INTENTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 114.77 | 118.00 | 118.00 | 114.10 | 28968 | -1.91% |
| 16 Dec 2025 | 117.00 | 118.00 | 118.25 | 116.20 | 19225 | 0.00% |
| 15 Dec 2025 | 117.00 | 114.10 | 119.50 | 114.00 | 47984 | -0.15% |
| 12 Dec 2025 | 117.18 | 116.55 | 120.50 | 116.00 | 38528 | -1.55% |
| 11 Dec 2025 | 119.03 | 119.00 | 123.75 | 118.01 | 33156 | -1.66% |
| 10 Dec 2025 | 121.04 | 115.74 | 121.52 | 112.13 | 92384 | 4.58% |
| 09 Dec 2025 | 115.74 | 115.97 | 117.37 | 111.22 | 16296 | -0.20% |
| 08 Dec 2025 | 115.97 | 120.15 | 125.15 | 115.97 | 31486 | -5.00% |
| 05 Dec 2025 | 122.08 | 125.00 | 125.00 | 120.50 | 13492 | -1.64% |
| 04 Dec 2025 | 124.11 | 125.00 | 127.00 | 123.25 | 10920 | -0.61% |
| 03 Dec 2025 | 124.87 | 133.00 | 133.00 | 123.30 | 17155 | -2.04% |
| 02 Dec 2025 | 127.47 | 130.00 | 130.00 | 125.60 | 44773 | -1.07% |
| 01 Dec 2025 | 128.85 | 130.99 | 130.99 | 128.53 | 14909 | -1.75% |
| 28 Nov 2025 | 131.15 | 128.98 | 133.50 | 127.15 | 29478 | 1.81% |
| 27 Nov 2025 | 128.82 | 128.99 | 129.60 | 126.90 | 33056 | -0.65% |
| 26 Nov 2025 | 129.66 | 129.64 | 131.00 | 125.75 | 691272 | 0.02% |
| 25 Nov 2025 | 129.64 | 131.96 | 132.00 | 127.05 | 1037478 | -1.82% |
| 24 Nov 2025 | 132.04 | 128.38 | 134.05 | 125.99 | 96468 | 3.08% |
| 21 Nov 2025 | 128.10 | 120.01 | 128.38 | 120.01 | 77052 | 4.77% |
| 20 Nov 2025 | 122.27 | 119.10 | 128.11 | 119.10 | 102181 | 0.21% |
| 19 Nov 2025 | 122.01 | 128.44 | 131.00 | 122.01 | 102455 | -5.01% |
| 18 Nov 2025 | 128.44 | 131.00 | 132.01 | 127.00 | 27868 | -2.36% |
| 17 Nov 2025 | 131.54 | 135.00 | 142.80 | 130.00 | 42511 | -3.77% |
| 14 Nov 2025 | 136.70 | 137.50 | 137.93 | 134.34 | 64542 | 4.06% |
| 13 Nov 2025 | 131.37 | 131.37 | 131.37 | 127.01 | 84880 | 5.00% |
| 12 Nov 2025 | 125.12 | 116.10 | 125.37 | 116.10 | 79667 | 4.79% |
| 11 Nov 2025 | 119.40 | 122.89 | 122.89 | 115.51 | 37020 | -1.01% |
| 10 Nov 2025 | 120.62 | 118.90 | 121.59 | 117.00 | 35805 | 2.22% |
| 07 Nov 2025 | 118.00 | 113.13 | 119.50 | 110.60 | 129345 | 1.66% |
| 06 Nov 2025 | 116.07 | 114.86 | 119.80 | 114.86 | 20168 | -1.73% |
| 04 Nov 2025 | 118.11 | 122.99 | 122.99 | 116.01 | 39504 | -2.41% |
| 03 Nov 2025 | 121.03 | 124.00 | 126.00 | 118.50 | 27899 | -1.36% |
| 31 Oct 2025 | 122.70 | 126.49 | 129.00 | 121.00 | 150723 | -1.82% |
| 30 Oct 2025 | 124.97 | 124.87 | 127.87 | 124.50 | 161516 | -0.10% |
| 29 Oct 2025 | 125.09 | 132.69 | 132.69 | 124.75 | 212035 | -3.58% |
| 28 Oct 2025 | 129.73 | 128.84 | 132.00 | 126.30 | 403962 | 0.06% |
| 27 Oct 2025 | 129.65 | 128.60 | 132.50 | 126.50 | 152320 | -1.86% |
| 24 Oct 2025 | 132.11 | 126.98 | 132.24 | 121.00 | 90490 | 4.89% |
| 23 Oct 2025 | 125.95 | 130.52 | 131.00 | 125.01 | 24723 | -3.50% |
| 21 Oct 2025 | 130.52 | 126.50 | 134.90 | 126.50 | 9764 | 1.36% |
| 20 Oct 2025 | 128.77 | 127.02 | 129.87 | 127.01 | 16095 | -1.16% |
| 17 Oct 2025 | 130.28 | 129.71 | 133.99 | 126.10 | 57297 | 0.44% |
| 16 Oct 2025 | 129.71 | 129.98 | 133.70 | 128.00 | 31124 | -1.67% |
| 15 Oct 2025 | 131.91 | 135.90 | 135.90 | 126.25 | 43894 | -0.57% |
| 14 Oct 2025 | 132.66 | 132.02 | 135.00 | 131.40 | 41887 | 0.48% |
| 13 Oct 2025 | 132.02 | 136.10 | 136.10 | 131.64 | 80596 | -4.73% |
| 10 Oct 2025 | 138.57 | 141.00 | 145.00 | 135.50 | 65663 | -1.78% |
| 09 Oct 2025 | 141.08 | 138.00 | 141.09 | 137.00 | 221521 | 4.99% |
| 08 Oct 2025 | 134.38 | 134.30 | 134.38 | 132.00 | 66462 | 4.99% |
| 07 Oct 2025 | 127.99 | 123.00 | 129.10 | 123.00 | 47067 | 1.89% |
| 06 Oct 2025 | 125.62 | 128.80 | 128.80 | 122.00 | 57523 | 0.23% |
| 03 Oct 2025 | 125.33 | 128.45 | 128.45 | 120.00 | 38506 | 2.13% |
| 01 Oct 2025 | 122.72 | 120.30 | 128.80 | 120.30 | 30255 | -2.73% |
| 30 Sep 2025 | 126.16 | 125.80 | 132.00 | 125.80 | 28979 | -4.62% |
| 29 Sep 2025 | 132.27 | 127.00 | 133.50 | 120.81 | 98912 | 4.01% |
| 26 Sep 2025 | 127.17 | 130.00 | 139.99 | 127.17 | 123698 | -5.00% |
| 25 Sep 2025 | 133.87 | 127.70 | 134.08 | 124.50 | 224378 | 4.83% |
| 24 Sep 2025 | 127.70 | 137.25 | 140.97 | 125.50 | 430873 | -7.31% |
| 23 Sep 2025 | 137.77 | 142.07 | 149.90 | 128.21 | 2167776 | -0.88% |
| 22 Sep 2025 | 139.00 | 129.00 | 139.05 | 127.10 | 2042625 | 9.96% |
| 19 Sep 2025 | 126.41 | 115.00 | 126.90 | 114.00 | 4402930 | 19.54% |
| 18 Sep 2025 | 105.75 | 91.88 | 105.75 | 91.00 | 1379178 | 19.99% |
| 17 Sep 2025 | 88.13 | 88.45 | 89.32 | 87.80 | 28689 | 0.03% |
| 16 Sep 2025 | 88.10 | 90.70 | 90.70 | 86.99 | 52176 | -0.74% |
| 15 Sep 2025 | 88.76 | 89.40 | 91.00 | 88.10 | 64716 | 0.74% |
| 12 Sep 2025 | 88.11 | 87.65 | 90.00 | 87.65 | 29217 | -0.51% |
| 11 Sep 2025 | 88.56 | 90.12 | 90.80 | 87.26 | 50590 | -1.25% |
| 10 Sep 2025 | 89.68 | 91.03 | 91.16 | 89.45 | 65254 | -1.48% |
| 09 Sep 2025 | 91.03 | 91.28 | 91.35 | 90.21 | 38864 | -0.27% |
| 08 Sep 2025 | 91.28 | 91.00 | 92.35 | 90.52 | 50949 | 0.19% |
| 05 Sep 2025 | 91.11 | 88.20 | 92.29 | 87.77 | 95814 | 3.18% |
| 04 Sep 2025 | 88.30 | 90.65 | 90.90 | 87.30 | 105728 | -1.52% |
| 03 Sep 2025 | 89.66 | 88.90 | 90.59 | 86.63 | 131851 | 2.53% |
| 02 Sep 2025 | 87.45 | 87.45 | 88.59 | 86.40 | 41865 | -0.07% |
| 01 Sep 2025 | 87.51 | 85.40 | 88.80 | 84.67 | 222547 | 2.75% |
| 29 Aug 2025 | 85.17 | 83.58 | 85.50 | 83.06 | 40805 | 2.64% |
| 28 Aug 2025 | 82.98 | 83.00 | 83.87 | 82.25 | 27845 | 0.21% |
| 26 Aug 2025 | 82.81 | 84.50 | 84.88 | 82.41 | 28699 | -2.17% |
| 25 Aug 2025 | 84.65 | 85.00 | 85.95 | 82.75 | 78834 | 1.80% |
| 22 Aug 2025 | 83.15 | 84.65 | 84.65 | 82.82 | 18790 | -1.15% |
| 21 Aug 2025 | 84.12 | 83.50 | 84.85 | 83.45 | 33670 | 0.47% |
| 20 Aug 2025 | 83.73 | 81.50 | 85.35 | 81.50 | 25501 | 1.70% |
| 19 Aug 2025 | 82.33 | 80.15 | 84.00 | 79.50 | 105109 | 3.00% |
| 18 Aug 2025 | 79.93 | 80.50 | 83.00 | 79.50 | 29679 | -1.32% |
| 14 Aug 2025 | 81.00 | 82.34 | 82.50 | 79.65 | 125818 | -3.96% |
| 13 Aug 2025 | 84.34 | 84.90 | 85.00 | 83.50 | 22145 | 0.33% |
| 12 Aug 2025 | 84.06 | 85.60 | 85.60 | 83.50 | 24153 | -0.23% |
| 11 Aug 2025 | 84.25 | 85.80 | 85.80 | 83.60 | 42764 | -0.17% |
| 08 Aug 2025 | 84.39 | 85.40 | 85.78 | 83.80 | 51397 | 0.02% |
| 07 Aug 2025 | 84.37 | 82.10 | 85.00 | 82.10 | 54005 | 2.84% |
| 06 Aug 2025 | 82.04 | 84.49 | 84.49 | 81.55 | 31757 | -2.10% |
| 05 Aug 2025 | 83.80 | 84.65 | 85.31 | 82.87 | 38416 | -0.69% |
| 04 Aug 2025 | 84.38 | 83.80 | 84.88 | 82.82 | 101471 | 1.54% |
| 01 Aug 2025 | 83.10 | 84.00 | 84.78 | 82.35 | 14261 | -1.55% |
| 31 Jul 2025 | 84.41 | 83.00 | 87.48 | 82.25 | 49872 | 1.82% |
| 30 Jul 2025 | 82.90 | 83.80 | 84.34 | 82.20 | 15960 | -0.12% |
| 29 Jul 2025 | 83.00 | 83.55 | 83.90 | 82.17 | 31154 | -0.24% |
| 28 Jul 2025 | 83.20 | 84.30 | 85.40 | 83.00 | 47472 | -3.26% |
| 25 Jul 2025 | 86.00 | 88.86 | 88.96 | 82.50 | 33308 | -2.90% |
| 24 Jul 2025 | 88.57 | 88.01 | 89.34 | 87.89 | 29639 | 0.92% |
| 23 Jul 2025 | 87.76 | 91.50 | 91.50 | 87.05 | 125973 | -2.92% |
| 22 Jul 2025 | 90.40 | 91.00 | 91.80 | 89.66 | 26313 | -0.64% |
| 21 Jul 2025 | 90.98 | 93.82 | 94.25 | 90.25 | 55963 | -2.36% |
| 18 Jul 2025 | 93.18 | 90.59 | 95.80 | 89.25 | 164634 | 3.41% |
| 17 Jul 2025 | 90.11 | 89.96 | 90.64 | 89.81 | 12024 | 1.32% |
| 16 Jul 2025 | 88.94 | 89.90 | 91.00 | 87.80 | 45070 | -0.40% |
| 15 Jul 2025 | 89.30 | 89.05 | 91.10 | 89.05 | 41885 | 0.28% |
| 14 Jul 2025 | 89.05 | 90.83 | 90.83 | 88.65 | 32570 | -0.55% |
| 11 Jul 2025 | 89.54 | 92.61 | 93.69 | 88.61 | 63667 | -3.30% |
| 10 Jul 2025 | 92.60 | 92.25 | 93.80 | 92.25 | 18934 | -0.17% |
| 09 Jul 2025 | 92.76 | 93.29 | 93.46 | 92.25 | 9908 | -0.46% |
| 08 Jul 2025 | 93.19 | 93.75 | 93.75 | 92.50 | 13735 | 0.51% |
| 07 Jul 2025 | 92.72 | 93.80 | 95.00 | 92.00 | 46823 | -0.79% |
| 04 Jul 2025 | 93.46 | 90.35 | 95.99 | 89.42 | 213664 | 4.02% |
| 03 Jul 2025 | 89.85 | 92.40 | 92.40 | 89.11 | 53586 | -1.11% |
| 02 Jul 2025 | 90.86 | 92.40 | 92.40 | 90.42 | 22080 | -0.82% |
| 01 Jul 2025 | 91.61 | 91.79 | 94.00 | 91.30 | 162157 | 0.30% |
| 30 Jun 2025 | 91.34 | 90.00 | 91.80 | 90.00 | 22898 | 1.98% |
| 27 Jun 2025 | 89.57 | 91.00 | 92.20 | 89.00 | 84006 | -1.13% |
| 26 Jun 2025 | 90.59 | 92.10 | 92.78 | 89.96 | 42946 | -0.68% |
| 25 Jun 2025 | 91.21 | 92.72 | 93.32 | 90.59 | 42754 | -0.55% |
| 24 Jun 2025 | 91.71 | 91.35 | 92.51 | 90.10 | 40149 | 1.60% |
| 23 Jun 2025 | 90.27 | 89.95 | 95.90 | 88.83 | 181416 | -0.31% |
| 20 Jun 2025 | 90.55 | 86.90 | 91.50 | 86.17 | 137758 | 4.71% |
| 19 Jun 2025 | 86.48 | 88.75 | 91.12 | 85.50 | 68956 | -2.15% |
| 18 Jun 2025 | 88.38 | 92.99 | 93.23 | 87.60 | 155483 | -3.30% |
| 17 Jun 2025 | 91.40 | 93.25 | 94.83 | 91.05 | 75571 | -0.91% |
| 16 Jun 2025 | 92.24 | 95.01 | 96.85 | 91.80 | 127007 | -3.10% |
| 13 Jun 2025 | 95.19 | 97.00 | 97.85 | 93.93 | 45300 | -2.31% |
| 12 Jun 2025 | 97.44 | 99.99 | 101.19 | 97.00 | 49732 | -2.93% |
| 11 Jun 2025 | 100.38 | 102.00 | 102.00 | 99.05 | 48847 | -0.12% |
| 10 Jun 2025 | 100.50 | 104.00 | 104.01 | 100.05 | 50613 | -2.08% |
| 09 Jun 2025 | 102.63 | 98.16 | 104.85 | 97.01 | 77342 | 5.07% |
| 06 Jun 2025 | 97.68 | 99.25 | 101.00 | 96.90 | 55367 | -1.37% |
| 05 Jun 2025 | 99.04 | 102.00 | 102.94 | 98.16 | 50009 | -1.92% |
| 04 Jun 2025 | 100.98 | 97.76 | 106.03 | 95.77 | 117244 | 4.08% |
| 03 Jun 2025 | 97.02 | 94.54 | 99.49 | 94.54 | 37230 | 2.62% |
| 02 Jun 2025 | 94.54 | 95.50 | 96.91 | 93.60 | 42210 | -1.56% |
| 30 May 2025 | 96.04 | 97.05 | 98.01 | 95.75 | 15402 | -1.01% |
| 29 May 2025 | 97.02 | 97.39 | 97.50 | 96.00 | 13714 | 0.14% |
| 28 May 2025 | 96.88 | 96.98 | 97.19 | 96.01 | 23934 | 1.59% |
| 27 May 2025 | 95.36 | 95.70 | 96.69 | 94.00 | 20814 | 1.40% |
| 26 May 2025 | 94.04 | 95.60 | 96.49 | 93.11 | 28651 | -1.16% |
| 23 May 2025 | 95.14 | 92.90 | 97.36 | 92.00 | 56730 | 0.94% |
| 22 May 2025 | 94.25 | 95.55 | 97.70 | 93.00 | 76396 | -2.10% |
| 21 May 2025 | 96.27 | 102.00 | 102.00 | 95.31 | 75734 | -4.10% |
| 20 May 2025 | 100.39 | 102.65 | 104.60 | 100.00 | 62161 | -0.97% |
| 19 May 2025 | 101.37 | 107.88 | 107.88 | 99.80 | 174600 | -6.51% |
| 16 May 2025 | 108.43 | 114.01 | 118.49 | 107.00 | 338525 | -4.13% |
| 15 May 2025 | 113.10 | 97.30 | 114.99 | 95.91 | 1291968 | 18.02% |
| 14 May 2025 | 95.83 | 96.51 | 96.51 | 94.55 | 11460 | 0.35% |
| 13 May 2025 | 95.50 | 92.99 | 97.59 | 91.62 | 23770 | 3.69% |
| 12 May 2025 | 92.10 | 92.00 | 93.99 | 89.54 | 28110 | 4.26% |
| 09 May 2025 | 88.34 | 81.10 | 88.85 | 81.00 | 49706 | 4.33% |
| 08 May 2025 | 84.67 | 90.78 | 92.01 | 80.50 | 26802 | -4.87% |
| 07 May 2025 | 89.00 | 88.67 | 90.88 | 86.91 | 18137 | 0.36% |
| 06 May 2025 | 88.68 | 93.95 | 93.95 | 88.00 | 8370 | -4.36% |
| 05 May 2025 | 92.72 | 91.24 | 92.95 | 91.24 | 4848 | 1.92% |
| 02 May 2025 | 90.97 | 91.05 | 92.49 | 90.40 | 6016 | -0.11% |
| 30 Apr 2025 | 91.07 | 90.90 | 92.69 | 90.90 | 12870 | -1.28% |
| 29 Apr 2025 | 92.25 | 93.24 | 94.33 | 92.00 | 5832 | -0.50% |
| 28 Apr 2025 | 92.71 | 93.00 | 93.94 | 92.00 | 7774 | 0.85% |
| 25 Apr 2025 | 91.93 | 95.04 | 95.18 | 90.96 | 14407 | -2.42% |
| 24 Apr 2025 | 94.21 | 96.00 | 96.57 | 94.01 | 12796 | -0.83% |
| 23 Apr 2025 | 95.00 | 96.00 | 96.19 | 93.25 | 22704 | 0.23% |
| 22 Apr 2025 | 94.78 | 99.80 | 99.84 | 93.98 | 27816 | -3.56% |
| 21 Apr 2025 | 98.28 | 95.49 | 98.60 | 92.15 | 29581 | 3.43% |
| 17 Apr 2025 | 95.02 | 95.90 | 95.90 | 93.01 | 14886 | 0.14% |
| 16 Apr 2025 | 94.89 | 94.00 | 95.99 | 94.00 | 10620 | 1.11% |
| 15 Apr 2025 | 93.85 | 92.10 | 97.75 | 92.10 | 25697 | 2.71% |
| 11 Apr 2025 | 91.37 | 90.50 | 99.00 | 90.50 | 70296 | 1.76% |
| 09 Apr 2025 | 89.79 | 91.35 | 91.37 | 88.99 | 6654 | -0.92% |
| 08 Apr 2025 | 90.62 | 91.26 | 93.03 | 89.51 | 12899 | 0.87% |
| 07 Apr 2025 | 89.84 | 88.05 | 92.00 | 88.05 | 16811 | -3.62% |
| 04 Apr 2025 | 93.21 | 95.85 | 95.85 | 91.76 | 16454 | -2.75% |
| 03 Apr 2025 | 95.85 | 94.85 | 97.25 | 93.55 | 12897 | 1.05% |
| 02 Apr 2025 | 94.85 | 92.27 | 96.02 | 90.77 | 17456 | 4.09% |
| 01 Apr 2025 | 91.12 | 90.21 | 93.40 | 89.91 | 28503 | 0.15% |
| 28 Mar 2025 | 90.98 | 97.79 | 97.79 | 90.50 | 77697 | -0.71% |
| 27 Mar 2025 | 91.63 | 97.20 | 98.08 | 89.10 | 92280 | -5.70% |
| 26 Mar 2025 | 97.17 | 98.00 | 99.89 | 95.71 | 30629 | -1.85% |
| 25 Mar 2025 | 99.00 | 103.35 | 103.35 | 98.05 | 40672 | -1.98% |
| 24 Mar 2025 | 101.00 | 98.00 | 102.79 | 98.00 | 39608 | 2.05% |
| 21 Mar 2025 | 98.97 | 101.00 | 101.40 | 96.36 | 45401 | -0.30% |
| 20 Mar 2025 | 99.27 | 94.35 | 100.40 | 94.34 | 63166 | 5.98% |
| 19 Mar 2025 | 93.67 | 96.40 | 99.00 | 93.10 | 94638 | -1.56% |
| 18 Mar 2025 | 95.15 | 95.85 | 97.80 | 92.70 | 71890 | 1.34% |
| 17 Mar 2025 | 93.89 | 96.08 | 96.98 | 92.55 | 32016 | -2.28% |
| 13 Mar 2025 | 96.08 | 99.84 | 99.84 | 94.15 | 104878 | -2.76% |
| 12 Mar 2025 | 98.81 | 99.49 | 102.57 | 97.51 | 21751 | -0.83% |
| 11 Mar 2025 | 99.64 | 98.40 | 102.48 | 95.41 | 38066 | 1.15% |
| 10 Mar 2025 | 98.51 | 102.00 | 102.00 | 97.50 | 26489 | -1.35% |
| 07 Mar 2025 | 99.86 | 99.01 | 102.51 | 99.01 | 30523 | -1.06% |
| 06 Mar 2025 | 100.93 | 96.15 | 103.02 | 96.15 | 43212 | 4.67% |
| 05 Mar 2025 | 96.43 | 90.00 | 99.00 | 90.00 | 53730 | 5.69% |
| 04 Mar 2025 | 91.24 | 89.39 | 91.89 | 87.81 | 97501 | 1.13% |
| 03 Mar 2025 | 90.22 | 94.35 | 95.04 | 89.39 | 42828 | -5.15% |
| 28 Feb 2025 | 95.12 | 97.22 | 97.69 | 94.30 | 27770 | -3.18% |
| 27 Feb 2025 | 98.24 | 99.00 | 99.20 | 94.21 | 31655 | -2.27% |
| 25 Feb 2025 | 100.52 | 96.04 | 101.97 | 95.02 | 66268 | 4.75% |
| 24 Feb 2025 | 95.96 | 97.14 | 97.51 | 94.11 | 15227 | -2.77% |
| 21 Feb 2025 | 98.69 | 97.35 | 99.95 | 96.77 | 31459 | 0.88% |
| 20 Feb 2025 | 97.83 | 93.30 | 98.90 | 93.05 | 28803 | 3.29% |
| 19 Feb 2025 | 94.71 | 89.07 | 96.85 | 87.66 | 131271 | 6.33% |
| 18 Feb 2025 | 89.07 | 98.00 | 98.45 | 88.00 | 172045 | -7.77% |
| 17 Feb 2025 | 96.57 | 98.10 | 101.85 | 94.32 | 163241 | -6.23% |
| 14 Feb 2025 | 102.99 | 106.00 | 106.50 | 99.99 | 51829 | -5.13% |
| 13 Feb 2025 | 108.56 | 107.00 | 120.01 | 105.50 | 48278 | 1.78% |
| 12 Feb 2025 | 106.66 | 112.39 | 112.39 | 105.16 | 38004 | -1.31% |
| 11 Feb 2025 | 108.08 | 114.00 | 114.00 | 107.65 | 135227 | -5.43% |
| 10 Feb 2025 | 114.28 | 116.78 | 118.55 | 113.00 | 131198 | -2.70% |
| 07 Feb 2025 | 117.45 | 119.37 | 121.00 | 115.98 | 30341 | -1.49% |
| 06 Feb 2025 | 119.23 | 117.33 | 122.00 | 116.02 | 56682 | 4.29% |
| 05 Feb 2025 | 114.33 | 115.01 | 117.00 | 114.01 | 12320 | 0.45% |
| 04 Feb 2025 | 113.82 | 109.49 | 114.83 | 109.00 | 25468 | 4.85% |
| 03 Feb 2025 | 108.56 | 106.95 | 109.94 | 104.01 | 9031 | 1.55% |
| 01 Feb 2025 | 106.90 | 109.02 | 112.60 | 105.05 | 22265 | -1.94% |
| 31 Jan 2025 | 109.02 | 114.64 | 115.44 | 108.10 | 49757 | -2.89% |
| 30 Jan 2025 | 112.27 | 112.10 | 115.00 | 111.00 | 33840 | -1.45% |
| 29 Jan 2025 | 113.92 | 109.50 | 115.00 | 108.79 | 20803 | 6.03% |
| 28 Jan 2025 | 107.44 | 109.50 | 111.71 | 104.00 | 22681 | -0.29% |
| 27 Jan 2025 | 107.75 | 117.00 | 117.00 | 107.00 | 29767 | -7.78% |
| 24 Jan 2025 | 116.84 | 117.85 | 119.90 | 115.03 | 22781 | 1.13% |
| 23 Jan 2025 | 115.53 | 107.10 | 116.70 | 106.57 | 46901 | 7.35% |
| 22 Jan 2025 | 107.62 | 111.15 | 113.00 | 105.62 | 31732 | -5.04% |
| 21 Jan 2025 | 113.33 | 122.00 | 122.00 | 111.70 | 20158 | -4.80% |
| 20 Jan 2025 | 119.05 | 114.25 | 121.15 | 113.98 | 33424 | 4.20% |
| 17 Jan 2025 | 114.25 | 115.51 | 116.00 | 109.92 | 17428 | 0.65% |
| 16 Jan 2025 | 113.51 | 111.00 | 116.80 | 108.00 | 28990 | 6.25% |
| 15 Jan 2025 | 106.83 | 111.00 | 111.00 | 105.00 | 29972 | -1.80% |
| 14 Jan 2025 | 108.79 | 104.50 | 111.39 | 104.50 | 33188 | 5.45% |
| 13 Jan 2025 | 103.17 | 106.00 | 110.75 | 101.87 | 63696 | -7.96% |
| 10 Jan 2025 | 112.09 | 118.73 | 119.50 | 111.50 | 58157 | -6.38% |
| 09 Jan 2025 | 119.73 | 124.20 | 127.78 | 118.51 | 45123 | -4.43% |
| 08 Jan 2025 | 125.28 | 129.25 | 130.42 | 123.60 | 25229 | -3.19% |
| 07 Jan 2025 | 129.41 | 128.61 | 130.58 | 126.00 | 13234 | 2.64% |
| 06 Jan 2025 | 126.08 | 129.00 | 131.14 | 125.00 | 43184 | -2.41% |
| 03 Jan 2025 | 129.19 | 132.50 | 134.02 | 124.15 | 54134 | -2.35% |
| 02 Jan 2025 | 132.30 | 135.50 | 139.00 | 131.15 | 34950 | -1.19% |
| 01 Jan 2025 | 133.90 | 133.50 | 140.50 | 127.61 | 118045 | 2.99% |
| 31 Dec 2024 | 130.01 | 128.50 | 134.77 | 125.85 | 37022 | 1.16% |
| 30 Dec 2024 | 128.52 | 126.14 | 133.93 | 125.26 | 29964 | 2.47% |
| 27 Dec 2024 | 125.42 | 128.36 | 128.36 | 124.11 | 22729 | -1.55% |
| 26 Dec 2024 | 127.40 | 129.60 | 131.01 | 124.50 | 55894 | -3.91% |
| 24 Dec 2024 | 132.58 | 130.73 | 133.90 | 129.01 | 16862 | 2.50% |
| 23 Dec 2024 | 129.35 | 139.99 | 140.00 | 125.22 | 60832 | -2.95% |
| 20 Dec 2024 | 133.28 | 141.06 | 142.79 | 131.00 | 37873 | -4.90% |
| 19 Dec 2024 | 140.14 | 146.49 | 146.49 | 139.31 | 35353 | -2.70% |
| 18 Dec 2024 | 144.03 | 142.27 | 150.00 | 140.50 | 94605 | 1.78% |
| 17 Dec 2024 | 141.51 | 144.15 | 150.00 | 140.41 | 61504 | -1.09% |
| 16 Dec 2024 | 143.07 | 146.01 | 146.01 | 140.12 | 41334 | 2.60% |
| 13 Dec 2024 | 139.44 | 140.99 | 143.38 | 138.01 | 36723 | 1.67% |
| 12 Dec 2024 | 137.15 | 144.00 | 144.38 | 136.69 | 30676 | -3.61% |
| 11 Dec 2024 | 142.29 | 144.91 | 147.90 | 142.00 | 30695 | -0.13% |
| 10 Dec 2024 | 142.48 | 153.00 | 154.90 | 140.57 | 117427 | -2.48% |
| 09 Dec 2024 | 146.11 | 136.80 | 146.11 | 133.00 | 49710 | 10.00% |
| 06 Dec 2024 | 132.83 | 135.00 | 135.00 | 129.06 | 8580 | 0.77% |
| 05 Dec 2024 | 131.81 | 132.00 | 133.80 | 127.51 | 12279 | 1.15% |
| 04 Dec 2024 | 130.31 | 130.86 | 132.99 | 130.00 | 7690 | -0.42% |
| 03 Dec 2024 | 130.86 | 129.56 | 132.00 | 126.61 | 8786 | 1.00% |
| 02 Dec 2024 | 129.56 | 128.10 | 130.00 | 124.50 | 10657 | 0.44% |
| 29 Nov 2024 | 128.99 | 133.85 | 133.85 | 128.00 | 6137 | -0.45% |
| 28 Nov 2024 | 129.57 | 130.93 | 132.25 | 128.00 | 8376 | -1.04% |
| 27 Nov 2024 | 130.93 | 126.00 | 132.50 | 125.00 | 9258 | 3.69% |
| 26 Nov 2024 | 126.27 | 126.80 | 130.85 | 125.00 | 18875 | -0.42% |
| 25 Nov 2024 | 126.80 | 132.89 | 132.90 | 122.30 | 11874 | 0.17% |
| 22 Nov 2024 | 126.58 | 124.00 | 126.58 | 124.00 | 5027 | 2.00% |
| 21 Nov 2024 | 124.10 | 123.65 | 124.10 | 123.65 | 13490 | -1.65% |
| 19 Nov 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 23090 | -2.00% |
| 18 Nov 2024 | 128.76 | 128.80 | 128.80 | 128.76 | 11854 | -2.00% |
| 14 Nov 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 13593 | -2.01% |
| 13 Nov 2024 | 134.08 | 134.10 | 134.10 | 134.08 | 3679 | -2.00% |
| 12 Nov 2024 | 136.82 | 136.82 | 137.30 | 136.82 | 8983 | 0.00% |
| 11 Nov 2024 | 136.82 | 137.00 | 137.00 | 136.82 | 4164 | -2.01% |
| 08 Nov 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 6292 | -2.00% |
| 07 Nov 2024 | 142.47 | 145.00 | 145.00 | 142.47 | 3740 | -2.00% |
| 06 Nov 2024 | 145.38 | 145.38 | 145.38 | 145.35 | 49966 | 2.00% |
| 05 Nov 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 12296 | 2.00% |
| 04 Nov 2024 | 139.74 | 137.00 | 139.74 | 137.00 | 7814 | 2.00% |
| 01 Nov 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 2413 | -0.36% |
| 31 Oct 2024 | 137.50 | 138.00 | 138.00 | 137.50 | 10796 | 0.36% |
| 30 Oct 2024 | 137.00 | 139.00 | 139.00 | 137.00 | 2035 | -1.44% |
| 29 Oct 2024 | 139.00 | 140.00 | 140.00 | 139.00 | 4114 | -0.71% |
| 28 Oct 2024 | 140.00 | 138.85 | 141.34 | 138.85 | 72043 | 1.03% |
| 25 Oct 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 359 | -2.00% |
| 24 Oct 2024 | 141.40 | 141.55 | 141.55 | 141.40 | 1093 | -2.00% |
| 23 Oct 2024 | 144.29 | 145.90 | 145.90 | 144.29 | 2935 | -2.00% |
| 22 Oct 2024 | 147.24 | 149.00 | 151.00 | 147.24 | 58486 | -2.00% |
| 21 Oct 2024 | 150.25 | 148.50 | 150.25 | 148.50 | 19812 | -0.53% |
| 18 Oct 2024 | 151.05 | 156.90 | 156.90 | 151.05 | 9257 | -1.85% |
| 17 Oct 2024 | 153.90 | 155.78 | 155.78 | 153.90 | 64293 | -1.97% |
| 16 Oct 2024 | 157.00 | 153.19 | 157.00 | 152.20 | 138977 | 1.95% |
| 15 Oct 2024 | 154.00 | 153.19 | 154.00 | 153.19 | 125779 | -1.48% |
| 14 Oct 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 124582 | -2.01% |
| 11 Oct 2024 | 159.52 | 159.90 | 159.94 | 154.00 | 231834 | 4.72% |
| 10 Oct 2024 | 152.33 | 145.00 | 152.33 | 143.20 | 289350 | 5.00% |
| 09 Oct 2024 | 145.08 | 138.90 | 145.18 | 132.00 | 119582 | 4.93% |
| 08 Oct 2024 | 138.27 | 134.29 | 140.00 | 130.00 | 36014 | 2.85% |
| 07 Oct 2024 | 134.44 | 134.00 | 136.50 | 124.67 | 46343 | 2.44% |
| 04 Oct 2024 | 131.24 | 130.90 | 134.79 | 128.15 | 15146 | -0.82% |
| 03 Oct 2024 | 132.32 | 135.00 | 136.01 | 129.79 | 24219 | -2.71% |
| 01 Oct 2024 | 136.01 | 134.45 | 138.89 | 134.00 | 12383 | 1.17% |
| 30 Sep 2024 | 134.44 | 136.50 | 138.99 | 133.40 | 18027 | -1.31% |
| 27 Sep 2024 | 136.22 | 137.00 | 139.00 | 133.40 | 19232 | 0.29% |
| 26 Sep 2024 | 135.83 | 140.95 | 140.95 | 135.00 | 36565 | -0.75% |
| 25 Sep 2024 | 136.86 | 140.90 | 140.90 | 136.01 | 23101 | -2.34% |
| 24 Sep 2024 | 140.14 | 139.16 | 142.00 | 138.15 | 22081 | 0.70% |
| 23 Sep 2024 | 139.16 | 139.45 | 143.45 | 137.13 | 18064 | -0.21% |
| 20 Sep 2024 | 139.45 | 140.80 | 143.79 | 138.50 | 13715 | 1.14% |
| 19 Sep 2024 | 137.88 | 143.87 | 143.99 | 134.00 | 37732 | -1.63% |
| 18 Sep 2024 | 140.16 | 143.00 | 144.00 | 140.00 | 49861 | -2.42% |
| 17 Sep 2024 | 143.63 | 145.85 | 146.70 | 141.65 | 11472 | -0.03% |
| 16 Sep 2024 | 143.67 | 149.00 | 149.90 | 142.05 | 31577 | -1.29% |
| 13 Sep 2024 | 145.55 | 146.50 | 146.50 | 141.60 | 46721 | 0.51% |
| 12 Sep 2024 | 144.81 | 146.00 | 146.97 | 141.50 | 79717 | 0.16% |
| 11 Sep 2024 | 144.58 | 144.10 | 145.89 | 143.00 | 26891 | 0.37% |
| 10 Sep 2024 | 144.04 | 146.40 | 146.40 | 140.10 | 15795 | -0.15% |
| 09 Sep 2024 | 144.26 | 144.52 | 146.50 | 140.00 | 31013 | -0.18% |
| 06 Sep 2024 | 144.52 | 148.44 | 148.44 | 143.90 | 43503 | -0.12% |
| 05 Sep 2024 | 144.70 | 146.90 | 146.99 | 141.00 | 62313 | 2.87% |
| 04 Sep 2024 | 140.66 | 140.25 | 143.05 | 135.61 | 20271 | 0.29% |
| 03 Sep 2024 | 140.25 | 142.00 | 142.99 | 137.00 | 44602 | -0.67% |
| 02 Sep 2024 | 141.19 | 146.90 | 146.90 | 138.12 | 40422 | -1.65% |
| 30 Aug 2024 | 143.56 | 143.99 | 145.00 | 140.50 | 28391 | 1.41% |
| 29 Aug 2024 | 141.57 | 143.99 | 144.46 | 139.00 | 26394 | -0.04% |
| 28 Aug 2024 | 141.63 | 148.50 | 148.50 | 139.60 | 28848 | -0.97% |
| 27 Aug 2024 | 143.02 | 144.49 | 145.88 | 140.30 | 18639 | -1.07% |
| 26 Aug 2024 | 144.56 | 145.00 | 149.00 | 139.00 | 77230 | 1.02% |
| 23 Aug 2024 | 143.10 | 144.98 | 146.00 | 143.00 | 27372 | 0.16% |
| 22 Aug 2024 | 142.87 | 144.90 | 148.50 | 140.00 | 34344 | -1.40% |
| 21 Aug 2024 | 144.90 | 146.00 | 146.00 | 142.00 | 20475 | -0.73% |
| 20 Aug 2024 | 145.96 | 143.25 | 148.80 | 140.60 | 9899 | 1.62% |
| 19 Aug 2024 | 143.64 | 142.00 | 145.00 | 139.00 | 45504 | 1.72% |
| 16 Aug 2024 | 141.21 | 142.00 | 150.00 | 139.60 | 52733 | -3.06% |
| 14 Aug 2024 | 145.67 | 144.95 | 149.75 | 141.00 | 21506 | 0.50% |
| 13 Aug 2024 | 144.95 | 146.10 | 150.00 | 143.10 | 32605 | -3.50% |
| 12 Aug 2024 | 150.20 | 150.00 | 157.00 | 148.30 | 91931 | -3.79% |
| 09 Aug 2024 | 156.11 | 162.68 | 162.68 | 155.00 | 174940 | 0.76% |
| 08 Aug 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 26211 | 4.99% |
| 07 Aug 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 23730 | 4.99% |
| 06 Aug 2024 | 140.55 | 146.89 | 152.57 | 138.61 | 27007 | -3.28% |
| 05 Aug 2024 | 145.31 | 145.05 | 150.10 | 144.80 | 36475 | -4.67% |
| 02 Aug 2024 | 152.43 | 146.00 | 153.00 | 146.00 | 24730 | 0.89% |
| 01 Aug 2024 | 151.09 | 152.50 | 156.75 | 148.00 | 49943 | -1.61% |
| 31 Jul 2024 | 153.57 | 157.25 | 163.00 | 152.30 | 41027 | -2.69% |
| 30 Jul 2024 | 157.82 | 157.96 | 159.00 | 151.97 | 33346 | 3.58% |
| 29 Jul 2024 | 152.36 | 156.00 | 160.00 | 151.50 | 41889 | -2.08% |
| 26 Jul 2024 | 155.59 | 156.80 | 157.00 | 152.20 | 30672 | -0.82% |
| 25 Jul 2024 | 156.87 | 152.38 | 159.88 | 148.00 | 48353 | 3.02% |
| 24 Jul 2024 | 152.27 | 155.00 | 157.00 | 146.60 | 61926 | -1.11% |
| 23 Jul 2024 | 153.98 | 159.50 | 159.50 | 151.00 | 37798 | -1.39% |
| 22 Jul 2024 | 156.15 | 155.88 | 164.00 | 155.88 | 58032 | -4.84% |
| 19 Jul 2024 | 164.09 | 159.00 | 175.30 | 159.00 | 425564 | 2.36% |
| 18 Jul 2024 | 160.31 | 175.38 | 178.32 | 159.05 | 1011485 | -8.59% |
| 16 Jul 2024 | 175.38 | 163.45 | 175.38 | 161.23 | 839281 | 10.00% |
| 15 Jul 2024 | 159.44 | 149.75 | 162.40 | 148.25 | 475674 | 6.51% |
| 12 Jul 2024 | 149.70 | 146.85 | 154.50 | 146.77 | 122420 | 2.61% |
| 11 Jul 2024 | 145.89 | 149.10 | 151.59 | 144.60 | 81732 | -1.81% |
| 10 Jul 2024 | 148.58 | 152.85 | 154.51 | 140.60 | 115565 | -2.26% |
| 09 Jul 2024 | 152.01 | 151.60 | 156.01 | 149.40 | 89173 | 0.38% |
| 08 Jul 2024 | 151.43 | 158.80 | 158.80 | 150.50 | 116205 | -3.31% |
| 05 Jul 2024 | 156.62 | 158.40 | 160.50 | 154.30 | 118328 | -0.82% |
| 04 Jul 2024 | 157.91 | 155.00 | 164.00 | 155.00 | 589985 | 2.59% |
| 03 Jul 2024 | 153.92 | 153.50 | 157.80 | 148.50 | 213951 | 0.57% |
| 02 Jul 2024 | 153.05 | 154.80 | 159.70 | 150.11 | 488905 | 2.94% |
| 01 Jul 2024 | 148.68 | 135.50 | 148.68 | 135.50 | 313631 | 9.99% |
| 28 Jun 2024 | 135.17 | 135.05 | 138.89 | 132.51 | 116190 | -1.23% |
| 27 Jun 2024 | 136.85 | 141.50 | 143.75 | 134.40 | 126968 | -3.11% |
| 26 Jun 2024 | 141.24 | 143.00 | 144.45 | 139.21 | 111018 | -0.11% |
| 25 Jun 2024 | 141.40 | 141.00 | 143.19 | 139.80 | 84714 | 0.55% |
| 24 Jun 2024 | 140.63 | 143.00 | 144.00 | 140.00 | 61798 | -0.83% |
| 21 Jun 2024 | 141.81 | 142.00 | 146.78 | 141.00 | 107382 | 0.11% |
| 20 Jun 2024 | 141.65 | 142.20 | 147.00 | 139.61 | 125596 | -0.39% |
| 19 Jun 2024 | 142.20 | 144.95 | 146.95 | 140.49 | 172649 | -0.82% |
| 18 Jun 2024 | 143.37 | 140.37 | 144.50 | 135.50 | 300004 | 2.14% |
| 14 Jun 2024 | 140.37 | 138.24 | 144.50 | 134.22 | 225536 | 3.40% |
| 13 Jun 2024 | 135.75 | 139.99 | 142.39 | 133.49 | 136697 | -1.32% |
| 12 Jun 2024 | 137.57 | 142.60 | 151.00 | 136.50 | 305937 | -4.69% |
| 11 Jun 2024 | 144.34 | 157.05 | 163.45 | 142.33 | 988644 | -3.04% |
| 10 Jun 2024 | 148.86 | 136.00 | 148.86 | 131.80 | 821508 | 20.00% |
| 07 Jun 2024 | 124.05 | 120.00 | 127.90 | 116.65 | 579084 | 9.54% |
| 06 Jun 2024 | 113.25 | 110.85 | 118.00 | 105.50 | 470729 | 4.81% |
| 05 Jun 2024 | 108.05 | 96.00 | 108.90 | 92.75 | 107087 | 12.09% |
| 04 Jun 2024 | 96.40 | 105.00 | 105.00 | 92.60 | 76328 | -6.27% |
| 03 Jun 2024 | 102.85 | 111.45 | 111.45 | 99.20 | 135561 | -2.19% |
| 31 May 2024 | 105.15 | 105.10 | 108.35 | 104.10 | 34942 | -0.90% |
| 30 May 2024 | 106.10 | 104.35 | 110.40 | 104.00 | 70457 | -0.24% |
| 29 May 2024 | 106.35 | 107.00 | 108.50 | 105.10 | 43675 | -1.35% |
| 28 May 2024 | 107.80 | 109.15 | 111.50 | 107.00 | 41753 | -1.69% |
| 27 May 2024 | 109.65 | 113.00 | 113.00 | 108.75 | 49163 | -1.62% |
| 24 May 2024 | 111.45 | 113.05 | 115.30 | 109.85 | 82235 | -1.24% |
| 23 May 2024 | 112.85 | 111.05 | 118.10 | 110.70 | 225663 | 2.50% |
| 22 May 2024 | 110.10 | 108.25 | 112.85 | 108.10 | 115788 | -0.05% |
| 21 May 2024 | 110.15 | 111.00 | 115.00 | 105.55 | 448835 | -12.06% |
| 18 May 2024 | 125.25 | 126.20 | 126.35 | 125.25 | 28072 | -5.01% |
| 17 May 2024 | 131.85 | 134.00 | 134.60 | 129.90 | 77499 | 0.23% |
| 16 May 2024 | 131.55 | 128.60 | 136.00 | 128.60 | 139442 | 2.29% |
| 15 May 2024 | 128.60 | 131.75 | 133.00 | 127.05 | 64615 | -0.92% |
| 14 May 2024 | 129.80 | 127.00 | 134.15 | 125.30 | 151004 | 2.49% |
| 13 May 2024 | 126.65 | 125.15 | 138.85 | 120.15 | 249412 | 6.07% |
| 10 May 2024 | 119.40 | 116.55 | 121.00 | 114.40 | 15232 | 3.11% |
| 09 May 2024 | 115.80 | 117.30 | 120.70 | 114.00 | 30566 | -3.42% |
| 08 May 2024 | 119.90 | 123.45 | 123.45 | 119.65 | 17171 | -0.46% |
| 07 May 2024 | 120.45 | 123.70 | 124.85 | 119.05 | 14698 | -2.63% |
| 06 May 2024 | 123.70 | 123.00 | 125.60 | 122.05 | 28713 | -0.08% |
| 03 May 2024 | 123.80 | 126.00 | 128.00 | 121.25 | 27803 | -0.56% |
| 02 May 2024 | 124.50 | 127.75 | 127.75 | 123.00 | 20896 | 0.61% |
| 30 Apr 2024 | 123.75 | 122.70 | 126.15 | 119.50 | 43308 | 2.32% |
| 29 Apr 2024 | 120.95 | 118.00 | 124.65 | 118.00 | 12116 | 0.88% |
| 26 Apr 2024 | 119.90 | 120.60 | 122.00 | 119.10 | 23518 | -0.58% |
| 25 Apr 2024 | 120.60 | 126.80 | 126.80 | 119.65 | 26328 | -0.25% |
| 24 Apr 2024 | 120.90 | 122.50 | 122.80 | 118.10 | 15656 | 1.60% |
| 23 Apr 2024 | 119.00 | 119.55 | 121.00 | 117.05 | 15490 | 0.89% |
| 22 Apr 2024 | 117.95 | 119.00 | 121.00 | 117.00 | 18682 | -0.17% |
| 19 Apr 2024 | 118.15 | 116.30 | 120.00 | 115.50 | 19294 | -1.62% |
| 18 Apr 2024 | 120.10 | 119.85 | 122.50 | 118.15 | 21653 | 0.50% |
| 16 Apr 2024 | 119.50 | 118.80 | 121.75 | 113.65 | 16100 | 0.59% |
| 15 Apr 2024 | 118.80 | 115.00 | 120.00 | 114.35 | 23153 | -1.29% |
| 12 Apr 2024 | 120.35 | 120.00 | 124.00 | 120.00 | 17746 | -1.59% |
| 10 Apr 2024 | 122.30 | 123.80 | 128.70 | 119.00 | 21191 | -1.21% |
| 09 Apr 2024 | 123.80 | 129.40 | 129.40 | 122.65 | 22246 | -2.90% |
| 08 Apr 2024 | 127.50 | 128.00 | 130.00 | 125.00 | 51003 | 0.16% |
| 05 Apr 2024 | 127.30 | 127.00 | 128.00 | 123.55 | 29186 | 0.83% |
| 04 Apr 2024 | 126.25 | 120.50 | 128.00 | 120.50 | 26787 | 2.68% |
| 03 Apr 2024 | 122.95 | 117.00 | 123.65 | 117.00 | 37984 | 3.76% |
| 02 Apr 2024 | 118.50 | 118.15 | 123.85 | 116.00 | 20312 | -0.67% |
| 01 Apr 2024 | 119.30 | 120.00 | 120.15 | 117.00 | 17923 | 4.24% |
| 28 Mar 2024 | 114.45 | 120.90 | 121.90 | 113.65 | 47062 | -4.31% |
| 27 Mar 2024 | 119.60 | 118.05 | 123.95 | 118.05 | 55488 | 1.31% |
| 26 Mar 2024 | 118.05 | 121.00 | 121.00 | 116.00 | 137153 | -1.09% |
| 22 Mar 2024 | 119.35 | 111.60 | 119.35 | 111.60 | 49457 | 4.97% |
| 21 Mar 2024 | 113.70 | 113.20 | 115.50 | 110.00 | 43102 | 3.36% |
| 20 Mar 2024 | 110.00 | 113.00 | 113.00 | 110.00 | 35704 | -1.03% |
| 19 Mar 2024 | 111.15 | 114.00 | 114.00 | 110.10 | 56070 | -1.02% |
| 18 Mar 2024 | 112.30 | 112.00 | 113.80 | 108.60 | 26606 | 2.32% |
| 15 Mar 2024 | 109.75 | 111.00 | 115.00 | 108.00 | 63753 | -3.18% |
| 14 Mar 2024 | 113.35 | 105.10 | 113.80 | 103.00 | 48134 | 4.57% |
| 13 Mar 2024 | 108.40 | 108.05 | 114.90 | 107.80 | 129936 | -4.24% |
| 12 Mar 2024 | 113.20 | 119.95 | 119.95 | 113.15 | 103334 | -4.95% |
| 11 Mar 2024 | 119.10 | 124.00 | 124.00 | 117.75 | 97152 | -3.91% |
| 07 Mar 2024 | 123.95 | 118.00 | 126.80 | 118.00 | 43318 | 2.61% |
| 06 Mar 2024 | 120.80 | 122.00 | 126.60 | 120.75 | 83678 | -4.96% |
| 05 Mar 2024 | 127.10 | 127.00 | 128.00 | 124.00 | 48908 | -0.70% |
| 04 Mar 2024 | 128.00 | 135.95 | 135.95 | 125.00 | 48428 | -2.36% |
| 02 Mar 2024 | 131.10 | 128.00 | 131.90 | 126.55 | 8210 | 1.51% |
| 01 Mar 2024 | 129.15 | 128.00 | 131.90 | 128.00 | 27967 | -0.65% |
| 29 Feb 2024 | 130.00 | 124.00 | 133.00 | 124.00 | 40048 | 0.50% |
| 28 Feb 2024 | 129.35 | 135.50 | 136.80 | 128.00 | 39326 | -3.86% |
| 27 Feb 2024 | 134.55 | 136.50 | 136.50 | 133.00 | 35126 | -1.43% |
| 26 Feb 2024 | 136.50 | 136.80 | 143.45 | 132.55 | 50756 | -1.87% |
| 23 Feb 2024 | 139.10 | 138.00 | 139.80 | 136.10 | 52215 | 4.47% |
| 22 Feb 2024 | 133.15 | 133.50 | 135.90 | 132.00 | 37710 | 0.08% |
| 21 Feb 2024 | 133.05 | 131.40 | 136.00 | 127.55 | 75813 | 2.19% |
| 20 Feb 2024 | 130.20 | 131.35 | 134.95 | 129.00 | 26255 | -0.91% |
| 19 Feb 2024 | 131.40 | 130.00 | 133.25 | 128.00 | 48179 | 1.66% |
| 16 Feb 2024 | 129.25 | 135.50 | 135.50 | 128.55 | 53716 | -1.90% |
| 15 Feb 2024 | 131.75 | 132.20 | 136.80 | 128.00 | 51689 | -0.34% |
| 14 Feb 2024 | 132.20 | 128.00 | 133.50 | 123.50 | 63665 | 1.97% |
| 13 Feb 2024 | 129.65 | 131.05 | 132.00 | 126.40 | 82218 | -2.56% |
| 12 Feb 2024 | 133.05 | 139.70 | 139.70 | 132.75 | 86626 | -4.76% |
| 09 Feb 2024 | 139.70 | 138.00 | 145.00 | 135.35 | 77043 | -1.93% |
| 08 Feb 2024 | 142.45 | 144.95 | 146.50 | 140.55 | 52541 | 0.07% |
| 07 Feb 2024 | 142.35 | 140.00 | 147.75 | 140.00 | 117819 | 0.64% |
| 06 Feb 2024 | 141.45 | 145.00 | 145.00 | 138.55 | 145221 | -3.02% |
| 05 Feb 2024 | 145.85 | 155.20 | 157.80 | 144.65 | 423370 | -4.55% |
| 02 Feb 2024 | 152.80 | 143.00 | 156.45 | 142.55 | 1298010 | 7.12% |
| 01 Feb 2024 | 142.65 | 139.40 | 147.50 | 137.65 | 1212868 | 3.33% |
| 31 Jan 2024 | 138.05 | 131.00 | 144.00 | 129.40 | 1516978 | 5.95% |
| 30 Jan 2024 | 130.30 | 132.00 | 137.25 | 128.10 | 807134 | -0.53% |
| 29 Jan 2024 | 131.00 | 127.95 | 135.30 | 127.00 | 1151130 | 4.51% |
| 25 Jan 2024 | 125.35 | 118.80 | 128.60 | 117.90 | 842374 | 6.32% |
| 24 Jan 2024 | 117.90 | 113.80 | 119.80 | 112.50 | 268199 | 4.24% |
| 23 Jan 2024 | 113.10 | 115.95 | 119.75 | 112.20 | 332289 | -0.96% |
| 20 Jan 2024 | 114.20 | 118.75 | 120.20 | 110.25 | 613393 | -4.99% |
| 19 Jan 2024 | 120.20 | 120.70 | 123.00 | 116.20 | 332595 | 1.39% |
| 18 Jan 2024 | 118.55 | 122.05 | 123.95 | 113.30 | 401369 | -2.15% |
| 17 Jan 2024 | 121.15 | 121.35 | 126.40 | 119.50 | 633252 | -2.06% |
| 16 Jan 2024 | 123.70 | 122.00 | 129.80 | 118.00 | 3142676 | 9.81% |
| 15 Jan 2024 | 112.65 | 106.55 | 115.80 | 106.55 | 952542 | 7.13% |
| 12 Jan 2024 | 105.15 | 104.10 | 112.00 | 103.40 | 865602 | 2.04% |
| 11 Jan 2024 | 103.05 | 103.20 | 104.25 | 101.00 | 145608 | 0.44% |
| 10 Jan 2024 | 102.60 | 103.05 | 104.75 | 100.80 | 138886 | 0.00% |
| 09 Jan 2024 | 102.60 | 103.85 | 105.00 | 102.10 | 69856 | -0.39% |
| 08 Jan 2024 | 103.00 | 103.45 | 105.75 | 101.35 | 136160 | -0.43% |
| 05 Jan 2024 | 103.45 | 105.15 | 106.90 | 102.20 | 147006 | -1.62% |
| 04 Jan 2024 | 105.15 | 105.90 | 107.55 | 104.20 | 199021 | -0.05% |
| 03 Jan 2024 | 105.20 | 100.55 | 105.90 | 99.60 | 335962 | 5.09% |
| 02 Jan 2024 | 100.10 | 100.30 | 101.80 | 98.65 | 189148 | -0.20% |
| 01 Jan 2024 | 100.30 | 102.80 | 102.80 | 99.00 | 266301 | -1.52% |
| 29 Dec 2023 | 101.85 | 101.80 | 103.00 | 100.50 | 91182 | 0.94% |
| 28 Dec 2023 | 100.90 | 101.20 | 103.55 | 100.00 | 153252 | -1.75% |
| 27 Dec 2023 | 102.70 | 104.75 | 105.30 | 102.35 | 75828 | -1.06% |
| 26 Dec 2023 | 103.80 | 103.95 | 107.75 | 103.15 | 147101 | 0.48% |
| 22 Dec 2023 | 103.30 | 102.30 | 105.00 | 101.85 | 164180 | 1.72% |
| 21 Dec 2023 | 101.55 | 99.80 | 102.40 | 96.75 | 113459 | 1.70% |
| 20 Dec 2023 | 99.85 | 104.30 | 109.50 | 99.00 | 372641 | -4.17% |
| 19 Dec 2023 | 104.20 | 106.40 | 107.05 | 103.10 | 192716 | -1.88% |
| 18 Dec 2023 | 106.20 | 108.40 | 108.40 | 105.00 | 131808 | -1.30% |
| 15 Dec 2023 | 107.60 | 106.90 | 110.90 | 106.25 | 232866 | 1.22% |
| 14 Dec 2023 | 106.30 | 107.95 | 109.15 | 105.45 | 139941 | -0.75% |
| 13 Dec 2023 | 107.10 | 105.50 | 109.40 | 105.05 | 195694 | 2.05% |
| 12 Dec 2023 | 104.95 | 108.05 | 110.15 | 103.75 | 205598 | -2.82% |
| 11 Dec 2023 | 108.00 | 109.50 | 111.75 | 106.00 | 330132 | -0.74% |
| 08 Dec 2023 | 108.80 | 106.80 | 110.55 | 102.75 | 587519 | 2.84% |
| 07 Dec 2023 | 105.80 | 101.45 | 106.90 | 101.45 | 393381 | 4.29% |
| 06 Dec 2023 | 101.45 | 103.20 | 107.35 | 100.25 | 388521 | -1.07% |
| 05 Dec 2023 | 102.55 | 106.50 | 109.50 | 101.40 | 355880 | -2.89% |
| 04 Dec 2023 | 105.60 | 110.75 | 111.75 | 104.40 | 440875 | -3.65% |
| 01 Dec 2023 | 109.60 | 112.60 | 114.30 | 108.75 | 313135 | -1.75% |
| 30 Nov 2023 | 111.55 | 112.00 | 116.85 | 108.45 | 551616 | -0.93% |
| 29 Nov 2023 | 112.60 | 113.80 | 118.30 | 109.65 | 450108 | -0.09% |
| 28 Nov 2023 | 112.70 | 120.00 | 122.20 | 111.30 | 638975 | -3.92% |
| 24 Nov 2023 | 117.30 | 123.15 | 129.25 | 116.30 | 1104980 | -4.52% |
| 23 Nov 2023 | 122.85 | 112.05 | 125.40 | 112.05 | 2727081 | 12.29% |
| 22 Nov 2023 | 109.40 | 101.00 | 111.00 | 101.00 | 1020613 | 8.53% |
| 21 Nov 2023 | 100.80 | 100.50 | 105.00 | 100.05 | 224040 | 2.23% |
| 20 Nov 2023 | 98.60 | 103.90 | 104.75 | 97.55 | 178632 | -5.10% |
| 17 Nov 2023 | 103.90 | 105.85 | 106.90 | 103.40 | 114910 | -1.19% |
| 16 Nov 2023 | 105.15 | 104.70 | 107.00 | 104.30 | 170682 | 1.50% |
| 15 Nov 2023 | 103.60 | 105.95 | 108.00 | 102.60 | 222029 | -0.53% |
| 13 Nov 2023 | 104.15 | 105.95 | 107.95 | 102.50 | 342907 | -1.70% |
| 12 Nov 2023 | 105.95 | 101.40 | 107.00 | 100.20 | 353299 | 5.74% |
| 10 Nov 2023 | 100.20 | 100.05 | 102.95 | 99.75 | 238837 | -1.09% |
| 09 Nov 2023 | 101.30 | 100.50 | 104.30 | 99.65 | 563932 | 1.81% |
| 08 Nov 2023 | 99.50 | 99.35 | 105.00 | 95.70 | 951267 | -0.80% |
| 07 Nov 2023 | 100.30 | 94.65 | 105.60 | 94.15 | 2545028 | 7.27% |
| 06 Nov 2023 | 93.50 | 88.45 | 95.00 | 88.00 | 1778762 | 6.67% |
| 03 Nov 2023 | 87.65 | 79.10 | 92.95 | 78.85 | 2861845 | 10.81% |
| 02 Nov 2023 | 79.10 | 79.05 | 80.00 | 77.80 | 194791 | 0.38% |
| 01 Nov 2023 | 78.80 | 80.05 | 80.70 | 78.05 | 90114 | -1.56% |
| 31 Oct 2023 | 80.05 | 81.15 | 81.15 | 79.55 | 73363 | 0.13% |
| 30 Oct 2023 | 79.95 | 83.00 | 83.65 | 79.25 | 232589 | 2.11% |
| 27 Oct 2023 | 78.30 | 76.30 | 80.00 | 76.00 | 121802 | 4.19% |
| 26 Oct 2023 | 75.15 | 75.20 | 76.50 | 73.70 | 70660 | -1.12% |
| 25 Oct 2023 | 76.00 | 77.95 | 77.95 | 74.50 | 68006 | -0.72% |
| 23 Oct 2023 | 76.55 | 75.15 | 80.45 | 75.15 | 235964 | 0.72% |
| 20 Oct 2023 | 76.00 | 75.40 | 78.60 | 75.40 | 123412 | 1.00% |
| 19 Oct 2023 | 75.25 | 74.25 | 79.20 | 74.10 | 212949 | 0.94% |
| 18 Oct 2023 | 74.55 | 77.50 | 77.50 | 74.20 | 276834 | -2.87% |
| 17 Oct 2023 | 76.75 | 79.00 | 80.25 | 74.90 | 159701 | -1.54% |
| 16 Oct 2023 | 77.95 | 78.10 | 79.45 | 77.65 | 73514 | -0.06% |
| 13 Oct 2023 | 78.00 | 78.80 | 80.30 | 77.50 | 78469 | -1.02% |
| 12 Oct 2023 | 78.80 | 81.05 | 81.05 | 78.50 | 91458 | -0.88% |
| 11 Oct 2023 | 79.50 | 79.50 | 80.65 | 79.10 | 41408 | 0.06% |
| 10 Oct 2023 | 79.45 | 79.65 | 80.05 | 78.80 | 37245 | 0.89% |
| 09 Oct 2023 | 78.75 | 82.00 | 82.00 | 78.00 | 93019 | -4.20% |
| 06 Oct 2023 | 82.20 | 82.95 | 84.00 | 81.50 | 101973 | -0.12% |
| 05 Oct 2023 | 82.30 | 79.45 | 83.45 | 79.45 | 159104 | 3.98% |
| 04 Oct 2023 | 79.15 | 79.95 | 80.00 | 77.70 | 55394 | -1.06% |
| 03 Oct 2023 | 80.00 | 81.05 | 81.85 | 79.10 | 70330 | -1.30% |
| 29 Sep 2023 | 81.05 | 81.75 | 81.90 | 80.50 | 60536 | 0.56% |
| 28 Sep 2023 | 80.60 | 82.20 | 82.40 | 80.00 | 114156 | -0.98% |
| 27 Sep 2023 | 81.40 | 83.30 | 83.95 | 80.75 | 91740 | -2.28% |
| 26 Sep 2023 | 83.30 | 83.50 | 85.20 | 82.05 | 107310 | 0.79% |
| 25 Sep 2023 | 82.65 | 84.45 | 85.50 | 82.40 | 75129 | -1.14% |
| 22 Sep 2023 | 83.60 | 84.65 | 85.00 | 83.05 | 72752 | -1.24% |
| 21 Sep 2023 | 84.65 | 85.00 | 87.25 | 83.60 | 185638 | -0.70% |
| 20 Sep 2023 | 85.25 | 85.90 | 87.90 | 83.50 | 334262 | -0.23% |
| 18 Sep 2023 | 85.45 | 86.50 | 88.60 | 85.00 | 506142 | -0.29% |
| 15 Sep 2023 | 85.70 | 79.75 | 86.00 | 79.30 | 750449 | 7.33% |
| 14 Sep 2023 | 79.85 | 80.00 | 81.10 | 79.10 | 88314 | 1.01% |
| 13 Sep 2023 | 79.05 | 80.20 | 81.40 | 77.80 | 148410 | -0.82% |
| 12 Sep 2023 | 79.70 | 81.35 | 81.45 | 75.30 | 221089 | -0.37% |
| 11 Sep 2023 | 80.00 | 80.50 | 81.35 | 79.00 | 56894 | -0.31% |
| 08 Sep 2023 | 80.25 | 80.50 | 81.45 | 80.00 | 58934 | -0.25% |
| 07 Sep 2023 | 80.45 | 81.80 | 83.25 | 79.60 | 118913 | -1.53% |
| 06 Sep 2023 | 81.70 | 83.30 | 84.10 | 81.00 | 126629 | -0.43% |
| 05 Sep 2023 | 82.05 | 80.25 | 83.75 | 80.00 | 183825 | 2.56% |
| 04 Sep 2023 | 80.00 | 80.00 | 82.50 | 79.50 | 190338 | 0.82% |
| 01 Sep 2023 | 79.35 | 79.45 | 80.50 | 78.00 | 127178 | 0.51% |
| 31 Aug 2023 | 78.95 | 79.05 | 80.00 | 77.80 | 106982 | 0.38% |
| 30 Aug 2023 | 78.65 | 78.90 | 80.40 | 77.70 | 135293 | 0.83% |
| 29 Aug 2023 | 78.00 | 78.00 | 79.30 | 77.75 | 41057 | -0.13% |
| 28 Aug 2023 | 78.10 | 79.70 | 80.10 | 78.00 | 69771 | -1.14% |
| 25 Aug 2023 | 79.00 | 78.25 | 81.65 | 77.80 | 329787 | 0.96% |
| 24 Aug 2023 | 78.25 | 79.50 | 80.45 | 78.05 | 65744 | -1.57% |
| 23 Aug 2023 | 79.50 | 79.95 | 80.70 | 78.00 | 56021 | 0.89% |
| 22 Aug 2023 | 78.80 | 77.80 | 80.20 | 77.80 | 77558 | 1.29% |
| 21 Aug 2023 | 77.80 | 79.90 | 80.70 | 77.40 | 172079 | -2.93% |
| 18 Aug 2023 | 80.15 | 81.00 | 82.05 | 79.45 | 73481 | -0.25% |
| 17 Aug 2023 | 80.35 | 80.75 | 82.35 | 79.10 | 87087 | 0.63% |
| 16 Aug 2023 | 79.85 | 80.00 | 81.75 | 79.50 | 105341 | -1.54% |
| 14 Aug 2023 | 81.10 | 83.50 | 83.50 | 80.00 | 288956 | -3.45% |
| 11 Aug 2023 | 84.00 | 82.00 | 90.90 | 81.50 | 1345327 | 2.94% |
| 10 Aug 2023 | 81.60 | 82.05 | 84.25 | 81.35 | 89851 | -0.55% |
| 09 Aug 2023 | 82.05 | 80.60 | 83.50 | 80.00 | 93895 | 1.61% |
| 08 Aug 2023 | 80.75 | 81.00 | 83.40 | 79.70 | 104204 | 0.62% |
| 07 Aug 2023 | 80.25 | 84.10 | 84.20 | 79.00 | 252938 | -3.83% |
| 04 Aug 2023 | 83.45 | 83.00 | 86.70 | 80.90 | 329853 | 3.99% |
| 03 Aug 2023 | 80.25 | 79.40 | 81.40 | 79.40 | 44440 | 1.26% |
| 02 Aug 2023 | 79.25 | 82.00 | 82.10 | 78.30 | 107986 | -2.22% |
| 01 Aug 2023 | 81.05 | 82.65 | 82.65 | 80.55 | 85090 | -0.98% |
| 31 Jul 2023 | 81.85 | 84.90 | 85.50 | 81.40 | 111692 | -2.62% |
| 28 Jul 2023 | 84.05 | 82.70 | 85.70 | 82.70 | 222860 | 3.13% |
| 27 Jul 2023 | 81.50 | 78.60 | 83.00 | 78.00 | 183804 | 4.35% |
| 26 Jul 2023 | 78.10 | 85.65 | 85.65 | 77.65 | 333192 | -7.74% |
| 25 Jul 2023 | 84.65 | 83.40 | 86.00 | 82.80 | 162564 | 2.36% |
| 24 Jul 2023 | 82.70 | 87.00 | 87.50 | 81.75 | 251290 | -3.89% |
| 21 Jul 2023 | 86.05 | 84.95 | 87.70 | 84.50 | 240899 | 0.17% |
| 20 Jul 2023 | 85.90 | 85.00 | 86.70 | 82.15 | 401204 | 2.02% |
| 19 Jul 2023 | 84.20 | 78.85 | 87.10 | 78.60 | 340792 | 6.79% |
| 18 Jul 2023 | 78.85 | 81.90 | 81.90 | 77.65 | 162445 | -2.89% |
| 17 Jul 2023 | 81.20 | 82.60 | 84.10 | 80.10 | 206397 | -0.79% |
| 14 Jul 2023 | 81.85 | 75.90 | 85.90 | 74.75 | 624404 | 9.13% |
| 13 Jul 2023 | 75.00 | 73.50 | 76.15 | 72.35 | 106743 | 3.31% |
| 12 Jul 2023 | 72.60 | 72.35 | 73.25 | 72.15 | 17535 | 0.69% |
| 11 Jul 2023 | 72.10 | 73.95 | 74.00 | 70.40 | 25506 | -0.62% |
| 10 Jul 2023 | 72.55 | 75.40 | 75.60 | 71.95 | 56002 | -2.88% |
| 07 Jul 2023 | 74.70 | 75.50 | 75.55 | 73.85 | 41562 | -0.40% |
| 06 Jul 2023 | 75.00 | 75.95 | 76.00 | 74.30 | 61439 | -0.13% |
| 05 Jul 2023 | 75.10 | 74.10 | 76.00 | 74.10 | 41932 | 0.60% |
| 04 Jul 2023 | 74.65 | 75.80 | 76.85 | 74.30 | 26991 | -1.39% |
| 03 Jul 2023 | 75.70 | 75.40 | 77.05 | 75.00 | 92101 | 1.41% |
| 30 Jun 2023 | 74.65 | 72.80 | 76.25 | 72.80 | 96855 | 1.63% |
| 28 Jun 2023 | 73.45 | 75.95 | 76.40 | 73.15 | 81416 | -2.33% |
| 27 Jun 2023 | 75.20 | 76.50 | 76.60 | 75.00 | 69769 | -0.86% |
| 26 Jun 2023 | 75.85 | 74.90 | 77.95 | 74.40 | 162070 | 2.71% |
| 23 Jun 2023 | 73.85 | 73.00 | 77.00 | 70.20 | 267068 | 1.65% |
| 22 Jun 2023 | 72.65 | 78.25 | 79.80 | 72.10 | 623619 | -7.16% |
| 21 Jun 2023 | 78.25 | 68.40 | 81.65 | 68.25 | 2085802 | 14.99% |
| 20 Jun 2023 | 68.05 | 66.00 | 68.50 | 65.40 | 156465 | 3.42% |
| 19 Jun 2023 | 65.80 | 66.05 | 67.25 | 65.50 | 68021 | -1.20% |
| 16 Jun 2023 | 66.60 | 65.50 | 67.00 | 65.50 | 82016 | 1.76% |
| 15 Jun 2023 | 65.45 | 65.00 | 68.05 | 64.50 | 109502 | 0.15% |
| 14 Jun 2023 | 65.35 | 65.50 | 65.70 | 65.00 | 25132 | 0.00% |
| 13 Jun 2023 | 65.35 | 65.50 | 65.95 | 64.95 | 29212 | 0.69% |
| 12 Jun 2023 | 64.90 | 64.10 | 65.45 | 64.10 | 31172 | 1.41% |
| 09 Jun 2023 | 64.00 | 64.00 | 64.75 | 63.55 | 35899 | 0.31% |
| 08 Jun 2023 | 63.80 | 64.30 | 65.00 | 63.30 | 71932 | -0.78% |
| 07 Jun 2023 | 64.30 | 64.50 | 65.35 | 64.00 | 64894 | 0.39% |
| 06 Jun 2023 | 64.05 | 64.00 | 64.85 | 63.70 | 80454 | -0.31% |
| 05 Jun 2023 | 64.25 | 65.25 | 65.80 | 64.00 | 67930 | 1.34% |
| 02 Jun 2023 | 63.40 | 64.60 | 66.50 | 62.00 | 107555 | -1.86% |
| 01 Jun 2023 | 64.60 | 63.90 | 65.50 | 63.60 | 31684 | 1.57% |
| 31 May 2023 | 63.60 | 67.45 | 67.60 | 63.25 | 146298 | -6.68% |
| 30 May 2023 | 68.15 | 68.80 | 69.75 | 67.25 | 82086 | 0.44% |
| 29 May 2023 | 67.85 | 71.80 | 73.00 | 66.95 | 223494 | -5.50% |
| 26 May 2023 | 71.80 | 65.90 | 74.75 | 64.70 | 347780 | 10.29% |
| 25 May 2023 | 65.10 | 65.25 | 66.20 | 64.75 | 21264 | -0.76% |
| 24 May 2023 | 65.60 | 65.75 | 65.95 | 64.50 | 21512 | 0.77% |
| 23 May 2023 | 65.10 | 66.90 | 66.90 | 64.85 | 16499 | -0.69% |
| 22 May 2023 | 65.55 | 65.70 | 67.80 | 64.70 | 89189 | 0.31% |
| 19 May 2023 | 65.35 | 64.00 | 65.95 | 63.90 | 41593 | 1.95% |
| 18 May 2023 | 64.10 | 63.75 | 65.85 | 63.65 | 33384 | 0.55% |
| 17 May 2023 | 63.75 | 64.00 | 64.75 | 63.40 | 10351 | -0.39% |
| 16 May 2023 | 64.00 | 65.00 | 65.55 | 63.50 | 18559 | -2.07% |
| 15 May 2023 | 65.35 | 65.60 | 65.65 | 64.10 | 24014 | 1.08% |
| 12 May 2023 | 64.65 | 64.10 | 65.00 | 64.10 | 15150 | 0.86% |
| 11 May 2023 | 64.10 | 64.05 | 64.90 | 63.95 | 12123 | 0.79% |
| 10 May 2023 | 63.60 | 64.95 | 65.00 | 63.05 | 43632 | -2.00% |
| 09 May 2023 | 64.90 | 65.15 | 65.15 | 63.90 | 29619 | 0.70% |
| 08 May 2023 | 64.45 | 64.65 | 65.45 | 63.65 | 27406 | 1.66% |
| 05 May 2023 | 63.40 | 65.70 | 65.70 | 63.00 | 24140 | -1.71% |
| 04 May 2023 | 64.50 | 67.00 | 67.00 | 63.80 | 46757 | -1.53% |
| 03 May 2023 | 65.50 | 64.15 | 67.45 | 63.50 | 99711 | 1.08% |
| 02 May 2023 | 64.80 | 65.30 | 65.30 | 64.25 | 16570 | 1.01% |
| 28 Apr 2023 | 64.15 | 63.75 | 65.45 | 62.85 | 25729 | 0.86% |
| 27 Apr 2023 | 63.60 | 62.15 | 64.05 | 61.05 | 41127 | 2.66% |
| 26 Apr 2023 | 61.95 | 62.00 | 62.05 | 60.50 | 21751 | 1.39% |
| 25 Apr 2023 | 61.10 | 62.25 | 62.25 | 58.85 | 48105 | -0.57% |
| 24 Apr 2023 | 61.45 | 62.55 | 62.55 | 61.25 | 6271 | 0.16% |
| 21 Apr 2023 | 61.35 | 61.20 | 63.20 | 60.00 | 38401 | -0.24% |
| 20 Apr 2023 | 61.50 | 62.50 | 62.50 | 61.10 | 10756 | -0.49% |
| 19 Apr 2023 | 61.80 | 61.75 | 62.70 | 61.55 | 10706 | 0.00% |
| 18 Apr 2023 | 61.80 | 63.00 | 63.00 | 60.75 | 16910 | -1.12% |
| 17 Apr 2023 | 62.50 | 63.25 | 63.70 | 60.85 | 49559 | -1.19% |
| 13 Apr 2023 | 63.25 | 63.00 | 64.35 | 62.50 | 18161 | 0.80% |
| 12 Apr 2023 | 62.75 | 62.55 | 63.65 | 62.50 | 14015 | -0.63% |
| 11 Apr 2023 | 63.15 | 64.30 | 66.80 | 62.60 | 70181 | -1.33% |
| 10 Apr 2023 | 64.00 | 64.00 | 65.15 | 62.35 | 53976 | 0.08% |
| 06 Apr 2023 | 63.95 | 63.00 | 67.80 | 60.35 | 111760 | 3.40% |
| 05 Apr 2023 | 61.85 | 60.00 | 64.00 | 60.00 | 40939 | 2.91% |
| 03 Apr 2023 | 60.10 | 58.00 | 62.00 | 58.00 | 39032 | 3.89% |
| 31 Mar 2023 | 57.85 | 55.00 | 61.95 | 54.30 | 112979 | 6.93% |
| 29 Mar 2023 | 54.10 | 54.65 | 56.85 | 53.30 | 40594 | 0.74% |
| 28 Mar 2023 | 53.70 | 56.95 | 57.40 | 53.10 | 70447 | -3.94% |
| 27 Mar 2023 | 55.90 | 58.20 | 59.80 | 55.20 | 42215 | -4.77% |
| 24 Mar 2023 | 58.70 | 61.00 | 61.00 | 58.65 | 20994 | -2.09% |
| 23 Mar 2023 | 59.95 | 60.45 | 61.50 | 59.75 | 26048 | 1.01% |
| 22 Mar 2023 | 59.35 | 61.00 | 61.15 | 58.80 | 30726 | -1.08% |
| 21 Mar 2023 | 60.00 | 61.95 | 62.20 | 59.80 | 39058 | -1.88% |
| 20 Mar 2023 | 61.15 | 61.15 | 63.30 | 60.00 | 49032 | -0.73% |
| 17 Mar 2023 | 61.60 | 62.00 | 63.40 | 61.10 | 17779 | -1.12% |
| 16 Mar 2023 | 62.30 | 62.50 | 64.15 | 61.80 | 33257 | -0.88% |
| 15 Mar 2023 | 62.85 | 62.85 | 65.00 | 62.00 | 19355 | 1.95% |
| 14 Mar 2023 | 61.65 | 64.95 | 64.95 | 61.10 | 43428 | -5.08% |
| 13 Mar 2023 | 64.95 | 67.10 | 67.10 | 64.50 | 31188 | -2.18% |
| 10 Mar 2023 | 66.40 | 66.10 | 67.40 | 66.10 | 6319 | -0.30% |
| 09 Mar 2023 | 66.60 | 68.50 | 68.50 | 66.15 | 26690 | -0.97% |
| 08 Mar 2023 | 67.25 | 67.65 | 69.00 | 65.20 | 59058 | 0.37% |
| 06 Mar 2023 | 67.00 | 68.70 | 68.70 | 66.65 | 25615 | 0.60% |
| 03 Mar 2023 | 66.60 | 64.20 | 68.70 | 63.45 | 60121 | 5.13% |
| 02 Mar 2023 | 63.35 | 64.00 | 64.00 | 63.20 | 13111 | -0.31% |
| 01 Mar 2023 | 63.55 | 64.00 | 65.40 | 63.15 | 16160 | -1.01% |
| 28 Feb 2023 | 64.20 | 63.65 | 65.15 | 63.05 | 8755 | 0.86% |
| 27 Feb 2023 | 63.65 | 67.20 | 67.20 | 62.95 | 22523 | -3.49% |
| 24 Feb 2023 | 65.95 | 64.50 | 66.25 | 63.65 | 23712 | 2.81% |
| 23 Feb 2023 | 64.15 | 65.60 | 65.60 | 62.95 | 18137 | -0.85% |
| 22 Feb 2023 | 64.70 | 63.15 | 66.85 | 63.15 | 33478 | 1.81% |
| 21 Feb 2023 | 63.55 | 67.25 | 67.25 | 62.90 | 38165 | -3.71% |
| 20 Feb 2023 | 66.00 | 66.70 | 67.40 | 65.15 | 27434 | -0.08% |
| 17 Feb 2023 | 66.05 | 66.50 | 67.25 | 65.80 | 24890 | 0.15% |
| 16 Feb 2023 | 65.95 | 66.25 | 67.75 | 65.00 | 31563 | 1.07% |
| 15 Feb 2023 | 65.25 | 63.00 | 66.55 | 63.00 | 39388 | -1.95% |
| 14 Feb 2023 | 66.55 | 69.60 | 69.60 | 66.10 | 62143 | -2.92% |
| 13 Feb 2023 | 68.55 | 72.25 | 72.30 | 68.00 | 86760 | -6.54% |
| 10 Feb 2023 | 73.35 | 73.65 | 75.70 | 71.10 | 53034 | -0.47% |
| 09 Feb 2023 | 73.70 | 73.60 | 75.10 | 73.10 | 47147 | 0.07% |
| 08 Feb 2023 | 73.65 | 75.45 | 76.30 | 73.05 | 57930 | -2.39% |
| 07 Feb 2023 | 75.45 | 78.25 | 79.00 | 73.45 | 268116 | -2.77% |
| 06 Feb 2023 | 77.60 | 74.95 | 78.25 | 74.20 | 408819 | 5.08% |
| 03 Feb 2023 | 73.85 | 73.95 | 75.50 | 71.95 | 264015 | 0.89% |
| 02 Feb 2023 | 73.20 | 70.10 | 74.50 | 70.10 | 225174 | 2.74% |
| 01 Feb 2023 | 71.25 | 71.05 | 76.40 | 67.10 | 119747 | 1.50% |
| 31 Jan 2023 | 70.20 | 69.00 | 71.40 | 69.00 | 14746 | 1.59% |
| 30 Jan 2023 | 69.10 | 69.35 | 69.95 | 68.50 | 17331 | -0.36% |
| 27 Jan 2023 | 69.35 | 70.80 | 71.50 | 69.00 | 29150 | -1.07% |
| 25 Jan 2023 | 70.10 | 72.00 | 72.10 | 69.00 | 22360 | -2.23% |
| 24 Jan 2023 | 71.70 | 71.60 | 73.30 | 71.20 | 34551 | 0.14% |
| 23 Jan 2023 | 71.60 | 71.65 | 72.40 | 71.10 | 23711 | -0.07% |
| 20 Jan 2023 | 71.65 | 71.50 | 72.30 | 71.50 | 24825 | -0.56% |
| 19 Jan 2023 | 72.05 | 71.85 | 73.00 | 71.85 | 16755 | -0.96% |
| 18 Jan 2023 | 72.75 | 72.00 | 74.30 | 71.70 | 116950 | 1.18% |
| 17 Jan 2023 | 71.90 | 70.60 | 72.35 | 69.90 | 55864 | 1.84% |
| 16 Jan 2023 | 70.60 | 71.00 | 72.20 | 69.75 | 53671 | 0.64% |
| 13 Jan 2023 | 70.15 | 71.20 | 71.40 | 70.00 | 28894 | -0.78% |
| 12 Jan 2023 | 70.70 | 71.10 | 71.50 | 70.40 | 16348 | 0.50% |
| 11 Jan 2023 | 70.35 | 70.80 | 71.50 | 70.05 | 18730 | -0.28% |
| 10 Jan 2023 | 70.55 | 71.70 | 72.80 | 70.05 | 53030 | -2.08% |
| 09 Jan 2023 | 72.05 | 70.00 | 72.80 | 69.05 | 101995 | 4.34% |
| 06 Jan 2023 | 69.05 | 69.20 | 70.00 | 68.50 | 24188 | 0.58% |
| 05 Jan 2023 | 68.65 | 69.45 | 69.70 | 68.20 | 21418 | -0.36% |
| 04 Jan 2023 | 68.90 | 70.30 | 70.85 | 68.65 | 23968 | -0.65% |
| 03 Jan 2023 | 69.35 | 71.80 | 71.80 | 68.50 | 36676 | -2.19% |
| 02 Jan 2023 | 70.90 | 69.90 | 71.30 | 68.50 | 33978 | 3.13% |
| 30 Dec 2022 | 68.75 | 69.50 | 70.30 | 68.25 | 34082 | -0.29% |
| 29 Dec 2022 | 68.95 | 69.20 | 69.40 | 68.45 | 9053 | -0.36% |
| 28 Dec 2022 | 69.20 | 69.05 | 70.15 | 67.60 | 51446 | 1.24% |
| 27 Dec 2022 | 68.35 | 69.90 | 69.90 | 67.50 | 29588 | -0.58% |
| 26 Dec 2022 | 68.75 | 66.70 | 69.80 | 66.50 | 39919 | 4.25% |
| 23 Dec 2022 | 65.95 | 65.20 | 71.70 | 65.10 | 109125 | -1.12% |
| 22 Dec 2022 | 66.70 | 70.35 | 70.35 | 66.00 | 65472 | -3.33% |
| 21 Dec 2022 | 69.00 | 71.15 | 72.05 | 68.30 | 85221 | -2.06% |
| 20 Dec 2022 | 70.45 | 70.85 | 72.70 | 70.25 | 74800 | -0.56% |
| 19 Dec 2022 | 70.85 | 72.80 | 72.80 | 70.60 | 26939 | -0.84% |
| 16 Dec 2022 | 71.45 | 70.75 | 72.90 | 70.35 | 81010 | 0.99% |
| 15 Dec 2022 | 70.75 | 71.75 | 72.90 | 70.30 | 47240 | -1.19% |
| 14 Dec 2022 | 71.60 | 72.10 | 73.00 | 71.50 | 26515 | -0.69% |
| 13 Dec 2022 | 72.10 | 72.70 | 73.15 | 72.00 | 20049 | -0.62% |
| 12 Dec 2022 | 72.55 | 73.05 | 73.15 | 72.00 | 27136 | -0.21% |
| 09 Dec 2022 | 72.70 | 75.00 | 75.35 | 72.20 | 37968 | -2.55% |
| 08 Dec 2022 | 74.60 | 75.00 | 75.80 | 74.00 | 25191 | 0.27% |
| 07 Dec 2022 | 74.40 | 74.55 | 74.95 | 73.05 | 23855 | 0.68% |
| 06 Dec 2022 | 73.90 | 74.80 | 75.55 | 73.30 | 48417 | -1.20% |
| 05 Dec 2022 | 74.80 | 74.40 | 75.55 | 73.25 | 108396 | 1.36% |
| 02 Dec 2022 | 73.80 | 73.10 | 74.50 | 72.45 | 36701 | 0.96% |
| 01 Dec 2022 | 73.10 | 72.60 | 74.20 | 72.00 | 100459 | 1.95% |
| 30 Nov 2022 | 71.70 | 72.00 | 73.25 | 71.25 | 28370 | -0.62% |
| 29 Nov 2022 | 72.15 | 72.35 | 73.10 | 71.65 | 25008 | -0.28% |
| 28 Nov 2022 | 72.35 | 71.40 | 73.30 | 71.15 | 39941 | 1.33% |
| 25 Nov 2022 | 71.40 | 70.55 | 74.30 | 70.50 | 64493 | -0.42% |
| 24 Nov 2022 | 71.70 | 72.30 | 72.90 | 71.15 | 29514 | -0.83% |
| 23 Nov 2022 | 72.30 | 71.00 | 74.00 | 70.90 | 72948 | 1.19% |
| 22 Nov 2022 | 71.45 | 71.95 | 75.00 | 71.05 | 47938 | 0.07% |
| 21 Nov 2022 | 71.40 | 70.10 | 72.05 | 70.10 | 25714 | 1.06% |
| 18 Nov 2022 | 70.65 | 71.30 | 72.10 | 70.20 | 44979 | -1.81% |
| 17 Nov 2022 | 71.95 | 70.80 | 72.70 | 70.80 | 33031 | 1.62% |
| 16 Nov 2022 | 70.80 | 74.85 | 74.85 | 70.50 | 62556 | -4.32% |
| 15 Nov 2022 | 74.00 | 77.00 | 77.00 | 72.75 | 160976 | 3.06% |
| 14 Nov 2022 | 71.80 | 72.60 | 74.50 | 70.00 | 154777 | 0.56% |
| 11 Nov 2022 | 71.40 | 70.85 | 73.15 | 70.70 | 24106 | 0.78% |
| 10 Nov 2022 | 70.85 | 70.00 | 71.85 | 69.60 | 22238 | 0.43% |
| 09 Nov 2022 | 70.55 | 72.20 | 73.30 | 69.00 | 54752 | -2.82% |
| 07 Nov 2022 | 72.60 | 73.70 | 73.95 | 72.00 | 63668 | -0.21% |
| 04 Nov 2022 | 72.75 | 72.30 | 74.60 | 72.30 | 39951 | -0.27% |
| 03 Nov 2022 | 72.95 | 72.80 | 74.40 | 72.50 | 26002 | 0.00% |
| 02 Nov 2022 | 72.95 | 72.60 | 73.80 | 72.60 | 10590 | 0.07% |
| 01 Nov 2022 | 72.90 | 73.10 | 74.25 | 72.60 | 30641 | 0.55% |
| 31 Oct 2022 | 72.50 | 73.90 | 74.75 | 72.20 | 40413 | -1.09% |
| 28 Oct 2022 | 73.30 | 74.50 | 77.50 | 72.65 | 70205 | -1.48% |
| 27 Oct 2022 | 74.40 | 75.60 | 75.80 | 74.25 | 29200 | -1.59% |
| 25 Oct 2022 | 75.60 | 72.30 | 78.90 | 71.00 | 141376 | 5.07% |
| 24 Oct 2022 | 71.95 | 72.95 | 75.80 | 70.30 | 15363 | 0.49% |
| 21 Oct 2022 | 71.60 | 73.55 | 73.55 | 71.35 | 15493 | -2.05% |
| 20 Oct 2022 | 73.10 | 72.65 | 73.50 | 72.00 | 18851 | -0.54% |
| 19 Oct 2022 | 73.50 | 72.55 | 75.00 | 72.25 | 33398 | 0.89% |
| 18 Oct 2022 | 72.85 | 76.25 | 76.25 | 72.00 | 38308 | -2.35% |
| 17 Oct 2022 | 74.60 | 70.80 | 76.40 | 70.10 | 114940 | 5.00% |
| 14 Oct 2022 | 71.05 | 71.85 | 73.10 | 69.80 | 58423 | 1.79% |
| 13 Oct 2022 | 69.80 | 69.95 | 70.90 | 69.05 | 16652 | -0.50% |
| 12 Oct 2022 | 70.15 | 70.20 | 71.25 | 69.55 | 20119 | -0.07% |
| 11 Oct 2022 | 70.20 | 73.85 | 73.85 | 70.00 | 39584 | -3.11% |
| 10 Oct 2022 | 72.45 | 71.95 | 74.45 | 70.05 | 62258 | 0.69% |
| 07 Oct 2022 | 71.95 | 72.40 | 72.85 | 71.00 | 51198 | 0.14% |
| 06 Oct 2022 | 71.85 | 71.10 | 73.80 | 71.10 | 39192 | 1.05% |
| 04 Oct 2022 | 71.10 | 70.00 | 72.50 | 69.95 | 84262 | 4.25% |
| 03 Oct 2022 | 68.20 | 70.40 | 70.95 | 68.00 | 36868 | -2.43% |
| 30 Sep 2022 | 69.90 | 69.75 | 71.35 | 68.70 | 34569 | 0.79% |
| 29 Sep 2022 | 69.35 | 72.00 | 77.35 | 67.35 | 71342 | -0.72% |
| 28 Sep 2022 | 69.85 | 68.45 | 71.60 | 68.00 | 46551 | 1.53% |
| 27 Sep 2022 | 68.80 | 69.35 | 71.90 | 67.15 | 114386 | -1.99% |
| 26 Sep 2022 | 70.20 | 74.50 | 74.50 | 69.15 | 56037 | -4.75% |
| 23 Sep 2022 | 73.70 | 75.80 | 76.00 | 73.15 | 39557 | -1.14% |
| 22 Sep 2022 | 74.55 | 72.70 | 77.00 | 72.25 | 195317 | 1.43% |
| 21 Sep 2022 | 73.50 | 77.20 | 77.90 | 71.85 | 85148 | -3.42% |
| 20 Sep 2022 | 76.10 | 74.15 | 81.35 | 74.15 | 224540 | 3.47% |
| 19 Sep 2022 | 73.55 | 78.15 | 78.15 | 73.00 | 112228 | -5.89% |
| 16 Sep 2022 | 78.15 | 82.50 | 82.70 | 77.50 | 155598 | -4.58% |
| 15 Sep 2022 | 81.90 | 83.45 | 85.75 | 81.05 | 199719 | -1.62% |
| 14 Sep 2022 | 83.25 | 82.65 | 95.00 | 80.05 | 3314340 | -2.63% |
| 13 Sep 2022 | 85.50 | 73.20 | 85.50 | 71.85 | 2340638 | 19.33% |
| 12 Sep 2022 | 71.65 | 68.90 | 74.20 | 67.80 | 389252 | 5.99% |
| 09 Sep 2022 | 67.60 | 67.90 | 68.50 | 66.50 | 46908 | 1.35% |
| 08 Sep 2022 | 66.70 | 66.45 | 69.70 | 65.40 | 167848 | 2.22% |
| 07 Sep 2022 | 65.25 | 66.00 | 66.70 | 65.00 | 38856 | -0.91% |
| 06 Sep 2022 | 65.85 | 65.50 | 66.75 | 64.55 | 47940 | 1.46% |
| 05 Sep 2022 | 64.90 | 64.40 | 65.75 | 64.10 | 82830 | 0.78% |
| 02 Sep 2022 | 64.40 | 65.20 | 65.95 | 64.00 | 38171 | 0.78% |
| 01 Sep 2022 | 63.90 | 66.75 | 66.75 | 61.25 | 101459 | -2.37% |
| 30 Aug 2022 | 65.45 | 65.50 | 67.35 | 65.00 | 57898 | -0.98% |
| 29 Aug 2022 | 66.10 | 63.10 | 67.50 | 63.10 | 46752 | -1.20% |
| 26 Aug 2022 | 66.90 | 67.00 | 67.70 | 66.10 | 29889 | 0.38% |
| 25 Aug 2022 | 66.65 | 66.75 | 67.30 | 65.80 | 33423 | 0.15% |
| 24 Aug 2022 | 66.55 | 67.20 | 67.80 | 66.05 | 34351 | -0.30% |
| 23 Aug 2022 | 66.75 | 66.90 | 67.50 | 65.55 | 27925 | 0.75% |
| 22 Aug 2022 | 66.25 | 66.05 | 67.25 | 64.40 | 40360 | 0.30% |
| 19 Aug 2022 | 66.05 | 66.00 | 67.40 | 65.65 | 53582 | 0.38% |
| 18 Aug 2022 | 65.80 | 65.55 | 67.80 | 65.45 | 38528 | -1.35% |
| 17 Aug 2022 | 66.70 | 66.50 | 68.00 | 65.95 | 55629 | 1.83% |
| 16 Aug 2022 | 65.50 | 66.00 | 67.00 | 64.20 | 108327 | -3.46% |
| 12 Aug 2022 | 67.85 | 68.30 | 69.95 | 65.10 | 85380 | -1.17% |
| 11 Aug 2022 | 68.65 | 70.75 | 71.20 | 67.80 | 52623 | -1.58% |
| 10 Aug 2022 | 69.75 | 70.25 | 70.70 | 69.15 | 23480 | 1.23% |
| 08 Aug 2022 | 68.90 | 68.55 | 71.80 | 68.35 | 44685 | -2.68% |
| 05 Aug 2022 | 70.80 | 66.45 | 72.20 | 66.45 | 76108 | 4.04% |
| 04 Aug 2022 | 68.05 | 69.55 | 72.85 | 65.50 | 132385 | -2.44% |
| 03 Aug 2022 | 69.75 | 70.25 | 70.95 | 69.35 | 16494 | -0.29% |
| 02 Aug 2022 | 69.95 | 69.00 | 71.80 | 69.00 | 43295 | -0.64% |
| 01 Aug 2022 | 70.40 | 69.55 | 71.95 | 69.55 | 21094 | -0.21% |
| 29 Jul 2022 | 70.55 | 69.05 | 71.75 | 69.05 | 23734 | 2.25% |
| 28 Jul 2022 | 69.00 | 69.70 | 70.45 | 68.35 | 17096 | 0.88% |
| 27 Jul 2022 | 68.40 | 69.95 | 69.95 | 66.80 | 36702 | -1.65% |
| 26 Jul 2022 | 69.55 | 70.00 | 71.35 | 69.10 | 17206 | -1.07% |
| 25 Jul 2022 | 70.30 | 72.75 | 73.90 | 69.00 | 55088 | -3.30% |
| 22 Jul 2022 | 72.70 | 72.60 | 74.45 | 71.50 | 91019 | -0.07% |
| 21 Jul 2022 | 72.75 | 73.75 | 75.05 | 71.60 | 35179 | -1.22% |
| 20 Jul 2022 | 73.65 | 74.25 | 75.50 | 73.45 | 53994 | -0.47% |
| 19 Jul 2022 | 74.00 | 73.00 | 75.45 | 73.00 | 35497 | 0.34% |
| 18 Jul 2022 | 73.75 | 72.50 | 76.80 | 72.50 | 72850 | 1.86% |
| 15 Jul 2022 | 72.40 | 74.75 | 74.75 | 72.00 | 10365 | -1.30% |
| 14 Jul 2022 | 73.35 | 76.80 | 76.90 | 73.00 | 29135 | -2.85% |
| 13 Jul 2022 | 75.50 | 75.15 | 77.00 | 73.10 | 47897 | 2.44% |
| 12 Jul 2022 | 73.70 | 76.95 | 76.95 | 72.50 | 26572 | -2.45% |
| 11 Jul 2022 | 75.55 | 77.30 | 77.35 | 73.35 | 33818 | -0.85% |
| 08 Jul 2022 | 76.20 | 76.20 | 77.15 | 74.50 | 55289 | 0.33% |
| 07 Jul 2022 | 75.95 | 72.20 | 76.60 | 72.15 | 52556 | 5.19% |
| 06 Jul 2022 | 72.20 | 69.40 | 77.45 | 68.60 | 137607 | 4.71% |
| 05 Jul 2022 | 68.95 | 68.00 | 71.50 | 67.10 | 23539 | -0.36% |
| 04 Jul 2022 | 69.20 | 70.90 | 70.90 | 68.45 | 8920 | -0.79% |
| 01 Jul 2022 | 69.75 | 69.85 | 70.50 | 68.60 | 13992 | 1.16% |
| 30 Jun 2022 | 68.95 | 69.95 | 71.50 | 68.50 | 32365 | -0.58% |
| 29 Jun 2022 | 69.35 | 67.00 | 70.50 | 66.95 | 38920 | 3.12% |
| 28 Jun 2022 | 67.25 | 67.70 | 67.90 | 65.25 | 29591 | 0.22% |
| 27 Jun 2022 | 67.10 | 68.15 | 69.20 | 66.20 | 45404 | 0.60% |
| 24 Jun 2022 | 66.70 | 67.95 | 67.95 | 66.00 | 40532 | 3.25% |
| 23 Jun 2022 | 64.60 | 60.60 | 69.25 | 60.20 | 202464 | 8.75% |
| 22 Jun 2022 | 59.40 | 60.00 | 61.00 | 58.50 | 26107 | -0.67% |
| 21 Jun 2022 | 59.80 | 60.45 | 61.00 | 58.30 | 55282 | 3.91% |
| 20 Jun 2022 | 57.55 | 64.00 | 64.00 | 57.30 | 38924 | -7.10% |
| 17 Jun 2022 | 61.95 | 67.25 | 67.25 | 61.40 | 46443 | -6.28% |
| 16 Jun 2022 | 66.10 | 68.20 | 70.70 | 65.60 | 34071 | -3.64% |
| 15 Jun 2022 | 68.60 | 68.85 | 70.00 | 68.20 | 13167 | -0.72% |
| 14 Jun 2022 | 69.10 | 69.20 | 70.10 | 67.05 | 30065 | 1.54% |
| 13 Jun 2022 | 68.05 | 70.30 | 71.50 | 67.50 | 35569 | -3.95% |
| 10 Jun 2022 | 70.85 | 71.20 | 72.55 | 70.30 | 28249 | -1.19% |
| 09 Jun 2022 | 71.70 | 73.45 | 73.45 | 71.15 | 25022 | -0.49% |
| 08 Jun 2022 | 72.05 | 73.95 | 75.00 | 72.00 | 60508 | -2.37% |
| 07 Jun 2022 | 73.80 | 74.25 | 75.50 | 73.20 | 27946 | -1.27% |
| 06 Jun 2022 | 74.75 | 74.10 | 75.95 | 74.00 | 25737 | 0.00% |
| 03 Jun 2022 | 74.75 | 77.90 | 78.00 | 74.25 | 50633 | -2.22% |
| 02 Jun 2022 | 76.45 | 76.50 | 79.80 | 74.00 | 93953 | -0.71% |
| 01 Jun 2022 | 77.00 | 78.20 | 79.80 | 76.55 | 107218 | 1.32% |
| 31 May 2022 | 76.00 | 73.20 | 82.30 | 73.20 | 636191 | 8.26% |
| 30 May 2022 | 70.20 | 68.80 | 71.05 | 68.80 | 24231 | 0.65% |
| 27 May 2022 | 69.75 | 68.80 | 70.75 | 68.80 | 34190 | 1.53% |
| 26 May 2022 | 68.70 | 68.20 | 69.00 | 65.50 | 34511 | 0.96% |
| 25 May 2022 | 68.05 | 69.35 | 69.35 | 67.20 | 9532 | -0.80% |
| 24 May 2022 | 68.60 | 70.95 | 72.50 | 68.05 | 30665 | -2.21% |
| 23 May 2022 | 70.15 | 71.00 | 71.90 | 69.35 | 33460 | -0.43% |
| 20 May 2022 | 70.45 | 69.50 | 72.10 | 69.50 | 26186 | 1.66% |
| 19 May 2022 | 69.30 | 72.70 | 72.70 | 68.20 | 63728 | -4.68% |
| 18 May 2022 | 72.70 | 70.00 | 75.00 | 70.00 | 51374 | -0.14% |
| 17 May 2022 | 72.80 | 69.00 | 74.70 | 69.00 | 47065 | 5.05% |
| 16 May 2022 | 69.30 | 67.50 | 70.00 | 67.50 | 58315 | 3.43% |
| 13 May 2022 | 67.00 | 71.00 | 72.80 | 66.50 | 86331 | -2.69% |
| 12 May 2022 | 68.85 | 70.00 | 71.50 | 67.15 | 65850 | -1.99% |
| 11 May 2022 | 70.25 | 71.00 | 75.50 | 68.65 | 230826 | -1.75% |
| 10 May 2022 | 71.50 | 77.50 | 78.90 | 70.40 | 80210 | -8.16% |
| 09 May 2022 | 77.85 | 81.80 | 81.80 | 77.10 | 48119 | -2.32% |
| 06 May 2022 | 79.70 | 81.10 | 81.60 | 78.25 | 78461 | -2.33% |
| 05 May 2022 | 81.60 | 81.00 | 83.40 | 79.90 | 76925 | 0.49% |
| 04 May 2022 | 81.20 | 80.85 | 83.15 | 80.60 | 66697 | -0.85% |
| 02 May 2022 | 81.90 | 81.90 | 84.15 | 80.75 | 58524 | -0.36% |
| 29 Apr 2022 | 82.20 | 82.75 | 85.80 | 81.40 | 109967 | 0.98% |
| 28 Apr 2022 | 81.40 | 79.30 | 82.75 | 79.30 | 65804 | 2.13% |
| 27 Apr 2022 | 79.70 | 81.35 | 81.95 | 78.40 | 67486 | -0.81% |
| 26 Apr 2022 | 80.35 | 80.40 | 81.90 | 79.80 | 36239 | 0.75% |
| 25 Apr 2022 | 79.75 | 82.00 | 82.35 | 78.10 | 64789 | -3.27% |
| 22 Apr 2022 | 82.45 | 83.45 | 85.00 | 82.00 | 71854 | -0.66% |
| 21 Apr 2022 | 83.00 | 83.25 | 85.10 | 81.95 | 47344 | 0.12% |
| 20 Apr 2022 | 82.90 | 85.25 | 86.45 | 82.50 | 51322 | -0.90% |
| 19 Apr 2022 | 83.65 | 84.00 | 88.75 | 82.05 | 134195 | 0.48% |
| 18 Apr 2022 | 83.25 | 84.70 | 86.25 | 82.05 | 77185 | -0.18% |
| 13 Apr 2022 | 83.40 | 83.10 | 86.90 | 83.00 | 76805 | -0.36% |
| 12 Apr 2022 | 83.70 | 86.50 | 87.35 | 82.50 | 116926 | -4.29% |
| 11 Apr 2022 | 87.45 | 87.90 | 89.50 | 86.65 | 95594 | -1.07% |
| 08 Apr 2022 | 88.40 | 88.00 | 90.00 | 87.25 | 107300 | 0.51% |
| 07 Apr 2022 | 87.95 | 88.80 | 91.00 | 87.50 | 92308 | -0.06% |
| 06 Apr 2022 | 88.00 | 85.50 | 91.40 | 85.10 | 282847 | 3.35% |
| 05 Apr 2022 | 85.15 | 84.65 | 86.50 | 83.90 | 137850 | 2.04% |
| 04 Apr 2022 | 83.45 | 82.00 | 85.85 | 81.50 | 120660 | 0.66% |
| 01 Apr 2022 | 82.90 | 84.50 | 85.40 | 82.20 | 141895 | -0.48% |
| 31 Mar 2022 | 83.30 | 93.00 | 93.60 | 78.95 | 617268 | -3.36% |
| 30 Mar 2022 | 86.20 | 72.50 | 86.20 | 72.50 | 725857 | 19.97% |
| 29 Mar 2022 | 71.85 | 73.45 | 74.40 | 70.65 | 103534 | 0.70% |
| 28 Mar 2022 | 71.35 | 75.65 | 75.65 | 70.00 | 79235 | -4.16% |
| 25 Mar 2022 | 74.45 | 77.50 | 77.50 | 74.00 | 59128 | -2.74% |
| 24 Mar 2022 | 76.55 | 77.00 | 78.50 | 76.00 | 47840 | -0.58% |
| 23 Mar 2022 | 77.00 | 78.00 | 79.95 | 76.00 | 78794 | 0.39% |
| 22 Mar 2022 | 76.70 | 76.00 | 78.45 | 75.10 | 110201 | 1.59% |
| 21 Mar 2022 | 75.50 | 78.50 | 78.50 | 75.00 | 64789 | -0.72% |
| 17 Mar 2022 | 76.05 | 77.90 | 78.55 | 75.45 | 87922 | 0.93% |
| 16 Mar 2022 | 75.35 | 77.85 | 77.90 | 74.80 | 67536 | -0.20% |
| 15 Mar 2022 | 75.50 | 79.90 | 79.90 | 74.90 | 67553 | -3.45% |
| 14 Mar 2022 | 78.20 | 78.00 | 81.00 | 76.55 | 58920 | 0.58% |
| 11 Mar 2022 | 77.75 | 80.00 | 81.55 | 76.40 | 97548 | -0.58% |
| 10 Mar 2022 | 78.20 | 80.80 | 83.00 | 77.55 | 109733 | 1.76% |
| 09 Mar 2022 | 76.85 | 72.75 | 79.00 | 71.90 | 96128 | 7.94% |
| 08 Mar 2022 | 71.20 | 72.00 | 72.80 | 69.00 | 84120 | 1.14% |
| 07 Mar 2022 | 70.40 | 70.40 | 72.30 | 69.00 | 95319 | -3.96% |
| 04 Mar 2022 | 73.30 | 75.10 | 76.10 | 71.35 | 118703 | -3.74% |
| 03 Mar 2022 | 76.15 | 76.00 | 78.20 | 75.30 | 92161 | 2.56% |
| 02 Mar 2022 | 74.25 | 71.05 | 76.55 | 71.05 | 129435 | 0.61% |
| 28 Feb 2022 | 73.80 | 72.20 | 75.85 | 70.45 | 112613 | 0.00% |
| 25 Feb 2022 | 73.80 | 69.60 | 75.00 | 67.50 | 202854 | 12.50% |
| 24 Feb 2022 | 65.60 | 76.45 | 76.45 | 63.40 | 338990 | -15.79% |
| 23 Feb 2022 | 77.90 | 75.20 | 81.20 | 75.20 | 111186 | 2.57% |
| 22 Feb 2022 | 75.95 | 74.30 | 77.85 | 74.30 | 133794 | -5.36% |
| 21 Feb 2022 | 80.25 | 88.50 | 88.50 | 79.00 | 152423 | -7.81% |
| 18 Feb 2022 | 87.05 | 88.60 | 89.70 | 86.70 | 106174 | -1.92% |
| 17 Feb 2022 | 88.75 | 91.00 | 91.95 | 88.20 | 82951 | -2.15% |
| 16 Feb 2022 | 90.70 | 90.75 | 92.90 | 89.85 | 151240 | 2.60% |
| 15 Feb 2022 | 88.40 | 89.75 | 91.15 | 87.00 | 139657 | 0.00% |
| 14 Feb 2022 | 88.40 | 89.50 | 93.75 | 87.10 | 205805 | -2.05% |
| 11 Feb 2022 | 90.25 | 89.60 | 93.75 | 89.60 | 80175 | -2.85% |
| 10 Feb 2022 | 92.90 | 89.40 | 97.00 | 87.00 | 342902 | 4.79% |
| 09 Feb 2022 | 88.65 | 89.40 | 91.60 | 87.45 | 110230 | -0.45% |
| 08 Feb 2022 | 89.05 | 91.75 | 92.60 | 88.00 | 110219 | -1.49% |
| 07 Feb 2022 | 90.40 | 95.60 | 96.50 | 87.70 | 266329 | -4.24% |
| 04 Feb 2022 | 94.40 | 96.30 | 96.75 | 93.40 | 118266 | -0.32% |
| 03 Feb 2022 | 94.70 | 95.80 | 97.70 | 94.05 | 195562 | -0.26% |
| 02 Feb 2022 | 94.95 | 93.50 | 100.95 | 93.20 | 472344 | 1.77% |
| 01 Feb 2022 | 93.30 | 94.00 | 96.00 | 92.45 | 151877 | 0.11% |
| 31 Jan 2022 | 93.20 | 98.95 | 100.80 | 92.45 | 267917 | -3.37% |
| 28 Jan 2022 | 96.45 | 93.00 | 106.80 | 93.00 | 870108 | 4.78% |
| 27 Jan 2022 | 92.05 | 93.80 | 94.90 | 91.00 | 177418 | -3.46% |
| 25 Jan 2022 | 95.35 | 95.75 | 99.00 | 91.00 | 515489 | -1.70% |
| 24 Jan 2022 | 97.00 | 99.80 | 100.30 | 90.25 | 860634 | -0.87% |
| 21 Jan 2022 | 97.85 | 107.30 | 116.40 | 96.85 | 3115891 | -7.78% |
| 20 Jan 2022 | 106.10 | 86.80 | 106.10 | 86.80 | 2842208 | 19.95% |
| 19 Jan 2022 | 88.45 | 87.95 | 90.00 | 85.50 | 119916 | 1.55% |
| 18 Jan 2022 | 87.10 | 90.80 | 90.80 | 86.40 | 168439 | -3.54% |
| 17 Jan 2022 | 90.30 | 89.40 | 93.50 | 85.25 | 317840 | 1.98% |
| 14 Jan 2022 | 88.55 | 86.90 | 89.80 | 85.60 | 159828 | 3.27% |
| 13 Jan 2022 | 85.75 | 88.20 | 88.20 | 85.25 | 72166 | -0.75% |
| 12 Jan 2022 | 86.40 | 88.30 | 88.85 | 85.55 | 106451 | -0.23% |
| 11 Jan 2022 | 86.60 | 90.00 | 91.65 | 86.10 | 159710 | -3.78% |
| 10 Jan 2022 | 90.00 | 89.75 | 92.25 | 86.75 | 299598 | 2.92% |
| 07 Jan 2022 | 87.45 | 87.40 | 91.85 | 86.15 | 218785 | 0.69% |
| 06 Jan 2022 | 86.85 | 83.50 | 88.70 | 82.45 | 238746 | 3.15% |
| 05 Jan 2022 | 84.20 | 86.55 | 86.90 | 83.65 | 150340 | -1.64% |
| 04 Jan 2022 | 85.60 | 90.55 | 92.70 | 84.55 | 302953 | -5.47% |
| 03 Jan 2022 | 90.55 | 89.50 | 93.65 | 89.30 | 266653 | 2.14% |
| 31 Dec 2021 | 88.65 | 87.85 | 94.45 | 85.15 | 842889 | 0.91% |
| 30 Dec 2021 | 87.85 | 91.40 | 91.40 | 85.50 | 386551 | -3.30% |
| 29 Dec 2021 | 90.85 | 95.00 | 95.40 | 87.60 | 403417 | -3.66% |
| 28 Dec 2021 | 94.30 | 97.00 | 100.85 | 92.45 | 1470175 | 8.20% |
| 27 Dec 2021 | 87.15 | 74.70 | 87.15 | 72.30 | 644585 | 19.96% |
| 24 Dec 2021 | 72.65 | 72.15 | 75.50 | 71.85 | 50309 | -0.34% |
| 23 Dec 2021 | 72.90 | 74.20 | 76.40 | 71.30 | 46903 | -0.88% |
| 22 Dec 2021 | 73.55 | 70.10 | 78.45 | 68.00 | 134847 | 4.92% |
| 21 Dec 2021 | 70.10 | 72.50 | 72.50 | 69.15 | 35217 | 0.86% |
| 20 Dec 2021 | 69.50 | 73.30 | 73.30 | 65.25 | 76004 | -5.18% |
| 17 Dec 2021 | 73.30 | 77.65 | 77.65 | 72.60 | 49480 | -3.68% |
| 16 Dec 2021 | 76.10 | 79.85 | 80.00 | 75.15 | 48553 | -3.12% |
| 15 Dec 2021 | 78.55 | 77.60 | 80.55 | 74.70 | 188987 | 3.15% |
| 14 Dec 2021 | 76.15 | 79.85 | 80.00 | 74.75 | 117505 | -2.99% |
| 13 Dec 2021 | 78.50 | 77.40 | 80.50 | 74.30 | 173093 | 4.39% |
| 10 Dec 2021 | 75.20 | 71.95 | 78.00 | 71.10 | 202471 | 6.59% |
| 09 Dec 2021 | 70.55 | 72.45 | 72.80 | 70.00 | 39287 | -1.40% |
| 08 Dec 2021 | 71.55 | 72.85 | 76.45 | 70.55 | 243558 | -0.83% |
| 07 Dec 2021 | 72.15 | 63.85 | 74.55 | 62.65 | 557453 | 16.09% |
| 06 Dec 2021 | 62.15 | 64.00 | 64.75 | 61.15 | 56079 | -2.59% |
| 03 Dec 2021 | 63.80 | 63.50 | 64.70 | 62.60 | 29548 | 1.43% |
| 02 Dec 2021 | 62.90 | 64.00 | 64.30 | 62.15 | 30803 | -0.47% |
| 01 Dec 2021 | 63.20 | 62.95 | 64.90 | 61.85 | 24160 | 2.27% |
| 30 Nov 2021 | 61.80 | 63.45 | 63.45 | 60.35 | 22005 | 1.48% |
| 29 Nov 2021 | 60.90 | 63.00 | 64.00 | 60.10 | 43246 | -4.62% |
| 26 Nov 2021 | 63.85 | 63.25 | 64.95 | 63.25 | 30960 | -0.62% |
| 25 Nov 2021 | 64.25 | 66.00 | 66.00 | 63.65 | 35002 | -0.85% |
| 24 Nov 2021 | 64.80 | 64.90 | 65.90 | 63.80 | 44422 | 1.25% |
| 23 Nov 2021 | 64.00 | 65.45 | 65.45 | 63.20 | 34513 | 0.16% |
| 22 Nov 2021 | 63.90 | 67.95 | 67.95 | 63.50 | 26667 | 0.71% |
| 18 Nov 2021 | 63.45 | 66.70 | 69.50 | 60.95 | 148065 | -6.28% |
| 17 Nov 2021 | 67.70 | 69.10 | 70.05 | 67.05 | 27052 | -2.24% |
| 16 Nov 2021 | 69.25 | 69.45 | 70.50 | 68.50 | 24246 | 1.09% |
| 15 Nov 2021 | 68.50 | 71.00 | 71.80 | 67.65 | 41411 | -0.58% |
| 12 Nov 2021 | 68.90 | 72.00 | 73.70 | 68.50 | 63079 | -4.11% |
| 11 Nov 2021 | 71.85 | 78.00 | 78.00 | 71.20 | 149990 | -2.64% |
| 10 Nov 2021 | 73.80 | 69.80 | 74.95 | 67.55 | 218587 | 8.29% |
| 09 Nov 2021 | 68.15 | 69.00 | 70.90 | 67.60 | 48406 | -1.94% |
| 08 Nov 2021 | 69.50 | 71.40 | 71.70 | 68.50 | 27932 | -0.64% |
| 04 Nov 2021 | 69.95 | 70.20 | 71.00 | 69.00 | 13590 | 2.04% |
| 03 Nov 2021 | 68.55 | 69.10 | 70.85 | 68.15 | 25352 | -1.08% |
| 02 Nov 2021 | 69.30 | 71.40 | 71.75 | 68.10 | 34708 | -0.79% |
| 01 Nov 2021 | 69.85 | 71.15 | 71.15 | 68.55 | 25781 | 3.02% |
| 29 Oct 2021 | 67.80 | 64.60 | 69.80 | 62.20 | 38609 | 4.95% |
| 28 Oct 2021 | 64.60 | 69.95 | 70.90 | 63.80 | 62752 | -5.76% |
| 27 Oct 2021 | 68.55 | 68.90 | 69.25 | 67.20 | 16158 | 2.16% |
| 26 Oct 2021 | 67.10 | 67.55 | 68.25 | 66.05 | 15423 | 1.36% |
| 25 Oct 2021 | 66.20 | 66.35 | 67.95 | 65.50 | 27737 | -1.27% |
| 22 Oct 2021 | 67.05 | 68.25 | 69.80 | 66.05 | 95799 | -1.61% |
| 21 Oct 2021 | 68.15 | 69.90 | 71.00 | 67.50 | 59722 | -0.94% |
| 20 Oct 2021 | 68.80 | 71.45 | 71.95 | 67.05 | 81050 | -2.82% |
| 19 Oct 2021 | 70.80 | 75.40 | 75.70 | 68.65 | 103386 | -4.39% |
| 18 Oct 2021 | 74.05 | 71.15 | 74.90 | 71.15 | 69865 | 2.78% |
| 14 Oct 2021 | 72.05 | 74.05 | 75.90 | 71.10 | 111124 | -3.03% |
| 13 Oct 2021 | 74.30 | 75.80 | 76.70 | 73.55 | 76638 | -3.19% |
| 12 Oct 2021 | 76.75 | 78.05 | 79.65 | 76.00 | 47149 | -2.35% |
| 11 Oct 2021 | 78.60 | 81.00 | 81.00 | 76.80 | 105765 | -3.08% |
| 08 Oct 2021 | 81.10 | 82.00 | 84.50 | 71.75 | 383221 | 3.58% |
| 07 Oct 2021 | 78.30 | 76.60 | 78.30 | 75.00 | 114933 | 9.97% |
| 06 Oct 2021 | 71.20 | 71.20 | 71.20 | 71.20 | 29533 | 4.94% |
| 05 Oct 2021 | 67.85 | 64.95 | 67.85 | 64.90 | 53999 | 4.95% |
| 04 Oct 2021 | 64.65 | 65.45 | 65.50 | 64.15 | 36034 | 0.78% |
| 01 Oct 2021 | 64.15 | 63.90 | 65.85 | 63.70 | 66851 | -0.62% |
| 30 Sep 2021 | 64.55 | 66.75 | 66.75 | 64.10 | 47425 | -1.45% |
| 29 Sep 2021 | 65.50 | 66.20 | 67.25 | 64.90 | 33012 | 0.31% |
| 28 Sep 2021 | 65.30 | 67.50 | 67.85 | 64.00 | 58658 | -2.32% |
| 27 Sep 2021 | 66.85 | 68.00 | 68.85 | 66.40 | 70611 | 0.68% |
| 24 Sep 2021 | 66.40 | 68.50 | 68.50 | 66.00 | 31201 | -1.48% |
| 23 Sep 2021 | 67.40 | 67.85 | 68.95 | 65.75 | 73334 | 1.35% |
| 22 Sep 2021 | 66.50 | 67.45 | 67.90 | 65.50 | 39708 | -0.60% |
| 21 Sep 2021 | 66.90 | 67.00 | 67.80 | 64.10 | 36699 | 0.60% |
| 20 Sep 2021 | 66.50 | 70.00 | 70.50 | 66.40 | 87240 | -4.80% |
| 17 Sep 2021 | 69.85 | 72.00 | 72.00 | 69.20 | 53230 | -1.48% |
| 16 Sep 2021 | 70.90 | 71.40 | 72.35 | 70.50 | 39407 | -0.63% |
| 15 Sep 2021 | 71.35 | 71.90 | 72.95 | 70.05 | 76654 | -0.83% |
| 14 Sep 2021 | 71.95 | 73.95 | 74.00 | 71.10 | 81757 | -1.91% |
| 13 Sep 2021 | 73.35 | 74.00 | 74.95 | 72.55 | 30370 | -0.54% |
| 09 Sep 2021 | 73.75 | 75.80 | 75.80 | 73.00 | 30650 | -0.07% |
| 08 Sep 2021 | 73.80 | 76.95 | 76.95 | 73.00 | 41943 | -2.45% |
| 07 Sep 2021 | 75.65 | 76.95 | 78.25 | 74.10 | 29850 | -1.69% |
| 06 Sep 2021 | 76.95 | 76.00 | 77.20 | 74.50 | 52243 | 1.32% |
| 03 Sep 2021 | 75.95 | 74.00 | 75.95 | 72.70 | 171824 | 4.98% |
| 02 Sep 2021 | 72.35 | 73.80 | 74.20 | 71.70 | 58850 | 0.07% |
| 01 Sep 2021 | 72.30 | 74.55 | 76.00 | 72.00 | 75402 | -3.79% |
| 31 Aug 2021 | 75.15 | 75.10 | 76.85 | 73.00 | 216315 | -1.05% |
| 30 Aug 2021 | 75.95 | 73.10 | 77.10 | 73.00 | 123773 | 3.40% |
| 27 Aug 2021 | 73.45 | 74.80 | 76.75 | 71.95 | 132586 | -1.21% |
| 26 Aug 2021 | 74.35 | 70.80 | 74.35 | 70.20 | 92331 | 4.94% |
| 25 Aug 2021 | 70.85 | 73.25 | 76.80 | 70.15 | 62288 | -3.21% |
| 24 Aug 2021 | 73.20 | 71.60 | 75.45 | 70.30 | 121452 | -1.01% |
| 23 Aug 2021 | 73.95 | 77.05 | 80.90 | 73.95 | 151573 | -4.95% |
| 20 Aug 2021 | 77.80 | 77.00 | 80.95 | 74.55 | 208017 | 0.71% |
| 18 Aug 2021 | 77.25 | 70.15 | 77.25 | 70.00 | 158739 | 4.96% |
| 17 Aug 2021 | 73.60 | 73.60 | 73.60 | 73.60 | 21269 | -4.97% |
| 16 Aug 2021 | 77.45 | 78.00 | 79.85 | 77.45 | 49187 | -4.97% |
| 13 Aug 2021 | 81.50 | 80.85 | 82.80 | 79.40 | 159361 | 2.64% |
| 12 Aug 2021 | 79.40 | 81.40 | 84.55 | 79.40 | 320504 | -4.97% |
| 11 Aug 2021 | 83.55 | 83.50 | 85.00 | 83.50 | 138922 | -4.89% |
| 10 Aug 2021 | 87.85 | 93.00 | 93.00 | 87.85 | 79748 | -4.98% |
| 09 Aug 2021 | 92.45 | 96.35 | 97.30 | 92.15 | 157598 | -4.64% |
| 06 Aug 2021 | 96.95 | 101.25 | 104.90 | 96.85 | 150283 | -4.86% |
| 05 Aug 2021 | 101.90 | 108.00 | 111.15 | 100.65 | 289592 | -3.78% |
| 04 Aug 2021 | 105.90 | 111.70 | 112.30 | 105.00 | 169229 | -3.51% |
| 03 Aug 2021 | 109.75 | 105.90 | 110.00 | 105.90 | 207337 | 4.72% |
| 02 Aug 2021 | 104.80 | 108.00 | 110.00 | 103.45 | 297759 | -3.72% |
| 30 Jul 2021 | 108.85 | 120.25 | 120.25 | 108.85 | 616212 | -4.98% |
| 29 Jul 2021 | 114.55 | 106.20 | 114.55 | 106.20 | 199508 | 5.00% |
| 28 Jul 2021 | 109.10 | 109.10 | 109.10 | 103.95 | 570801 | 4.95% |
| 27 Jul 2021 | 103.95 | 99.00 | 103.95 | 99.00 | 185714 | 5.00% |
| 26 Jul 2021 | 99.00 | 106.45 | 106.50 | 99.00 | 402448 | -4.99% |
| 23 Jul 2021 | 104.20 | 104.20 | 104.20 | 100.00 | 740978 | 4.99% |
| 22 Jul 2021 | 99.25 | 99.25 | 99.25 | 99.25 | 114196 | 9.97% |
| 20 Jul 2021 | 90.25 | 88.00 | 90.25 | 85.00 | 763569 | 9.99% |
| 19 Jul 2021 | 82.05 | 75.30 | 82.05 | 73.95 | 336858 | 9.99% |
| 16 Jul 2021 | 74.60 | 75.95 | 76.40 | 73.10 | 61575 | -0.40% |
| 15 Jul 2021 | 74.90 | 76.40 | 77.60 | 74.40 | 58181 | -0.53% |
| 14 Jul 2021 | 75.30 | 75.50 | 77.75 | 72.25 | 134292 | 1.21% |
| 13 Jul 2021 | 74.40 | 76.90 | 77.15 | 72.65 | 88985 | -0.33% |
| 12 Jul 2021 | 74.65 | 70.60 | 76.35 | 70.60 | 220507 | 5.21% |
| 09 Jul 2021 | 70.95 | 72.45 | 72.75 | 70.20 | 50746 | 0.07% |
| 08 Jul 2021 | 70.90 | 68.35 | 72.75 | 68.05 | 159304 | 4.42% |
| 07 Jul 2021 | 67.90 | 69.00 | 70.25 | 66.85 | 108558 | -0.73% |
| 06 Jul 2021 | 68.40 | 69.00 | 70.35 | 68.20 | 78251 | -0.07% |
| 05 Jul 2021 | 68.45 | 71.00 | 71.90 | 68.00 | 111895 | -2.21% |
| 02 Jul 2021 | 70.00 | 70.75 | 71.95 | 69.75 | 48187 | -0.85% |
| 01 Jul 2021 | 70.60 | 70.75 | 71.55 | 69.65 | 47324 | 0.36% |
| 30 Jun 2021 | 70.35 | 70.35 | 72.10 | 69.35 | 96726 | 0.00% |
| 29 Jun 2021 | 70.35 | 71.00 | 72.80 | 70.05 | 36279 | -0.21% |
| 28 Jun 2021 | 70.50 | 71.60 | 72.80 | 70.00 | 55222 | -1.95% |
| 25 Jun 2021 | 71.90 | 71.80 | 73.35 | 71.50 | 35432 | 0.14% |
| 24 Jun 2021 | 71.80 | 73.70 | 74.15 | 71.00 | 42453 | -1.91% |
| 23 Jun 2021 | 73.20 | 75.00 | 75.20 | 73.00 | 80643 | -0.75% |
| 22 Jun 2021 | 73.75 | 73.00 | 79.80 | 72.10 | 368148 | 1.24% |
| 21 Jun 2021 | 72.85 | 72.60 | 75.30 | 70.65 | 109891 | 0.34% |
| 18 Jun 2021 | 72.60 | 73.70 | 77.00 | 71.00 | 204444 | 0.21% |
| 17 Jun 2021 | 72.45 | 76.80 | 76.80 | 70.30 | 154877 | -5.85% |
| 16 Jun 2021 | 76.95 | 78.20 | 78.20 | 72.10 | 145003 | 0.13% |
| 15 Jun 2021 | 76.85 | 81.40 | 81.40 | 76.10 | 91316 | -1.47% |
| 14 Jun 2021 | 78.00 | 77.90 | 80.00 | 74.60 | 360518 | 3.17% |
| 11 Jun 2021 | 75.60 | 84.00 | 84.85 | 75.00 | 258110 | -4.42% |
| 10 Jun 2021 | 79.10 | 73.00 | 79.20 | 73.00 | 500237 | 9.86% |
| 09 Jun 2021 | 72.00 | 72.35 | 75.65 | 69.60 | 224201 | 0.49% |
| 08 Jun 2021 | 71.65 | 75.70 | 77.50 | 71.00 | 187686 | -5.35% |
| 07 Jun 2021 | 75.70 | 75.70 | 76.50 | 72.00 | 188807 | 2.09% |
| 04 Jun 2021 | 74.15 | 73.00 | 76.50 | 70.00 | 272712 | 0.61% |
| 03 Jun 2021 | 73.70 | 69.50 | 79.40 | 66.55 | 858593 | 8.70% |
| 02 Jun 2021 | 67.80 | 64.90 | 68.95 | 62.50 | 354845 | 7.11% |
| 01 Jun 2021 | 63.30 | 67.30 | 68.95 | 60.75 | 865899 | -0.24% |
| 31 May 2021 | 63.45 | 54.75 | 63.45 | 53.20 | 905721 | 19.94% |
| 28 May 2021 | 52.90 | 54.90 | 55.50 | 52.15 | 87010 | -1.58% |
| 27 May 2021 | 53.75 | 54.00 | 54.95 | 53.45 | 51422 | 0.84% |
| 26 May 2021 | 53.30 | 55.20 | 56.45 | 52.70 | 102478 | -3.27% |
| 25 May 2021 | 55.10 | 55.50 | 57.15 | 54.00 | 104002 | -1.08% |
| 24 May 2021 | 55.70 | 59.75 | 60.90 | 53.65 | 146994 | -4.87% |
| 21 May 2021 | 58.55 | 57.80 | 59.45 | 57.00 | 139385 | 3.45% |
| 20 May 2021 | 56.60 | 58.45 | 59.85 | 55.35 | 287349 | -3.33% |
| 19 May 2021 | 58.55 | 55.40 | 64.80 | 55.30 | 1619173 | 5.97% |
| 18 May 2021 | 55.25 | 48.00 | 55.25 | 46.60 | 1051813 | 19.98% |
| 17 May 2021 | 46.05 | 45.00 | 47.30 | 44.15 | 94465 | 5.98% |
| 14 May 2021 | 43.45 | 45.60 | 46.00 | 43.05 | 84230 | -3.01% |
| 12 May 2021 | 44.80 | 44.55 | 46.00 | 44.00 | 76343 | 0.56% |
| 11 May 2021 | 44.55 | 44.85 | 45.00 | 43.60 | 35473 | -0.78% |
| 10 May 2021 | 44.90 | 45.25 | 46.00 | 44.30 | 69871 | 1.35% |
| 07 May 2021 | 44.30 | 43.75 | 45.00 | 43.75 | 53895 | 1.14% |
| 06 May 2021 | 43.80 | 42.85 | 44.45 | 42.85 | 49018 | 3.18% |
| 05 May 2021 | 42.45 | 44.95 | 44.95 | 42.05 | 47111 | -2.08% |
| 04 May 2021 | 43.35 | 44.10 | 45.45 | 43.00 | 50710 | -2.58% |
| 03 May 2021 | 44.50 | 45.20 | 45.20 | 43.30 | 60552 | 1.60% |
| 30 Apr 2021 | 43.80 | 39.60 | 47.80 | 39.60 | 161656 | 8.42% |
| 29 Apr 2021 | 40.40 | 42.20 | 43.90 | 39.40 | 92653 | -5.94% |
| 28 Apr 2021 | 42.95 | 44.00 | 45.20 | 42.55 | 79478 | -3.81% |
| 27 Apr 2021 | 44.65 | 43.80 | 45.00 | 42.30 | 110951 | 2.88% |
| 26 Apr 2021 | 43.40 | 42.55 | 45.20 | 42.20 | 189514 | 4.58% |
| 23 Apr 2021 | 41.50 | 39.15 | 44.85 | 38.95 | 376982 | 6.68% |
| 22 Apr 2021 | 38.90 | 36.60 | 39.70 | 36.20 | 62745 | 3.73% |
| 20 Apr 2021 | 37.50 | 36.95 | 39.70 | 36.50 | 221914 | 4.17% |
| 19 Apr 2021 | 36.00 | 34.00 | 36.90 | 32.30 | 61874 | 5.88% |
| 16 Apr 2021 | 34.00 | 35.80 | 36.80 | 33.55 | 44169 | -3.13% |
| 15 Apr 2021 | 35.10 | 37.10 | 37.90 | 34.05 | 51581 | -3.70% |
| 13 Apr 2021 | 36.45 | 35.45 | 37.00 | 34.20 | 129402 | 5.35% |
| 12 Apr 2021 | 34.60 | 33.95 | 36.00 | 31.85 | 88757 | 1.91% |
| 09 Apr 2021 | 33.95 | 32.50 | 34.70 | 32.05 | 44848 | 6.43% |
| 08 Apr 2021 | 31.90 | 32.00 | 33.05 | 31.70 | 39927 | -1.09% |
| 07 Apr 2021 | 32.25 | 32.50 | 32.75 | 31.60 | 32260 | 1.26% |
| 06 Apr 2021 | 31.85 | 31.55 | 32.45 | 31.05 | 33169 | 0.95% |
| 05 Apr 2021 | 31.55 | 33.80 | 33.80 | 31.25 | 24915 | -3.66% |
| 01 Apr 2021 | 32.75 | 33.15 | 33.40 | 31.95 | 15133 | 3.15% |
| 31 Mar 2021 | 31.75 | 32.10 | 32.65 | 31.60 | 15539 | -1.70% |
| 30 Mar 2021 | 32.30 | 33.90 | 33.90 | 32.00 | 10266 | -1.97% |
| 26 Mar 2021 | 32.95 | 32.95 | 33.50 | 31.65 | 20765 | 3.62% |
| 25 Mar 2021 | 31.80 | 34.50 | 34.50 | 31.20 | 67316 | -5.78% |
| 24 Mar 2021 | 33.75 | 34.30 | 34.60 | 33.25 | 18341 | -0.59% |
| 23 Mar 2021 | 33.95 | 34.35 | 34.80 | 33.40 | 28997 | 1.95% |
| 22 Mar 2021 | 33.30 | 33.80 | 34.00 | 32.60 | 11906 | 2.62% |
| 19 Mar 2021 | 32.45 | 33.85 | 33.85 | 31.80 | 39095 | -2.11% |
| 18 Mar 2021 | 33.15 | 34.50 | 34.90 | 32.95 | 36950 | -2.07% |
| 17 Mar 2021 | 33.85 | 34.50 | 34.90 | 33.55 | 22649 | 0.59% |
| 16 Mar 2021 | 33.65 | 34.40 | 34.50 | 33.15 | 46529 | -1.46% |
| 15 Mar 2021 | 34.15 | 35.80 | 35.80 | 33.90 | 30677 | -1.01% |
| 12 Mar 2021 | 34.50 | 35.80 | 35.80 | 34.35 | 24447 | 0.29% |
| 10 Mar 2021 | 34.40 | 34.80 | 36.30 | 33.85 | 17888 | -1.15% |
| 09 Mar 2021 | 34.80 | 35.35 | 35.50 | 34.35 | 21901 | -0.57% |
| 08 Mar 2021 | 35.00 | 36.00 | 36.00 | 34.60 | 23944 | -0.43% |
| 05 Mar 2021 | 35.15 | 35.65 | 36.05 | 35.15 | 22631 | -1.13% |
| 04 Mar 2021 | 35.55 | 35.05 | 36.45 | 35.05 | 14068 | -0.42% |
| 03 Mar 2021 | 35.70 | 36.75 | 36.75 | 35.25 | 22861 | 0.00% |
| 02 Mar 2021 | 35.70 | 37.65 | 37.65 | 35.10 | 20541 | -0.97% |
| 01 Mar 2021 | 36.05 | 36.90 | 36.90 | 35.70 | 26323 | 2.85% |
| 26 Feb 2021 | 35.05 | 36.00 | 37.45 | 34.10 | 85512 | -5.53% |
| 25 Feb 2021 | 37.10 | 35.30 | 37.90 | 35.30 | 35170 | 4.36% |
| 24 Feb 2021 | 35.55 | 37.20 | 37.80 | 35.10 | 57948 | -1.93% |
| 23 Feb 2021 | 36.25 | 36.40 | 37.00 | 34.95 | 47323 | 4.47% |
| 22 Feb 2021 | 34.70 | 37.20 | 37.20 | 34.50 | 49837 | -2.12% |
| 19 Feb 2021 | 35.45 | 36.90 | 36.90 | 35.25 | 32400 | -0.98% |
| 18 Feb 2021 | 35.80 | 36.80 | 36.90 | 35.60 | 67199 | -0.97% |
| 17 Feb 2021 | 36.15 | 36.00 | 37.80 | 35.55 | 30439 | 0.42% |
| 16 Feb 2021 | 36.00 | 36.30 | 37.00 | 35.85 | 51994 | -2.57% |
| 15 Feb 2021 | 36.95 | 39.00 | 40.30 | 36.20 | 175645 | -7.74% |
| 12 Feb 2021 | 40.05 | 41.15 | 41.65 | 39.55 | 86522 | -2.91% |
| 11 Feb 2021 | 41.25 | 41.90 | 42.25 | 39.90 | 46541 | 2.87% |
| 10 Feb 2021 | 40.10 | 41.90 | 41.90 | 39.50 | 45239 | -0.62% |
| 09 Feb 2021 | 40.35 | 40.90 | 43.00 | 39.25 | 181676 | 3.33% |
| 08 Feb 2021 | 39.05 | 41.60 | 41.80 | 38.85 | 55534 | -2.38% |
| 05 Feb 2021 | 40.00 | 40.00 | 41.65 | 39.50 | 50593 | 1.65% |
| 04 Feb 2021 | 39.35 | 39.45 | 40.05 | 39.05 | 26456 | 1.68% |
| 03 Feb 2021 | 38.70 | 39.60 | 40.95 | 38.55 | 62264 | -3.37% |
| 02 Feb 2021 | 40.05 | 40.95 | 43.00 | 39.30 | 44238 | -0.62% |
| 01 Feb 2021 | 40.30 | 39.50 | 41.45 | 38.20 | 46492 | 2.54% |
| 29 Jan 2021 | 39.30 | 39.75 | 40.00 | 38.40 | 17744 | 2.08% |
| 28 Jan 2021 | 38.50 | 38.40 | 40.10 | 38.05 | 33672 | -0.65% |
| 27 Jan 2021 | 38.75 | 40.00 | 41.00 | 38.60 | 31988 | -3.13% |
| 25 Jan 2021 | 40.00 | 42.50 | 42.50 | 39.80 | 19655 | -0.74% |
| 22 Jan 2021 | 40.30 | 42.65 | 42.65 | 39.55 | 35908 | -2.30% |
| 21 Jan 2021 | 41.25 | 41.55 | 42.55 | 40.85 | 22379 | -1.08% |
| 20 Jan 2021 | 41.70 | 43.95 | 43.95 | 41.50 | 34778 | -2.00% |
| 19 Jan 2021 | 42.55 | 42.75 | 43.90 | 42.20 | 51237 | 4.03% |
| 18 Jan 2021 | 40.90 | 43.00 | 43.20 | 40.65 | 43478 | -2.97% |
| 15 Jan 2021 | 42.15 | 42.45 | 43.05 | 41.75 | 55543 | -0.71% |
| 14 Jan 2021 | 42.45 | 43.50 | 43.50 | 42.20 | 18157 | -0.35% |
| 13 Jan 2021 | 42.60 | 44.00 | 44.00 | 42.20 | 80675 | -1.05% |
| 12 Jan 2021 | 43.05 | 42.95 | 43.85 | 42.30 | 40357 | 0.23% |
| 11 Jan 2021 | 42.95 | 44.20 | 44.20 | 42.45 | 104556 | 0.70% |
| 08 Jan 2021 | 42.65 | 43.05 | 44.80 | 41.80 | 102651 | -0.47% |
| 07 Jan 2021 | 42.85 | 44.35 | 44.90 | 42.05 | 106544 | -0.46% |
| 06 Jan 2021 | 43.05 | 43.55 | 45.50 | 42.50 | 69876 | -2.16% |
| 05 Jan 2021 | 44.00 | 45.95 | 45.95 | 43.50 | 61343 | -2.76% |
| 04 Jan 2021 | 45.25 | 45.95 | 46.45 | 44.50 | 56288 | -0.77% |
| 01 Jan 2021 | 45.60 | 45.45 | 47.00 | 44.95 | 57361 | 0.33% |
| 31 Dec 2020 | 45.45 | 44.40 | 47.45 | 42.70 | 196929 | 4.60% |
| 30 Dec 2020 | 43.45 | 44.00 | 45.40 | 43.00 | 54846 | -1.47% |
| 29 Dec 2020 | 44.10 | 45.90 | 45.90 | 43.45 | 96601 | -2.00% |
| 28 Dec 2020 | 45.00 | 44.50 | 45.80 | 44.25 | 68261 | 1.81% |
| 24 Dec 2020 | 44.20 | 41.45 | 45.45 | 41.45 | 82109 | -0.56% |
| 23 Dec 2020 | 44.45 | 46.70 | 46.90 | 42.40 | 173027 | -1.66% |
| 22 Dec 2020 | 45.20 | 46.50 | 47.90 | 41.20 | 218429 | 3.55% |
