% |
| 17 Feb 2025 | 17.42 | 17.42 | 17.76 | 16.99 | 8225263 | -0.80% |
| 14 Feb 2025 | 17.56 | 18.18 | 18.28 | 17.34 | 6665562 | -3.41% |
| 13 Feb 2025 | 18.18 | 18.48 | 18.77 | 18.06 | 5360494 | -1.14% |
| 12 Feb 2025 | 18.39 | 18.64 | 18.77 | 17.81 | 9861258 | -1.39% |
| 11 Feb 2025 | 18.65 | 19.95 | 19.95 | 18.60 | 7888891 | -6.19% |
| 10 Feb 2025 | 19.88 | 20.79 | 20.84 | 19.71 | 4171867 | -4.38% |
| 07 Feb 2025 | 20.79 | 20.78 | 21.17 | 20.16 | 7836148 | 0.43% |
| 06 Feb 2025 | 20.70 | 21.07 | 21.12 | 20.57 | 3831510 | -0.96% |
| 05 Feb 2025 | 20.90 | 21.13 | 21.27 | 20.79 | 5510703 | 0.14% |
| 04 Feb 2025 | 20.87 | 20.38 | 22.02 | 20.16 | 12132234 | 3.78% |
| 03 Feb 2025 | 20.11 | 20.07 | 20.29 | 19.71 | 3237950 | -1.32% |
| 01 Feb 2025 | 20.38 | 20.36 | 20.70 | 19.86 | 3742991 | 0.34% |
| 31 Jan 2025 | 20.31 | 19.84 | 20.43 | 19.64 | 3750076 | 2.84% |
| 30 Jan 2025 | 19.75 | 19.85 | 20.29 | 19.53 | 4953002 | -1.40% |
| 29 Jan 2025 | 20.03 | 19.01 | 20.28 | 19.01 | 6863590 | 5.37% |
| 28 Jan 2025 | 19.01 | 19.66 | 19.93 | 18.69 | 8374075 | -3.31% |
| 27 Jan 2025 | 19.66 | 20.12 | 20.56 | 19.44 | 5295229 | -2.96% |
| 24 Jan 2025 | 20.26 | 20.83 | 20.87 | 20.17 | 3559160 | -2.27% |
| 23 Jan 2025 | 20.73 | 20.70 | 21.10 | 20.63 | 3519763 | -0.38% |
| 22 Jan 2025 | 20.81 | 21.28 | 21.28 | 20.48 | 5327277 | -2.25% |
| 21 Jan 2025 | 21.29 | 21.92 | 21.95 | 21.12 | 5510832 | -2.43% |
| 20 Jan 2025 | 21.82 | 21.81 | 22.34 | 21.49 | 8042303 | 0.00% |
| 17 Jan 2025 | 21.82 | 21.77 | 22.13 | 21.41 | 7719451 | 0.18% |
| 16 Jan 2025 | 21.78 | 20.72 | 22.31 | 20.72 | 11035852 | 6.04% |
| 15 Jan 2025 | 20.54 | 20.74 | 20.85 | 20.37 | 6434340 | -0.39% |
| 14 Jan 2025 | 20.62 | 19.81 | 20.72 | 19.78 | 7886034 | 4.35% |
| 13 Jan 2025 | 19.76 | 20.08 | 20.75 | 19.67 | 7824242 | -4.03% |
| 10 Jan 2025 | 20.59 | 21.77 | 21.91 | 20.50 | 10105702 | -5.42% |
| 09 Jan 2025 | 21.77 | 22.24 | 22.32 | 21.68 | 5309260 | -1.80% |
| 08 Jan 2025 | 22.17 | 22.48 | 22.57 | 22.13 | 5529912 | -1.38% |
| 07 Jan 2025 | 22.48 | 22.46 | 22.88 | 22.20 | 5913162 | 0.40% |
| 06 Jan 2025 | 22.39 | 23.46 | 23.46 | 22.31 | 5790117 | -4.07% |
| 03 Jan 2025 | 23.34 | 23.73 | 23.90 | 23.29 | 4378274 | -1.27% |
| 02 Jan 2025 | 23.64 | 23.28 | 24.15 | 23.25 | 7655532 | 1.50% |
| 01 Jan 2025 | 23.29 | 23.20 | 23.42 | 23.08 | 3240664 | 0.13% |
| 31 Dec 2024 | 23.26 | 22.89 | 23.43 | 22.73 | 3401569 | 1.66% |
| 30 Dec 2024 | 22.88 | 23.33 | 23.51 | 22.80 | 3915280 | -1.93% |
| 27 Dec 2024 | 23.33 | 22.82 | 23.91 | 22.66 | 6073668 | 2.41% |
| 26 Dec 2024 | 22.78 | 23.08 | 23.33 | 22.70 | 3822354 | -1.30% |
| 24 Dec 2024 | 23.08 | 22.98 | 23.51 | 22.90 | 4503770 | -0.52% |
| 23 Dec 2024 | 23.20 | 23.33 | 23.52 | 22.80 | 7227403 | 0.30% |
| 20 Dec 2024 | 23.13 | 23.59 | 23.74 | 23.02 | 5419994 | -1.62% |
| 19 Dec 2024 | 23.51 | 23.24 | 24.00 | 23.16 | 7256577 | -0.38% |
| 18 Dec 2024 | 23.60 | 24.16 | 24.26 | 23.55 | 4609917 | -2.32% |
| 17 Dec 2024 | 24.16 | 24.43 | 24.56 | 24.06 | 7866178 | -0.33% |
| 16 Dec 2024 | 24.24 | 24.51 | 24.83 | 24.15 | 3796587 | -0.90% |
| 13 Dec 2024 | 24.46 | 24.67 | 24.72 | 24.05 | 4357125 | -0.97% |
| 12 Dec 2024 | 24.70 | 25.27 | 25.33 | 24.59 | 4485940 | -1.95% |
| 11 Dec 2024 | 25.19 | 25.41 | 25.57 | 25.10 | 5882016 | -0.71% |
| 10 Dec 2024 | 25.37 | 25.93 | 26.42 | 25.26 | 18456207 | -1.59% |
| 09 Dec 2024 | 25.78 | 25.49 | 26.15 | 25.30 | 9620935 | 1.26% |
| 06 Dec 2024 | 25.46 | 25.14 | 26.02 | 24.95 | 7839032 | 1.31% |
| 05 Dec 2024 | 25.13 | 24.57 | 25.35 | 24.57 | 4923438 | -0.87% |
| 04 Dec 2024 | 25.35 | 25.01 | 26.15 | 24.83 | 12887381 | 2.42% |
| 03 Dec 2024 | 24.75 | 24.24 | 25.33 | 24.24 | 9723748 | 2.10% |
| 02 Dec 2024 | 24.24 | 24.22 | 24.45 | 23.96 | 4702888 | 0.33% |
| 29 Nov 2024 | 24.16 | 24.41 | 24.59 | 24.07 | 4793658 | -0.78% |
| 28 Nov 2024 | 24.35 | 23.76 | 24.50 | 23.65 | 8527339 | 3.00% |
| 27 Nov 2024 | 23.64 | 23.73 | 23.87 | 23.48 | 5286395 | -0.55% |
| 26 Nov 2024 | 23.77 | 23.16 | 24.12 | 22.99 | 6391414 | 3.17% |
| 25 Nov 2024 | 23.04 | 23.69 | 23.77 | 22.82 | 7124750 | 0.35% |
| 22 Nov 2024 | 22.96 | 23.31 | 23.38 | 22.77 | 5677702 | -0.91% |
| 21 Nov 2024 | 23.17 | 23.86 | 23.86 | 23.13 | 8471208 | -3.22% |
| 19 Nov 2024 | 23.94 | 24.13 | 24.36 | 23.69 | 4510162 | -0.17% |
| 18 Nov 2024 | 23.98 | 24.42 | 24.57 | 23.83 | 4449223 | -1.80% |
| 14 Nov 2024 | 24.42 | 23.94 | 24.66 | 23.94 | 6984422 | 2.82% |
| 13 Nov 2024 | 23.75 | 24.62 | 24.69 | 23.44 | 8491702 | -2.86% |
| 12 Nov 2024 | 24.45 | 25.01 | 25.65 | 24.27 | 7311756 | -1.29% |
| 11 Nov 2024 | 24.77 | 25.10 | 25.29 | 24.72 | 5099052 | -1.67% |
| 08 Nov 2024 | 25.19 | 25.57 | 25.81 | 25.03 | 5674248 | -1.37% |
| 07 Nov 2024 | 25.54 | 25.61 | 26.14 | 25.35 | 6915559 | 0.04% |
| 06 Nov 2024 | 25.53 | 25.08 | 25.65 | 25.08 | 6042728 | 1.83% |
| 05 Nov 2024 | 25.07 | 24.94 | 25.24 | 24.82 | 3691362 | 0.12% |
| 04 Nov 2024 | 25.04 | 26.00 | 26.17 | 24.98 | 5739969 | -4.17% |
| 01 Nov 2024 | 26.13 | 26.28 | 26.37 | 26.00 | 2783479 | 0.38% |
| 31 Oct 2024 | 26.03 | 24.93 | 26.15 | 24.82 | 7449805 | 3.75% |
| 30 Oct 2024 | 25.09 | 24.59 | 25.34 | 24.52 | 5301045 | 1.46% |
| 29 Oct 2024 | 24.73 | 24.50 | 24.89 | 24.39 | 4438491 | 0.41% |
| 28 Oct 2024 | 24.63 | 23.74 | 24.71 | 23.37 | 8902535 | 4.90% |
| 25 Oct 2024 | 23.48 | 24.41 | 24.48 | 23.36 | 7450488 | -3.73% |
| 24 Oct 2024 | 24.39 | 24.78 | 24.78 | 24.24 | 4415054 | -0.81% |
| 23 Oct 2024 | 24.59 | 24.37 | 25.10 | 23.97 | 8521399 | 0.24% |
| 22 Oct 2024 | 24.53 | 25.23 | 25.35 | 24.32 | 8417536 | -3.31% |
| 21 Oct 2024 | 25.37 | 25.88 | 26.19 | 25.12 | 5999595 | -1.78% |
| 18 Oct 2024 | 25.83 | 25.88 | 26.01 | 25.22 | 5800225 | -0.04% |
| 17 Oct 2024 | 25.84 | 26.45 | 26.45 | 25.71 | 8371324 | -2.67% |
| 16 Oct 2024 | 26.55 | 25.39 | 27.09 | 25.27 | 21424890 | 4.04% |
| 15 Oct 2024 | 25.52 | 25.37 | 25.83 | 25.26 | 6346667 | 0.67% |
| 14 Oct 2024 | 25.35 | 25.87 | 25.87 | 25.26 | 5204545 | -1.52% |
| 11 Oct 2024 | 25.74 | 25.65 | 25.97 | 25.44 | 8010981 | 0.59% |
| 10 Oct 2024 | 25.59 | 26.02 | 26.14 | 25.49 | 11801096 | -0.66% |
| 09 Oct 2024 | 25.76 | 26.16 | 26.61 | 25.66 | 11367095 | -0.69% |
| 08 Oct 2024 | 25.94 | 25.03 | 26.21 | 24.79 | 13543441 | 2.53% |
| 07 Oct 2024 | 25.30 | 26.91 | 27.10 | 24.89 | 20993049 | -5.53% |
| 04 Oct 2024 | 26.78 | 28.56 | 28.88 | 26.64 | 32646013 | -5.30% |
| 03 Oct 2024 | 28.28 | 25.92 | 28.48 | 25.66 | 68729061 | 7.98% |
| 01 Oct 2024 | 26.19 | 25.27 | 26.50 | 24.94 | 19029320 | 5.48% |
| 30 Sep 2024 | 24.83 | 25.21 | 25.21 | 24.76 | 4162352 | -1.43% |
| 27 Sep 2024 | 25.19 | 25.18 | 25.38 | 24.88 | 3730774 | 0.36% |
| 26 Sep 2024 | 25.10 | 25.61 | 25.74 | 25.00 | 4017601 | -2.07% |
| 25 Sep 2024 | 25.63 | 25.93 | 26.36 | 25.48 | 6749115 | 1.99% |
| 24 Sep 2024 | 25.13 | 25.48 | 25.48 | 24.85 | 2496185 | -1.02% |
| 23 Sep 2024 | 25.39 | 25.39 | 25.70 | 25.04 | 6710186 | 1.12% |
| 20 Sep 2024 | 25.11 | 25.02 | 25.26 | 24.41 | 6861032 | 0.84% |
| 19 Sep 2024 | 24.90 | 24.85 | 25.72 | 23.96 | 8077737 | 0.77% |
| 18 Sep 2024 | 24.71 | 24.58 | 25.17 | 23.96 | 8047377 | 1.06% |
| 17 Sep 2024 | 24.45 | 25.03 | 25.03 | 24.18 | 5902940 | -2.36% |
| 16 Sep 2024 | 25.04 | 25.54 | 25.54 | 24.41 | 4873041 | -0.63% |
| 13 Sep 2024 | 25.20 | 25.12 | 25.39 | 25.02 | 4292949 | 0.40% |
| 12 Sep 2024 | 25.10 | 26.24 | 26.28 | 24.87 | 7444361 | -4.16% |
| 11 Sep 2024 | 26.19 | 25.93 | 26.45 | 24.63 | 9652385 | 1.00% |
| 10 Sep 2024 | 25.93 | 25.51 | 26.68 | 25.48 | 26706869 | 2.45% |
| 09 Sep 2024 | 25.31 | 25.71 | 25.80 | 24.94 | 9998369 | -1.33% |
| 06 Sep 2024 | 25.65 | 25.82 | 26.05 | 25.44 | 10968419 | -0.54% |
| 05 Sep 2024 | 25.79 | 25.87 | 26.20 | 25.71 | 11229641 | -0.12% |
| 04 Sep 2024 | 25.82 | 25.88 | 26.23 | 25.78 | 8459994 | -0.88% |
| 03 Sep 2024 | 26.05 | 26.02 | 26.38 | 25.95 | 10355757 | 0.42% |
| 02 Sep 2024 | 25.94 | 26.84 | 26.96 | 25.85 | 11324335 | -2.37% |
| 30 Aug 2024 | 26.57 | 26.41 | 26.71 | 26.34 | 9715810 | 0.64% |
| 29 Aug 2024 | 26.40 | 26.57 | 26.71 | 26.35 | 10486222 | 0.00% |
| 28 Aug 2024 | 26.40 | 26.41 | 27.57 | 26.37 | 22621302 | 0.49% |
| 27 Aug 2024 | 26.27 | 26.42 | 26.67 | 26.13 | 13758693 | -0.42% |
| 26 Aug 2024 | 26.38 | 27.13 | 27.13 | 26.32 | 11095860 | -1.79% |
| 23 Aug 2024 | 26.86 | 27.47 | 28.01 | 26.75 | 24309503 | -1.86% |
| 22 Aug 2024 | 27.37 | 26.74 | 28.26 | 26.59 | 32924917 | 3.01% |
| 21 Aug 2024 | 26.57 | 26.37 | 27.11 | 26.34 | 14329434 | 0.95% |
| 20 Aug 2024 | 26.32 | 26.63 | 26.63 | 26.25 | 8695285 | -0.11% |
| 19 Aug 2024 | 26.35 | 26.58 | 27.05 | 26.28 | 10662244 | -0.68% |
| 16 Aug 2024 | 26.53 | 26.44 | 26.77 | 26.26 | 8864163 | 1.65% |
| 14 Aug 2024 | 26.10 | 26.57 | 26.57 | 25.78 | 16552688 | -1.29% |
| 13 Aug 2024 | 26.44 | 27.84 | 27.94 | 26.33 | 19965724 | -4.62% |
| 12 Aug 2024 | 27.72 | 28.37 | 28.37 | 27.52 | 23416623 | -2.39% |
| 09 Aug 2024 | 28.40 | 28.53 | 29.13 | 28.23 | 30933361 | 0.60% |
| 08 Aug 2024 | 28.23 | 27.95 | 28.87 | 27.55 | 57174786 | 2.17% |
| 07 Aug 2024 | 27.63 | 27.14 | 27.95 | 26.34 | 28049463 | 4.62% |
| 06 Aug 2024 | 26.41 | 27.56 | 27.92 | 26.29 | 23444041 | -2.11% |
| 05 Aug 2024 | 26.98 | 27.09 | 28.45 | 26.68 | 68660188 | -2.00% |
| 02 Aug 2024 | 27.53 | 25.82 | 28.63 | 25.82 | 71375357 | 4.28% |
| 01 Aug 2024 | 26.40 | 26.88 | 26.95 | 26.18 | 12680462 | -1.42% |
| 31 Jul 2024 | 26.78 | 26.31 | 27.05 | 26.25 | 20803118 | 1.94% |
| 30 Jul 2024 | 26.27 | 26.69 | 26.91 | 26.22 | 13824449 | -1.05% |
| 29 Jul 2024 | 26.55 | 27.26 | 27.75 | 26.46 | 25186587 | -0.64% |
| 26 Jul 2024 | 26.72 | 24.45 | 27.50 | 24.45 | 69385552 | 9.33% |
| 25 Jul 2024 | 24.44 | 24.55 | 24.68 | 24.22 | 8026926 | -0.81% |
| 24 Jul 2024 | 24.64 | 24.15 | 25.20 | 23.98 | 11799483 | 2.03% |
| 23 Jul 2024 | 24.15 | 24.53 | 24.53 | 23.45 | 8169654 | -1.19% |
| 22 Jul 2024 | 24.44 | 24.67 | 24.67 | 23.86 | 7179767 | 0.53% |
| 19 Jul 2024 | 24.31 | 25.12 | 25.13 | 23.86 | 11187118 | -3.26% |
| 18 Jul 2024 | 25.13 | 25.47 | 25.48 | 24.92 | 6716509 | -1.33% |
| 16 Jul 2024 | 25.47 | 25.56 | 25.86 | 25.39 | 6316665 | -0.31% |
| 15 Jul 2024 | 25.55 | 25.73 | 25.81 | 25.40 | 6718979 | -0.23% |
| 12 Jul 2024 | 25.61 | 25.85 | 26.22 | 25.53 | 11426664 | 0.31% |
| 11 Jul 2024 | 25.53 | 25.98 | 26.03 | 25.42 | 7350653 | -0.47% |
| 10 Jul 2024 | 25.65 | 26.24 | 26.33 | 25.42 | 11124188 | -1.23% |
| 09 Jul 2024 | 25.97 | 25.69 | 27.09 | 25.68 | 38443371 | 2.16% |
| 08 Jul 2024 | 25.42 | 25.39 | 25.88 | 24.72 | 10917746 | 0.51% |
| 05 Jul 2024 | 25.29 | 25.48 | 25.65 | 25.23 | 8955306 | -0.78% |
| 04 Jul 2024 | 25.49 | 25.56 | 25.93 | 25.40 | 8883194 | -0.12% |
| 03 Jul 2024 | 25.52 | 25.65 | 25.80 | 25.48 | 9139185 | -0.04% |
| 02 Jul 2024 | 25.53 | 25.81 | 26.20 | 25.48 | 15964463 | -0.47% |
| 01 Jul 2024 | 25.65 | 26.30 | 26.63 | 25.05 | 12303963 | -2.47% |
| 28 Jun 2024 | 26.30 | 26.25 | 26.55 | 26.11 | 5849495 | 0.38% |
| 27 Jun 2024 | 26.20 | 26.72 | 26.82 | 26.08 | 7444840 | -1.91% |
| 26 Jun 2024 | 26.71 | 26.84 | 27.02 | 26.61 | 9037150 | -0.67% |
| 25 Jun 2024 | 26.89 | 27.35 | 27.48 | 26.84 | 7570359 | -0.96% |
| 24 Jun 2024 | 27.15 | 27.01 | 27.55 | 26.89 | 14824637 | 0.22% |
| 21 Jun 2024 | 27.09 | 26.73 | 27.41 | 26.42 | 18878676 | 0.89% |
| 20 Jun 2024 | 26.85 | 27.18 | 27.39 | 26.73 | 15961420 | -1.21% |
| 19 Jun 2024 | 27.18 | 27.78 | 27.99 | 27.04 | 14466675 | -1.91% |
| 18 Jun 2024 | 27.71 | 27.45 | 28.29 | 27.15 | 30481793 | 1.35% |
| 14 Jun 2024 | 27.34 | 27.02 | 27.50 | 26.64 | 21151770 | 1.18% |
| 13 Jun 2024 | 27.02 | 27.43 | 27.56 | 26.85 | 13245283 | -0.88% |
| 12 Jun 2024 | 27.26 | 26.28 | 27.62 | 26.20 | 39438386 | 4.28% |
| 11 Jun 2024 | 26.14 | 26.54 | 26.61 | 25.99 | 12641207 | -0.95% |
| 10 Jun 2024 | 26.39 | 26.50 | 26.70 | 25.99 | 17597941 | 0.23% |
| 07 Jun 2024 | 26.33 | 25.73 | 26.80 | 25.43 | 19134333 | 3.01% |
| 06 Jun 2024 | 25.56 | 24.88 | 26.07 | 24.84 | 18615800 | 3.61% |
| 05 Jun 2024 | 24.67 | 24.20 | 24.84 | 23.09 | 16330362 | 5.11% |
| 04 Jun 2024 | 23.47 | 25.90 | 25.99 | 21.51 | 35215401 | -9.24% |
| 03 Jun 2024 | 25.86 | 26.41 | 26.50 | 25.69 | 12917142 | 1.17% |
| 31 May 2024 | 25.56 | 25.86 | 26.11 | 25.48 | 10619754 | -1.16% |
| 30 May 2024 | 25.86 | 26.07 | 26.45 | 25.77 | 8492494 | -0.81% |
| 29 May 2024 | 26.07 | 26.16 | 26.58 | 25.94 | 8492176 | -0.65% |
| 28 May 2024 | 26.24 | 26.37 | 26.71 | 25.86 | 13414150 | -0.34% |
| 27 May 2024 | 26.33 | 26.97 | 27.18 | 26.16 | 16007044 | -2.37% |
| 24 May 2024 | 26.97 | 27.09 | 27.65 | 26.88 | 10151394 | -0.44% |
| 23 May 2024 | 27.09 | 27.14 | 27.35 | 26.97 | 10111835 | -0.18% |
| 22 May 2024 | 27.14 | 27.61 | 27.99 | 27.05 | 16073234 | -0.77% |
| 21 May 2024 | 27.35 | 27.90 | 27.90 | 27.26 | 9804800 | -2.15% |
| 18 May 2024 | 27.95 | 27.69 | 28.07 | 27.65 | 2321354 | 1.08% |
| 17 May 2024 | 27.65 | 28.03 | 28.03 | 27.48 | 12177410 | -0.75% |
| 16 May 2024 | 27.86 | 27.90 | 27.99 | 27.14 | 27675736 | 0.91% |
| 15 May 2024 | 27.61 | 27.86 | 28.33 | 27.52 | 12089636 | -0.14% |
| 14 May 2024 | 27.65 | 27.09 | 27.82 | 26.84 | 13972130 | 1.88% |
| 13 May 2024 | 27.14 | 27.39 | 27.39 | 26.33 | 16001212 | -0.62% |
| 10 May 2024 | 27.31 | 27.22 | 27.43 | 25.99 | 20164928 | 2.40% |
| 09 May 2024 | 26.67 | 27.69 | 28.07 | 26.45 | 16017591 | -3.23% |
| 08 May 2024 | 27.56 | 27.78 | 28.20 | 27.39 | 14290467 | -0.79% |
| 07 May 2024 | 27.78 | 28.12 | 28.16 | 27.18 | 19279742 | -1.35% |
| 06 May 2024 | 28.16 | 29.14 | 29.18 | 27.99 | 18819141 | -2.49% |
| 03 May 2024 | 28.88 | 29.22 | 29.39 | 28.67 | 13777285 | -0.17% |
| 02 May 2024 | 28.93 | 29.01 | 29.35 | 28.71 | 19008833 | -0.14% |
| 30 Apr 2024 | 28.97 | 29.95 | 29.95 | 28.80 | 18432421 | -2.85% |
| 29 Apr 2024 | 29.82 | 29.91 | 30.29 | 29.56 | 11208586 | 0.00% |
| 26 Apr 2024 | 29.82 | 30.12 | 30.25 | 29.74 | 10863839 | -0.57% |
| 25 Apr 2024 | 29.99 | 30.08 | 30.50 | 29.91 | 13085225 | -0.99% |
| 24 Apr 2024 | 30.29 | 30.08 | 30.89 | 29.82 | 27387447 | 1.27% |
| 23 Apr 2024 | 29.91 | 29.78 | 30.20 | 29.44 | 21035353 | 1.01% |
| 22 Apr 2024 | 29.61 | 28.93 | 29.78 | 28.63 | 25640147 | 3.60% |
| 19 Apr 2024 | 28.58 | 28.71 | 28.84 | 28.03 | 30435092 | -0.90% |
| 18 Apr 2024 | 28.84 | 29.82 | 29.82 | 28.76 | 26252840 | -1.60% |
| 16 Apr 2024 | 29.31 | 28.80 | 29.86 | 28.71 | 24549181 | 0.14% |
| 15 Apr 2024 | 29.27 | 29.01 | 29.69 | 28.29 | 39887788 | -3.37% |
| 12 Apr 2024 | 30.29 | 30.84 | 31.23 | 30.08 | 25520804 | -1.94% |
| 10 Apr 2024 | 30.89 | 31.18 | 31.31 | 30.33 | 30579321 | -0.39% |
| 09 Apr 2024 | 31.01 | 31.48 | 31.78 | 30.76 | 26887537 | -1.08% |
| 08 Apr 2024 | 31.35 | 32.33 | 32.38 | 31.14 | 26103570 | -2.40% |
| 05 Apr 2024 | 32.12 | 32.25 | 32.93 | 31.87 | 47486933 | 0.00% |
| 04 Apr 2024 | 32.12 | 33.23 | 33.40 | 31.65 | 56492924 | -2.58% |
| 03 Apr 2024 | 32.97 | 30.12 | 33.23 | 29.99 | 89126715 | 8.24% |
| 02 Apr 2024 | 30.46 | 30.46 | 30.84 | 30.12 | 28782327 | -0.81% |
| 01 Apr 2024 | 30.71 | 29.27 | 30.89 | 29.01 | 45277460 | 5.71% |
| 28 Mar 2024 | 29.05 | 30.03 | 30.42 | 28.63 | 40543504 | -2.02% |
| 27 Mar 2024 | 29.65 | 30.12 | 30.33 | 29.48 | 59691106 | 0.14% |
| 26 Mar 2024 | 29.61 | 30.16 | 30.46 | 29.48 | 47383252 | -1.56% |
| 22 Mar 2024 | 30.08 | 30.37 | 31.06 | 29.74 | 52563017 | -0.69% |
| 21 Mar 2024 | 30.29 | 31.01 | 31.61 | 30.08 | 37765982 | -0.98% |
| 20 Mar 2024 | 30.59 | 31.14 | 31.69 | 30.12 | 39548240 | -1.10% |
| 19 Mar 2024 | 30.93 | 31.61 | 32.08 | 30.67 | 36776108 | -1.87% |
| 18 Mar 2024 | 31.52 | 31.48 | 32.76 | 30.97 | 62483428 | 0.93% |
| 15 Mar 2024 | 31.23 | 31.91 | 32.55 | 30.25 | 75081165 | -2.13% |
| 14 Mar 2024 | 31.91 | 28.54 | 32.16 | 28.12 | 105560134 | 10.30% |
| 13 Mar 2024 | 28.93 | 31.52 | 31.95 | 28.24 | 116247547 | -6.35% |
| 12 Mar 2024 | 30.89 | 34.93 | 35.19 | 30.50 | 105406387 | -9.25% |
| 11 Mar 2024 | 34.04 | 34.93 | 36.21 | 33.61 | 140921675 | -0.50% |
| 07 Mar 2024 | 34.21 | 32.38 | 35.27 | 31.69 | 184892304 | 5.82% |
| 06 Mar 2024 | 32.33 | 31.69 | 33.14 | 31.14 | 90808921 | 2.41% |
| 05 Mar 2024 | 31.57 | 31.44 | 32.80 | 31.14 | 120983802 | 5.55% |
| 04 Mar 2024 | 29.91 | 30.63 | 30.63 | 29.82 | 16513341 | -2.89% |
| 02 Mar 2024 | 30.80 | 30.80 | 31.01 | 30.54 | 3268216 | -0.13% |
| 01 Mar 2024 | 30.84 | 31.52 | 31.65 | 30.71 | 27617387 | -1.50% |
| 29 Feb 2024 | 31.31 | 28.63 | 31.52 | 28.33 | 90799062 | 9.06% |
| 28 Feb 2024 | 28.71 | 30.80 | 30.80 | 27.99 | 39510983 | -6.66% |
| 27 Feb 2024 | 30.76 | 31.74 | 31.91 | 30.46 | 26806349 | -1.76% |
| 26 Feb 2024 | 31.31 | 30.67 | 32.29 | 30.25 | 90818355 | 6.53% |
| 23 Feb 2024 | 29.39 | 30.08 | 30.59 | 29.22 | 19139253 | -1.44% |
| 22 Feb 2024 | 29.82 | 29.39 | 30.25 | 28.54 | 29334370 | 1.74% |
| 21 Feb 2024 | 29.31 | 30.03 | 30.29 | 29.10 | 16913572 | -2.27% |
| 20 Feb 2024 | 29.99 | 30.42 | 30.42 | 29.78 | 14670516 | -0.99% |
| 19 Feb 2024 | 30.29 | 29.74 | 31.14 | 29.65 | 30101242 | 2.75% |
| 16 Feb 2024 | 29.48 | 29.95 | 30.16 | 29.27 | 15647412 | -1.01% |
| 15 Feb 2024 | 29.78 | 30.59 | 30.84 | 29.14 | 38646994 | -0.70% |
| 14 Feb 2024 | 29.99 | 27.48 | 30.59 | 26.92 | 51193799 | 7.65% |
| 13 Feb 2024 | 27.86 | 27.22 | 28.24 | 26.03 | 36126177 | 0.47% |
| 12 Feb 2024 | 27.73 | 30.25 | 30.25 | 27.26 | 41426651 | -7.66% |
| 09 Feb 2024 | 30.03 | 31.44 | 31.44 | 29.22 | 33535515 | -4.61% |
| 08 Feb 2024 | 31.48 | 31.48 | 32.46 | 30.67 | 37268825 | 1.35% |
| 07 Feb 2024 | 31.06 | 31.48 | 32.04 | 30.76 | 18812830 | 0.42% |
| 06 Feb 2024 | 30.93 | 31.48 | 31.78 | 29.39 | 27579674 | -0.55% |
| 05 Feb 2024 | 31.10 | 33.27 | 33.65 | 30.29 | 54583445 | -5.18% |
| 02 Feb 2024 | 32.80 | 33.10 | 34.08 | 32.38 | 85346603 | 1.83% |
| 01 Feb 2024 | 32.21 | 31.35 | 34.08 | 31.31 | 224433974 | 7.69% |
| 31 Jan 2024 | 29.91 | 29.39 | 31.10 | 28.67 | 97486045 | 1.01% |
| 30 Jan 2024 | 29.61 | 31.06 | 32.80 | 28.97 | 274051294 | -0.44% |
| 29 Jan 2024 | 29.74 | 25.48 | 29.74 | 25.35 | 295554072 | 19.97% |
| 25 Jan 2024 | 24.79 | 23.30 | 24.92 | 22.88 | 223327494 | 6.99% |
| 24 Jan 2024 | 23.17 | 22.07 | 23.30 | 21.98 | 103221552 | 6.24% |
| 23 Jan 2024 | 21.81 | 22.41 | 22.96 | 21.47 | 84043460 | -1.93% |
| 20 Jan 2024 | 22.24 | 22.58 | 22.92 | 22.07 | 32961977 | -1.11% |
| 19 Jan 2024 | 22.49 | 22.75 | 23.05 | 22.28 | 50847738 | -0.22% |
| 18 Jan 2024 | 22.54 | 22.88 | 23.22 | 21.73 | 89758958 | -0.92% |
| 17 Jan 2024 | 22.75 | 22.02 | 23.09 | 21.64 | 137200081 | 2.11% |
| 16 Jan 2024 | 22.28 | 22.92 | 22.96 | 21.68 | 79600246 | -2.24% |
| 15 Jan 2024 | 22.79 | 22.96 | 24.03 | 22.62 | 172703723 | 0.75% |
| 12 Jan 2024 | 22.62 | 20.83 | 23.43 | 20.75 | 305544464 | 9.70% |
| 11 Jan 2024 | 20.62 | 21.17 | 21.68 | 20.58 | 67000126 | -1.43% |
| 10 Jan 2024 | 20.92 | 20.70 | 21.77 | 20.66 | 121969239 | 2.30% |
| 09 Jan 2024 | 20.45 | 20.11 | 21.00 | 19.64 | 131615571 | 2.82% |
| 08 Jan 2024 | 19.89 | 19.77 | 20.45 | 19.64 | 58071199 | 1.07% |
| 05 Jan 2024 | 19.68 | 19.30 | 19.85 | 19.04 | 48875106 | 2.66% |
| 04 Jan 2024 | 19.17 | 18.87 | 19.98 | 18.79 | 56832314 | 2.02% |
| 03 Jan 2024 | 18.79 | 18.83 | 19.09 | 18.66 | 18803114 | 0.48% |
| 02 Jan 2024 | 18.70 | 18.87 | 18.91 | 18.28 | 20979030 | -0.48% |
| 01 Jan 2024 | 18.79 | 18.32 | 19.00 | 18.23 | 20090727 | 2.57% |
| 29 Dec 2023 | 18.32 | 18.49 | 18.66 | 18.23 | 15579878 | -0.70% |
| 28 Dec 2023 | 18.45 | 18.66 | 18.66 | 18.32 | 11411047 | -0.43% |
| 27 Dec 2023 | 18.53 | 18.79 | 19.21 | 18.40 | 23451132 | -0.91% |
| 26 Dec 2023 | 18.70 | 18.57 | 18.83 | 18.40 | 20798237 | 1.14% |
| 22 Dec 2023 | 18.49 | 18.79 | 18.83 | 18.19 | 21249742 | -1.12% |
| 21 Dec 2023 | 18.70 | 17.72 | 18.91 | 17.25 | 37832864 | 4.53% |
| 20 Dec 2023 | 17.89 | 19.51 | 19.68 | 17.72 | 36973484 | -7.31% |
| 19 Dec 2023 | 19.30 | 19.55 | 19.81 | 19.26 | 27549409 | -1.28% |
| 18 Dec 2023 | 19.55 | 19.98 | 20.11 | 19.38 | 44385642 | -1.31% |
| 15 Dec 2023 | 19.81 | 19.34 | 20.66 | 19.34 | 136932304 | 3.77% |
| 14 Dec 2023 | 19.09 | 19.26 | 19.64 | 18.74 | 53706051 | 0.47% |
| 13 Dec 2023 | 19.00 | 20.11 | 20.11 | 18.91 | 69241376 | -4.09% |
| 12 Dec 2023 | 19.81 | 18.57 | 19.98 | 18.32 | 164627693 | 7.14% |
| 11 Dec 2023 | 18.49 | 18.87 | 19.13 | 18.32 | 58759470 | -1.60% |
| 08 Dec 2023 | 18.79 | 17.30 | 18.96 | 17.25 | 122399063 | 9.18% |
| 07 Dec 2023 | 17.21 | 17.68 | 17.68 | 17.17 | 20610687 | -2.16% |
| 06 Dec 2023 | 17.59 | 17.13 | 17.98 | 17.13 | 48303467 | 2.69% |
| 05 Dec 2023 | 17.13 | 17.25 | 17.42 | 17.00 | 14110113 | -0.46% |
| 04 Dec 2023 | 17.21 | 17.38 | 17.55 | 17.04 | 15789319 | 0.23% |
| 01 Dec 2023 | 17.17 | 17.13 | 17.34 | 17.08 | 14116071 | 0.76% |
| 30 Nov 2023 | 17.04 | 17.47 | 17.47 | 17.00 | 14879686 | -1.96% |
| 29 Nov 2023 | 17.38 | 17.42 | 17.89 | 17.25 | 15519731 | 0.00% |
| 28 Nov 2023 | 17.38 | 17.76 | 17.85 | 17.30 | 14427675 | -1.92% |
| 24 Nov 2023 | 17.72 | 18.11 | 18.15 | 17.64 | 16929504 | -1.66% |
| 23 Nov 2023 | 18.02 | 18.06 | 18.40 | 17.89 | 17520434 | 0.50% |
| 22 Nov 2023 | 17.93 | 18.28 | 18.40 | 17.64 | 19767794 | -1.65% |
| 21 Nov 2023 | 18.23 | 18.66 | 19.00 | 18.11 | 24472998 | -1.62% |
| 20 Nov 2023 | 18.53 | 18.83 | 18.91 | 18.45 | 19741978 | -0.91% |
| 17 Nov 2023 | 18.70 | 18.53 | 19.21 | 18.45 | 51739869 | 1.36% |
| 16 Nov 2023 | 18.45 | 18.79 | 19.26 | 18.23 | 46021144 | -2.02% |
| 15 Nov 2023 | 18.83 | 18.62 | 19.00 | 17.98 | 64908335 | 2.34% |
| 13 Nov 2023 | 18.40 | 17.17 | 18.62 | 17.00 | 89500571 | 7.16% |
| 12 Nov 2023 | 17.17 | 17.42 | 17.42 | 16.87 | 5823693 | 0.76% |
| 10 Nov 2023 | 17.04 | 17.00 | 17.17 | 16.83 | 15837013 | -0.23% |
| 09 Nov 2023 | 17.08 | 17.30 | 17.34 | 16.96 | 18742479 | -0.76% |
| 08 Nov 2023 | 17.21 | 17.38 | 17.68 | 17.08 | 23572483 | -0.52% |
| 07 Nov 2023 | 17.30 | 17.72 | 17.72 | 17.04 | 36058587 | -1.42% |
| 06 Nov 2023 | 17.55 | 16.87 | 17.81 | 16.44 | 75968459 | 5.09% |
| 03 Nov 2023 | 16.70 | 16.87 | 17.21 | 16.44 | 30141999 | -0.24% |
| 02 Nov 2023 | 16.74 | 16.36 | 17.30 | 16.02 | 40758706 | 3.65% |
| 01 Nov 2023 | 16.15 | 16.36 | 16.44 | 16.02 | 19378367 | -0.74% |
| 31 Oct 2023 | 16.27 | 16.36 | 16.61 | 16.15 | 13226948 | 0.25% |
| 30 Oct 2023 | 16.23 | 16.15 | 16.53 | 16.06 | 16457123 | 0.50% |
| 27 Oct 2023 | 16.15 | 15.93 | 16.44 | 15.93 | 20934791 | 1.64% |
| 26 Oct 2023 | 15.89 | 15.85 | 16.02 | 15.12 | 26863511 | 0.25% |
| 25 Oct 2023 | 15.85 | 16.57 | 16.66 | 15.38 | 37130918 | -0.81% |
| 23 Oct 2023 | 15.98 | 17.25 | 17.30 | 15.80 | 30967783 | -7.15% |
| 20 Oct 2023 | 17.21 | 17.64 | 17.64 | 17.13 | 15601502 | -1.49% |
| 19 Oct 2023 | 17.47 | 17.04 | 17.93 | 16.96 | 26811572 | 2.28% |
| 18 Oct 2023 | 17.08 | 17.38 | 18.02 | 16.91 | 31758250 | -1.73% |
| 17 Oct 2023 | 17.38 | 18.02 | 18.11 | 17.25 | 28410716 | -2.85% |
| 16 Oct 2023 | 17.89 | 17.93 | 18.23 | 17.51 | 30957612 | 0.45% |
| 13 Oct 2023 | 17.81 | 18.62 | 18.96 | 17.47 | 60498357 | -4.56% |
| 12 Oct 2023 | 18.66 | 18.66 | 19.30 | 18.19 | 85622246 | 1.41% |
| 11 Oct 2023 | 18.40 | 19.43 | 19.60 | 18.23 | 136335040 | -2.95% |
| 10 Oct 2023 | 18.96 | 17.76 | 19.43 | 17.25 | 214609895 | 9.09% |
| 09 Oct 2023 | 17.38 | 17.00 | 18.23 | 16.40 | 173092443 | 0.75% |
| 06 Oct 2023 | 17.25 | 16.87 | 17.81 | 16.32 | 151137441 | 2.80% |
| 05 Oct 2023 | 16.78 | 14.95 | 16.96 | 14.95 | 248235596 | 13.23% |
| 04 Oct 2023 | 14.82 | 15.00 | 15.04 | 14.53 | 24721369 | -1.20% |
| 03 Oct 2023 | 15.00 | 15.12 | 15.17 | 14.91 | 13576005 | -0.79% |
| 29 Sep 2023 | 15.12 | 15.12 | 15.25 | 15.00 | 27266120 | 0.80% |
| 28 Sep 2023 | 15.00 | 15.34 | 15.63 | 14.91 | 73683485 | -1.64% |
| 27 Sep 2023 | 15.25 | 14.78 | 15.46 | 14.65 | 73902661 | 3.74% |
| 26 Sep 2023 | 14.70 | 14.78 | 14.87 | 14.57 | 17799778 | 0.00% |
| 25 Sep 2023 | 14.70 | 14.70 | 14.91 | 14.57 | 31487040 | 0.34% |
| 22 Sep 2023 | 14.65 | 15.12 | 15.34 | 14.48 | 54154488 | -2.33% |
| 21 Sep 2023 | 15.00 | 15.17 | 15.63 | 14.91 | 65717915 | -0.53% |
| 20 Sep 2023 | 15.08 | 15.08 | 15.85 | 14.91 | 117211543 | 0.53% |
| 18 Sep 2023 | 15.00 | 15.29 | 15.55 | 14.82 | 70810826 | -0.79% |
| 15 Sep 2023 | 15.12 | 14.91 | 15.76 | 14.87 | 109395383 | 2.02% |
| 14 Sep 2023 | 14.82 | 15.59 | 15.85 | 14.61 | 92411137 | -3.39% |
| 13 Sep 2023 | 15.34 | 14.36 | 15.51 | 14.02 | 144122243 | 8.49% |
| 12 Sep 2023 | 14.14 | 16.10 | 16.23 | 13.97 | 138008862 | -10.28% |
| 11 Sep 2023 | 15.76 | 14.10 | 16.06 | 14.10 | 205318012 | 14.87% |
| 08 Sep 2023 | 13.72 | 12.87 | 13.89 | 12.87 | 110250866 | 8.12% |
| 07 Sep 2023 | 12.69 | 12.65 | 13.21 | 12.65 | 55858303 | 0.95% |
| 06 Sep 2023 | 12.57 | 13.08 | 13.33 | 12.48 | 42676602 | -2.63% |
| 05 Sep 2023 | 12.91 | 12.87 | 13.50 | 12.74 | 62330374 | 1.33% |
| 04 Sep 2023 | 12.74 | 12.69 | 13.12 | 12.61 | 30094208 | 1.35% |
| 01 Sep 2023 | 12.57 | 12.44 | 12.82 | 12.31 | 18190794 | 1.05% |
| 31 Aug 2023 | 12.44 | 12.40 | 12.95 | 12.23 | 36980091 | 1.06% |
| 30 Aug 2023 | 12.31 | 12.78 | 12.78 | 12.27 | 14999062 | -3.38% |
| 29 Aug 2023 | 12.74 | 12.06 | 12.78 | 12.01 | 42424963 | 6.43% |
| 28 Aug 2023 | 11.97 | 11.93 | 12.06 | 11.93 | 5595432 | 0.34% |
| 25 Aug 2023 | 11.93 | 12.01 | 12.10 | 11.80 | 9964433 | -0.67% |
| 24 Aug 2023 | 12.01 | 12.18 | 12.27 | 11.93 | 10765144 | -0.74% |
| 23 Aug 2023 | 12.10 | 12.14 | 12.27 | 12.06 | 7800729 | 0.33% |
| 22 Aug 2023 | 12.06 | 11.97 | 12.52 | 11.97 | 22741153 | 0.75% |
| 21 Aug 2023 | 11.97 | 11.80 | 12.01 | 11.76 | 7923165 | 1.79% |
| 18 Aug 2023 | 11.76 | 11.84 | 11.89 | 11.67 | 10924022 | -1.09% |
| 17 Aug 2023 | 11.89 | 11.89 | 12.06 | 11.72 | 18682778 | 0.00% |
| 16 Aug 2023 | 11.89 | 11.97 | 12.18 | 11.80 | 24524271 | -0.67% |
| 14 Aug 2023 | 11.97 | 12.35 | 12.35 | 11.89 | 24920699 | -2.76% |
| 11 Aug 2023 | 12.31 | 12.14 | 12.40 | 12.14 | 10436098 | 2.07% |
| 10 Aug 2023 | 12.06 | 12.31 | 12.95 | 11.93 | 36825439 | -1.39% |
| 09 Aug 2023 | 12.23 | 12.74 | 12.74 | 12.18 | 18526033 | -3.32% |
| 08 Aug 2023 | 12.65 | 12.40 | 12.99 | 12.14 | 32836910 | 2.76% |
| 07 Aug 2023 | 12.31 | 12.95 | 13.04 | 12.23 | 18924229 | -4.35% |
| 04 Aug 2023 | 12.87 | 12.69 | 12.91 | 12.65 | 6204158 | 2.06% |
| 03 Aug 2023 | 12.61 | 12.74 | 12.82 | 12.57 | 4483174 | -1.02% |
| 02 Aug 2023 | 12.74 | 12.87 | 13.04 | 12.65 | 7639457 | -0.62% |
| 01 Aug 2023 | 12.82 | 13.08 | 13.12 | 12.78 | 7044537 | -1.31% |
| 31 Jul 2023 | 12.99 | 12.82 | 13.12 | 12.69 | 7841744 | 1.96% |
| 28 Jul 2023 | 12.74 | 12.69 | 12.82 | 12.52 | 5500967 | 1.03% |
| 27 Jul 2023 | 12.61 | 12.87 | 12.91 | 12.57 | 4763125 | -1.33% |
| 26 Jul 2023 | 12.78 | 12.74 | 12.91 | 12.69 | 4380319 | 0.71% |
| 25 Jul 2023 | 12.69 | 12.78 | 12.87 | 12.65 | 4578858 | 0.00% |
| 24 Jul 2023 | 12.69 | 12.74 | 12.87 | 12.65 | 3974521 | -0.39% |
| 21 Jul 2023 | 12.74 | 12.65 | 12.82 | 12.57 | 4769258 | 0.00% |
| 20 Jul 2023 | 12.74 | 13.04 | 13.12 | 12.65 | 9209147 | -2.30% |
| 19 Jul 2023 | 13.04 | 13.16 | 13.29 | 12.99 | 5714167 | -0.31% |
| 18 Jul 2023 | 13.08 | 13.21 | 13.38 | 12.95 | 8032358 | -1.28% |
| 17 Jul 2023 | 13.25 | 13.16 | 13.42 | 12.99 | 10912120 | 1.30% |
| 14 Jul 2023 | 13.08 | 12.78 | 13.25 | 12.69 | 10503584 | 2.67% |
| 13 Jul 2023 | 12.74 | 12.99 | 13.12 | 12.57 | 7015630 | -1.62% |
| 12 Jul 2023 | 12.95 | 13.12 | 13.21 | 12.91 | 6976909 | -0.99% |
| 11 Jul 2023 | 13.08 | 13.12 | 13.25 | 12.99 | 8044792 | -0.30% |
| 10 Jul 2023 | 13.12 | 13.59 | 13.59 | 13.04 | 10483212 | -2.81% |
| 07 Jul 2023 | 13.50 | 13.63 | 13.72 | 13.38 | 8826222 | -0.95% |
| 06 Jul 2023 | 13.63 | 13.67 | 13.93 | 13.55 | 9022786 | 0.00% |
| 05 Jul 2023 | 13.63 | 13.59 | 13.89 | 13.50 | 13262693 | 0.59% |
| 04 Jul 2023 | 13.55 | 13.63 | 14.06 | 13.50 | 19545262 | 0.37% |
| 03 Jul 2023 | 13.50 | 13.50 | 13.67 | 13.33 | 10455008 | 0.60% |
| 30 Jun 2023 | 13.42 | 13.63 | 13.76 | 13.33 | 13625582 | -0.59% |
| 28 Jun 2023 | 13.50 | 13.76 | 13.97 | 13.42 | 20692945 | -1.24% |
| 27 Jun 2023 | 13.67 | 13.76 | 14.40 | 13.46 | 36539111 | 0.00% |
| 26 Jun 2023 | 13.67 | 13.59 | 13.80 | 13.42 | 16984398 | 2.17% |
| 23 Jun 2023 | 13.38 | 13.38 | 13.89 | 13.21 | 29835327 | 0.98% |
| 22 Jun 2023 | 13.25 | 13.42 | 13.85 | 13.04 | 12790899 | -0.30% |
| 21 Jun 2023 | 13.29 | 13.85 | 14.14 | 13.25 | 17475711 | -3.70% |
| 20 Jun 2023 | 13.80 | 13.42 | 14.44 | 13.16 | 44808246 | 2.22% |
| 19 Jun 2023 | 13.50 | 12.95 | 13.59 | 12.82 | 16499780 | 4.57% |
| 16 Jun 2023 | 12.91 | 12.99 | 13.08 | 12.87 | 4165056 | 0.00% |
| 15 Jun 2023 | 12.91 | 13.08 | 13.12 | 12.82 | 4802379 | -0.62% |
| 14 Jun 2023 | 12.99 | 13.33 | 13.46 | 12.95 | 7868240 | -1.96% |
| 13 Jun 2023 | 13.25 | 13.04 | 13.59 | 12.87 | 14410339 | 2.63% |
| 12 Jun 2023 | 12.91 | 13.08 | 13.12 | 12.87 | 3948542 | -0.62% |
| 09 Jun 2023 | 12.99 | 12.95 | 13.21 | 12.61 | 7422012 | 0.93% |
| 08 Jun 2023 | 12.87 | 13.16 | 13.46 | 12.82 | 9892378 | -1.61% |
| 07 Jun 2023 | 13.08 | 12.74 | 13.29 | 12.69 | 12930397 | 3.40% |
| 06 Jun 2023 | 12.65 | 12.87 | 12.95 | 12.61 | 4068707 | -1.71% |
| 05 Jun 2023 | 12.87 | 13.16 | 13.29 | 12.82 | 7185797 | -1.30% |
| 02 Jun 2023 | 13.04 | 12.95 | 13.29 | 12.91 | 10933700 | 1.32% |
| 01 Jun 2023 | 12.87 | 13.04 | 13.33 | 12.82 | 9851423 | 0.39% |
| 31 May 2023 | 12.82 | 12.27 | 13.12 | 12.27 | 23452176 | 4.48% |
| 30 May 2023 | 12.27 | 12.48 | 12.52 | 12.23 | 3167643 | -1.37% |
| 29 May 2023 | 12.44 | 12.87 | 13.04 | 12.35 | 6409620 | -0.64% |
| 26 May 2023 | 12.52 | 12.74 | 13.08 | 12.35 | 15876084 | 0.32% |
| 25 May 2023 | 12.48 | 12.35 | 12.74 | 12.27 | 8714498 | 1.71% |
| 24 May 2023 | 12.27 | 12.31 | 12.44 | 12.14 | 3362036 | -0.32% |
| 23 May 2023 | 12.31 | 12.57 | 12.65 | 12.18 | 4278519 | -1.05% |
| 22 May 2023 | 12.44 | 12.27 | 12.82 | 12.23 | 11092265 | 1.39% |
| 19 May 2023 | 12.27 | 12.10 | 12.31 | 11.97 | 4696952 | 2.16% |
| 18 May 2023 | 12.01 | 12.23 | 12.35 | 11.93 | 5007547 | -1.40% |
| 17 May 2023 | 12.18 | 11.89 | 12.40 | 11.84 | 6031147 | 0.66% |
| 16 May 2023 | 12.10 | 12.27 | 12.31 | 12.06 | 3894951 | -0.66% |
| 15 May 2023 | 12.18 | 11.97 | 12.31 | 11.84 | 6319387 | 2.44% |
| 12 May 2023 | 11.89 | 11.97 | 12.10 | 11.84 | 3614192 | -0.34% |
| 11 May 2023 | 11.93 | 11.80 | 12.52 | 11.76 | 11885506 | 1.79% |
| 10 May 2023 | 11.72 | 11.89 | 11.93 | 11.67 | 4796442 | -1.01% |
| 09 May 2023 | 11.84 | 11.93 | 12.14 | 11.76 | 3975994 | -0.42% |
| 08 May 2023 | 11.89 | 12.01 | 12.06 | 11.80 | 2538767 | 0.00% |
| 05 May 2023 | 11.89 | 12.01 | 12.18 | 11.84 | 4795968 | -1.00% |
| 04 May 2023 | 12.01 | 11.97 | 12.27 | 11.89 | 7140017 | 0.33% |
| 03 May 2023 | 11.97 | 11.93 | 12.23 | 11.80 | 5012173 | 0.34% |
| 02 May 2023 | 11.93 | 11.76 | 12.01 | 11.72 | 4493794 | 2.23% |
| 28 Apr 2023 | 11.67 | 11.59 | 12.18 | 11.54 | 12011157 | 1.48% |
| 27 Apr 2023 | 11.50 | 11.37 | 11.59 | 11.29 | 4355920 | 1.50% |
| 26 Apr 2023 | 11.33 | 11.42 | 11.46 | 11.29 | 3528870 | -0.79% |
| 25 Apr 2023 | 11.42 | 11.46 | 11.54 | 11.33 | 3870659 | 0.00% |
| 24 Apr 2023 | 11.42 | 11.59 | 11.59 | 11.37 | 7514130 | -0.70% |
| 21 Apr 2023 | 11.50 | 11.72 | 11.72 | 11.42 | 3537608 | -1.12% |
| 20 Apr 2023 | 11.63 | 11.76 | 11.80 | 11.59 | 2874386 | 0.35% |
| 19 Apr 2023 | 11.59 | 11.63 | 12.06 | 11.54 | 9031033 | -0.34% |
| 18 Apr 2023 | 11.63 | 11.72 | 11.84 | 11.50 | 4376932 | -0.77% |
| 17 Apr 2023 | 11.72 | 11.84 | 11.97 | 11.54 | 6833211 | -1.43% |
| 13 Apr 2023 | 11.89 | 11.97 | 11.97 | 11.80 | 2469001 | 0.00% |
| 12 Apr 2023 | 11.89 | 11.97 | 12.01 | 11.80 | 3750369 | -0.34% |
| 11 Apr 2023 | 11.93 | 12.14 | 12.14 | 11.84 | 3600640 | -1.08% |
| 10 Apr 2023 | 12.06 | 12.14 | 12.23 | 12.01 | 2113549 | -0.33% |
| 06 Apr 2023 | 12.10 | 12.06 | 12.23 | 11.93 | 4933872 | 0.33% |
| 05 Apr 2023 | 12.06 | 12.27 | 12.31 | 12.01 | 3453193 | -1.39% |
| 03 Apr 2023 | 12.23 | 12.14 | 12.35 | 12.10 | 2638483 | 1.41% |
| 31 Mar 2023 | 12.06 | 12.06 | 12.23 | 11.89 | 5061023 | 1.43% |
| 29 Mar 2023 | 11.89 | 11.20 | 12.01 | 11.20 | 7707004 | 5.31% |
| 28 Mar 2023 | 11.29 | 11.59 | 11.67 | 10.95 | 8420334 | -2.17% |
| 27 Mar 2023 | 11.54 | 11.89 | 12.06 | 11.37 | 8029445 | -2.94% |
| 24 Mar 2023 | 11.89 | 12.23 | 12.31 | 11.84 | 4587899 | -2.38% |
| 23 Mar 2023 | 12.18 | 12.44 | 12.57 | 12.14 | 3563288 | -2.09% |
| 22 Mar 2023 | 12.44 | 12.35 | 12.57 | 12.31 | 3242488 | 1.06% |
| 21 Mar 2023 | 12.31 | 12.48 | 12.61 | 12.18 | 4009526 | -1.05% |
| 20 Mar 2023 | 12.44 | 12.82 | 13.12 | 12.27 | 5688851 | -3.34% |
| 17 Mar 2023 | 12.87 | 12.99 | 13.12 | 12.78 | 3433754 | -0.31% |
| 16 Mar 2023 | 12.91 | 12.95 | 13.21 | 12.74 | 15000753 | -1.00% |
| 15 Mar 2023 | 13.04 | 13.29 | 13.29 | 12.87 | 12604149 | 1.01% |
| 14 Mar 2023 | 12.91 | 13.12 | 13.29 | 12.82 | 10340240 | -1.30% |
| 13 Mar 2023 | 13.08 | 13.55 | 13.67 | 12.99 | 13106564 | -3.75% |
| 10 Mar 2023 | 13.59 | 13.67 | 13.72 | 13.42 | 10932114 | -0.95% |
| 09 Mar 2023 | 13.72 | 14.02 | 14.06 | 13.59 | 10253023 | -2.14% |
| 08 Mar 2023 | 14.02 | 13.46 | 14.23 | 13.38 | 22125473 | 3.47% |
| 06 Mar 2023 | 13.55 | 13.33 | 13.93 | 13.33 | 7468669 | 1.65% |
| 03 Mar 2023 | 13.33 | 13.50 | 13.63 | 13.29 | 5672238 | -0.97% |
| 02 Mar 2023 | 13.46 | 13.63 | 13.76 | 13.38 | 3425664 | -1.25% |
| 01 Mar 2023 | 13.63 | 13.55 | 13.80 | 13.55 | 5027409 | 1.26% |
| 28 Feb 2023 | 13.46 | 13.59 | 13.80 | 13.29 | 6217893 | -0.96% |
| 27 Feb 2023 | 13.59 | 14.06 | 14.19 | 13.50 | 9006413 | -2.72% |
| 24 Feb 2023 | 13.97 | 13.89 | 15.04 | 13.85 | 67312393 | -1.55% |
| 23 Feb 2023 | 14.19 | 13.04 | 14.40 | 12.99 | 48419709 | 8.49% |
| 22 Feb 2023 | 13.08 | 13.33 | 13.33 | 12.99 | 22682557 | -2.24% |
| 21 Feb 2023 | 13.38 | 13.38 | 13.50 | 13.21 | 23920233 | -0.30% |
| 20 Feb 2023 | 13.42 | 13.38 | 13.63 | 13.33 | 14887885 | 0.30% |
| 17 Feb 2023 | 13.38 | 13.55 | 13.63 | 13.25 | 8000143 | -1.55% |
| 16 Feb 2023 | 13.59 | 13.80 | 13.97 | 13.46 | 16493092 | -0.95% |
| 15 Feb 2023 | 13.72 | 13.76 | 14.10 | 13.59 | 25527978 | -0.94% |
| 14 Feb 2023 | 13.85 | 13.76 | 14.14 | 13.59 | 25297595 | 0.65% |
| 13 Feb 2023 | 13.76 | 13.93 | 14.14 | 13.72 | 15677555 | -1.85% |
| 10 Feb 2023 | 14.02 | 14.06 | 14.48 | 13.93 | 11058366 | -1.48% |
| 09 Feb 2023 | 14.23 | 14.14 | 14.61 | 13.97 | 15361321 | 0.64% |
| 08 Feb 2023 | 14.14 | 13.80 | 14.70 | 13.72 | 29546504 | 2.46% |
| 07 Feb 2023 | 13.80 | 14.19 | 14.31 | 13.72 | 14409028 | -1.85% |
| 06 Feb 2023 | 14.06 | 13.72 | 14.70 | 13.72 | 20635501 | 2.85% |
| 03 Feb 2023 | 13.67 | 14.14 | 14.19 | 13.29 | 17773034 | -2.50% |
| 02 Feb 2023 | 14.02 | 13.89 | 14.40 | 13.85 | 9954969 | 1.23% |
| 01 Feb 2023 | 13.85 | 14.91 | 14.91 | 13.76 | 9421886 | -4.68% |
| 31 Jan 2023 | 14.53 | 13.72 | 14.82 | 13.59 | 15489568 | 6.60% |
| 30 Jan 2023 | 13.63 | 13.33 | 14.06 | 13.21 | 18509346 | 1.26% |
| 27 Jan 2023 | 13.46 | 13.80 | 13.97 | 12.99 | 14889140 | -1.90% |
| 25 Jan 2023 | 13.72 | 14.14 | 14.27 | 13.67 | 14033114 | -2.97% |
| 24 Jan 2023 | 14.14 | 14.65 | 14.78 | 13.85 | 41409289 | -2.95% |
| 23 Jan 2023 | 14.57 | 15.98 | 15.98 | 14.27 | 89243245 | -7.78% |
| 20 Jan 2023 | 15.80 | 15.17 | 16.10 | 15.08 | 38774184 | 4.15% |
| 19 Jan 2023 | 15.17 | 15.08 | 15.51 | 15.00 | 11883908 | -0.52% |
| 18 Jan 2023 | 15.25 | 15.17 | 15.76 | 15.00 | 15105889 | 0.26% |
| 17 Jan 2023 | 15.21 | 15.25 | 15.42 | 14.82 | 14314586 | -0.26% |
| 16 Jan 2023 | 15.25 | 14.61 | 15.46 | 14.53 | 26733054 | 4.96% |
| 13 Jan 2023 | 14.53 | 13.93 | 14.74 | 13.80 | 9856707 | 4.31% |
| 12 Jan 2023 | 13.93 | 14.27 | 14.40 | 13.85 | 4275384 | -3.26% |
| 11 Jan 2023 | 14.40 | 13.93 | 14.57 | 13.76 | 10206801 | 3.97% |
| 10 Jan 2023 | 13.85 | 13.59 | 14.02 | 13.42 | 4915944 | 2.59% |
| 09 Jan 2023 | 13.50 | 13.80 | 13.93 | 13.38 | 4372511 | -0.95% |
| 06 Jan 2023 | 13.63 | 13.93 | 13.97 | 13.50 | 4012236 | -1.59% |
| 05 Jan 2023 | 13.85 | 14.06 | 14.19 | 13.59 | 5077529 | -0.86% |
| 04 Jan 2023 | 13.97 | 14.44 | 14.48 | 13.85 | 5939431 | -2.99% |
| 03 Jan 2023 | 14.40 | 14.36 | 14.87 | 14.19 | 8708051 | 0.63% |
| 02 Jan 2023 | 14.31 | 14.19 | 14.40 | 14.02 | 3711510 | 1.20% |
| 30 Dec 2022 | 14.14 | 14.44 | 14.44 | 14.06 | 4223225 | 0.57% |
| 29 Dec 2022 | 14.06 | 13.76 | 14.14 | 13.67 | 5759402 | 1.52% |
| 28 Dec 2022 | 13.85 | 13.93 | 14.10 | 13.67 | 6104513 | -0.57% |
| 27 Dec 2022 | 13.93 | 14.27 | 14.44 | 13.80 | 9185304 | 2.50% |
| 26 Dec 2022 | 13.59 | 13.12 | 13.80 | 12.82 | 16896466 | 8.89% |
| 23 Dec 2022 | 12.48 | 14.10 | 14.10 | 12.27 | 14754170 | -11.74% |
| 22 Dec 2022 | 14.14 | 14.53 | 14.78 | 13.89 | 6743848 | -2.08% |
| 21 Dec 2022 | 14.44 | 15.42 | 15.55 | 14.06 | 10641140 | -5.56% |
| 20 Dec 2022 | 15.29 | 16.10 | 16.15 | 15.17 | 10399203 | -5.33% |
| 19 Dec 2022 | 16.15 | 16.66 | 16.78 | 15.98 | 8869924 | -2.06% |
| 16 Dec 2022 | 16.49 | 16.32 | 17.00 | 15.76 | 20879566 | 0.79% |
| 15 Dec 2022 | 16.36 | 16.53 | 17.30 | 16.10 | 26814312 | -0.79% |
| 14 Dec 2022 | 16.49 | 15.46 | 17.34 | 15.17 | 52330011 | 6.94% |
| 13 Dec 2022 | 15.42 | 14.70 | 15.72 | 14.65 | 16344266 | 5.54% |
| 12 Dec 2022 | 14.61 | 14.53 | 14.74 | 14.36 | 3746470 | -0.88% |
| 09 Dec 2022 | 14.74 | 15.17 | 15.38 | 14.48 | 6136897 | -2.25% |
| 08 Dec 2022 | 15.08 | 15.00 | 15.25 | 14.91 | 4256025 | 0.87% |
| 07 Dec 2022 | 14.95 | 15.38 | 15.51 | 14.91 | 4741662 | -2.80% |
| 06 Dec 2022 | 15.38 | 15.34 | 15.89 | 15.12 | 13054767 | 1.12% |
| 05 Dec 2022 | 15.21 | 14.78 | 15.59 | 14.53 | 12645776 | 4.11% |
| 02 Dec 2022 | 14.61 | 14.53 | 14.82 | 14.36 | 7147459 | 1.46% |
| 01 Dec 2022 | 14.40 | 13.89 | 14.91 | 13.80 | 21163442 | 4.96% |
| 30 Nov 2022 | 13.72 | 13.97 | 14.02 | 13.67 | 2160074 | -1.79% |
| 29 Nov 2022 | 13.97 | 14.06 | 14.10 | 13.89 | 2149751 | 0.00% |
| 28 Nov 2022 | 13.97 | 13.93 | 14.31 | 13.85 | 4574597 | 0.29% |
| 25 Nov 2022 | 13.93 | 14.02 | 14.10 | 13.85 | 2915358 | 0.00% |
| 24 Nov 2022 | 13.93 | 13.72 | 14.06 | 13.63 | 4195088 | 2.20% |
| 23 Nov 2022 | 13.63 | 13.72 | 13.85 | 13.55 | 2657613 | -0.29% |
| 22 Nov 2022 | 13.67 | 13.89 | 13.93 | 13.63 | 2457342 | -0.94% |
| 21 Nov 2022 | 13.80 | 13.63 | 14.02 | 13.38 | 5822468 | 1.25% |
| 18 Nov 2022 | 13.63 | 14.02 | 14.65 | 13.46 | 10720553 | -2.15% |
| 17 Nov 2022 | 13.93 | 13.89 | 14.44 | 13.85 | 4245220 | -1.49% |
| 16 Nov 2022 | 14.14 | 14.57 | 14.65 | 14.06 | 3832247 | -2.95% |
| 15 Nov 2022 | 14.57 | 14.91 | 14.91 | 14.53 | 2835624 | -1.42% |
| 14 Nov 2022 | 14.78 | 14.78 | 15.00 | 14.40 | 4530307 | 0.54% |
| 11 Nov 2022 | 14.70 | 15.38 | 15.55 | 14.57 | 6463784 | -3.35% |
| 10 Nov 2022 | 15.21 | 15.00 | 15.59 | 15.00 | 7233882 | -4.04% |
| 09 Nov 2022 | 15.85 | 16.02 | 16.19 | 15.68 | 8181653 | 0.83% |
| 07 Nov 2022 | 15.72 | 16.32 | 16.53 | 15.51 | 10004877 | -0.51% |
| 04 Nov 2022 | 15.80 | 15.46 | 16.53 | 15.12 | 23477016 | 2.73% |
| 03 Nov 2022 | 15.38 | 15.29 | 16.06 | 15.08 | 10179621 | -0.26% |
| 02 Nov 2022 | 15.42 | 16.15 | 16.40 | 15.29 | 14541823 | -3.75% |
| 01 Nov 2022 | 16.02 | 15.12 | 16.32 | 14.31 | 33507563 | 6.23% |
| 31 Oct 2022 | 15.08 | 15.34 | 17.25 | 14.78 | 80648055 | 2.31% |
| 28 Oct 2022 | 14.74 | 14.19 | 14.74 | 13.67 | 54431739 | 19.74% |
| 27 Oct 2022 | 12.31 | 12.14 | 12.35 | 12.14 | 2109097 | 1.40% |
| 25 Oct 2022 | 12.14 | 12.40 | 12.40 | 12.10 | 1711839 | -1.70% |
| 24 Oct 2022 | 12.35 | 12.40 | 12.48 | 12.35 | 1169026 | 0.98% |
| 21 Oct 2022 | 12.23 | 12.31 | 12.57 | 12.06 | 2640047 | 0.00% |
| 20 Oct 2022 | 12.23 | 12.10 | 12.31 | 12.10 | 1368893 | 1.07% |
| 19 Oct 2022 | 12.10 | 12.31 | 12.40 | 11.93 | 2147991 | -1.39% |
| 18 Oct 2022 | 12.27 | 12.14 | 12.35 | 12.10 | 1471284 | 1.40% |
| 17 Oct 2022 | 12.10 | 12.35 | 12.35 | 11.93 | 2541807 | -1.39% |
| 14 Oct 2022 | 12.27 | 12.35 | 12.48 | 12.10 | 3196149 | 0.74% |
| 13 Oct 2022 | 12.18 | 12.18 | 12.40 | 12.10 | 1344577 | -0.73% |
| 12 Oct 2022 | 12.27 | 12.40 | 12.57 | 12.14 | 2122591 | -0.32% |
| 11 Oct 2022 | 12.31 | 12.52 | 12.82 | 12.10 | 3159024 | -1.68% |
| 10 Oct 2022 | 12.52 | 12.48 | 12.65 | 12.35 | 2103742 | -1.03% |
| 07 Oct 2022 | 12.65 | 12.82 | 12.82 | 12.52 | 1651650 | -0.71% |
| 06 Oct 2022 | 12.74 | 12.95 | 12.99 | 12.65 | 2316761 | -1.01% |
| 04 Oct 2022 | 12.87 | 12.95 | 12.99 | 12.57 | 3591817 | 0.70% |
| 03 Oct 2022 | 12.78 | 12.48 | 12.95 | 12.40 | 4101792 | 2.08% |
| 30 Sep 2022 | 12.52 | 11.93 | 12.74 | 11.89 | 2885390 | 4.95% |
| 29 Sep 2022 | 11.93 | 12.35 | 12.65 | 11.80 | 3361075 | -2.45% |
| 28 Sep 2022 | 12.23 | 11.93 | 12.44 | 11.93 | 1820365 | -0.33% |
| 27 Sep 2022 | 12.27 | 12.52 | 12.65 | 12.18 | 1695236 | -0.65% |
| 26 Sep 2022 | 12.35 | 12.65 | 12.74 | 12.10 | 2685000 | -1.36% |
| 23 Sep 2022 | 12.52 | 12.78 | 12.78 | 12.44 | 2037077 | -0.71% |
| 22 Sep 2022 | 12.61 | 12.95 | 13.12 | 12.57 | 2848358 | -2.63% |
| 21 Sep 2022 | 12.95 | 12.78 | 13.08 | 12.69 | 2545671 | 1.65% |
| 20 Sep 2022 | 12.74 | 13.38 | 13.50 | 12.61 | 6125929 | -3.56% |
| 19 Sep 2022 | 13.21 | 13.89 | 13.89 | 12.95 | 2603291 | -3.72% |
| 16 Sep 2022 | 13.72 | 14.23 | 14.23 | 13.21 | 4448192 | -3.31% |
| 15 Sep 2022 | 14.19 | 14.23 | 14.48 | 14.14 | 2747831 | 0.35% |
| 14 Sep 2022 | 14.14 | 14.06 | 14.48 | 13.85 | 4968449 | -1.19% |
| 13 Sep 2022 | 14.31 | 14.23 | 14.61 | 14.06 | 6536279 | 2.07% |
| 12 Sep 2022 | 14.02 | 14.19 | 14.65 | 13.93 | 6945995 | -0.57% |
| 09 Sep 2022 | 14.10 | 14.31 | 14.31 | 13.85 | 3099844 | -0.63% |
| 08 Sep 2022 | 14.19 | 13.46 | 14.87 | 13.42 | 18271473 | 6.05% |
| 07 Sep 2022 | 13.38 | 13.38 | 13.50 | 13.29 | 1427139 | 0.00% |
| 06 Sep 2022 | 13.38 | 13.38 | 13.50 | 13.29 | 3491520 | 0.68% |
| 05 Sep 2022 | 13.29 | 13.29 | 13.50 | 13.21 | 2570861 | 0.30% |
| 02 Sep 2022 | 13.25 | 13.46 | 13.55 | 13.16 | 3486927 | -1.56% |
| 01 Sep 2022 | 13.46 | 13.42 | 13.59 | 13.29 | 1806438 | -0.66% |
| 30 Aug 2022 | 13.55 | 13.63 | 13.89 | 13.46 | 2786207 | 0.67% |
| 29 Aug 2022 | 13.46 | 13.46 | 13.55 | 13.12 | 2309115 | -1.25% |
| 26 Aug 2022 | 13.63 | 13.89 | 14.40 | 13.55 | 7776486 | 0.96% |
| 25 Aug 2022 | 13.50 | 12.78 | 14.78 | 12.65 | 8050387 | 7.06% |
| 24 Aug 2022 | 12.61 | 12.78 | 12.95 | 12.52 | 3490073 | -0.63% |
| 23 Aug 2022 | 12.69 | 12.95 | 13.08 | 12.35 | 4611838 | -2.68% |
| 22 Aug 2022 | 13.04 | 13.46 | 13.63 | 12.78 | 4677407 | -3.12% |
| 19 Aug 2022 | 13.46 | 13.46 | 13.76 | 13.25 | 4224615 | 0.00% |
| 18 Aug 2022 | 13.46 | 12.99 | 14.06 | 12.95 | 16837408 | 4.99% |
| 17 Aug 2022 | 12.82 | 12.52 | 13.12 | 12.52 | 3918623 | 1.67% |
| 16 Aug 2022 | 12.61 | 12.65 | 12.69 | 12.48 | 2098763 | -0.32% |
| 12 Aug 2022 | 12.65 | 12.95 | 12.95 | 12.61 | 2635596 | -0.32% |
| 11 Aug 2022 | 12.69 | 12.78 | 12.99 | 12.52 | 2223709 | 0.32% |
| 10 Aug 2022 | 12.65 | 12.95 | 13.04 | 12.61 | 2602710 | -2.32% |
| 08 Aug 2022 | 12.95 | 13.46 | 13.55 | 12.87 | 3070491 | -3.50% |
| 05 Aug 2022 | 13.42 | 13.76 | 13.93 | 13.29 | 6427553 | -0.96% |
| 04 Aug 2022 | 13.55 | 12.91 | 14.57 | 12.87 | 25103424 | 6.36% |
| 03 Aug 2022 | 12.74 | 13.21 | 13.21 | 12.61 | 2824027 | -3.19% |
| 02 Aug 2022 | 13.16 | 12.52 | 13.29 | 12.44 | 5601499 | 5.11% |
| 01 Aug 2022 | 12.52 | 12.57 | 12.74 | 12.35 | 1876833 | 0.00% |
| 29 Jul 2022 | 12.52 | 12.31 | 12.91 | 12.06 | 2999568 | 2.04% |
| 28 Jul 2022 | 12.27 | 12.23 | 12.57 | 12.18 | 2279035 | 0.74% |
| 27 Jul 2022 | 12.18 | 12.14 | 12.27 | 12.06 | 2010870 | 1.00% |
| 26 Jul 2022 | 12.06 | 12.14 | 12.27 | 11.93 | 2599902 | -0.33% |
| 25 Jul 2022 | 12.10 | 11.84 | 12.27 | 11.72 | 4134276 | 2.20% |
| 22 Jul 2022 | 11.84 | 11.76 | 12.06 | 11.59 | 4035247 | 1.81% |
| 21 Jul 2022 | 11.63 | 11.42 | 11.84 | 11.33 | 4209900 | 2.65% |
| 20 Jul 2022 | 11.33 | 11.42 | 11.63 | 11.03 | 6380105 | 0.00% |
| 19 Jul 2022 | 11.33 | 11.29 | 11.46 | 11.25 | 1606295 | -0.35% |
| 18 Jul 2022 | 11.37 | 11.50 | 11.54 | 11.29 | 2140569 | 0.00% |
| 15 Jul 2022 | 11.37 | 11.42 | 11.59 | 11.29 | 1279986 | 0.35% |
| 14 Jul 2022 | 11.33 | 11.67 | 11.93 | 11.16 | 1808170 | -2.91% |
| 13 Jul 2022 | 11.67 | 11.80 | 11.93 | 11.59 | 1765137 | -0.43% |
| 12 Jul 2022 | 11.72 | 11.93 | 12.14 | 11.67 | 2499479 | -2.82% |
| 11 Jul 2022 | 12.06 | 11.20 | 12.27 | 11.12 | 5402302 | 7.68% |
| 08 Jul 2022 | 11.20 | 11.37 | 11.42 | 11.16 | 1472881 | -0.44% |
| 07 Jul 2022 | 11.25 | 11.29 | 11.59 | 11.03 | 3570324 | 0.45% |
| 06 Jul 2022 | 11.20 | 11.16 | 11.37 | 11.08 | 1683379 | 0.00% |
| 05 Jul 2022 | 11.20 | 11.29 | 11.37 | 11.12 | 1854832 | 0.00% |
| 04 Jul 2022 | 11.20 | 11.59 | 11.67 | 11.12 | 2145435 | -3.36% |
| 01 Jul 2022 | 11.59 | 11.84 | 12.01 | 11.42 | 2029884 | -3.50% |
| 30 Jun 2022 | 12.01 | 11.25 | 12.52 | 10.99 | 8046532 | 7.23% |
| 29 Jun 2022 | 11.20 | 11.29 | 11.29 | 11.16 | 953138 | -1.50% |
| 28 Jun 2022 | 11.37 | 11.29 | 11.46 | 11.03 | 1265163 | 0.71% |
| 27 Jun 2022 | 11.29 | 11.50 | 11.72 | 11.16 | 1611764 | 0.80% |
| 24 Jun 2022 | 11.20 | 11.89 | 11.89 | 11.08 | 3494963 | -3.36% |
| 23 Jun 2022 | 11.59 | 11.54 | 11.93 | 11.50 | 1356419 | 0.00% |
| 22 Jun 2022 | 11.59 | 11.59 | 11.76 | 11.50 | 777477 | -1.45% |
| 21 Jun 2022 | 11.76 | 11.16 | 11.89 | 11.16 | 2363506 | 4.53% |
| 20 Jun 2022 | 11.25 | 11.72 | 12.10 | 11.20 | 1453763 | -4.98% |
| 17 Jun 2022 | 11.84 | 11.50 | 11.93 | 11.37 | 1284407 | 1.02% |
| 16 Jun 2022 | 11.72 | 12.44 | 12.44 | 11.63 | 1691278 | -3.78% |
| 15 Jun 2022 | 12.18 | 12.40 | 12.40 | 11.89 | 1030274 | -0.73% |
| 14 Jun 2022 | 12.27 | 12.01 | 12.87 | 12.01 | 2656754 | 2.16% |
| 13 Jun 2022 | 12.01 | 12.78 | 12.82 | 11.76 | 2083124 | -6.32% |
| 10 Jun 2022 | 12.82 | 13.12 | 13.12 | 12.78 | 1892726 | -2.95% |
| 09 Jun 2022 | 13.21 | 13.08 | 13.33 | 12.87 | 1581420 | 0.99% |
| 08 Jun 2022 | 13.08 | 12.82 | 13.38 | 12.61 | 1497932 | 2.67% |
| 07 Jun 2022 | 12.74 | 12.69 | 12.91 | 12.44 | 1003261 | 0.39% |
| 06 Jun 2022 | 12.69 | 12.61 | 12.95 | 12.27 | 1115121 | 0.32% |
| 03 Jun 2022 | 12.65 | 12.87 | 12.95 | 12.61 | 1482463 | -0.71% |
| 02 Jun 2022 | 12.74 | 12.61 | 12.87 | 12.01 | 1247896 | 1.03% |
| 01 Jun 2022 | 12.61 | 12.61 | 12.74 | 11.84 | 1305976 | 0.32% |
| 31 May 2022 | 12.57 | 12.95 | 12.95 | 12.27 | 2826094 | -2.63% |
| 30 May 2022 | 12.91 | 12.99 | 13.16 | 12.74 | 1671039 | 2.06% |
| 27 May 2022 | 12.65 | 12.74 | 12.78 | 12.40 | 1136788 | 0.32% |
| 26 May 2022 | 12.61 | 12.27 | 12.78 | 11.80 | 1756550 | 4.56% |
| 25 May 2022 | 12.06 | 12.99 | 12.99 | 11.76 | 2558776 | -6.29% |
| 24 May 2022 | 12.87 | 13.08 | 13.08 | 12.69 | 1220417 | -0.92% |
| 23 May 2022 | 12.99 | 13.46 | 13.46 | 12.78 | 1481622 | -0.69% |
| 20 May 2022 | 13.08 | 12.87 | 13.21 | 12.61 | 1409115 | 3.07% |
| 19 May 2022 | 12.69 | 12.61 | 12.95 | 12.35 | 1496560 | -1.40% |
| 18 May 2022 | 12.87 | 13.42 | 13.42 | 12.69 | 2603004 | -3.45% |
| 17 May 2022 | 13.33 | 13.63 | 13.63 | 12.91 | 2634773 | 0.00% |
| 16 May 2022 | 13.33 | 12.91 | 13.46 | 12.57 | 4856803 | 8.29% |
| 13 May 2022 | 12.31 | 11.72 | 12.61 | 11.42 | 6643806 | 7.79% |
| 12 May 2022 | 11.42 | 11.08 | 11.97 | 10.82 | 8265998 | -1.04% |
| 11 May 2022 | 11.54 | 12.87 | 13.08 | 10.65 | 23057780 | -10.33% |
| 10 May 2022 | 12.87 | 13.93 | 14.10 | 12.82 | 4101213 | -7.34% |
| 09 May 2022 | 13.89 | 13.89 | 14.57 | 13.42 | 8901866 | 2.21% |
| 06 May 2022 | 13.59 | 13.80 | 14.06 | 13.46 | 8046117 | -4.23% |
| 05 May 2022 | 14.19 | 14.82 | 14.87 | 14.02 | 5998952 | -3.14% |
| 04 May 2022 | 14.65 | 15.17 | 15.34 | 14.53 | 2321902 | -3.11% |
| 02 May 2022 | 15.12 | 15.42 | 15.59 | 15.00 | 2510615 | -1.95% |
| 29 Apr 2022 | 15.42 | 15.29 | 15.63 | 15.29 | 1948927 | 1.38% |
| 28 Apr 2022 | 15.21 | 15.12 | 15.59 | 14.91 | 6264984 | 2.01% |
| 27 Apr 2022 | 14.91 | 15.38 | 15.59 | 14.82 | 5866937 | -3.31% |
| 26 Apr 2022 | 15.42 | 16.19 | 16.19 | 15.38 | 3437609 | -2.41% |
| 25 Apr 2022 | 15.80 | 16.19 | 16.27 | 15.76 | 2918860 | -2.89% |
| 22 Apr 2022 | 16.27 | 16.36 | 16.57 | 16.19 | 1974696 | -1.03% |
| 21 Apr 2022 | 16.44 | 16.32 | 17.04 | 16.27 | 3240153 | 1.54% |
| 20 Apr 2022 | 16.19 | 16.49 | 16.66 | 16.10 | 2551713 | -1.52% |
| 19 Apr 2022 | 16.44 | 16.70 | 16.83 | 16.36 | 3371675 | -0.78% |
| 18 Apr 2022 | 16.57 | 16.87 | 16.87 | 16.53 | 1442692 | -2.01% |
| 13 Apr 2022 | 16.91 | 17.21 | 17.21 | 16.83 | 2666056 | -1.00% |
| 12 Apr 2022 | 17.08 | 17.13 | 17.21 | 16.70 | 3964917 | 0.23% |
| 11 Apr 2022 | 17.04 | 17.25 | 17.25 | 16.96 | 4359575 | -0.76% |
| 08 Apr 2022 | 17.17 | 17.21 | 17.42 | 17.13 | 3037074 | 0.00% |
| 07 Apr 2022 | 17.17 | 17.21 | 17.72 | 17.13 | 3871931 | -0.23% |
| 06 Apr 2022 | 17.21 | 17.25 | 17.38 | 17.08 | 2359442 | -0.23% |
| 05 Apr 2022 | 17.25 | 17.34 | 17.47 | 17.21 | 6668168 | 0.00% |
| 04 Apr 2022 | 17.25 | 17.30 | 17.38 | 17.13 | 5626701 | 1.00% |
| 01 Apr 2022 | 17.08 | 16.44 | 17.21 | 16.40 | 8286804 | 3.58% |
| 31 Mar 2022 | 16.49 | 17.17 | 17.17 | 16.40 | 2771761 | -3.00% |
| 30 Mar 2022 | 17.00 | 16.49 | 17.55 | 16.40 | 4490750 | 4.17% |
| 29 Mar 2022 | 16.32 | 16.66 | 17.04 | 16.15 | 6825346 | -2.28% |
| 28 Mar 2022 | 16.70 | 17.34 | 17.42 | 16.66 | 6295132 | -3.69% |
| 25 Mar 2022 | 17.34 | 17.76 | 18.23 | 17.25 | 9272459 | -1.92% |
| 24 Mar 2022 | 17.68 | 17.85 | 17.98 | 17.30 | 15054879 | -4.59% |
| 23 Mar 2022 | 18.53 | 17.17 | 19.38 | 16.83 | 10730867 | 7.92% |
| 22 Mar 2022 | 17.17 | 17.68 | 17.72 | 17.04 | 6726372 | -2.88% |
| 21 Mar 2022 | 17.68 | 18.11 | 18.11 | 17.59 | 5702802 | -1.17% |
| 17 Mar 2022 | 17.89 | 18.15 | 18.15 | 17.81 | 4942520 | 0.00% |
| 16 Mar 2022 | 17.89 | 18.02 | 18.23 | 17.72 | 17265634 | -0.22% |
| 15 Mar 2022 | 17.93 | 18.49 | 18.53 | 17.72 | 13177919 | -2.13% |
| 14 Mar 2022 | 18.32 | 18.32 | 18.62 | 18.06 | 14116279 | -3.88% |
| 11 Mar 2022 | 19.06 | 18.66 | 19.68 | 18.53 | 33376106 | 2.14% |
| 10 Mar 2022 | 18.66 | 17.85 | 19.06 | 17.72 | 19218684 | 4.89% |
| 09 Mar 2022 | 17.79 | 16.98 | 17.98 | 16.59 | 8481623 | 5.83% |
| 08 Mar 2022 | 16.81 | 16.74 | 17.00 | 16.64 | 4312108 | 0.42% |
| 07 Mar 2022 | 16.74 | 16.76 | 16.83 | 16.51 | 4003683 | -0.12% |
| 04 Mar 2022 | 16.76 | 16.74 | 16.91 | 16.64 | 1833307 | 0.72% |
| 03 Mar 2022 | 16.64 | 16.70 | 16.87 | 16.44 | 1400425 | 1.22% |
| 02 Mar 2022 | 16.44 | 16.61 | 16.87 | 16.36 | 1659114 | -1.20% |
| 28 Feb 2022 | 16.64 | 16.27 | 16.74 | 16.02 | 2616254 | 2.27% |
| 25 Feb 2022 | 16.27 | 15.95 | 16.40 | 15.91 | 2372810 | 4.23% |
| 24 Feb 2022 | 15.61 | 16.12 | 16.61 | 15.55 | 3061408 | -7.69% |
| 23 Feb 2022 | 16.91 | 16.68 | 17.10 | 16.68 | 1462668 | 2.42% |
| 22 Feb 2022 | 16.51 | 16.64 | 16.76 | 16.40 | 1950128 | -3.00% |
| 21 Feb 2022 | 17.02 | 17.34 | 17.47 | 16.96 | 1806378 | -1.73% |
| 18 Feb 2022 | 17.32 | 17.25 | 17.59 | 17.19 | 1318947 | -1.42% |
| 17 Feb 2022 | 17.57 | 17.96 | 17.98 | 17.47 | 1441577 | -1.24% |
| 16 Feb 2022 | 17.79 | 17.87 | 18.21 | 17.64 | 1789040 | -0.34% |
| 15 Feb 2022 | 17.85 | 17.51 | 18.02 | 17.17 | 2834648 | 2.35% |
| 14 Feb 2022 | 17.44 | 17.53 | 17.89 | 17.27 | 2499161 | -4.02% |
| 11 Feb 2022 | 18.17 | 18.49 | 18.62 | 17.98 | 4369794 | -3.71% |
| 10 Feb 2022 | 18.87 | 17.79 | 19.30 | 17.64 | 6080202 | 6.07% |
| 09 Feb 2022 | 17.79 | 18.32 | 18.49 | 17.72 | 2711403 | -3.32% |
| 08 Feb 2022 | 18.40 | 18.55 | 18.70 | 17.81 | 1934147 | -1.08% |
| 07 Feb 2022 | 18.60 | 18.74 | 19.04 | 18.55 | 3311876 | 1.64% |
| 04 Feb 2022 | 18.30 | 18.38 | 18.51 | 18.11 | 1722040 | 0.11% |
| 03 Feb 2022 | 18.28 | 18.11 | 18.53 | 18.06 | 3311047 | 0.94% |
| 02 Feb 2022 | 18.11 | 18.51 | 18.51 | 18.02 | 3461472 | -0.33% |
| 01 Feb 2022 | 18.17 | 19.57 | 19.57 | 17.89 | 9243449 | -3.20% |
| 31 Jan 2022 | 18.77 | 20.45 | 20.45 | 18.40 | 13353218 | -5.63% |
| 28 Jan 2022 | 19.89 | 19.81 | 20.19 | 19.19 | 9051523 | 1.95% |
| 27 Jan 2022 | 19.51 | 18.53 | 19.94 | 18.13 | 10870803 | 5.29% |
| 25 Jan 2022 | 18.53 | 17.04 | 18.68 | 16.89 | 6574834 | 6.37% |
| 24 Jan 2022 | 17.42 | 18.08 | 18.11 | 17.15 | 4074654 | -3.81% |
| 21 Jan 2022 | 18.11 | 18.62 | 18.64 | 17.81 | 3295888 | -3.52% |
| 20 Jan 2022 | 18.77 | 19.17 | 19.34 | 18.55 | 7599182 | -1.52% |
| 19 Jan 2022 | 19.06 | 19.19 | 19.43 | 18.70 | 7339302 | 1.01% |
| 18 Jan 2022 | 18.87 | 18.62 | 19.98 | 18.45 | 36723026 | 8.45% |
| 17 Jan 2022 | 17.40 | 17.42 | 17.57 | 17.36 | 1999712 | 0.35% |
| 14 Jan 2022 | 17.34 | 17.44 | 17.55 | 17.30 | 1463570 | -0.46% |
| 13 Jan 2022 | 17.42 | 17.55 | 17.81 | 17.25 | 2582641 | -0.11% |
| 12 Jan 2022 | 17.44 | 18.19 | 18.28 | 17.19 | 4790406 | -3.00% |
| 11 Jan 2022 | 17.98 | 17.89 | 18.72 | 17.70 | 9802920 | 1.58% |
| 10 Jan 2022 | 17.70 | 17.08 | 17.85 | 17.00 | 9076178 | 4.36% |
| 07 Jan 2022 | 16.96 | 17.13 | 17.15 | 16.91 | 1912537 | 0.00% |
| 06 Jan 2022 | 16.96 | 17.04 | 17.17 | 16.87 | 2073801 | -0.70% |
| 05 Jan 2022 | 17.08 | 16.96 | 17.40 | 16.91 | 2675060 | 0.59% |
| 04 Jan 2022 | 16.98 | 17.30 | 17.30 | 16.93 | 2132242 | -0.59% |
| 03 Jan 2022 | 17.08 | 17.15 | 17.30 | 17.06 | 2749406 | -0.29% |
| 31 Dec 2021 | 17.13 | 17.17 | 17.34 | 17.04 | 1970603 | 0.29% |
| 30 Dec 2021 | 17.08 | 17.25 | 17.30 | 17.00 | 1230246 | -0.64% |
| 29 Dec 2021 | 17.19 | 16.98 | 17.64 | 16.83 | 3010921 | 1.78% |
| 28 Dec 2021 | 16.89 | 16.93 | 17.38 | 16.76 | 1647764 | 1.02% |
| 27 Dec 2021 | 16.72 | 16.81 | 16.91 | 16.61 | 1440297 | -0.65% |
| 24 Dec 2021 | 16.83 | 17.08 | 17.15 | 16.76 | 1557539 | -1.12% |
| 23 Dec 2021 | 17.02 | 17.23 | 17.38 | 16.96 | 2151680 | -0.47% |
| 22 Dec 2021 | 17.10 | 17.25 | 17.64 | 16.91 | 5257148 | 0.35% |
| 21 Dec 2021 | 17.04 | 16.64 | 17.19 | 16.55 | 4247361 | 3.65% |
| 20 Dec 2021 | 16.44 | 16.85 | 16.85 | 16.21 | 2362865 | -3.18% |
| 17 Dec 2021 | 16.98 | 17.15 | 17.21 | 16.89 | 2646900 | -0.35% |
| 16 Dec 2021 | 17.04 | 17.25 | 17.98 | 17.00 | 7727561 | -0.12% |
| 15 Dec 2021 | 17.06 | 17.98 | 18.08 | 16.98 | 5935315 | -4.85% |
| 14 Dec 2021 | 17.93 | 17.72 | 18.38 | 17.62 | 2415178 | 0.67% |
| 13 Dec 2021 | 17.81 | 18.30 | 18.38 | 17.74 | 1901553 | -1.98% |
| 10 Dec 2021 | 18.17 | 17.70 | 18.32 | 17.53 | 4179720 | 3.12% |
| 09 Dec 2021 | 17.62 | 17.64 | 18.32 | 17.38 | 3396818 | 0.63% |
| 08 Dec 2021 | 17.51 | 17.27 | 17.64 | 17.13 | 1906822 | 2.40% |
| 07 Dec 2021 | 17.10 | 17.19 | 17.34 | 16.98 | 1779895 | 0.47% |
| 06 Dec 2021 | 17.02 | 17.04 | 17.34 | 16.93 | 1743319 | -0.35% |
| 03 Dec 2021 | 17.08 | 17.36 | 17.62 | 16.98 | 2357284 | -1.84% |
| 02 Dec 2021 | 17.40 | 17.25 | 17.62 | 17.04 | 1756173 | 1.22% |
| 01 Dec 2021 | 17.19 | 17.13 | 17.36 | 16.93 | 1442206 | 2.26% |
| 30 Nov 2021 | 16.81 | 17.04 | 17.47 | 16.42 | 3329628 | -1.12% |
| 29 Nov 2021 | 17.00 | 17.70 | 17.70 | 16.91 | 3032330 | -3.95% |
| 26 Nov 2021 | 17.70 | 18.49 | 18.68 | 17.62 | 3397561 | -5.70% |
| 25 Nov 2021 | 18.77 | 17.91 | 19.17 | 17.72 | 4603197 | 5.39% |
| 24 Nov 2021 | 17.81 | 18.06 | 18.21 | 17.72 | 2757091 | -0.11% |
| 23 Nov 2021 | 17.83 | 17.25 | 18.00 | 17.19 | 1918005 | 1.83% |
| 22 Nov 2021 | 17.51 | 18.11 | 18.21 | 17.47 | 2459206 | -3.84% |
| 18 Nov 2021 | 18.21 | 18.74 | 18.89 | 18.06 | 3206708 | -3.19% |
| 17 Nov 2021 | 18.81 | 18.85 | 19.06 | 18.77 | 1339005 | -0.21% |
| 16 Nov 2021 | 18.85 | 18.85 | 19.00 | 18.68 | 1842344 | 0.21% |
| 15 Nov 2021 | 18.81 | 19.04 | 19.04 | 18.64 | 1360669 | -0.53% |
| 12 Nov 2021 | 18.91 | 18.74 | 19.04 | 18.57 | 1890597 | 1.34% |
| 11 Nov 2021 | 18.66 | 19.11 | 19.23 | 18.57 | 2587892 | -2.25% |
| 10 Nov 2021 | 19.09 | 19.19 | 19.36 | 19.04 | 2298243 | -0.88% |
| 09 Nov 2021 | 19.26 | 19.43 | 19.55 | 19.17 | 2505518 | -0.87% |
| 08 Nov 2021 | 19.43 | 19.57 | 19.66 | 19.28 | 2589339 | 0.15% |
| 04 Nov 2021 | 19.40 | 19.38 | 19.43 | 19.30 | 764852 | 0.62% |
| 03 Nov 2021 | 19.28 | 19.47 | 19.96 | 19.13 | 5562798 | 0.10% |
| 02 Nov 2021 | 19.26 | 19.26 | 19.43 | 19.11 | 2501176 | 0.68% |
| 01 Nov 2021 | 19.13 | 19.45 | 19.66 | 19.00 | 2919655 | -0.88% |
| 29 Oct 2021 | 19.30 | 19.49 | 20.24 | 19.09 | 10970783 | -0.31% |
| 28 Oct 2021 | 19.36 | 19.60 | 20.26 | 19.17 | 11403846 | -0.21% |
| 27 Oct 2021 | 19.40 | 19.30 | 19.98 | 19.19 | 5033238 | 1.41% |
| 26 Oct 2021 | 19.13 | 19.15 | 19.60 | 19.04 | 2401498 | 0.47% |
| 25 Oct 2021 | 19.04 | 19.49 | 20.02 | 18.94 | 5591092 | -1.14% |
| 22 Oct 2021 | 19.26 | 19.51 | 19.79 | 18.96 | 5572866 | -0.21% |
| 21 Oct 2021 | 19.30 | 20.02 | 20.28 | 19.06 | 5609651 | -2.38% |
| 20 Oct 2021 | 19.77 | 20.32 | 20.32 | 19.60 | 4001094 | -2.71% |
| 19 Oct 2021 | 20.32 | 22.05 | 22.11 | 20.02 | 8072688 | -7.30% |
| 18 Oct 2021 | 21.92 | 21.88 | 22.58 | 21.81 | 10367161 | -0.45% |
| 14 Oct 2021 | 22.02 | 21.45 | 22.58 | 21.17 | 16884448 | 1.76% |
| 13 Oct 2021 | 21.64 | 22.07 | 22.13 | 20.94 | 23603185 | -0.09% |
| 12 Oct 2021 | 21.66 | 19.75 | 22.24 | 19.30 | 29187130 | 9.67% |
| 11 Oct 2021 | 19.75 | 19.81 | 20.13 | 19.64 | 3822492 | 0.92% |
| 08 Oct 2021 | 19.57 | 20.24 | 20.34 | 19.43 | 5117954 | -3.31% |
| 07 Oct 2021 | 20.24 | 20.02 | 20.62 | 19.68 | 9765725 | 2.38% |
| 06 Oct 2021 | 19.77 | 18.53 | 20.34 | 18.53 | 28633802 | 6.69% |
| 05 Oct 2021 | 18.53 | 18.53 | 18.96 | 18.30 | 3612980 | 0.00% |
| 04 Oct 2021 | 18.53 | 17.89 | 18.85 | 17.85 | 6310873 | 4.16% |
| 01 Oct 2021 | 17.79 | 17.59 | 18.02 | 17.57 | 2354430 | 0.96% |
| 30 Sep 2021 | 17.62 | 17.87 | 17.96 | 17.57 | 5307360 | -1.29% |
| 29 Sep 2021 | 17.85 | 18.02 | 18.25 | 17.68 | 7315944 | -1.65% |
| 28 Sep 2021 | 18.15 | 18.62 | 18.62 | 18.04 | 3268935 | -2.42% |
| 27 Sep 2021 | 18.60 | 18.34 | 18.74 | 18.04 | 4242261 | 1.53% |
| 24 Sep 2021 | 18.32 | 18.32 | 18.53 | 17.89 | 4303070 | 0.49% |
| 23 Sep 2021 | 18.23 | 17.87 | 18.66 | 17.83 | 5357851 | 2.99% |
| 22 Sep 2021 | 17.70 | 17.68 | 18.13 | 17.64 | 2576487 | 1.09% |
| 21 Sep 2021 | 17.51 | 18.04 | 18.21 | 17.44 | 3587722 | -2.94% |
| 20 Sep 2021 | 18.04 | 17.87 | 18.45 | 17.81 | 2719508 | 0.45% |
| 17 Sep 2021 | 17.96 | 19.15 | 19.21 | 17.89 | 6886178 | -5.77% |
| 16 Sep 2021 | 19.06 | 19.32 | 19.70 | 18.74 | 3058888 | -0.88% |
| 15 Sep 2021 | 19.23 | 19.32 | 19.49 | 19.13 | 1944242 | -0.16% |
| 14 Sep 2021 | 19.26 | 19.70 | 19.81 | 19.11 | 2967023 | -1.83% |
| 13 Sep 2021 | 19.62 | 19.13 | 20.02 | 18.79 | 6745118 | 2.78% |
| 09 Sep 2021 | 19.09 | 18.72 | 19.51 | 18.32 | 2901081 | 2.30% |
| 08 Sep 2021 | 18.66 | 19.02 | 19.04 | 18.57 | 2298075 | -1.89% |
| 07 Sep 2021 | 19.02 | 19.66 | 19.68 | 18.87 | 3038337 | -2.61% |
| 06 Sep 2021 | 19.53 | 19.36 | 19.89 | 19.21 | 4679124 | 0.77% |
| 03 Sep 2021 | 19.38 | 19.68 | 20.24 | 19.23 | 8657532 | -1.12% |
| 02 Sep 2021 | 19.60 | 19.60 | 19.94 | 19.49 | 4423653 | -0.61% |
| 01 Sep 2021 | 19.72 | 20.28 | 20.66 | 19.04 | 22410123 | -2.23% |
| 31 Aug 2021 | 20.17 | 17.00 | 20.38 | 17.00 | 31682314 | 18.65% |
| 30 Aug 2021 | 17.00 | 17.25 | 17.32 | 16.93 | 2651922 | -0.58% |
| 27 Aug 2021 | 17.10 | 17.70 | 17.85 | 16.83 | 3824796 | -2.68% |
| 26 Aug 2021 | 17.57 | 17.79 | 17.87 | 17.38 | 1542157 | -1.07% |
| 25 Aug 2021 | 17.76 | 17.89 | 18.00 | 17.72 | 1066685 | -0.28% |
| 24 Aug 2021 | 17.81 | 17.93 | 18.13 | 17.74 | 1265931 | -0.56% |
| 23 Aug 2021 | 17.91 | 18.21 | 18.53 | 17.59 | 3240894 | -0.94% |
| 20 Aug 2021 | 18.08 | 17.04 | 18.38 | 17.04 | 6312973 | 4.93% |
| 18 Aug 2021 | 17.23 | 17.55 | 17.62 | 17.17 | 1537981 | -1.49% |
| 17 Aug 2021 | 17.49 | 17.83 | 18.06 | 17.47 | 2463492 | -1.91% |
| 16 Aug 2021 | 17.83 | 18.53 | 18.53 | 17.74 | 1502658 | -2.99% |
| 13 Aug 2021 | 18.38 | 18.23 | 18.53 | 18.19 | 1838611 | 1.38% |
| 12 Aug 2021 | 18.13 | 17.98 | 18.28 | 17.93 | 1580358 | 1.34% |
| 11 Aug 2021 | 17.89 | 18.53 | 18.66 | 17.47 | 6711151 | -2.77% |
| 10 Aug 2021 | 18.40 | 18.96 | 19.13 | 18.15 | 2711311 | -2.85% |
| 09 Aug 2021 | 18.94 | 18.98 | 19.47 | 18.79 | 3644933 | 0.16% |
| 06 Aug 2021 | 18.91 | 18.74 | 19.00 | 18.70 | 2289160 | 1.23% |
| 05 Aug 2021 | 18.68 | 18.06 | 18.91 | 17.55 | 8631320 | 4.18% |
| 04 Aug 2021 | 17.93 | 18.28 | 18.42 | 17.89 | 3719113 | -1.21% |
| 03 Aug 2021 | 18.15 | 18.85 | 18.89 | 18.06 | 12827396 | -3.15% |
| 02 Aug 2021 | 18.74 | 19.02 | 19.36 | 18.70 | 5993291 | -0.16% |
| 30 Jul 2021 | 18.77 | 18.77 | 19.06 | 18.66 | 4629488 | 0.00% |
| 29 Jul 2021 | 18.77 | 19.17 | 19.81 | 18.70 | 8206387 | -1.31% |
| 28 Jul 2021 | 19.02 | 19.26 | 19.36 | 18.74 | 6790097 | -0.78% |
| 27 Jul 2021 | 19.17 | 19.55 | 19.85 | 19.09 | 3591580 | -1.19% |
| 26 Jul 2021 | 19.40 | 19.19 | 19.81 | 19.17 | 6806836 | 1.20% |
| 23 Jul 2021 | 19.17 | 20.90 | 20.98 | 19.00 | 19522905 | -7.70% |
| 22 Jul 2021 | 20.77 | 20.87 | 21.04 | 20.62 | 6952891 | 0.19% |
| 20 Jul 2021 | 20.73 | 20.83 | 21.04 | 20.19 | 7209378 | -0.67% |
| 19 Jul 2021 | 20.87 | 21.19 | 22.41 | 20.41 | 17925444 | -2.02% |
| 16 Jul 2021 | 21.30 | 21.24 | 21.60 | 21.17 | 6050532 | 0.90% |
| 15 Jul 2021 | 21.11 | 21.19 | 21.60 | 20.85 | 7620056 | 0.52% |
| 14 Jul 2021 | 21.00 | 21.19 | 21.60 | 20.90 | 5796056 | -0.62% |
| 13 Jul 2021 | 21.13 | 21.47 | 21.94 | 20.85 | 10775259 | -1.22% |
| 12 Jul 2021 | 21.39 | 21.90 | 22.32 | 20.83 | 8151436 | -1.34% |
| 09 Jul 2021 | 21.68 | 22.41 | 22.75 | 21.30 | 10471801 | -3.82% |
| 08 Jul 2021 | 22.54 | 23.37 | 23.71 | 22.41 | 5071898 | -3.10% |
| 07 Jul 2021 | 23.26 | 23.26 | 23.86 | 23.13 | 4800818 | 0.48% |
| 06 Jul 2021 | 23.15 | 22.81 | 23.90 | 22.81 | 16139722 | 3.03% |
| 05 Jul 2021 | 22.47 | 21.66 | 22.92 | 21.53 | 10882895 | 4.12% |
| 02 Jul 2021 | 21.58 | 21.81 | 22.05 | 21.47 | 4195159 | -1.37% |
| 01 Jul 2021 | 21.88 | 22.26 | 22.37 | 21.85 | 5141122 | -0.95% |
| 30 Jun 2021 | 22.09 | 22.37 | 22.56 | 21.83 | 9729485 | -0.76% |
| 29 Jun 2021 | 22.26 | 22.45 | 22.94 | 22.13 | 5607212 | -0.58% |
| 28 Jun 2021 | 22.39 | 23.41 | 23.58 | 22.22 | 6362012 | -3.82% |
| 25 Jun 2021 | 23.28 | 23.43 | 23.86 | 23.00 | 8992868 | 0.26% |
| 24 Jun 2021 | 23.22 | 23.69 | 24.81 | 23.07 | 29591061 | 0.09% |
| 23 Jun 2021 | 23.20 | 22.05 | 24.88 | 21.83 | 61182806 | 6.67% |
| 22 Jun 2021 | 21.75 | 21.77 | 21.92 | 21.58 | 3951421 | 0.79% |
| 21 Jun 2021 | 21.58 | 21.09 | 21.90 | 20.94 | 3570200 | 0.42% |
| 18 Jun 2021 | 21.49 | 21.70 | 21.73 | 20.79 | 4717230 | -1.29% |
| 17 Jun 2021 | 21.77 | 21.53 | 22.15 | 21.34 | 10207548 | 1.11% |
| 16 Jun 2021 | 21.53 | 21.39 | 21.94 | 21.30 | 3949548 | 1.27% |
| 15 Jun 2021 | 21.26 | 21.53 | 22.07 | 21.09 | 6172728 | -0.47% |
| 14 Jun 2021 | 21.36 | 22.15 | 22.15 | 21.09 | 8579485 | -2.64% |
| 11 Jun 2021 | 21.94 | 21.09 | 22.15 | 20.94 | 19793948 | 4.98% |
| 10 Jun 2021 | 20.90 | 20.87 | 21.30 | 20.49 | 2599117 | 0.53% |
| 09 Jun 2021 | 20.79 | 21.13 | 21.58 | 20.47 | 5047580 | -1.79% |
| 08 Jun 2021 | 21.17 | 21.66 | 21.68 | 20.96 | 5274024 | -1.67% |
| 07 Jun 2021 | 21.53 | 21.47 | 22.56 | 21.19 | 7695434 | 1.27% |
| 04 Jun 2021 | 21.26 | 22.00 | 22.02 | 21.09 | 7069296 | -2.61% |
| 03 Jun 2021 | 21.83 | 22.37 | 22.58 | 21.73 | 7277577 | -1.53% |
| 02 Jun 2021 | 22.17 | 22.96 | 23.22 | 21.75 | 24895358 | -0.89% |
| 01 Jun 2021 | 22.37 | 21.90 | 23.20 | 21.32 | 52727805 | 5.12% |
| 31 May 2021 | 21.28 | 20.00 | 21.62 | 20.00 | 54916825 | 9.69% |
| 28 May 2021 | 19.40 | 17.98 | 19.92 | 17.47 | 29822911 | 10.29% |
| 27 May 2021 | 17.59 | 17.47 | 18.06 | 17.21 | 6623544 | 2.69% |
| 26 May 2021 | 17.13 | 17.17 | 17.64 | 17.04 | 6585518 | 0.53% |
| 25 May 2021 | 17.04 | 17.59 | 17.66 | 16.98 | 1882182 | -1.73% |
| 24 May 2021 | 17.34 | 17.68 | 17.74 | 17.23 | 1866466 | -1.31% |
| 21 May 2021 | 17.57 | 17.23 | 17.70 | 17.19 | 1875610 | 2.87% |
| 20 May 2021 | 17.08 | 17.74 | 17.91 | 17.00 | 2414256 | -2.57% |
| 19 May 2021 | 17.53 | 17.89 | 18.13 | 17.42 | 1389740 | -2.50% |
| 18 May 2021 | 17.98 | 17.74 | 18.06 | 17.57 | 1516630 | 2.45% |
| 17 May 2021 | 17.55 | 18.32 | 18.49 | 17.47 | 2855116 | -3.73% |
| 14 May 2021 | 18.23 | 18.66 | 18.87 | 18.15 | 1921968 | -1.51% |
| 12 May 2021 | 18.51 | 18.51 | 19.13 | 18.23 | 5257093 | 0.49% |
| 11 May 2021 | 18.42 | 16.96 | 18.49 | 16.87 | 4922289 | 7.53% |
| 10 May 2021 | 17.13 | 17.19 | 17.30 | 16.49 | 2319727 | 1.54% |
| 07 May 2021 | 16.87 | 16.53 | 17.38 | 16.49 | 3259255 | 3.12% |
| 06 May 2021 | 16.36 | 16.19 | 16.70 | 15.63 | 1204574 | 2.00% |
| 05 May 2021 | 16.04 | 16.40 | 16.40 | 16.02 | 885311 | -1.17% |
| 04 May 2021 | 16.23 | 16.61 | 16.78 | 16.12 | 1889401 | -1.81% |
| 03 May 2021 | 16.53 | 16.74 | 16.89 | 16.49 | 837021 | -1.25% |
| 30 Apr 2021 | 16.74 | 16.57 | 17.04 | 16.57 | 1250245 | -0.65% |
| 29 Apr 2021 | 16.85 | 17.19 | 17.42 | 16.76 | 1356613 | -1.35% |
| 28 Apr 2021 | 17.08 | 16.85 | 17.66 | 16.83 | 1186418 | 0.89% |
| 27 Apr 2021 | 16.93 | 17.04 | 17.15 | 16.83 | 1221087 | -0.18% |
| 26 Apr 2021 | 16.96 | 17.25 | 17.57 | 16.91 | 1358181 | -1.57% |
| 23 Apr 2021 | 17.23 | 17.38 | 17.59 | 17.13 | 510596 | -0.86% |
| 22 Apr 2021 | 17.38 | 17.68 | 17.68 | 17.25 | 707679 | 0.12% |
| 20 Apr 2021 | 17.36 | 17.25 | 17.66 | 17.15 | 881316 | 1.22% |
| 19 Apr 2021 | 17.15 | 17.89 | 17.89 | 17.04 | 1201570 | -4.93% |
| 16 Apr 2021 | 18.04 | 18.23 | 18.53 | 17.91 | 1640564 | -1.15% |
| 15 Apr 2021 | 18.25 | 18.66 | 18.70 | 17.96 | 3477168 | -1.19% |
| 13 Apr 2021 | 18.47 | 18.21 | 18.72 | 18.11 | 1877990 | 1.43% |
| 12 Apr 2021 | 18.21 | 18.87 | 18.91 | 17.47 | 2845412 | -4.46% |
| 09 Apr 2021 | 19.06 | 19.09 | 19.28 | 18.79 | 1560873 | 0.00% |
| 08 Apr 2021 | 19.06 | 19.11 | 19.30 | 18.91 | 2114243 | 0.90% |
| 07 Apr 2021 | 18.89 | 19.34 | 19.47 | 18.81 | 2058514 | -1.67% |
| 06 Apr 2021 | 19.21 | 19.38 | 19.79 | 18.98 | 4683831 | -0.67% |
| 05 Apr 2021 | 19.34 | 20.41 | 20.53 | 18.91 | 2753070 | -4.64% |
| 01 Apr 2021 | 20.28 | 20.24 | 20.62 | 19.83 | 3142177 | 0.35% |
| 31 Mar 2021 | 20.21 | 19.60 | 20.45 | 19.60 | 7757532 | 2.48% |
| 30 Mar 2021 | 19.72 | 20.30 | 20.77 | 19.60 | 6970141 | -1.84% |
| 26 Mar 2021 | 20.09 | 19.89 | 20.45 | 19.51 | 7388806 | 1.88% |
| 25 Mar 2021 | 19.72 | 19.83 | 20.02 | 19.13 | 9615942 | 0.51% |
| 24 Mar 2021 | 19.62 | 19.38 | 20.45 | 19.38 | 11611696 | 0.67% |
| 23 Mar 2021 | 19.49 | 18.13 | 20.02 | 18.11 | 12200106 | 8.28% |
| 22 Mar 2021 | 18.00 | 18.40 | 18.42 | 17.25 | 18941842 | -3.85% |
| 19 Mar 2021 | 18.72 | 18.60 | 19.17 | 18.00 | 17245090 | 1.63% |
| 18 Mar 2021 | 18.42 | 20.83 | 21.15 | 18.02 | 36939890 | -14.37% |
| 17 Mar 2021 | 21.51 | 22.34 | 22.92 | 21.13 | 41088961 | -6.48% |
| 16 Mar 2021 | 23.00 | 21.02 | 23.81 | 20.79 | 36570347 | 11.16% |
| 15 Mar 2021 | 20.69 | 21.27 | 21.56 | 20.21 | 21212442 | -1.29% |
| 12 Mar 2021 | 20.96 | 20.62 | 24.22 | 20.58 | 15426579 | 3.87% |
| 10 Mar 2021 | 20.18 | 20.75 | 21.00 | 20.10 | 9210100 | -0.69% |
| 09 Mar 2021 | 20.32 | 20.43 | 20.55 | 20.08 | 7452170 | 0.05% |
| 08 Mar 2021 | 20.31 | 20.74 | 21.00 | 20.15 | 8316168 | -1.55% |
| 05 Mar 2021 | 20.63 | 20.32 | 20.98 | 19.81 | 6146740 | 1.18% |
| 04 Mar 2021 | 20.39 | 20.96 | 21.28 | 19.66 | 4956732 | -3.27% |
| 03 Mar 2021 | 21.08 | 21.51 | 21.62 | 20.73 | 4250388 | -0.85% |
| 02 Mar 2021 | 21.26 | 22.02 | 22.02 | 20.87 | 5171851 | -1.48% |
| 01 Mar 2021 | 21.58 | 21.51 | 22.79 | 20.87 | 8578606 | 10.44% |
| 26 Feb 2021 | 19.54 | 19.04 | 19.76 | 18.77 | 1295073 | 1.98% |
| 25 Feb 2021 | 19.16 | 18.90 | 19.23 | 18.66 | 2044538 | 2.51% |
| 24 Feb 2021 | 18.69 | 18.85 | 18.98 | 18.60 | 227945 | -0.16% |
| 23 Feb 2021 | 18.72 | 18.75 | 18.94 | 18.47 | 711852 | -0.58% |
| 22 Feb 2021 | 18.83 | 19.16 | 19.16 | 18.74 | 410700 | -0.79% |
| 19 Feb 2021 | 18.98 | 18.96 | 19.32 | 18.80 | 606746 | -0.11% |
| 18 Feb 2021 | 19.00 | 19.23 | 19.32 | 18.85 | 865935 | -0.78% |
| 17 Feb 2021 | 19.15 | 18.79 | 19.38 | 18.66 | 1421732 | 1.54% |
| 16 Feb 2021 | 18.86 | 18.99 | 19.29 | 18.65 | 618447 | -1.10% |
| 15 Feb 2021 | 19.07 | 19.76 | 19.76 | 18.87 | 1773974 | -2.00% |
| 12 Feb 2021 | 19.46 | 20.01 | 20.18 | 19.07 | 3147635 | -0.26% |
| 11 Feb 2021 | 19.51 | 17.95 | 20.10 | 17.88 | 8974564 | 9.92% |
| 10 Feb 2021 | 17.75 | 17.79 | 18.00 | 17.49 | 1216181 | 0.45% |
| 09 Feb 2021 | 17.67 | 17.57 | 17.76 | 17.48 | 1783913 | 0.57% |
| 08 Feb 2021 | 17.57 | 17.88 | 17.88 | 17.42 | 1056019 | -0.34% |
| 05 Feb 2021 | 17.63 | 17.68 | 17.76 | 17.31 | 335976 | 1.26% |
| 04 Feb 2021 | 17.41 | 17.89 | 17.89 | 17.23 | 1113413 | 5.07% |
| 03 Feb 2021 | 16.57 | 16.73 | 16.83 | 16.31 | 1735765 | -0.96% |
| 02 Feb 2021 | 16.73 | 16.51 | 17.15 | 15.87 | 894352 | 1.76% |
| 01 Feb 2021 | 16.44 | 16.71 | 16.74 | 15.86 | 593961 | 1.48% |
| 29 Jan 2021 | 16.20 | 16.28 | 16.50 | 15.76 | 387431 | -0.49% |
| 28 Jan 2021 | 16.28 | 16.61 | 16.61 | 16.12 | 785479 | -2.16% |
| 27 Jan 2021 | 16.64 | 16.72 | 16.82 | 16.07 | 389414 | -0.18% |
| 25 Jan 2021 | 16.67 | 17.15 | 17.25 | 16.47 | 1249455 | -2.69% |
| 22 Jan 2021 | 17.13 | 17.55 | 17.59 | 17.09 | 523877 | -1.72% |
| 21 Jan 2021 | 17.43 | 17.93 | 18.00 | 17.26 | 534358 | -2.30% |
| 20 Jan 2021 | 17.84 | 17.81 | 18.30 | 17.57 | 722287 | 0.56% |
| 19 Jan 2021 | 17.74 | 17.43 | 17.81 | 17.22 | 469071 | 2.25% |
| 18 Jan 2021 | 17.35 | 17.70 | 17.70 | 17.29 | 318676 | -1.36% |
| 15 Jan 2021 | 17.59 | 17.98 | 18.96 | 17.15 | 1114081 | -2.22% |
| 14 Jan 2021 | 17.99 | 18.36 | 18.52 | 17.80 | 823065 | -1.42% |
| 13 Jan 2021 | 18.25 | 17.99 | 20.66 | 17.46 | 2489914 | 2.64% |
| 12 Jan 2021 | 17.78 | 17.81 | 17.89 | 17.31 | 349455 | 0.45% |
| 11 Jan 2021 | 17.70 | 17.55 | 17.87 | 17.39 | 316283 | 2.02% |
| 08 Jan 2021 | 17.35 | 17.33 | 17.55 | 17.13 | 635997 | 0.70% |
| 07 Jan 2021 | 17.23 | 17.68 | 17.87 | 17.00 | 596974 | -2.27% |
| 06 Jan 2021 | 17.63 | 18.32 | 18.52 | 17.47 | 839837 | -3.71% |
| 05 Jan 2021 | 18.31 | 18.00 | 18.44 | 18.00 | 711848 | -0.60% |
| 04 Jan 2021 | 18.42 | 18.51 | 18.68 | 17.89 | 301101 | 0.38% |
| 01 Jan 2021 | 18.35 | 18.74 | 18.74 | 18.32 | 160148 | 0.71% |
| 31 Dec 2020 | 18.22 | 18.47 | 18.50 | 17.73 | 208897 | -0.38% |
| 30 Dec 2020 | 18.29 | 18.25 | 18.62 | 17.96 | 212525 | 0.22% |
| 29 Dec 2020 | 18.25 | 18.44 | 18.53 | 18.07 | 538980 | -1.03% |
| 28 Dec 2020 | 18.44 | 18.73 | 18.94 | 18.11 | 404531 | 0.44% |
| 24 Dec 2020 | 18.36 | 18.53 | 19.81 | 18.06 | 497533 | 1.32% |
| 23 Dec 2020 | 18.12 | 18.06 | 18.42 | 17.47 | 148238 | 0.95% |
| 22 Dec 2020 | 17.95 | 16.93 | 18.09 | 16.93 | 180208 | 0.73% |
| 21 Dec 2020 | 17.82 | 18.12 | 18.26 | 17.57 | 187125 | -2.52% |
| 18 Dec 2020 | 18.28 | 18.48 | 18.48 | 18.00 | 251684 | -1.08% |
| 17 Dec 2020 | 18.48 | 18.74 | 18.74 | 18.26 | 142976 | 0.33% |
| 16 Dec 2020 | 18.42 | 18.61 | 18.61 | 18.11 | 178362 | 0.66% |
| 15 Dec 2020 | 18.30 | 18.18 | 18.53 | 17.57 | 140202 | 0.66% |
| 14 Dec 2020 | 18.18 | 18.22 | 18.89 | 17.55 | 150623 | -0.22% |
| 11 Dec 2020 | 18.22 | 18.32 | 18.53 | 17.50 | 235716 | -0.82% |
| 10 Dec 2020 | 18.37 | 18.74 | 19.32 | 17.81 | 322279 | -2.96% |
| 09 Dec 2020 | 18.93 | 19.60 | 19.81 | 18.72 | 1280340 | -1.20% |
| 08 Dec 2020 | 19.16 | 19.81 | 19.92 | 19.06 | 5317790 | -3.43% |
