KECL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 97.32 | 100.75 | 101.46 | 96.00 | 174879 | -3.39% |
| 17 Dec 2025 | 100.73 | 102.77 | 102.77 | 100.00 | 54125 | -1.89% |
| 16 Dec 2025 | 102.67 | 103.10 | 104.87 | 102.40 | 44856 | -1.30% |
| 15 Dec 2025 | 104.02 | 101.74 | 105.40 | 100.52 | 102528 | 2.24% |
| 12 Dec 2025 | 101.74 | 101.28 | 103.40 | 101.10 | 52846 | 0.21% |
| 11 Dec 2025 | 101.53 | 100.90 | 102.30 | 98.80 | 85833 | 0.97% |
| 10 Dec 2025 | 100.55 | 100.46 | 104.90 | 100.00 | 129914 | 0.09% |
| 09 Dec 2025 | 100.46 | 99.30 | 101.99 | 97.02 | 93517 | -0.37% |
| 08 Dec 2025 | 100.83 | 103.22 | 104.90 | 100.00 | 96798 | -2.86% |
| 05 Dec 2025 | 103.80 | 104.24 | 104.35 | 102.80 | 50163 | -0.43% |
| 04 Dec 2025 | 104.25 | 105.33 | 105.33 | 103.66 | 59278 | -1.03% |
| 03 Dec 2025 | 105.33 | 105.57 | 106.79 | 104.80 | 69858 | -0.57% |
| 02 Dec 2025 | 105.93 | 104.20 | 106.50 | 103.11 | 152728 | 1.76% |
| 01 Dec 2025 | 104.10 | 105.68 | 106.13 | 103.70 | 79575 | -1.46% |
| 28 Nov 2025 | 105.64 | 106.20 | 106.95 | 105.30 | 50564 | -0.93% |
| 27 Nov 2025 | 106.63 | 106.38 | 107.82 | 106.06 | 68524 | 0.13% |
| 26 Nov 2025 | 106.49 | 104.11 | 107.50 | 104.11 | 133718 | 1.81% |
| 25 Nov 2025 | 104.60 | 104.04 | 105.89 | 103.86 | 127461 | -0.09% |
| 24 Nov 2025 | 104.69 | 109.45 | 109.49 | 104.04 | 124806 | -3.38% |
| 21 Nov 2025 | 108.35 | 110.70 | 110.70 | 107.63 | 103716 | -2.15% |
| 20 Nov 2025 | 110.73 | 113.00 | 113.85 | 109.99 | 167753 | -1.87% |
| 19 Nov 2025 | 112.84 | 113.50 | 113.61 | 112.00 | 87266 | 0.14% |
| 18 Nov 2025 | 112.68 | 113.94 | 114.25 | 112.21 | 91538 | -0.92% |
| 17 Nov 2025 | 113.73 | 114.22 | 115.51 | 113.12 | 83800 | -0.17% |
| 14 Nov 2025 | 113.92 | 114.75 | 115.56 | 113.50 | 103709 | -0.71% |
| 13 Nov 2025 | 114.74 | 116.26 | 117.49 | 114.46 | 159609 | -1.31% |
| 12 Nov 2025 | 116.26 | 119.53 | 120.46 | 115.65 | 164615 | -1.57% |
| 11 Nov 2025 | 118.12 | 112.45 | 123.70 | 112.25 | 1210264 | 5.15% |
| 10 Nov 2025 | 112.34 | 113.17 | 114.22 | 111.87 | 87746 | -0.57% |
| 07 Nov 2025 | 112.98 | 114.98 | 115.06 | 112.70 | 193047 | -1.75% |
| 06 Nov 2025 | 114.99 | 116.00 | 116.39 | 114.25 | 76260 | -1.21% |
| 04 Nov 2025 | 116.40 | 117.69 | 118.07 | 116.00 | 74745 | -0.70% |
| 03 Nov 2025 | 117.22 | 118.69 | 118.69 | 117.00 | 95331 | -0.69% |
| 31 Oct 2025 | 118.03 | 118.70 | 119.34 | 117.51 | 78754 | -0.76% |
| 30 Oct 2025 | 118.93 | 120.00 | 120.79 | 118.10 | 138386 | -1.08% |
| 29 Oct 2025 | 120.23 | 119.14 | 120.90 | 118.85 | 137505 | 1.22% |
| 28 Oct 2025 | 118.78 | 118.21 | 120.68 | 117.75 | 133965 | 0.88% |
| 27 Oct 2025 | 117.74 | 119.00 | 119.89 | 116.60 | 128916 | -0.83% |
| 24 Oct 2025 | 118.72 | 120.80 | 121.00 | 118.20 | 141209 | -0.74% |
| 23 Oct 2025 | 119.60 | 121.20 | 121.84 | 119.36 | 108684 | -1.50% |
| 21 Oct 2025 | 121.42 | 121.24 | 122.00 | 120.10 | 45481 | 0.16% |
| 20 Oct 2025 | 121.23 | 119.87 | 122.06 | 118.08 | 128003 | 1.79% |
| 17 Oct 2025 | 119.10 | 120.34 | 121.38 | 117.50 | 215335 | -0.28% |
| 16 Oct 2025 | 119.43 | 120.61 | 123.88 | 118.65 | 338077 | -0.44% |
| 15 Oct 2025 | 119.96 | 124.86 | 128.39 | 117.30 | 674139 | -3.16% |
| 14 Oct 2025 | 123.88 | 127.65 | 130.50 | 122.35 | 884633 | -1.87% |
| 13 Oct 2025 | 126.24 | 117.00 | 130.95 | 117.00 | 4283541 | 8.72% |
| 10 Oct 2025 | 116.12 | 117.27 | 117.66 | 115.41 | 94868 | -0.58% |
| 09 Oct 2025 | 116.80 | 120.80 | 120.85 | 116.10 | 93317 | -1.83% |
| 08 Oct 2025 | 118.98 | 118.85 | 121.23 | 117.99 | 100494 | 0.06% |
| 07 Oct 2025 | 118.91 | 121.95 | 123.21 | 118.10 | 171439 | -1.50% |
| 06 Oct 2025 | 120.72 | 117.48 | 123.99 | 115.20 | 308519 | 4.43% |
| 03 Oct 2025 | 115.60 | 115.96 | 117.27 | 113.99 | 127227 | 0.39% |
| 01 Oct 2025 | 115.15 | 113.05 | 116.70 | 113.05 | 79469 | 1.86% |
| 30 Sep 2025 | 113.05 | 114.00 | 116.56 | 112.10 | 113521 | -0.93% |
| 29 Sep 2025 | 114.11 | 116.11 | 118.43 | 113.53 | 79632 | -1.47% |
| 26 Sep 2025 | 115.81 | 118.61 | 119.06 | 114.76 | 90481 | -2.36% |
| 25 Sep 2025 | 118.61 | 119.50 | 121.49 | 118.40 | 61179 | -0.24% |
| 24 Sep 2025 | 118.89 | 120.00 | 122.64 | 118.00 | 145855 | -2.82% |
| 23 Sep 2025 | 122.34 | 122.40 | 124.90 | 120.70 | 179330 | 0.37% |
| 22 Sep 2025 | 121.89 | 121.50 | 125.00 | 120.01 | 311316 | 2.13% |
| 19 Sep 2025 | 119.35 | 120.42 | 121.60 | 118.90 | 97669 | -0.90% |
| 18 Sep 2025 | 120.43 | 124.70 | 124.70 | 119.75 | 142585 | -2.18% |
| 17 Sep 2025 | 123.11 | 124.45 | 125.60 | 122.20 | 135969 | -0.08% |
| 16 Sep 2025 | 123.21 | 121.97 | 125.70 | 121.97 | 107221 | 1.72% |
| 15 Sep 2025 | 121.13 | 122.80 | 123.01 | 120.50 | 90221 | -0.96% |
| 12 Sep 2025 | 122.31 | 125.45 | 125.45 | 121.86 | 110499 | -0.99% |
| 11 Sep 2025 | 123.53 | 122.50 | 125.70 | 120.94 | 279289 | 1.41% |
| 10 Sep 2025 | 121.81 | 116.40 | 122.60 | 116.40 | 337371 | 5.06% |
| 09 Sep 2025 | 115.94 | 117.49 | 117.53 | 115.40 | 61916 | -0.87% |
| 08 Sep 2025 | 116.96 | 116.00 | 118.86 | 115.80 | 111144 | 0.59% |
| 05 Sep 2025 | 116.27 | 117.07 | 118.89 | 115.50 | 150638 | -0.28% |
| 04 Sep 2025 | 116.60 | 118.87 | 119.81 | 116.20 | 89733 | -0.98% |
| 03 Sep 2025 | 117.75 | 117.80 | 119.70 | 115.63 | 133965 | 0.76% |
| 02 Sep 2025 | 116.86 | 115.21 | 118.30 | 115.08 | 95700 | 1.43% |
| 01 Sep 2025 | 115.21 | 116.70 | 117.60 | 114.20 | 193100 | 0.22% |
| 29 Aug 2025 | 114.96 | 116.14 | 119.67 | 114.00 | 122427 | -1.02% |
| 28 Aug 2025 | 116.14 | 116.77 | 117.90 | 115.50 | 67498 | -0.44% |
| 26 Aug 2025 | 116.65 | 119.80 | 119.80 | 115.60 | 119314 | -1.64% |
| 25 Aug 2025 | 118.60 | 121.00 | 121.80 | 117.53 | 92291 | -2.13% |
| 22 Aug 2025 | 121.18 | 122.95 | 124.46 | 120.70 | 83213 | -1.34% |
| 21 Aug 2025 | 122.83 | 123.31 | 125.00 | 121.72 | 104899 | -0.06% |
| 20 Aug 2025 | 122.90 | 118.36 | 124.40 | 118.24 | 284763 | 3.94% |
| 19 Aug 2025 | 118.24 | 116.70 | 119.00 | 116.28 | 138888 | 1.30% |
| 18 Aug 2025 | 116.72 | 117.13 | 119.29 | 115.91 | 140871 | -0.14% |
| 14 Aug 2025 | 116.88 | 116.63 | 118.50 | 115.61 | 80458 | 0.21% |
| 13 Aug 2025 | 116.63 | 118.00 | 120.15 | 115.20 | 173799 | -1.57% |
| 12 Aug 2025 | 118.49 | 121.90 | 122.00 | 117.12 | 103735 | -1.80% |
| 11 Aug 2025 | 120.66 | 120.56 | 121.90 | 118.31 | 54882 | 0.28% |
| 08 Aug 2025 | 120.32 | 121.04 | 121.89 | 119.50 | 64316 | 0.04% |
| 07 Aug 2025 | 120.27 | 120.89 | 123.55 | 117.52 | 196375 | -0.22% |
| 06 Aug 2025 | 120.53 | 123.10 | 123.43 | 120.00 | 99257 | -1.66% |
| 05 Aug 2025 | 122.57 | 124.60 | 125.38 | 122.00 | 104410 | -1.50% |
| 04 Aug 2025 | 124.44 | 123.16 | 125.72 | 122.99 | 90051 | 1.00% |
| 01 Aug 2025 | 123.21 | 127.55 | 130.49 | 121.15 | 215909 | -4.38% |
| 31 Jul 2025 | 128.86 | 127.10 | 131.57 | 127.10 | 93796 | -0.60% |
| 30 Jul 2025 | 129.64 | 130.76 | 131.80 | 129.10 | 63792 | -0.66% |
| 29 Jul 2025 | 130.50 | 128.00 | 131.99 | 128.00 | 73264 | 1.23% |
| 28 Jul 2025 | 128.91 | 132.92 | 135.99 | 128.05 | 132306 | -2.28% |
| 25 Jul 2025 | 131.92 | 133.80 | 133.80 | 130.88 | 71408 | -1.63% |
| 24 Jul 2025 | 134.10 | 137.10 | 137.10 | 133.10 | 81796 | -0.70% |
| 23 Jul 2025 | 135.05 | 135.76 | 136.84 | 134.00 | 72441 | -0.52% |
| 22 Jul 2025 | 135.76 | 137.60 | 137.60 | 135.00 | 54279 | -0.46% |
| 21 Jul 2025 | 136.39 | 136.10 | 137.43 | 135.66 | 63281 | -0.78% |
| 18 Jul 2025 | 137.46 | 139.20 | 140.41 | 136.70 | 100109 | -1.21% |
| 17 Jul 2025 | 139.14 | 139.00 | 141.79 | 138.63 | 134521 | 0.19% |
| 16 Jul 2025 | 138.88 | 138.89 | 143.00 | 137.52 | 113433 | 0.46% |
| 15 Jul 2025 | 138.24 | 137.40 | 140.00 | 136.81 | 149652 | 0.61% |
| 14 Jul 2025 | 137.40 | 141.60 | 142.90 | 133.85 | 415713 | -3.29% |
| 11 Jul 2025 | 142.07 | 145.00 | 145.82 | 141.50 | 119974 | -1.68% |
| 10 Jul 2025 | 144.50 | 144.85 | 147.08 | 143.89 | 149129 | -0.98% |
| 09 Jul 2025 | 145.93 | 144.35 | 150.00 | 144.00 | 360218 | 2.10% |
| 08 Jul 2025 | 142.93 | 140.00 | 145.20 | 138.75 | 150043 | 1.28% |
| 07 Jul 2025 | 141.12 | 144.80 | 146.00 | 139.99 | 150307 | -2.64% |
| 04 Jul 2025 | 144.94 | 144.85 | 146.69 | 144.00 | 121792 | -0.83% |
| 03 Jul 2025 | 146.15 | 146.45 | 147.55 | 144.50 | 143417 | -0.20% |
| 02 Jul 2025 | 146.45 | 143.99 | 148.77 | 143.98 | 296005 | 1.64% |
| 01 Jul 2025 | 144.09 | 148.90 | 149.80 | 143.50 | 189672 | -2.58% |
| 30 Jun 2025 | 147.91 | 151.00 | 151.44 | 146.01 | 505543 | -0.47% |
| 27 Jun 2025 | 148.61 | 143.50 | 150.50 | 142.24 | 897784 | 4.32% |
| 26 Jun 2025 | 142.45 | 142.21 | 144.89 | 141.65 | 159871 | 0.54% |
| 25 Jun 2025 | 141.68 | 141.95 | 144.67 | 138.31 | 214886 | 0.37% |
| 24 Jun 2025 | 141.16 | 138.90 | 149.80 | 138.90 | 850599 | 2.62% |
| 23 Jun 2025 | 137.55 | 131.40 | 138.50 | 131.40 | 284971 | 3.10% |
| 20 Jun 2025 | 133.42 | 132.68 | 135.07 | 131.16 | 160524 | 0.37% |
| 19 Jun 2025 | 132.93 | 135.94 | 136.32 | 130.44 | 180924 | -1.97% |
| 18 Jun 2025 | 135.60 | 138.00 | 138.04 | 134.35 | 178394 | -1.40% |
| 17 Jun 2025 | 137.52 | 140.70 | 141.46 | 136.10 | 238644 | -2.26% |
| 16 Jun 2025 | 140.70 | 138.00 | 141.00 | 132.50 | 399664 | 1.82% |
| 13 Jun 2025 | 138.19 | 139.15 | 141.78 | 135.61 | 263887 | -2.10% |
| 12 Jun 2025 | 141.16 | 144.24 | 145.19 | 139.54 | 331559 | -1.69% |
| 11 Jun 2025 | 143.59 | 138.00 | 151.92 | 136.82 | 1999089 | 5.71% |
| 10 Jun 2025 | 135.84 | 133.89 | 137.56 | 132.30 | 557355 | 2.18% |
| 09 Jun 2025 | 132.94 | 127.40 | 133.90 | 126.14 | 771193 | 5.06% |
| 06 Jun 2025 | 126.54 | 123.49 | 128.40 | 123.36 | 311071 | 2.98% |
| 05 Jun 2025 | 122.88 | 125.39 | 126.81 | 122.10 | 291591 | -1.40% |
| 04 Jun 2025 | 124.62 | 123.78 | 127.98 | 123.24 | 200631 | 0.68% |
| 03 Jun 2025 | 123.78 | 128.40 | 128.40 | 122.51 | 250381 | -2.62% |
| 02 Jun 2025 | 127.11 | 127.10 | 128.69 | 124.75 | 188440 | -0.63% |
| 30 May 2025 | 127.91 | 131.00 | 131.20 | 126.35 | 182211 | -1.73% |
| 29 May 2025 | 130.16 | 135.38 | 136.38 | 129.12 | 361919 | -3.85% |
| 28 May 2025 | 135.37 | 135.10 | 140.00 | 130.02 | 1161428 | 0.66% |
| 27 May 2025 | 134.48 | 134.30 | 136.40 | 133.72 | 106533 | -0.72% |
| 26 May 2025 | 135.45 | 137.27 | 138.54 | 133.56 | 131766 | -0.90% |
| 23 May 2025 | 136.68 | 134.30 | 138.50 | 132.20 | 220604 | 1.97% |
| 22 May 2025 | 134.04 | 132.13 | 137.30 | 131.36 | 242295 | 1.45% |
| 21 May 2025 | 132.13 | 131.20 | 133.49 | 129.80 | 104027 | 0.66% |
| 20 May 2025 | 131.27 | 135.00 | 135.13 | 131.00 | 128487 | -2.09% |
| 19 May 2025 | 134.07 | 136.60 | 138.25 | 133.50 | 310428 | -1.13% |
| 16 May 2025 | 135.60 | 134.49 | 137.00 | 132.64 | 245639 | 1.96% |
| 15 May 2025 | 132.99 | 131.75 | 134.50 | 130.71 | 176668 | 1.67% |
| 14 May 2025 | 130.80 | 128.06 | 133.00 | 128.06 | 266347 | 2.96% |
| 13 May 2025 | 127.04 | 126.20 | 134.99 | 126.20 | 448135 | 2.18% |
| 12 May 2025 | 124.33 | 122.00 | 126.18 | 121.51 | 175009 | 6.59% |
| 09 May 2025 | 116.64 | 113.00 | 117.50 | 112.85 | 140479 | -1.20% |
| 08 May 2025 | 118.06 | 120.45 | 122.96 | 116.25 | 177749 | -1.16% |
| 07 May 2025 | 119.45 | 119.15 | 121.54 | 117.45 | 150080 | -1.26% |
| 06 May 2025 | 120.98 | 126.98 | 128.10 | 118.92 | 95064 | -4.29% |
| 05 May 2025 | 126.40 | 126.76 | 127.69 | 125.01 | 92857 | 0.34% |
| 02 May 2025 | 125.97 | 127.31 | 128.00 | 125.11 | 72300 | -0.56% |
| 30 Apr 2025 | 126.68 | 129.85 | 130.48 | 125.10 | 68376 | -2.44% |
| 29 Apr 2025 | 129.85 | 130.88 | 133.02 | 129.19 | 100147 | 0.08% |
| 28 Apr 2025 | 129.74 | 129.00 | 132.87 | 129.00 | 147220 | -0.51% |
| 25 Apr 2025 | 130.41 | 138.24 | 140.10 | 128.22 | 229416 | -4.52% |
| 24 Apr 2025 | 136.59 | 139.80 | 141.94 | 136.00 | 127586 | -1.22% |
| 23 Apr 2025 | 138.28 | 139.60 | 140.55 | 135.89 | 126413 | 0.55% |
| 22 Apr 2025 | 137.53 | 139.00 | 142.00 | 135.61 | 280336 | -0.09% |
| 21 Apr 2025 | 137.66 | 136.95 | 139.46 | 134.47 | 126406 | 2.03% |
| 17 Apr 2025 | 134.92 | 135.71 | 137.19 | 133.97 | 126244 | -0.58% |
| 16 Apr 2025 | 135.71 | 135.72 | 138.08 | 135.00 | 172359 | 0.65% |
| 15 Apr 2025 | 134.84 | 130.40 | 135.99 | 130.08 | 217776 | 5.25% |
| 11 Apr 2025 | 128.11 | 130.00 | 130.80 | 127.25 | 90250 | 1.67% |
| 09 Apr 2025 | 126.01 | 125.40 | 127.79 | 124.52 | 88320 | -1.12% |
| 08 Apr 2025 | 127.44 | 129.00 | 129.80 | 124.23 | 115246 | 2.87% |
| 07 Apr 2025 | 123.89 | 118.70 | 125.00 | 113.00 | 239931 | -5.11% |
| 04 Apr 2025 | 130.56 | 135.45 | 135.45 | 129.11 | 154786 | -3.61% |
| 03 Apr 2025 | 135.45 | 133.42 | 137.87 | 128.61 | 217718 | 1.52% |
| 02 Apr 2025 | 133.42 | 132.19 | 134.99 | 127.50 | 150618 | 2.20% |
| 01 Apr 2025 | 130.55 | 128.66 | 133.50 | 128.66 | 141739 | 1.51% |
| 28 Mar 2025 | 128.61 | 129.50 | 133.68 | 126.40 | 472613 | 0.30% |
| 27 Mar 2025 | 128.23 | 132.50 | 132.50 | 127.75 | 529391 | -1.11% |
| 26 Mar 2025 | 129.67 | 133.00 | 136.30 | 128.27 | 319243 | -0.93% |
| 25 Mar 2025 | 130.89 | 137.84 | 138.62 | 130.01 | 400883 | -4.20% |
| 24 Mar 2025 | 136.63 | 139.00 | 140.05 | 133.00 | 457030 | 0.26% |
| 21 Mar 2025 | 136.27 | 129.98 | 138.80 | 129.98 | 527280 | 4.84% |
| 20 Mar 2025 | 129.98 | 132.48 | 134.79 | 128.53 | 334473 | -0.91% |
| 19 Mar 2025 | 131.18 | 134.01 | 138.89 | 127.11 | 484250 | -2.02% |
| 18 Mar 2025 | 133.89 | 122.01 | 138.15 | 121.60 | 429798 | 11.41% |
| 17 Mar 2025 | 120.18 | 126.00 | 126.95 | 120.00 | 124048 | -2.90% |
| 13 Mar 2025 | 123.77 | 126.71 | 127.70 | 123.00 | 114422 | -2.32% |
| 12 Mar 2025 | 126.71 | 128.20 | 130.00 | 125.30 | 106805 | -1.33% |
| 11 Mar 2025 | 128.42 | 132.00 | 132.00 | 127.10 | 103401 | -4.79% |
| 10 Mar 2025 | 134.88 | 141.02 | 142.99 | 132.35 | 195554 | -5.28% |
| 07 Mar 2025 | 142.40 | 143.00 | 150.00 | 141.01 | 756654 | 0.23% |
| 06 Mar 2025 | 142.08 | 120.70 | 144.77 | 120.70 | 1122403 | 16.45% |
| 05 Mar 2025 | 122.01 | 118.99 | 125.00 | 118.99 | 358334 | 3.31% |
| 04 Mar 2025 | 118.10 | 111.55 | 120.75 | 111.55 | 198312 | 4.76% |
| 03 Mar 2025 | 112.73 | 119.49 | 120.98 | 110.21 | 192823 | -4.98% |
| 28 Feb 2025 | 118.64 | 108.20 | 120.00 | 106.06 | 471789 | 7.32% |
| 27 Feb 2025 | 110.55 | 120.50 | 120.50 | 109.18 | 289042 | -6.50% |
| 25 Feb 2025 | 118.23 | 116.74 | 120.95 | 116.28 | 168785 | 0.41% |
| 24 Feb 2025 | 117.75 | 125.05 | 126.90 | 116.65 | 254319 | -5.84% |
| 21 Feb 2025 | 125.05 | 126.00 | 128.50 | 122.00 | 172152 | 0.99% |
| 20 Feb 2025 | 123.83 | 125.50 | 127.69 | 120.00 | 210374 | -1.11% |
| 19 Feb 2025 | 125.22 | 123.50 | 127.00 | 118.65 | 127636 | 3.53% |
| 18 Feb 2025 | 120.95 | 122.02 | 128.00 | 119.27 | 141673 | -1.08% |
| 17 Feb 2025 | 122.27 | 126.00 | 129.64 | 120.88 | 263175 | -5.68% |
| 14 Feb 2025 | 129.64 | 138.02 | 139.93 | 128.55 | 124149 | -4.42% |
| 13 Feb 2025 | 135.64 | 132.58 | 146.00 | 132.58 | 263959 | 0.12% |
| 12 Feb 2025 | 135.48 | 144.40 | 147.00 | 130.99 | 311147 | -6.18% |
| 11 Feb 2025 | 144.40 | 150.29 | 150.65 | 142.00 | 163979 | -3.91% |
| 10 Feb 2025 | 150.27 | 158.18 | 162.75 | 148.84 | 130954 | -6.03% |
| 07 Feb 2025 | 159.92 | 161.00 | 162.80 | 159.09 | 48470 | -1.58% |
| 06 Feb 2025 | 162.48 | 160.70 | 163.70 | 160.01 | 66166 | 1.89% |
| 05 Feb 2025 | 159.47 | 160.48 | 163.22 | 159.00 | 134950 | -0.63% |
| 04 Feb 2025 | 160.48 | 162.00 | 163.39 | 159.60 | 60370 | 0.29% |
| 03 Feb 2025 | 160.01 | 167.75 | 167.75 | 159.00 | 105577 | -5.20% |
| 01 Feb 2025 | 168.78 | 169.20 | 172.00 | 165.43 | 68026 | -1.03% |
| 31 Jan 2025 | 170.53 | 165.70 | 175.00 | 162.63 | 116142 | 4.11% |
| 30 Jan 2025 | 163.80 | 165.00 | 169.90 | 162.01 | 92629 | -0.10% |
| 29 Jan 2025 | 163.96 | 160.10 | 164.90 | 157.79 | 142462 | 1.98% |
| 28 Jan 2025 | 160.78 | 151.25 | 178.40 | 142.00 | 671466 | 6.77% |
| 27 Jan 2025 | 150.58 | 155.80 | 160.00 | 150.00 | 253675 | -7.39% |
| 24 Jan 2025 | 162.60 | 168.10 | 171.00 | 159.42 | 120005 | -3.62% |
| 23 Jan 2025 | 168.71 | 166.00 | 173.55 | 165.00 | 101206 | 1.35% |
| 22 Jan 2025 | 166.47 | 174.80 | 174.81 | 163.82 | 99062 | -3.39% |
| 21 Jan 2025 | 172.31 | 180.80 | 182.00 | 171.25 | 65827 | -3.27% |
| 20 Jan 2025 | 178.14 | 176.04 | 180.00 | 174.41 | 91634 | 1.71% |
| 17 Jan 2025 | 175.14 | 175.50 | 176.69 | 172.21 | 61150 | 0.53% |
| 16 Jan 2025 | 174.21 | 174.10 | 179.69 | 173.00 | 81801 | 1.55% |
| 15 Jan 2025 | 171.55 | 171.00 | 177.59 | 169.50 | 140697 | 1.29% |
| 14 Jan 2025 | 169.36 | 167.40 | 175.61 | 165.52 | 204445 | 2.08% |
| 13 Jan 2025 | 165.91 | 172.10 | 175.00 | 163.25 | 153749 | -5.03% |
| 10 Jan 2025 | 174.70 | 178.01 | 181.59 | 172.50 | 111212 | -2.60% |
| 09 Jan 2025 | 179.37 | 184.00 | 189.72 | 178.48 | 116438 | -3.39% |
| 08 Jan 2025 | 185.67 | 185.95 | 189.15 | 183.50 | 102269 | -0.45% |
| 07 Jan 2025 | 186.50 | 184.60 | 190.44 | 181.93 | 194139 | 2.52% |
| 06 Jan 2025 | 181.92 | 194.26 | 194.26 | 179.12 | 199111 | -6.35% |
| 03 Jan 2025 | 194.26 | 193.00 | 198.50 | 189.42 | 199066 | 0.53% |
| 02 Jan 2025 | 193.23 | 192.00 | 195.24 | 188.06 | 200006 | -0.25% |
| 01 Jan 2025 | 193.72 | 176.50 | 199.68 | 175.41 | 634855 | 10.41% |
| 31 Dec 2024 | 175.46 | 175.38 | 176.88 | 172.65 | 61803 | 0.78% |
| 30 Dec 2024 | 174.10 | 177.00 | 177.00 | 173.35 | 77358 | -1.83% |
| 27 Dec 2024 | 177.35 | 177.00 | 181.64 | 176.41 | 86964 | 0.04% |
| 26 Dec 2024 | 177.28 | 181.00 | 181.50 | 176.50 | 70180 | -1.69% |
| 24 Dec 2024 | 180.32 | 178.11 | 183.71 | 177.81 | 92248 | 1.53% |
| 23 Dec 2024 | 177.61 | 184.60 | 184.64 | 176.52 | 99355 | -2.75% |
| 20 Dec 2024 | 182.64 | 190.00 | 190.03 | 180.15 | 188916 | -4.15% |
| 19 Dec 2024 | 190.55 | 185.01 | 192.90 | 184.21 | 147531 | 1.84% |
| 18 Dec 2024 | 187.10 | 192.50 | 194.83 | 186.10 | 212993 | -3.97% |
| 17 Dec 2024 | 194.84 | 195.00 | 197.48 | 191.72 | 109491 | 0.13% |
| 16 Dec 2024 | 194.58 | 193.93 | 199.00 | 193.10 | 192710 | 0.16% |
| 13 Dec 2024 | 194.27 | 191.20 | 198.80 | 189.20 | 527331 | 3.14% |
| 12 Dec 2024 | 188.36 | 193.00 | 193.89 | 188.00 | 84721 | -2.30% |
| 11 Dec 2024 | 192.80 | 194.82 | 198.00 | 192.00 | 92109 | -1.03% |
| 10 Dec 2024 | 194.81 | 197.31 | 197.80 | 193.41 | 98787 | -1.27% |
| 09 Dec 2024 | 197.31 | 198.78 | 201.50 | 195.15 | 178472 | -0.36% |
| 06 Dec 2024 | 198.02 | 194.59 | 200.32 | 193.80 | 203882 | 1.76% |
| 05 Dec 2024 | 194.59 | 198.40 | 198.60 | 193.11 | 136614 | -1.49% |
| 04 Dec 2024 | 197.53 | 192.00 | 199.20 | 191.50 | 314521 | 3.32% |
| 03 Dec 2024 | 191.18 | 193.49 | 193.81 | 190.00 | 71765 | -0.53% |
| 02 Dec 2024 | 192.20 | 190.50 | 193.63 | 188.82 | 112014 | 0.88% |
| 29 Nov 2024 | 190.52 | 191.99 | 193.01 | 186.48 | 109313 | -0.58% |
| 28 Nov 2024 | 191.64 | 189.06 | 194.20 | 189.06 | 174706 | 1.37% |
| 27 Nov 2024 | 189.05 | 182.25 | 190.25 | 180.81 | 278214 | 3.83% |
| 26 Nov 2024 | 182.07 | 180.88 | 183.90 | 180.75 | 83422 | 0.54% |
| 25 Nov 2024 | 181.10 | 177.60 | 182.95 | 177.60 | 119362 | 2.62% |
| 22 Nov 2024 | 176.48 | 171.30 | 179.00 | 170.00 | 114340 | 3.33% |
| 21 Nov 2024 | 170.79 | 175.69 | 175.70 | 170.00 | 78822 | -2.79% |
| 19 Nov 2024 | 175.69 | 175.30 | 179.90 | 175.00 | 103564 | 0.99% |
| 18 Nov 2024 | 173.96 | 172.90 | 176.11 | 167.15 | 128321 | 0.89% |
| 14 Nov 2024 | 172.43 | 174.00 | 177.29 | 170.41 | 122222 | -0.94% |
| 13 Nov 2024 | 174.07 | 174.00 | 178.00 | 168.85 | 219899 | 0.96% |
| 12 Nov 2024 | 172.41 | 178.80 | 182.99 | 169.41 | 154708 | -3.57% |
| 11 Nov 2024 | 178.80 | 181.60 | 182.45 | 177.80 | 129819 | -1.80% |
| 08 Nov 2024 | 182.08 | 188.50 | 190.51 | 180.50 | 134916 | -4.08% |
| 07 Nov 2024 | 189.82 | 193.99 | 194.00 | 188.10 | 181866 | -1.71% |
| 06 Nov 2024 | 193.12 | 194.49 | 196.57 | 188.00 | 254396 | 0.67% |
| 05 Nov 2024 | 191.84 | 195.00 | 200.00 | 185.40 | 605650 | -2.06% |
| 04 Nov 2024 | 195.88 | 201.95 | 201.95 | 193.92 | 253504 | -2.66% |
| 01 Nov 2024 | 201.24 | 199.80 | 204.24 | 195.00 | 162394 | 1.44% |
| 31 Oct 2024 | 198.38 | 189.74 | 202.00 | 189.09 | 471764 | 4.55% |
| 30 Oct 2024 | 189.74 | 188.15 | 193.00 | 184.69 | 217438 | 1.15% |
| 29 Oct 2024 | 187.58 | 176.20 | 190.17 | 175.90 | 300681 | 6.46% |
| 28 Oct 2024 | 176.20 | 172.00 | 178.00 | 168.94 | 154742 | 2.94% |
| 25 Oct 2024 | 171.16 | 180.00 | 180.84 | 168.10 | 223198 | -5.07% |
| 24 Oct 2024 | 180.30 | 183.16 | 183.39 | 178.82 | 93179 | -1.27% |
| 23 Oct 2024 | 182.62 | 179.00 | 185.51 | 175.06 | 183918 | 2.02% |
| 22 Oct 2024 | 179.00 | 188.50 | 190.50 | 178.30 | 209611 | -5.02% |
| 21 Oct 2024 | 188.47 | 189.98 | 195.50 | 185.00 | 263740 | 1.18% |
| 18 Oct 2024 | 186.27 | 187.40 | 187.40 | 181.87 | 95563 | 0.01% |
| 17 Oct 2024 | 186.25 | 191.58 | 192.27 | 185.75 | 108220 | -2.25% |
| 16 Oct 2024 | 190.54 | 191.20 | 194.00 | 189.00 | 123152 | 0.01% |
| 15 Oct 2024 | 190.52 | 192.37 | 193.29 | 189.38 | 121639 | -0.84% |
| 14 Oct 2024 | 192.14 | 193.98 | 196.84 | 191.06 | 90755 | -0.50% |
| 11 Oct 2024 | 193.11 | 196.00 | 196.00 | 191.52 | 108243 | -0.73% |
| 10 Oct 2024 | 194.53 | 195.30 | 198.00 | 191.00 | 212199 | 0.93% |
| 09 Oct 2024 | 192.73 | 186.00 | 197.00 | 184.96 | 333465 | 5.74% |
| 08 Oct 2024 | 182.26 | 180.00 | 187.50 | 178.41 | 270450 | 1.29% |
| 07 Oct 2024 | 179.93 | 190.70 | 193.00 | 175.20 | 253392 | -5.60% |
| 04 Oct 2024 | 190.61 | 196.43 | 196.43 | 188.88 | 130109 | -1.55% |
| 03 Oct 2024 | 193.62 | 182.35 | 196.75 | 182.35 | 178600 | -1.69% |
| 01 Oct 2024 | 196.94 | 197.29 | 200.00 | 194.71 | 237852 | -0.18% |
| 30 Sep 2024 | 197.29 | 196.77 | 200.25 | 192.50 | 131307 | 1.71% |
| 27 Sep 2024 | 193.97 | 198.75 | 200.84 | 193.00 | 125209 | -2.05% |
| 26 Sep 2024 | 198.02 | 201.00 | 202.39 | 197.20 | 114278 | -1.71% |
| 25 Sep 2024 | 201.46 | 202.30 | 204.50 | 200.01 | 140870 | -0.08% |
| 24 Sep 2024 | 201.62 | 200.00 | 206.40 | 197.79 | 453657 | 1.94% |
| 23 Sep 2024 | 197.79 | 199.00 | 199.00 | 192.10 | 178769 | 2.02% |
| 20 Sep 2024 | 193.87 | 191.20 | 197.74 | 188.14 | 233063 | 1.84% |
| 19 Sep 2024 | 190.37 | 194.40 | 195.00 | 186.50 | 207446 | -1.42% |
| 18 Sep 2024 | 193.12 | 196.30 | 196.52 | 193.00 | 185755 | -1.72% |
| 17 Sep 2024 | 196.50 | 195.50 | 198.53 | 193.52 | 163247 | 0.64% |
| 16 Sep 2024 | 195.26 | 201.00 | 201.94 | 194.35 | 205990 | -2.69% |
| 13 Sep 2024 | 200.65 | 201.50 | 204.44 | 200.10 | 243078 | -0.20% |
| 12 Sep 2024 | 201.05 | 202.70 | 205.00 | 200.00 | 155113 | 0.17% |
| 11 Sep 2024 | 200.70 | 201.00 | 206.00 | 197.22 | 471433 | -0.06% |
| 10 Sep 2024 | 200.82 | 193.39 | 206.29 | 193.01 | 580704 | 4.61% |
| 09 Sep 2024 | 191.97 | 190.61 | 194.00 | 186.00 | 326164 | -1.12% |
| 06 Sep 2024 | 194.15 | 199.99 | 202.00 | 193.00 | 236680 | -1.80% |
| 05 Sep 2024 | 197.70 | 200.90 | 204.00 | 196.10 | 200922 | -0.89% |
| 04 Sep 2024 | 199.47 | 197.90 | 201.50 | 197.00 | 253952 | -0.02% |
| 03 Sep 2024 | 199.51 | 200.90 | 202.99 | 199.00 | 165443 | -0.14% |
| 02 Sep 2024 | 199.78 | 204.40 | 209.00 | 199.00 | 288252 | -1.66% |
| 30 Aug 2024 | 203.16 | 205.00 | 208.55 | 200.99 | 187865 | -0.33% |
| 29 Aug 2024 | 203.84 | 208.28 | 209.54 | 201.00 | 196237 | -1.76% |
| 28 Aug 2024 | 207.50 | 206.60 | 212.29 | 206.60 | 192161 | 0.39% |
| 27 Aug 2024 | 206.70 | 210.40 | 210.40 | 206.00 | 213743 | -1.23% |
| 26 Aug 2024 | 209.27 | 211.38 | 215.21 | 207.49 | 247741 | -1.00% |
| 23 Aug 2024 | 211.38 | 213.69 | 214.63 | 209.65 | 193244 | -0.53% |
| 22 Aug 2024 | 212.50 | 218.95 | 219.49 | 211.10 | 266594 | -2.46% |
| 21 Aug 2024 | 217.86 | 220.30 | 223.00 | 217.12 | 273122 | -0.64% |
| 20 Aug 2024 | 219.27 | 215.90 | 221.00 | 212.85 | 504351 | 1.83% |
| 19 Aug 2024 | 215.34 | 215.85 | 221.54 | 213.00 | 312710 | 0.63% |
| 16 Aug 2024 | 213.99 | 209.80 | 217.25 | 203.00 | 618009 | 5.75% |
| 14 Aug 2024 | 202.36 | 205.00 | 205.49 | 198.89 | 276003 | -2.18% |
| 13 Aug 2024 | 206.87 | 213.77 | 215.38 | 201.55 | 342999 | -2.82% |
| 12 Aug 2024 | 212.88 | 208.71 | 218.80 | 206.10 | 636972 | 0.85% |
| 09 Aug 2024 | 211.08 | 213.00 | 216.80 | 207.00 | 558336 | 1.15% |
| 08 Aug 2024 | 208.67 | 200.83 | 220.91 | 200.83 | 1543617 | 3.90% |
| 07 Aug 2024 | 200.83 | 200.87 | 202.90 | 190.92 | 883931 | 1.76% |
| 06 Aug 2024 | 197.36 | 222.20 | 226.29 | 197.36 | 1041694 | -10.00% |
| 05 Aug 2024 | 219.29 | 222.20 | 228.99 | 213.43 | 814746 | -5.94% |
| 02 Aug 2024 | 233.15 | 226.06 | 236.74 | 226.00 | 459278 | -0.20% |
| 01 Aug 2024 | 233.61 | 243.90 | 244.34 | 231.10 | 533737 | -3.28% |
| 31 Jul 2024 | 241.54 | 240.00 | 247.50 | 234.50 | 833125 | 1.86% |
| 30 Jul 2024 | 237.14 | 234.00 | 241.70 | 231.00 | 658409 | 1.44% |
| 29 Jul 2024 | 233.77 | 234.80 | 238.99 | 231.50 | 480787 | 0.45% |
| 26 Jul 2024 | 232.73 | 235.75 | 244.90 | 228.25 | 778696 | -1.28% |
| 25 Jul 2024 | 235.75 | 239.05 | 248.00 | 233.77 | 873555 | -1.36% |
| 24 Jul 2024 | 238.99 | 232.80 | 242.50 | 230.61 | 1029798 | 3.79% |
| 23 Jul 2024 | 230.26 | 238.00 | 238.00 | 213.25 | 1427020 | -2.82% |
| 22 Jul 2024 | 236.95 | 239.00 | 248.00 | 232.00 | 1511668 | -2.07% |
| 19 Jul 2024 | 241.95 | 252.00 | 254.79 | 225.00 | 2884089 | -1.78% |
| 18 Jul 2024 | 246.33 | 224.88 | 247.23 | 216.40 | 4411992 | 9.60% |
| 16 Jul 2024 | 224.76 | 218.72 | 232.90 | 215.00 | 1421027 | 2.76% |
| 15 Jul 2024 | 218.72 | 216.00 | 224.50 | 206.00 | 1494610 | 2.16% |
| 12 Jul 2024 | 214.09 | 228.98 | 234.99 | 211.10 | 1983285 | -5.22% |
| 11 Jul 2024 | 225.89 | 207.00 | 225.89 | 206.96 | 4004617 | 10.00% |
| 10 Jul 2024 | 205.36 | 209.00 | 214.00 | 201.00 | 1081281 | -1.48% |
| 09 Jul 2024 | 208.44 | 206.00 | 210.50 | 200.00 | 967947 | 1.42% |
| 08 Jul 2024 | 205.53 | 213.55 | 215.51 | 203.01 | 707688 | -3.30% |
| 05 Jul 2024 | 212.54 | 205.98 | 216.90 | 201.01 | 1796796 | 3.83% |
| 04 Jul 2024 | 204.70 | 208.00 | 208.70 | 199.10 | 1100753 | -1.01% |
| 03 Jul 2024 | 206.79 | 204.29 | 208.00 | 200.00 | 929841 | 2.01% |
| 02 Jul 2024 | 202.71 | 200.00 | 209.50 | 198.00 | 1497936 | 3.79% |
| 01 Jul 2024 | 195.30 | 191.49 | 198.95 | 187.91 | 654416 | 2.75% |
| 28 Jun 2024 | 190.07 | 190.00 | 191.29 | 186.30 | 195686 | 2.08% |
| 27 Jun 2024 | 186.20 | 191.00 | 193.49 | 182.36 | 380769 | -2.66% |
| 26 Jun 2024 | 191.29 | 193.00 | 195.29 | 189.80 | 349874 | -0.50% |
| 25 Jun 2024 | 192.25 | 196.50 | 199.35 | 191.10 | 340614 | -2.68% |
| 24 Jun 2024 | 197.54 | 194.91 | 202.10 | 191.76 | 435046 | 0.64% |
| 21 Jun 2024 | 196.29 | 200.75 | 201.37 | 194.10 | 426871 | -2.22% |
| 20 Jun 2024 | 200.74 | 205.94 | 206.00 | 199.00 | 573517 | -1.00% |
| 19 Jun 2024 | 202.76 | 201.00 | 205.80 | 189.00 | 1604706 | 3.28% |
| 18 Jun 2024 | 196.32 | 209.40 | 213.40 | 192.80 | 1394552 | -4.89% |
| 14 Jun 2024 | 206.42 | 190.00 | 207.20 | 187.95 | 2053899 | 9.58% |
| 13 Jun 2024 | 188.37 | 191.21 | 193.10 | 186.53 | 423880 | -1.45% |
| 12 Jun 2024 | 191.14 | 192.11 | 195.89 | 188.62 | 512336 | -0.68% |
| 11 Jun 2024 | 192.44 | 189.00 | 194.70 | 186.09 | 895468 | 3.90% |
| 10 Jun 2024 | 185.21 | 187.00 | 190.00 | 181.00 | 1152322 | 1.10% |
| 07 Jun 2024 | 183.20 | 180.95 | 185.85 | 176.70 | 704005 | 0.60% |
| 06 Jun 2024 | 182.10 | 177.50 | 183.95 | 175.00 | 712286 | 2.50% |
| 05 Jun 2024 | 177.65 | 172.00 | 179.90 | 160.80 | 602957 | 5.52% |
| 04 Jun 2024 | 168.35 | 182.10 | 182.15 | 164.75 | 895737 | -8.03% |
| 03 Jun 2024 | 183.05 | 188.60 | 195.00 | 180.05 | 605744 | 0.00% |
| 31 May 2024 | 183.05 | 182.05 | 189.40 | 175.80 | 776082 | 0.83% |
| 30 May 2024 | 181.55 | 186.90 | 188.10 | 180.85 | 335952 | -2.47% |
| 29 May 2024 | 186.15 | 183.20 | 189.60 | 181.30 | 619075 | -0.13% |
| 28 May 2024 | 186.40 | 195.70 | 201.40 | 184.15 | 1187924 | -4.29% |
| 27 May 2024 | 194.75 | 183.00 | 198.35 | 175.30 | 2539125 | 6.89% |
| 24 May 2024 | 182.20 | 193.80 | 195.00 | 181.00 | 1213997 | -5.89% |
| 23 May 2024 | 193.60 | 209.00 | 211.30 | 187.00 | 2210841 | -6.63% |
| 22 May 2024 | 207.35 | 203.10 | 218.80 | 201.85 | 1684219 | 0.90% |
| 21 May 2024 | 205.50 | 237.20 | 237.20 | 205.50 | 3199275 | -9.99% |
| 18 May 2024 | 228.30 | 224.80 | 228.30 | 222.90 | 309794 | 4.99% |
| 17 May 2024 | 217.45 | 203.90 | 217.45 | 202.65 | 3346429 | 9.99% |
| 16 May 2024 | 197.70 | 180.80 | 197.70 | 180.50 | 4046484 | 9.99% |
| 15 May 2024 | 179.75 | 179.25 | 182.95 | 175.65 | 922273 | 0.28% |
| 14 May 2024 | 179.25 | 184.55 | 185.70 | 177.05 | 992428 | -2.24% |
| 13 May 2024 | 183.35 | 173.95 | 189.00 | 171.00 | 2742539 | 5.56% |
| 10 May 2024 | 173.70 | 172.00 | 183.80 | 169.10 | 2370828 | 1.85% |
| 09 May 2024 | 170.55 | 164.00 | 185.70 | 163.20 | 7817808 | 6.10% |
| 08 May 2024 | 160.75 | 139.30 | 162.75 | 137.50 | 4500220 | 14.78% |
| 07 May 2024 | 140.05 | 141.35 | 142.40 | 136.00 | 365588 | -0.57% |
| 06 May 2024 | 140.85 | 147.75 | 147.90 | 135.15 | 594409 | -4.02% |
| 03 May 2024 | 146.75 | 149.05 | 151.10 | 142.20 | 1378428 | -1.41% |
| 02 May 2024 | 148.85 | 142.85 | 149.85 | 138.15 | 2542477 | 6.25% |
| 30 Apr 2024 | 140.10 | 129.70 | 141.20 | 129.10 | 3490234 | 9.07% |
| 29 Apr 2024 | 128.45 | 131.40 | 134.30 | 127.10 | 1173350 | -1.65% |
| 26 Apr 2024 | 130.60 | 118.00 | 133.50 | 118.00 | 3385693 | 10.30% |
| 25 Apr 2024 | 118.40 | 117.90 | 119.60 | 117.55 | 162424 | 0.72% |
| 24 Apr 2024 | 117.55 | 121.20 | 122.70 | 116.35 | 409014 | -2.04% |
| 23 Apr 2024 | 120.00 | 121.00 | 124.20 | 119.00 | 621878 | 0.13% |
| 22 Apr 2024 | 119.85 | 114.50 | 123.50 | 113.75 | 780434 | 6.49% |
| 19 Apr 2024 | 112.55 | 110.00 | 115.00 | 109.60 | 203209 | 0.27% |
| 18 Apr 2024 | 112.25 | 115.50 | 117.15 | 111.45 | 213432 | -1.54% |
| 16 Apr 2024 | 114.00 | 110.95 | 117.00 | 109.05 | 205458 | 1.79% |
| 15 Apr 2024 | 112.00 | 111.15 | 114.00 | 107.85 | 244560 | -3.99% |
| 12 Apr 2024 | 116.65 | 116.35 | 118.50 | 115.30 | 119616 | 0.26% |
| 10 Apr 2024 | 116.35 | 116.20 | 117.60 | 115.45 | 98400 | 1.04% |
| 09 Apr 2024 | 115.15 | 118.85 | 120.00 | 112.00 | 220228 | -2.37% |
| 08 Apr 2024 | 117.95 | 121.75 | 121.75 | 117.30 | 152233 | -1.83% |
| 05 Apr 2024 | 120.15 | 121.60 | 121.60 | 118.00 | 201153 | -0.50% |
| 04 Apr 2024 | 120.75 | 123.40 | 124.80 | 119.50 | 281222 | -0.74% |
| 03 Apr 2024 | 121.65 | 118.05 | 124.15 | 116.70 | 491400 | 2.23% |
| 02 Apr 2024 | 119.00 | 115.50 | 119.95 | 114.65 | 352973 | 2.90% |
| 01 Apr 2024 | 115.65 | 104.95 | 120.95 | 104.95 | 1180412 | 10.78% |
| 28 Mar 2024 | 104.40 | 105.60 | 107.75 | 104.00 | 276224 | -0.48% |
| 27 Mar 2024 | 104.90 | 106.30 | 108.20 | 104.05 | 402266 | -0.66% |
| 26 Mar 2024 | 105.60 | 109.10 | 109.85 | 105.00 | 275911 | -3.21% |
| 22 Mar 2024 | 109.10 | 106.00 | 110.75 | 106.00 | 344146 | 3.71% |
| 21 Mar 2024 | 105.20 | 106.70 | 108.05 | 104.80 | 229199 | -0.24% |
| 20 Mar 2024 | 105.45 | 106.00 | 108.05 | 104.30 | 187192 | 0.19% |
| 19 Mar 2024 | 105.25 | 107.65 | 109.05 | 104.25 | 222366 | -1.86% |
| 18 Mar 2024 | 107.25 | 108.75 | 110.60 | 105.65 | 167930 | -0.88% |
| 15 Mar 2024 | 108.20 | 104.65 | 109.75 | 103.20 | 353084 | 2.32% |
| 14 Mar 2024 | 105.75 | 99.70 | 106.90 | 96.35 | 454261 | 6.12% |
| 13 Mar 2024 | 99.65 | 105.65 | 110.15 | 99.05 | 779239 | -4.27% |
| 12 Mar 2024 | 104.10 | 114.00 | 114.00 | 100.70 | 799896 | -7.30% |
| 11 Mar 2024 | 112.30 | 118.10 | 119.95 | 111.50 | 372833 | -4.10% |
| 07 Mar 2024 | 117.10 | 117.10 | 120.55 | 116.05 | 295317 | 0.21% |
| 06 Mar 2024 | 116.85 | 119.65 | 119.65 | 114.50 | 394503 | -1.85% |
| 05 Mar 2024 | 119.05 | 121.95 | 122.25 | 118.05 | 272752 | -2.14% |
| 04 Mar 2024 | 121.65 | 123.60 | 124.75 | 121.00 | 164223 | -2.37% |
| 02 Mar 2024 | 124.60 | 124.00 | 125.35 | 122.00 | 60429 | 0.08% |
| 01 Mar 2024 | 124.50 | 125.10 | 126.40 | 122.50 | 267296 | 0.48% |
| 29 Feb 2024 | 123.90 | 122.95 | 126.00 | 121.60 | 409737 | 1.77% |
| 28 Feb 2024 | 121.75 | 123.35 | 129.50 | 120.25 | 840141 | -0.69% |
| 27 Feb 2024 | 122.60 | 120.00 | 128.35 | 120.00 | 784176 | 1.74% |
| 26 Feb 2024 | 120.50 | 122.30 | 123.40 | 119.45 | 234291 | -0.50% |
| 23 Feb 2024 | 121.10 | 123.95 | 124.80 | 120.40 | 317162 | -1.30% |
| 22 Feb 2024 | 122.70 | 123.30 | 125.25 | 120.75 | 314514 | 0.53% |
| 21 Feb 2024 | 122.05 | 124.95 | 127.55 | 121.20 | 318386 | -1.61% |
| 20 Feb 2024 | 124.05 | 128.15 | 129.90 | 123.50 | 327190 | -2.25% |
| 19 Feb 2024 | 126.90 | 130.50 | 132.70 | 126.35 | 349032 | -2.76% |
| 16 Feb 2024 | 130.50 | 130.95 | 132.60 | 129.60 | 410496 | 0.58% |
| 15 Feb 2024 | 129.75 | 127.30 | 132.40 | 127.30 | 664501 | 1.92% |
| 14 Feb 2024 | 127.30 | 116.00 | 132.45 | 116.00 | 1306907 | 5.51% |
| 13 Feb 2024 | 120.65 | 117.00 | 123.25 | 110.70 | 1477162 | 3.92% |
| 12 Feb 2024 | 116.10 | 145.75 | 147.00 | 115.70 | 2171921 | -19.71% |
| 09 Feb 2024 | 144.60 | 152.70 | 155.80 | 140.70 | 756072 | -4.52% |
| 08 Feb 2024 | 151.45 | 159.95 | 162.35 | 150.00 | 817056 | -4.33% |
| 07 Feb 2024 | 158.30 | 148.85 | 163.95 | 145.60 | 1977854 | 6.35% |
| 06 Feb 2024 | 148.85 | 145.95 | 152.00 | 145.30 | 663410 | 3.15% |
| 05 Feb 2024 | 144.30 | 151.60 | 151.70 | 140.00 | 765755 | -4.02% |
| 02 Feb 2024 | 150.35 | 146.25 | 154.85 | 143.55 | 1312135 | 2.94% |
| 01 Feb 2024 | 146.05 | 152.40 | 153.60 | 145.20 | 1065459 | -3.21% |
| 31 Jan 2024 | 150.90 | 149.80 | 158.00 | 143.50 | 5566244 | 0.87% |
| 30 Jan 2024 | 149.60 | 127.00 | 149.60 | 125.15 | 9483895 | 19.97% |
| 29 Jan 2024 | 124.70 | 124.00 | 127.25 | 122.25 | 535376 | 1.18% |
| 25 Jan 2024 | 123.25 | 120.00 | 130.10 | 119.95 | 1117018 | 2.07% |
| 24 Jan 2024 | 120.75 | 117.05 | 122.20 | 116.60 | 365528 | 3.07% |
| 23 Jan 2024 | 117.15 | 122.50 | 125.25 | 114.20 | 562946 | -3.50% |
| 20 Jan 2024 | 121.40 | 122.10 | 123.35 | 120.05 | 284034 | 0.33% |
| 19 Jan 2024 | 121.00 | 122.55 | 123.65 | 120.55 | 292886 | -0.58% |
| 18 Jan 2024 | 121.70 | 123.40 | 124.85 | 118.45 | 562363 | -1.02% |
| 17 Jan 2024 | 122.95 | 117.00 | 126.80 | 116.00 | 1384239 | 3.67% |
| 16 Jan 2024 | 118.60 | 120.75 | 122.10 | 117.00 | 313356 | -1.74% |
| 15 Jan 2024 | 120.70 | 125.00 | 125.65 | 119.80 | 422511 | -2.90% |
| 12 Jan 2024 | 124.30 | 127.10 | 128.50 | 124.00 | 630221 | -0.72% |
| 11 Jan 2024 | 125.20 | 120.80 | 131.65 | 118.05 | 2384454 | 4.59% |
| 10 Jan 2024 | 119.70 | 123.05 | 123.45 | 118.05 | 612599 | -1.64% |
| 09 Jan 2024 | 121.70 | 116.50 | 123.90 | 112.00 | 2388080 | 7.41% |
| 08 Jan 2024 | 113.30 | 115.20 | 116.55 | 113.00 | 235262 | -1.65% |
| 05 Jan 2024 | 115.20 | 115.50 | 116.80 | 113.15 | 485961 | 0.52% |
| 04 Jan 2024 | 114.60 | 109.90 | 116.00 | 109.60 | 721788 | 4.95% |
| 03 Jan 2024 | 109.20 | 110.40 | 110.80 | 108.95 | 252839 | -0.68% |
| 02 Jan 2024 | 109.95 | 112.70 | 112.70 | 109.35 | 215038 | -1.17% |
| 01 Jan 2024 | 111.25 | 109.60 | 112.80 | 109.60 | 108900 | 0.50% |
| 29 Dec 2023 | 110.70 | 111.00 | 112.00 | 108.95 | 246308 | 0.32% |
| 28 Dec 2023 | 110.35 | 112.00 | 112.60 | 110.00 | 126246 | -0.99% |
| 27 Dec 2023 | 111.45 | 114.75 | 114.75 | 111.00 | 113137 | -0.13% |
| 26 Dec 2023 | 111.60 | 112.00 | 115.00 | 111.00 | 139608 | 0.22% |
| 22 Dec 2023 | 111.35 | 114.25 | 114.45 | 110.00 | 238363 | -1.24% |
| 21 Dec 2023 | 112.75 | 109.40 | 116.00 | 107.50 | 302432 | 3.06% |
| 20 Dec 2023 | 109.40 | 113.95 | 114.60 | 108.50 | 331866 | -3.53% |
| 19 Dec 2023 | 113.40 | 114.70 | 114.70 | 113.00 | 120630 | -0.48% |
| 18 Dec 2023 | 113.95 | 114.65 | 115.45 | 113.45 | 219852 | -0.22% |
| 15 Dec 2023 | 114.20 | 114.90 | 117.75 | 113.80 | 226101 | -0.22% |
| 14 Dec 2023 | 114.45 | 114.90 | 115.75 | 113.50 | 249735 | -0.26% |
| 13 Dec 2023 | 114.75 | 114.90 | 116.05 | 114.45 | 146708 | 0.00% |
| 12 Dec 2023 | 114.75 | 116.00 | 117.45 | 114.50 | 250607 | -1.38% |
| 11 Dec 2023 | 116.35 | 117.25 | 118.25 | 115.50 | 165931 | -0.39% |
| 08 Dec 2023 | 116.80 | 118.85 | 119.20 | 115.20 | 169586 | -1.27% |
| 07 Dec 2023 | 118.30 | 118.10 | 119.70 | 117.50 | 199585 | -0.67% |
| 06 Dec 2023 | 119.10 | 115.00 | 121.40 | 114.00 | 704247 | 4.11% |
| 05 Dec 2023 | 114.40 | 116.95 | 117.75 | 113.65 | 437982 | -1.80% |
| 04 Dec 2023 | 116.50 | 119.25 | 119.65 | 116.10 | 303741 | -0.26% |
| 01 Dec 2023 | 116.80 | 118.60 | 119.55 | 115.10 | 403212 | -1.02% |
| 30 Nov 2023 | 118.00 | 119.50 | 122.20 | 117.00 | 422600 | -0.80% |
| 29 Nov 2023 | 118.95 | 121.85 | 122.35 | 118.50 | 269671 | -1.69% |
| 28 Nov 2023 | 121.00 | 123.00 | 123.20 | 120.00 | 281004 | -1.26% |
| 24 Nov 2023 | 122.55 | 122.80 | 124.50 | 122.00 | 213253 | -0.20% |
| 23 Nov 2023 | 122.80 | 124.05 | 125.90 | 122.35 | 344425 | -1.01% |
| 22 Nov 2023 | 124.05 | 124.65 | 128.10 | 123.50 | 447521 | -0.44% |
| 21 Nov 2023 | 124.60 | 136.00 | 136.00 | 123.80 | 2356760 | 2.81% |
| 20 Nov 2023 | 121.20 | 118.30 | 123.85 | 116.60 | 567093 | 3.19% |
| 17 Nov 2023 | 117.45 | 119.35 | 120.35 | 117.00 | 255246 | -1.18% |
| 16 Nov 2023 | 118.85 | 122.80 | 124.00 | 118.40 | 324772 | -2.26% |
| 15 Nov 2023 | 121.60 | 125.00 | 126.30 | 121.10 | 350249 | -0.37% |
| 13 Nov 2023 | 122.05 | 124.75 | 126.00 | 121.00 | 495123 | -1.77% |
| 12 Nov 2023 | 124.25 | 123.95 | 126.50 | 122.95 | 240876 | 2.47% |
| 10 Nov 2023 | 121.25 | 125.00 | 129.25 | 119.05 | 1362098 | -1.10% |
| 09 Nov 2023 | 122.60 | 116.05 | 125.25 | 113.00 | 945876 | 6.06% |
| 08 Nov 2023 | 115.60 | 115.65 | 117.30 | 114.50 | 157970 | 0.61% |
| 07 Nov 2023 | 114.90 | 115.00 | 116.80 | 113.50 | 243372 | 1.41% |
| 06 Nov 2023 | 113.30 | 113.55 | 115.90 | 112.35 | 197986 | -0.18% |
| 03 Nov 2023 | 113.50 | 114.80 | 115.50 | 112.60 | 252025 | 0.18% |
| 02 Nov 2023 | 113.30 | 111.50 | 114.70 | 111.50 | 195004 | 2.30% |
| 01 Nov 2023 | 110.75 | 113.50 | 114.60 | 110.00 | 189635 | -2.12% |
| 31 Oct 2023 | 113.15 | 112.75 | 115.65 | 112.75 | 123602 | 0.35% |
| 30 Oct 2023 | 112.75 | 116.95 | 117.05 | 111.95 | 244634 | -2.80% |
| 27 Oct 2023 | 116.00 | 114.45 | 118.80 | 113.30 | 300778 | 2.97% |
| 26 Oct 2023 | 112.65 | 112.45 | 113.75 | 105.90 | 472243 | 0.54% |
| 25 Oct 2023 | 112.05 | 115.45 | 116.45 | 108.35 | 474442 | -1.10% |
| 23 Oct 2023 | 113.30 | 123.00 | 125.30 | 111.40 | 651608 | -9.03% |
| 20 Oct 2023 | 124.55 | 129.00 | 129.90 | 124.00 | 340647 | -3.52% |
| 19 Oct 2023 | 129.10 | 123.95 | 130.90 | 122.05 | 612689 | 4.96% |
| 18 Oct 2023 | 123.00 | 127.95 | 129.45 | 119.75 | 796295 | -3.26% |
| 17 Oct 2023 | 127.15 | 130.00 | 132.00 | 126.55 | 686442 | -3.75% |
| 16 Oct 2023 | 132.10 | 129.00 | 135.75 | 128.10 | 843008 | 3.57% |
| 13 Oct 2023 | 127.55 | 129.05 | 132.40 | 126.45 | 358968 | -0.66% |
| 12 Oct 2023 | 128.40 | 132.80 | 133.50 | 127.75 | 355846 | -2.43% |
| 11 Oct 2023 | 131.60 | 132.20 | 137.70 | 130.20 | 1076736 | 0.53% |
| 10 Oct 2023 | 130.90 | 129.00 | 134.40 | 129.00 | 993289 | 2.87% |
| 09 Oct 2023 | 127.25 | 126.50 | 136.65 | 121.25 | 3968426 | 0.55% |
| 06 Oct 2023 | 126.55 | 121.50 | 126.55 | 119.00 | 3921322 | 4.98% |
| 05 Oct 2023 | 120.55 | 116.05 | 120.55 | 114.00 | 1114724 | 4.96% |
| 04 Oct 2023 | 114.85 | 111.20 | 116.35 | 108.55 | 1112750 | 3.61% |
| 03 Oct 2023 | 110.85 | 105.20 | 110.90 | 104.50 | 750365 | 4.92% |
| 29 Sep 2023 | 105.65 | 107.70 | 108.30 | 105.40 | 112187 | -0.70% |
| 28 Sep 2023 | 106.40 | 106.80 | 110.75 | 104.55 | 218698 | 0.76% |
| 27 Sep 2023 | 105.60 | 105.45 | 107.00 | 104.25 | 110240 | 0.19% |
| 26 Sep 2023 | 105.40 | 107.65 | 107.65 | 104.50 | 81663 | 0.96% |
| 25 Sep 2023 | 104.40 | 105.70 | 107.20 | 104.05 | 95023 | -1.23% |
| 22 Sep 2023 | 105.70 | 106.05 | 107.75 | 104.10 | 113992 | -1.03% |
| 21 Sep 2023 | 106.80 | 107.45 | 108.50 | 105.85 | 70358 | 0.28% |
| 20 Sep 2023 | 106.50 | 107.00 | 109.50 | 105.60 | 103997 | -1.30% |
| 18 Sep 2023 | 107.90 | 110.45 | 111.00 | 107.00 | 157672 | -1.42% |
| 15 Sep 2023 | 109.45 | 108.00 | 111.00 | 108.00 | 111149 | 0.92% |
| 14 Sep 2023 | 108.45 | 107.95 | 111.25 | 107.00 | 126977 | 1.59% |
| 13 Sep 2023 | 106.75 | 107.45 | 108.90 | 103.35 | 240253 | -0.47% |
| 12 Sep 2023 | 107.25 | 112.95 | 112.95 | 106.85 | 331338 | -4.58% |
| 11 Sep 2023 | 112.40 | 114.00 | 117.00 | 111.50 | 203373 | -1.19% |
| 08 Sep 2023 | 113.75 | 113.95 | 115.20 | 112.65 | 157272 | 0.71% |
| 07 Sep 2023 | 112.95 | 113.95 | 114.85 | 112.10 | 144627 | -0.13% |
| 06 Sep 2023 | 113.10 | 117.15 | 118.40 | 112.00 | 251298 | -2.71% |
| 05 Sep 2023 | 116.25 | 118.25 | 119.00 | 115.05 | 282436 | 0.04% |
| 04 Sep 2023 | 116.20 | 112.40 | 116.95 | 110.50 | 370676 | 4.31% |
| 01 Sep 2023 | 111.40 | 111.95 | 112.50 | 110.20 | 119896 | 0.18% |
| 31 Aug 2023 | 111.20 | 110.75 | 113.30 | 110.70 | 141115 | -0.13% |
| 30 Aug 2023 | 111.35 | 113.20 | 114.20 | 110.80 | 171833 | -1.11% |
| 29 Aug 2023 | 112.60 | 113.00 | 114.70 | 110.70 | 124709 | 0.31% |
| 28 Aug 2023 | 112.25 | 110.25 | 115.05 | 110.25 | 181131 | -1.10% |
| 25 Aug 2023 | 113.50 | 116.45 | 116.90 | 113.05 | 193999 | -1.82% |
| 24 Aug 2023 | 115.60 | 118.05 | 119.35 | 114.50 | 257544 | -1.70% |
| 23 Aug 2023 | 117.60 | 118.00 | 120.20 | 115.10 | 744333 | 2.71% |
| 22 Aug 2023 | 114.50 | 110.50 | 114.50 | 109.40 | 194722 | 5.00% |
| 21 Aug 2023 | 109.05 | 109.00 | 111.00 | 107.05 | 237396 | 0.23% |
| 18 Aug 2023 | 108.80 | 107.45 | 112.00 | 105.65 | 237952 | 0.60% |
| 17 Aug 2023 | 108.15 | 113.90 | 114.90 | 107.75 | 479623 | -4.50% |
| 16 Aug 2023 | 113.25 | 113.50 | 116.00 | 111.30 | 255940 | -2.66% |
| 14 Aug 2023 | 116.35 | 118.45 | 123.00 | 113.10 | 337837 | -1.81% |
| 11 Aug 2023 | 118.50 | 120.95 | 122.00 | 117.15 | 115864 | -0.17% |
| 10 Aug 2023 | 118.70 | 118.95 | 120.50 | 115.00 | 129773 | -0.21% |
| 09 Aug 2023 | 118.95 | 114.05 | 120.00 | 114.00 | 125252 | 3.30% |
| 08 Aug 2023 | 115.15 | 115.10 | 117.60 | 114.00 | 69897 | -0.30% |
| 07 Aug 2023 | 115.50 | 121.80 | 121.80 | 114.30 | 203807 | -3.99% |
| 04 Aug 2023 | 120.30 | 119.00 | 120.30 | 116.00 | 206220 | 4.97% |
| 03 Aug 2023 | 114.60 | 110.25 | 114.60 | 106.00 | 134849 | 4.99% |
| 02 Aug 2023 | 109.15 | 110.90 | 113.00 | 107.05 | 305019 | -3.11% |
| 01 Aug 2023 | 112.65 | 117.25 | 118.10 | 111.45 | 280749 | -3.92% |
| 31 Jul 2023 | 117.25 | 120.60 | 121.00 | 112.50 | 267818 | -0.97% |
| 28 Jul 2023 | 118.40 | 119.20 | 120.00 | 118.00 | 66635 | 0.13% |
| 27 Jul 2023 | 118.25 | 122.85 | 122.85 | 118.00 | 119190 | -3.23% |
| 26 Jul 2023 | 122.20 | 122.80 | 123.95 | 120.00 | 83659 | -0.49% |
| 25 Jul 2023 | 122.80 | 123.25 | 124.70 | 122.00 | 75516 | 0.82% |
| 24 Jul 2023 | 121.80 | 121.65 | 124.00 | 119.95 | 93226 | 2.05% |
| 21 Jul 2023 | 119.35 | 120.90 | 121.95 | 118.55 | 101393 | -0.67% |
| 20 Jul 2023 | 120.15 | 121.50 | 123.00 | 119.00 | 141820 | -1.11% |
| 19 Jul 2023 | 121.50 | 122.50 | 124.90 | 119.00 | 112296 | -0.74% |
| 18 Jul 2023 | 122.40 | 124.20 | 126.50 | 121.40 | 112714 | -1.45% |
| 17 Jul 2023 | 124.20 | 128.00 | 128.50 | 121.30 | 121515 | -0.52% |
| 14 Jul 2023 | 124.85 | 122.50 | 127.05 | 122.10 | 83760 | 2.29% |
| 13 Jul 2023 | 122.05 | 128.85 | 129.45 | 120.25 | 388933 | -3.56% |
| 12 Jul 2023 | 126.55 | 132.00 | 132.40 | 126.00 | 169659 | -3.03% |
| 11 Jul 2023 | 130.50 | 125.70 | 131.35 | 125.00 | 218364 | 4.32% |
| 10 Jul 2023 | 125.10 | 127.90 | 131.50 | 121.00 | 146175 | -1.03% |
| 07 Jul 2023 | 126.40 | 127.20 | 129.75 | 122.00 | 155374 | -0.63% |
| 06 Jul 2023 | 127.20 | 130.00 | 133.50 | 127.00 | 183442 | -3.01% |
| 05 Jul 2023 | 131.15 | 133.00 | 133.85 | 129.15 | 307501 | -3.53% |
| 04 Jul 2023 | 135.95 | 140.00 | 141.00 | 128.40 | 582282 | 0.59% |
| 03 Jul 2023 | 135.15 | 133.90 | 135.15 | 130.75 | 493413 | 4.97% |
| 30 Jun 2023 | 128.75 | 122.95 | 128.75 | 122.65 | 471901 | 4.97% |
| 28 Jun 2023 | 122.65 | 117.20 | 123.00 | 114.00 | 290878 | 4.69% |
| 27 Jun 2023 | 117.15 | 123.00 | 123.50 | 116.00 | 298464 | -2.90% |
| 26 Jun 2023 | 120.65 | 116.80 | 120.65 | 115.50 | 408096 | 4.96% |
| 23 Jun 2023 | 114.95 | 110.35 | 114.95 | 109.70 | 343026 | 4.98% |
| 22 Jun 2023 | 109.50 | 111.45 | 114.00 | 106.55 | 208360 | 0.00% |
| 21 Jun 2023 | 109.50 | 110.95 | 111.00 | 108.70 | 128779 | -0.68% |
| 20 Jun 2023 | 110.25 | 110.35 | 111.90 | 107.00 | 111149 | 0.59% |
| 19 Jun 2023 | 109.60 | 112.00 | 113.00 | 107.50 | 113529 | -1.35% |
| 16 Jun 2023 | 111.10 | 114.45 | 114.50 | 110.50 | 100051 | -0.67% |
| 15 Jun 2023 | 111.85 | 112.25 | 113.00 | 109.05 | 115445 | 0.31% |
| 14 Jun 2023 | 111.50 | 114.85 | 114.90 | 111.00 | 151892 | -1.37% |
| 13 Jun 2023 | 113.05 | 110.75 | 114.50 | 110.00 | 273530 | 3.24% |
| 12 Jun 2023 | 109.50 | 103.65 | 110.00 | 103.55 | 190266 | 3.69% |
| 09 Jun 2023 | 105.60 | 109.00 | 110.00 | 104.50 | 138305 | -2.58% |
| 08 Jun 2023 | 108.40 | 111.10 | 111.60 | 107.05 | 187005 | -1.50% |
| 07 Jun 2023 | 110.05 | 114.65 | 114.85 | 107.80 | 271962 | -2.95% |
| 06 Jun 2023 | 113.40 | 116.50 | 116.50 | 111.50 | 184050 | -2.62% |
| 05 Jun 2023 | 116.45 | 119.00 | 119.00 | 112.50 | 192945 | 0.26% |
| 02 Jun 2023 | 116.15 | 116.00 | 118.30 | 113.00 | 481441 | 3.06% |
| 01 Jun 2023 | 112.70 | 112.00 | 112.70 | 108.85 | 328766 | 4.98% |
| 31 May 2023 | 107.35 | 105.50 | 107.35 | 103.00 | 248378 | 4.99% |
| 30 May 2023 | 102.25 | 99.00 | 102.90 | 98.90 | 181674 | 3.70% |
| 29 May 2023 | 98.60 | 103.10 | 103.75 | 97.10 | 211438 | -3.00% |
| 26 May 2023 | 101.65 | 102.20 | 104.80 | 100.00 | 188311 | -0.83% |
| 25 May 2023 | 102.50 | 96.10 | 103.85 | 94.85 | 425941 | 2.71% |
| 24 May 2023 | 99.80 | 105.05 | 105.05 | 99.80 | 406105 | -5.00% |
| 23 May 2023 | 105.05 | 104.95 | 108.00 | 102.45 | 426705 | -2.55% |
| 22 May 2023 | 107.80 | 111.75 | 112.25 | 105.05 | 610190 | -3.32% |
| 19 May 2023 | 111.50 | 114.00 | 116.00 | 110.30 | 417347 | -1.46% |
| 18 May 2023 | 113.15 | 118.35 | 119.35 | 111.20 | 407597 | -3.62% |
| 17 May 2023 | 117.40 | 116.15 | 119.45 | 115.85 | 332053 | 1.34% |
| 16 May 2023 | 115.85 | 121.35 | 121.95 | 114.00 | 534694 | -3.70% |
| 15 May 2023 | 120.30 | 121.60 | 125.50 | 119.00 | 767819 | -0.70% |
| 12 May 2023 | 121.15 | 118.25 | 122.80 | 117.00 | 1196446 | 2.97% |
| 11 May 2023 | 117.65 | 113.55 | 119.50 | 112.00 | 1161734 | 4.62% |
| 10 May 2023 | 112.45 | 113.35 | 117.00 | 110.25 | 739766 | -0.22% |
| 09 May 2023 | 112.70 | 117.55 | 120.50 | 107.70 | 2589160 | -1.62% |
| 08 May 2023 | 114.55 | 104.10 | 120.00 | 103.60 | 5348901 | 11.21% |
| 05 May 2023 | 103.00 | 106.00 | 108.10 | 102.50 | 691682 | -2.32% |
| 04 May 2023 | 105.45 | 103.35 | 107.00 | 102.05 | 782656 | 3.03% |
| 03 May 2023 | 102.35 | 106.00 | 109.70 | 102.00 | 1625214 | -2.80% |
| 02 May 2023 | 105.30 | 100.40 | 108.70 | 100.15 | 2568601 | 5.67% |
| 28 Apr 2023 | 99.65 | 101.60 | 103.40 | 98.35 | 1905846 | -1.24% |
| 27 Apr 2023 | 100.90 | 87.25 | 102.85 | 87.05 | 5520349 | 16.24% |
| 26 Apr 2023 | 86.80 | 90.70 | 91.70 | 86.50 | 1049735 | -4.46% |
| 25 Apr 2023 | 90.85 | 93.95 | 95.70 | 90.05 | 697251 | -2.73% |
| 24 Apr 2023 | 93.40 | 93.40 | 97.35 | 93.00 | 1143664 | 0.38% |
| 21 Apr 2023 | 93.05 | 94.40 | 96.10 | 90.20 | 2550137 | -1.06% |
| 20 Apr 2023 | 94.05 | 85.50 | 99.95 | 85.00 | 9193679 | 12.91% |
| 19 Apr 2023 | 83.30 | 83.00 | 85.60 | 82.20 | 457038 | 1.09% |
| 18 Apr 2023 | 82.40 | 83.80 | 85.35 | 82.00 | 396425 | -0.66% |
| 17 Apr 2023 | 82.95 | 79.90 | 85.00 | 78.70 | 758614 | 4.21% |
| 13 Apr 2023 | 79.60 | 80.70 | 82.40 | 78.85 | 539124 | -0.25% |
| 12 Apr 2023 | 79.80 | 74.50 | 84.45 | 74.50 | 1283113 | 5.91% |
| 11 Apr 2023 | 75.35 | 74.95 | 76.70 | 74.40 | 238885 | 1.34% |
| 10 Apr 2023 | 74.35 | 76.10 | 78.00 | 73.80 | 271873 | -2.24% |
| 06 Apr 2023 | 76.05 | 73.70 | 80.55 | 72.50 | 1297183 | 3.82% |
| 05 Apr 2023 | 73.25 | 73.00 | 74.30 | 71.30 | 209788 | 0.90% |
| 03 Apr 2023 | 72.60 | 68.35 | 73.45 | 68.30 | 351544 | 6.53% |
| 31 Mar 2023 | 68.15 | 68.00 | 69.95 | 67.20 | 184715 | -0.15% |
| 29 Mar 2023 | 68.25 | 65.95 | 70.50 | 65.30 | 239717 | 3.49% |
| 28 Mar 2023 | 65.95 | 66.65 | 67.10 | 65.10 | 136960 | -0.75% |
| 27 Mar 2023 | 66.45 | 67.50 | 68.55 | 65.70 | 165045 | -2.21% |
| 24 Mar 2023 | 67.95 | 68.95 | 69.50 | 67.10 | 120367 | -0.95% |
| 23 Mar 2023 | 68.60 | 68.50 | 70.50 | 68.00 | 125568 | 0.15% |
| 22 Mar 2023 | 68.50 | 70.70 | 71.00 | 67.85 | 268383 | -2.84% |
| 21 Mar 2023 | 70.50 | 70.55 | 72.20 | 69.05 | 144175 | -0.07% |
| 20 Mar 2023 | 70.55 | 68.75 | 71.50 | 68.10 | 170729 | 0.93% |
| 17 Mar 2023 | 69.90 | 71.00 | 72.80 | 69.55 | 173603 | -0.07% |
| 16 Mar 2023 | 69.95 | 70.20 | 70.95 | 68.35 | 167159 | -0.36% |
| 15 Mar 2023 | 70.20 | 72.75 | 72.80 | 69.80 | 168640 | -1.20% |
| 14 Mar 2023 | 71.05 | 72.90 | 72.95 | 70.20 | 169836 | -2.00% |
| 13 Mar 2023 | 72.50 | 72.65 | 75.35 | 71.55 | 341177 | -2.23% |
| 10 Mar 2023 | 74.15 | 77.50 | 80.60 | 72.00 | 1536076 | -2.82% |
| 09 Mar 2023 | 76.30 | 69.95 | 76.30 | 69.95 | 1179627 | 9.94% |
| 08 Mar 2023 | 69.40 | 68.00 | 70.95 | 67.85 | 316151 | 1.02% |
| 06 Mar 2023 | 68.70 | 68.50 | 70.55 | 67.90 | 239936 | 1.33% |
| 03 Mar 2023 | 67.80 | 67.80 | 69.50 | 67.50 | 161881 | 0.37% |
| 02 Mar 2023 | 67.55 | 69.40 | 69.40 | 67.25 | 113281 | -2.24% |
| 01 Mar 2023 | 69.10 | 66.90 | 71.00 | 66.60 | 210396 | 4.30% |
| 28 Feb 2023 | 66.25 | 67.85 | 67.85 | 66.00 | 70934 | -1.41% |
| 27 Feb 2023 | 67.20 | 68.70 | 68.70 | 66.50 | 115176 | -2.18% |
| 24 Feb 2023 | 68.70 | 68.50 | 69.45 | 67.45 | 116346 | 1.33% |
| 23 Feb 2023 | 67.80 | 68.20 | 70.00 | 67.00 | 218991 | 0.89% |
| 22 Feb 2023 | 67.20 | 68.25 | 68.25 | 66.55 | 157490 | -1.68% |
| 21 Feb 2023 | 68.35 | 69.40 | 70.90 | 68.00 | 139267 | -1.73% |
| 20 Feb 2023 | 69.55 | 71.45 | 72.30 | 68.65 | 159122 | -1.77% |
| 17 Feb 2023 | 70.80 | 71.25 | 73.20 | 70.25 | 192598 | -0.14% |
| 16 Feb 2023 | 70.90 | 74.00 | 75.30 | 70.20 | 237082 | -3.27% |
| 15 Feb 2023 | 73.30 | 70.95 | 76.15 | 70.95 | 606296 | 3.82% |
| 14 Feb 2023 | 70.60 | 66.60 | 71.40 | 64.90 | 450656 | 7.13% |
| 13 Feb 2023 | 65.90 | 67.55 | 67.90 | 65.00 | 209395 | -3.58% |
| 10 Feb 2023 | 68.35 | 70.50 | 71.35 | 67.35 | 159590 | -3.32% |
| 09 Feb 2023 | 70.70 | 71.75 | 73.00 | 70.30 | 117963 | -0.63% |
| 08 Feb 2023 | 71.15 | 69.95 | 71.80 | 69.90 | 237434 | 2.15% |
| 07 Feb 2023 | 69.65 | 71.50 | 72.70 | 68.20 | 357306 | -2.93% |
| 06 Feb 2023 | 71.75 | 70.40 | 72.75 | 68.70 | 446402 | 3.54% |
| 03 Feb 2023 | 69.30 | 71.50 | 72.30 | 68.20 | 369658 | -1.98% |
| 02 Feb 2023 | 70.70 | 69.00 | 72.20 | 69.00 | 347801 | 2.54% |
| 01 Feb 2023 | 68.95 | 72.45 | 74.85 | 67.80 | 673864 | -3.36% |
| 31 Jan 2023 | 71.35 | 70.30 | 75.40 | 69.60 | 1253207 | -2.59% |
| 30 Jan 2023 | 73.25 | 73.25 | 74.30 | 73.25 | 177112 | -4.99% |
| 27 Jan 2023 | 77.10 | 77.10 | 77.90 | 77.10 | 430132 | -4.99% |
| 25 Jan 2023 | 81.15 | 85.40 | 85.75 | 81.15 | 857095 | -4.98% |
| 24 Jan 2023 | 85.40 | 82.00 | 85.85 | 81.10 | 1505630 | 4.40% |
| 23 Jan 2023 | 81.80 | 86.55 | 86.65 | 81.75 | 500149 | -4.94% |
| 20 Jan 2023 | 86.05 | 86.10 | 87.40 | 84.80 | 495161 | 0.00% |
| 19 Jan 2023 | 86.05 | 84.75 | 86.60 | 82.85 | 1840190 | 4.30% |
| 18 Jan 2023 | 82.50 | 80.80 | 82.50 | 79.35 | 398523 | 4.96% |
| 17 Jan 2023 | 78.60 | 80.10 | 83.80 | 77.75 | 1830578 | -3.97% |
| 16 Jan 2023 | 81.85 | 89.70 | 89.95 | 81.45 | 3872118 | -4.49% |
| 13 Jan 2023 | 85.70 | 85.70 | 85.70 | 85.70 | 215891 | 4.96% |
| 12 Jan 2023 | 81.65 | 80.25 | 81.65 | 79.55 | 327606 | 4.95% |
| 11 Jan 2023 | 77.80 | 74.10 | 77.80 | 73.00 | 620093 | 4.99% |
| 10 Jan 2023 | 74.10 | 72.00 | 74.10 | 68.60 | 1412417 | 4.96% |
| 09 Jan 2023 | 70.60 | 70.45 | 70.60 | 68.50 | 597481 | 4.98% |
| 06 Jan 2023 | 67.25 | 64.90 | 67.25 | 63.50 | 1078248 | 5.00% |
| 05 Jan 2023 | 64.05 | 63.90 | 64.70 | 63.05 | 186483 | 0.95% |
| 04 Jan 2023 | 63.45 | 63.00 | 64.75 | 62.30 | 266474 | 0.16% |
| 03 Jan 2023 | 63.35 | 64.50 | 64.50 | 61.90 | 288737 | -1.55% |
| 02 Jan 2023 | 64.35 | 65.70 | 65.70 | 63.30 | 247828 | -0.08% |
| 30 Dec 2022 | 64.40 | 65.45 | 66.45 | 64.10 | 286104 | 1.26% |
| 29 Dec 2022 | 63.60 | 65.80 | 65.80 | 63.05 | 320089 | -2.15% |
| 28 Dec 2022 | 65.00 | 67.50 | 69.00 | 64.40 | 676043 | -2.69% |
| 27 Dec 2022 | 66.80 | 65.55 | 66.80 | 64.25 | 762975 | 4.95% |
| 26 Dec 2022 | 63.65 | 60.15 | 64.85 | 60.15 | 1424267 | 0.55% |
| 23 Dec 2022 | 63.30 | 63.30 | 64.95 | 63.30 | 542288 | -4.95% |
| 22 Dec 2022 | 66.60 | 68.10 | 69.75 | 66.60 | 685499 | -4.99% |
| 21 Dec 2022 | 70.10 | 74.10 | 76.00 | 70.10 | 490134 | -4.95% |
| 20 Dec 2022 | 73.75 | 76.85 | 76.85 | 72.90 | 199549 | -2.12% |
| 19 Dec 2022 | 75.35 | 76.95 | 77.50 | 74.90 | 198588 | -0.79% |
| 16 Dec 2022 | 75.95 | 76.35 | 79.45 | 72.60 | 720094 | 0.13% |
| 15 Dec 2022 | 75.85 | 80.00 | 80.00 | 74.95 | 531156 | -3.80% |
| 14 Dec 2022 | 78.85 | 78.95 | 82.35 | 78.20 | 538699 | 0.51% |
| 13 Dec 2022 | 78.45 | 78.25 | 83.90 | 77.50 | 636060 | -2.24% |
| 12 Dec 2022 | 80.25 | 81.15 | 84.00 | 80.25 | 646488 | -4.97% |
| 09 Dec 2022 | 84.45 | 88.00 | 90.00 | 84.45 | 799400 | -4.95% |
| 08 Dec 2022 | 88.85 | 89.90 | 90.65 | 83.30 | 1223269 | 2.60% |
| 07 Dec 2022 | 86.60 | 86.60 | 86.60 | 82.00 | 1913326 | 4.97% |
| 06 Dec 2022 | 82.50 | 81.40 | 82.50 | 80.20 | 469059 | 4.96% |
| 05 Dec 2022 | 78.60 | 72.00 | 78.60 | 71.30 | 1237919 | 4.94% |
| 02 Dec 2022 | 74.90 | 79.90 | 79.90 | 74.90 | 853289 | -4.95% |
| 01 Dec 2022 | 78.80 | 78.80 | 78.80 | 76.00 | 1384640 | 5.00% |
| 30 Nov 2022 | 75.05 | 72.65 | 75.05 | 69.60 | 460721 | 4.97% |
| 29 Nov 2022 | 71.50 | 71.50 | 71.50 | 70.00 | 1244276 | 4.99% |
| 28 Nov 2022 | 68.10 | 64.90 | 68.10 | 64.15 | 174787 | 4.93% |
| 25 Nov 2022 | 64.90 | 67.20 | 67.60 | 64.40 | 268774 | -2.48% |
| 24 Nov 2022 | 66.55 | 66.25 | 67.30 | 65.95 | 200183 | 0.30% |
| 23 Nov 2022 | 66.35 | 67.75 | 68.00 | 66.00 | 275798 | -1.04% |
| 22 Nov 2022 | 67.05 | 68.40 | 68.55 | 65.95 | 365154 | -0.15% |
| 21 Nov 2022 | 67.15 | 67.90 | 69.55 | 65.50 | 399065 | 0.15% |
| 18 Nov 2022 | 67.05 | 69.20 | 69.75 | 65.60 | 727760 | -2.05% |
| 17 Nov 2022 | 68.45 | 71.00 | 71.00 | 67.70 | 2557334 | 1.18% |
| 16 Nov 2022 | 67.65 | 66.20 | 67.65 | 64.80 | 381878 | 4.97% |
| 15 Nov 2022 | 64.45 | 62.45 | 64.45 | 58.40 | 859025 | 4.97% |
| 14 Nov 2022 | 61.40 | 64.00 | 65.00 | 60.90 | 444935 | -4.06% |
| 11 Nov 2022 | 64.00 | 64.50 | 68.45 | 61.95 | 3543434 | -1.84% |
| 10 Nov 2022 | 65.20 | 65.20 | 68.00 | 65.20 | 1418166 | -4.96% |
| 09 Nov 2022 | 68.60 | 71.95 | 74.80 | 68.60 | 3209083 | -4.99% |
| 07 Nov 2022 | 72.20 | 72.20 | 72.20 | 72.20 | 199330 | 4.94% |
| 04 Nov 2022 | 68.80 | 68.80 | 68.80 | 68.80 | 212292 | 4.96% |
| 03 Nov 2022 | 65.55 | 62.00 | 65.55 | 61.15 | 1036439 | 4.96% |
| 02 Nov 2022 | 62.45 | 62.45 | 62.45 | 58.20 | 3616243 | 4.96% |
| 01 Nov 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 102430 | 4.94% |
| 31 Oct 2022 | 56.70 | 56.70 | 56.70 | 56.70 | 91620 | 5.00% |
| 28 Oct 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 208808 | 4.96% |
| 27 Oct 2022 | 51.45 | 51.45 | 51.45 | 50.70 | 683894 | 5.00% |
| 25 Oct 2022 | 49.00 | 47.00 | 49.00 | 46.50 | 547018 | 4.93% |
| 24 Oct 2022 | 46.70 | 46.50 | 47.45 | 46.10 | 179914 | 2.64% |
| 21 Oct 2022 | 45.50 | 46.85 | 47.80 | 45.25 | 244468 | -0.76% |
| 20 Oct 2022 | 45.85 | 47.50 | 48.65 | 45.50 | 831888 | -1.08% |
| 19 Oct 2022 | 46.35 | 43.85 | 46.35 | 43.85 | 357195 | 4.98% |
| 18 Oct 2022 | 44.15 | 44.70 | 45.20 | 43.70 | 122756 | 0.11% |
| 17 Oct 2022 | 44.10 | 44.00 | 45.05 | 43.20 | 141006 | 2.08% |
| 14 Oct 2022 | 43.20 | 43.30 | 44.45 | 42.75 | 141275 | 0.35% |
| 13 Oct 2022 | 43.05 | 44.75 | 45.30 | 42.15 | 175576 | -2.38% |
| 12 Oct 2022 | 44.10 | 46.65 | 46.85 | 43.40 | 450073 | -3.40% |
| 11 Oct 2022 | 45.65 | 46.40 | 47.95 | 45.10 | 482596 | -1.72% |
| 10 Oct 2022 | 46.45 | 45.30 | 46.75 | 43.15 | 769630 | 4.26% |
| 07 Oct 2022 | 44.55 | 44.55 | 44.55 | 42.90 | 571918 | 4.95% |
| 06 Oct 2022 | 42.45 | 42.45 | 42.45 | 42.45 | 38932 | 4.94% |
| 04 Oct 2022 | 40.45 | 40.45 | 40.45 | 40.45 | 53537 | 4.93% |
| 03 Oct 2022 | 38.55 | 40.10 | 40.95 | 38.30 | 94919 | -4.10% |
| 30 Sep 2022 | 40.20 | 39.75 | 40.60 | 38.45 | 143796 | 3.88% |
| 29 Sep 2022 | 38.70 | 40.25 | 40.25 | 38.50 | 127627 | 0.00% |
| 28 Sep 2022 | 38.70 | 38.95 | 41.40 | 38.25 | 162483 | -3.13% |
| 27 Sep 2022 | 39.95 | 37.45 | 39.95 | 37.45 | 260022 | 4.99% |
| 26 Sep 2022 | 38.05 | 39.75 | 40.40 | 37.80 | 229159 | -4.28% |
| 23 Sep 2022 | 39.75 | 41.95 | 41.95 | 39.50 | 173394 | -3.75% |
| 22 Sep 2022 | 41.30 | 41.75 | 42.45 | 40.90 | 128317 | -1.20% |
| 21 Sep 2022 | 41.80 | 43.00 | 43.25 | 41.60 | 83462 | -2.22% |
| 20 Sep 2022 | 42.75 | 42.40 | 43.10 | 41.60 | 251043 | 2.15% |
| 19 Sep 2022 | 41.85 | 42.10 | 42.70 | 40.55 | 143426 | -0.36% |
| 16 Sep 2022 | 42.00 | 43.20 | 43.65 | 41.70 | 471402 | -4.11% |
| 15 Sep 2022 | 43.80 | 44.20 | 44.60 | 42.75 | 289246 | 0.34% |
| 14 Sep 2022 | 43.65 | 42.05 | 44.65 | 42.05 | 307956 | -0.46% |
| 13 Sep 2022 | 43.85 | 45.75 | 45.85 | 43.45 | 235670 | -2.99% |
| 12 Sep 2022 | 45.20 | 43.90 | 45.75 | 43.50 | 386095 | 3.43% |
| 09 Sep 2022 | 43.70 | 43.60 | 44.25 | 43.00 | 281664 | 0.23% |
| 08 Sep 2022 | 43.60 | 44.50 | 44.95 | 43.50 | 254787 | -1.02% |
| 07 Sep 2022 | 44.05 | 45.50 | 45.80 | 43.60 | 311962 | -2.00% |
| 06 Sep 2022 | 44.95 | 46.60 | 47.80 | 44.40 | 492501 | -1.86% |
| 05 Sep 2022 | 45.80 | 45.00 | 45.80 | 44.15 | 558731 | 4.93% |
| 02 Sep 2022 | 43.65 | 44.50 | 45.00 | 43.05 | 288602 | -0.11% |
| 01 Sep 2022 | 43.70 | 43.90 | 45.70 | 43.40 | 314854 | -0.46% |
| 30 Aug 2022 | 43.90 | 46.15 | 46.80 | 43.25 | 348317 | -2.88% |
| 29 Aug 2022 | 45.20 | 44.10 | 47.60 | 44.10 | 915047 | -2.27% |
| 26 Aug 2022 | 46.25 | 44.40 | 46.25 | 43.70 | 1045575 | 4.99% |
| 25 Aug 2022 | 44.05 | 42.60 | 44.15 | 42.25 | 957647 | 4.76% |
| 24 Aug 2022 | 42.05 | 42.95 | 43.90 | 41.45 | 436171 | 0.24% |
| 23 Aug 2022 | 41.95 | 39.95 | 44.15 | 39.95 | 1175624 | -0.24% |
| 22 Aug 2022 | 42.05 | 43.00 | 43.50 | 42.05 | 820564 | -4.97% |
| 19 Aug 2022 | 44.25 | 46.00 | 46.90 | 44.00 | 498337 | -3.59% |
| 18 Aug 2022 | 45.90 | 44.80 | 46.35 | 43.35 | 504870 | 2.46% |
| 17 Aug 2022 | 44.80 | 47.50 | 47.50 | 44.15 | 517713 | -1.65% |
| 16 Aug 2022 | 45.55 | 49.45 | 49.45 | 45.30 | 943508 | -4.31% |
| 12 Aug 2022 | 47.60 | 47.80 | 47.80 | 44.00 | 3617802 | 4.50% |
| 11 Aug 2022 | 45.55 | 45.55 | 45.55 | 45.55 | 121219 | 4.95% |
| 10 Aug 2022 | 43.40 | 39.30 | 43.40 | 39.30 | 1440591 | 4.96% |
| 08 Aug 2022 | 41.35 | 41.35 | 42.10 | 41.35 | 412669 | -4.94% |
| 05 Aug 2022 | 43.50 | 45.00 | 45.95 | 43.50 | 1187500 | -4.92% |
| 04 Aug 2022 | 45.75 | 45.75 | 45.75 | 44.40 | 2121238 | 4.93% |
| 03 Aug 2022 | 43.60 | 43.60 | 43.60 | 41.15 | 1407768 | 4.93% |
| 02 Aug 2022 | 41.55 | 41.50 | 41.55 | 40.60 | 817061 | 4.92% |
| 01 Aug 2022 | 39.60 | 36.40 | 39.60 | 36.40 | 642097 | 4.90% |
| 29 Jul 2022 | 37.75 | 41.65 | 41.65 | 37.75 | 3369350 | -4.91% |
| 28 Jul 2022 | 39.70 | 39.70 | 39.70 | 39.00 | 373417 | 4.89% |
| 27 Jul 2022 | 37.85 | 37.00 | 37.85 | 34.65 | 1520678 | 4.99% |
| 26 Jul 2022 | 36.05 | 33.35 | 36.05 | 32.40 | 1582375 | 9.91% |
| 25 Jul 2022 | 32.80 | 30.75 | 32.80 | 30.00 | 1972291 | 9.88% |
| 22 Jul 2022 | 29.85 | 27.20 | 29.85 | 27.20 | 1154778 | 9.94% |
| 21 Jul 2022 | 27.15 | 26.95 | 27.50 | 26.60 | 115653 | 1.31% |
| 20 Jul 2022 | 26.80 | 26.70 | 27.35 | 26.50 | 76229 | -0.19% |
| 19 Jul 2022 | 26.85 | 27.50 | 27.50 | 26.75 | 122188 | -1.47% |
| 18 Jul 2022 | 27.25 | 26.70 | 27.95 | 26.70 | 182723 | 2.06% |
| 15 Jul 2022 | 26.70 | 27.00 | 27.55 | 26.60 | 111677 | -1.66% |
| 14 Jul 2022 | 27.15 | 27.50 | 28.20 | 26.90 | 193106 | -0.91% |
| 13 Jul 2022 | 27.40 | 27.25 | 27.80 | 26.80 | 307911 | 2.43% |
| 12 Jul 2022 | 26.75 | 26.30 | 28.00 | 26.05 | 375247 | 1.71% |
| 11 Jul 2022 | 26.30 | 25.10 | 26.75 | 24.60 | 203545 | 6.05% |
| 08 Jul 2022 | 24.80 | 25.60 | 25.60 | 24.30 | 38554 | -0.40% |
| 07 Jul 2022 | 24.90 | 24.70 | 25.40 | 24.00 | 126023 | 0.61% |
| 06 Jul 2022 | 24.75 | 25.05 | 25.35 | 24.50 | 98500 | -1.20% |
| 05 Jul 2022 | 25.05 | 25.20 | 25.75 | 24.85 | 68281 | 1.42% |
| 04 Jul 2022 | 24.70 | 24.55 | 25.50 | 24.55 | 59930 | -1.20% |
| 01 Jul 2022 | 25.00 | 24.25 | 25.30 | 24.25 | 50961 | 0.40% |
| 30 Jun 2022 | 24.90 | 26.15 | 26.20 | 24.25 | 63429 | -2.73% |
| 29 Jun 2022 | 25.60 | 25.10 | 26.50 | 24.85 | 132962 | 0.00% |
| 28 Jun 2022 | 25.60 | 26.80 | 26.80 | 25.30 | 78407 | -0.97% |
| 27 Jun 2022 | 25.85 | 24.65 | 26.85 | 24.65 | 221328 | 4.02% |
| 24 Jun 2022 | 24.85 | 24.75 | 25.50 | 24.50 | 78096 | 0.40% |
| 23 Jun 2022 | 24.75 | 25.40 | 25.45 | 24.25 | 76978 | 1.23% |
| 22 Jun 2022 | 24.45 | 25.00 | 25.00 | 24.00 | 25838 | -0.81% |
| 21 Jun 2022 | 24.65 | 24.80 | 25.15 | 22.30 | 125837 | 1.65% |
| 20 Jun 2022 | 24.25 | 25.65 | 25.80 | 23.90 | 129411 | -4.15% |
| 17 Jun 2022 | 25.30 | 25.25 | 26.45 | 24.40 | 243482 | 1.61% |
| 16 Jun 2022 | 24.90 | 26.40 | 26.45 | 23.45 | 1277370 | 3.53% |
| 15 Jun 2022 | 24.05 | 22.90 | 24.05 | 21.90 | 95387 | 9.82% |
| 14 Jun 2022 | 21.90 | 22.05 | 22.75 | 21.45 | 45995 | -1.35% |
| 13 Jun 2022 | 22.20 | 23.50 | 23.50 | 21.80 | 67786 | -5.73% |
| 10 Jun 2022 | 23.55 | 24.45 | 24.45 | 23.40 | 47744 | -2.08% |
| 09 Jun 2022 | 24.05 | 23.50 | 24.45 | 23.50 | 23072 | 1.48% |
| 08 Jun 2022 | 23.70 | 23.50 | 24.20 | 23.50 | 10317 | -0.42% |
| 07 Jun 2022 | 23.80 | 24.85 | 24.85 | 23.30 | 44374 | -0.83% |
| 06 Jun 2022 | 24.00 | 24.90 | 24.90 | 23.55 | 31807 | -2.04% |
| 03 Jun 2022 | 24.50 | 24.75 | 25.30 | 24.30 | 30483 | -1.01% |
| 02 Jun 2022 | 24.75 | 25.10 | 25.85 | 24.30 | 126874 | -1.20% |
| 01 Jun 2022 | 25.05 | 25.00 | 25.90 | 23.75 | 251360 | 0.80% |
| 31 May 2022 | 24.85 | 24.85 | 24.85 | 24.05 | 256551 | 4.85% |
| 30 May 2022 | 23.70 | 23.55 | 23.70 | 23.55 | 22612 | 4.87% |
| 27 May 2022 | 22.60 | 21.60 | 22.85 | 21.60 | 31777 | 3.67% |
| 26 May 2022 | 21.80 | 22.10 | 22.65 | 21.00 | 53607 | -1.13% |
| 25 May 2022 | 22.05 | 22.45 | 23.00 | 21.75 | 24524 | -1.78% |
| 24 May 2022 | 22.45 | 22.55 | 23.10 | 22.00 | 41263 | -0.88% |
| 23 May 2022 | 22.65 | 23.15 | 23.95 | 22.35 | 49990 | -2.37% |
| 20 May 2022 | 23.20 | 23.00 | 23.70 | 23.00 | 48794 | -0.43% |
| 19 May 2022 | 23.30 | 22.60 | 23.75 | 22.60 | 36892 | -0.85% |
| 18 May 2022 | 23.50 | 24.15 | 24.40 | 23.20 | 55365 | 0.43% |
| 17 May 2022 | 23.40 | 23.35 | 23.40 | 22.10 | 25024 | 4.93% |
| 16 May 2022 | 22.30 | 22.00 | 22.65 | 21.65 | 71063 | 3.24% |
| 13 May 2022 | 21.60 | 21.95 | 22.45 | 21.50 | 83084 | 0.70% |
| 12 May 2022 | 21.45 | 22.00 | 22.50 | 21.40 | 73714 | -4.67% |
| 11 May 2022 | 22.50 | 22.90 | 23.45 | 21.80 | 48184 | -1.53% |
| 10 May 2022 | 22.85 | 24.00 | 24.10 | 22.45 | 135556 | -3.18% |
| 09 May 2022 | 23.60 | 23.40 | 24.60 | 23.30 | 64526 | -0.63% |
| 06 May 2022 | 23.75 | 24.85 | 24.85 | 23.50 | 128707 | -3.46% |
| 05 May 2022 | 24.60 | 24.50 | 24.95 | 23.90 | 92635 | 2.29% |
| 04 May 2022 | 24.05 | 25.05 | 25.65 | 23.95 | 86242 | -2.04% |
| 02 May 2022 | 24.55 | 25.40 | 26.00 | 24.40 | 89341 | -3.35% |
| 29 Apr 2022 | 25.40 | 25.15 | 26.40 | 25.05 | 92593 | -2.12% |
| 28 Apr 2022 | 25.95 | 27.25 | 27.75 | 25.85 | 310010 | -4.60% |
| 27 Apr 2022 | 27.20 | 28.05 | 28.35 | 26.85 | 138304 | -3.03% |
| 26 Apr 2022 | 28.05 | 29.00 | 29.00 | 27.90 | 171877 | 0.36% |
| 25 Apr 2022 | 27.95 | 28.20 | 29.00 | 27.70 | 266899 | 0.00% |
| 22 Apr 2022 | 27.95 | 27.00 | 28.20 | 26.00 | 502043 | 3.33% |
| 21 Apr 2022 | 27.05 | 26.85 | 27.05 | 26.30 | 608381 | 4.84% |
| 20 Apr 2022 | 25.80 | 25.00 | 25.80 | 24.30 | 123377 | 4.88% |
| 19 Apr 2022 | 24.60 | 25.10 | 25.55 | 24.20 | 128995 | -1.99% |
| 18 Apr 2022 | 25.10 | 25.25 | 26.50 | 24.80 | 121588 | -3.28% |
| 13 Apr 2022 | 25.95 | 26.40 | 26.80 | 25.70 | 59055 | 1.37% |
| 12 Apr 2022 | 25.60 | 26.90 | 26.90 | 25.35 | 83197 | -3.40% |
| 11 Apr 2022 | 26.50 | 28.00 | 28.00 | 26.45 | 165540 | -4.33% |
| 08 Apr 2022 | 27.70 | 27.70 | 28.50 | 26.55 | 195504 | 1.47% |
| 07 Apr 2022 | 27.30 | 26.65 | 27.30 | 26.45 | 422616 | 5.00% |
| 06 Apr 2022 | 26.00 | 27.90 | 27.90 | 25.50 | 223500 | -2.26% |
| 05 Apr 2022 | 26.60 | 26.95 | 27.00 | 25.85 | 141910 | 1.14% |
| 04 Apr 2022 | 26.30 | 26.30 | 26.60 | 25.65 | 67373 | 0.19% |
| 01 Apr 2022 | 26.25 | 26.00 | 26.95 | 26.00 | 107001 | 0.19% |
| 31 Mar 2022 | 26.20 | 26.80 | 26.80 | 26.00 | 176672 | 2.54% |
| 30 Mar 2022 | 25.55 | 24.75 | 25.65 | 24.05 | 232243 | 4.50% |
| 29 Mar 2022 | 24.45 | 23.50 | 24.65 | 23.25 | 197157 | 4.04% |
| 28 Mar 2022 | 23.50 | 23.65 | 24.35 | 22.65 | 261916 | -0.63% |
| 25 Mar 2022 | 23.65 | 24.55 | 25.25 | 23.55 | 202491 | -4.44% |
| 24 Mar 2022 | 24.75 | 25.00 | 25.45 | 23.85 | 55127 | -1.20% |
| 23 Mar 2022 | 25.05 | 26.10 | 26.35 | 25.05 | 154502 | -4.93% |
| 22 Mar 2022 | 26.35 | 27.10 | 27.35 | 25.60 | 247903 | -0.19% |
| 21 Mar 2022 | 26.40 | 26.45 | 27.40 | 25.80 | 173792 | 0.96% |
| 17 Mar 2022 | 26.15 | 25.70 | 26.15 | 25.25 | 223664 | 4.81% |
| 16 Mar 2022 | 24.95 | 24.95 | 24.95 | 24.10 | 141051 | 4.83% |
| 15 Mar 2022 | 23.80 | 24.65 | 24.65 | 22.80 | 240858 | 1.28% |
| 14 Mar 2022 | 23.50 | 22.85 | 23.50 | 21.60 | 99453 | 4.91% |
| 11 Mar 2022 | 22.40 | 21.90 | 22.50 | 20.90 | 111554 | 4.43% |
| 10 Mar 2022 | 21.45 | 20.95 | 21.45 | 20.70 | 62161 | 4.89% |
| 09 Mar 2022 | 20.45 | 20.90 | 20.90 | 19.90 | 111017 | 0.74% |
| 08 Mar 2022 | 20.30 | 21.30 | 21.30 | 19.90 | 159100 | -1.93% |
| 07 Mar 2022 | 20.70 | 20.95 | 21.40 | 20.65 | 47005 | -4.39% |
| 04 Mar 2022 | 21.65 | 23.20 | 23.25 | 21.65 | 98638 | -4.84% |
| 03 Mar 2022 | 22.75 | 22.05 | 22.90 | 21.35 | 30130 | 3.17% |
| 02 Mar 2022 | 22.05 | 21.30 | 22.15 | 20.55 | 58903 | 3.28% |
| 28 Feb 2022 | 21.35 | 21.05 | 21.90 | 20.90 | 238332 | -2.06% |
| 25 Feb 2022 | 21.80 | 21.05 | 22.10 | 21.00 | 62768 | 3.56% |
| 24 Feb 2022 | 21.05 | 21.90 | 22.00 | 21.05 | 45374 | -4.97% |
| 23 Feb 2022 | 22.15 | 21.10 | 22.15 | 21.10 | 38306 | 4.98% |
| 22 Feb 2022 | 21.10 | 20.90 | 21.60 | 20.90 | 74108 | -4.09% |
| 21 Feb 2022 | 22.00 | 23.05 | 23.05 | 22.00 | 91957 | -4.97% |
| 18 Feb 2022 | 23.15 | 23.30 | 23.85 | 23.05 | 29428 | -2.11% |
| 17 Feb 2022 | 23.65 | 23.95 | 24.05 | 23.30 | 78705 | 0.42% |
| 16 Feb 2022 | 23.55 | 23.00 | 24.20 | 23.00 | 57195 | 0.86% |
| 15 Feb 2022 | 23.35 | 23.95 | 24.45 | 23.05 | 41754 | -1.06% |
| 14 Feb 2022 | 23.60 | 24.60 | 24.60 | 23.60 | 87138 | -4.84% |
| 11 Feb 2022 | 24.80 | 24.40 | 24.90 | 24.05 | 112049 | 1.64% |
| 10 Feb 2022 | 24.40 | 24.65 | 25.25 | 24.20 | 76069 | -0.41% |
| 09 Feb 2022 | 24.50 | 25.00 | 25.20 | 24.05 | 102617 | -0.81% |
| 08 Feb 2022 | 24.70 | 24.20 | 25.10 | 24.05 | 66920 | 1.23% |
| 07 Feb 2022 | 24.40 | 25.55 | 25.60 | 24.20 | 94537 | -2.98% |
| 04 Feb 2022 | 25.15 | 25.95 | 26.55 | 24.90 | 131823 | -3.27% |
| 03 Feb 2022 | 26.00 | 26.20 | 26.45 | 25.80 | 56192 | 0.00% |
| 02 Feb 2022 | 26.00 | 26.25 | 26.85 | 25.65 | 90196 | -0.95% |
| 01 Feb 2022 | 26.25 | 27.40 | 27.45 | 26.15 | 89008 | -2.96% |
| 31 Jan 2022 | 27.05 | 27.45 | 27.80 | 26.35 | 90436 | 0.19% |
| 28 Jan 2022 | 27.00 | 26.45 | 27.40 | 26.45 | 105395 | 2.08% |
| 27 Jan 2022 | 26.45 | 25.95 | 26.80 | 25.00 | 131150 | 1.93% |
| 25 Jan 2022 | 25.95 | 24.10 | 25.95 | 24.05 | 181297 | 4.85% |
| 24 Jan 2022 | 24.75 | 25.90 | 25.90 | 24.40 | 247723 | -3.51% |
| 21 Jan 2022 | 25.65 | 26.70 | 27.90 | 25.45 | 557332 | -4.11% |
| 20 Jan 2022 | 26.75 | 27.75 | 28.30 | 26.60 | 329667 | -4.29% |
| 19 Jan 2022 | 27.95 | 26.70 | 28.00 | 26.50 | 462233 | 4.68% |
| 18 Jan 2022 | 26.70 | 26.60 | 27.60 | 26.50 | 133571 | -1.29% |
| 17 Jan 2022 | 27.05 | 27.75 | 27.75 | 26.15 | 241046 | -1.28% |
| 14 Jan 2022 | 27.40 | 27.20 | 27.45 | 26.10 | 272982 | 0.37% |
| 13 Jan 2022 | 27.30 | 25.45 | 27.80 | 25.35 | 1120985 | 3.02% |
| 12 Jan 2022 | 26.50 | 28.25 | 28.25 | 26.45 | 446337 | -4.68% |
| 11 Jan 2022 | 27.80 | 30.60 | 30.60 | 27.80 | 1017814 | -4.96% |
| 10 Jan 2022 | 29.25 | 29.25 | 29.25 | 27.85 | 884370 | 4.84% |
| 07 Jan 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 102543 | 4.89% |
| 06 Jan 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 75868 | 4.93% |
| 05 Jan 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 46913 | 4.97% |
| 04 Jan 2022 | 24.15 | 23.60 | 24.15 | 23.05 | 200617 | 5.00% |
| 03 Jan 2022 | 23.00 | 23.00 | 23.60 | 22.35 | 154846 | 1.10% |
| 31 Dec 2021 | 22.75 | 22.30 | 23.00 | 22.30 | 92786 | 0.00% |
| 30 Dec 2021 | 22.75 | 23.00 | 23.05 | 22.15 | 35085 | 0.00% |
| 29 Dec 2021 | 22.75 | 23.25 | 24.10 | 22.55 | 137136 | -1.73% |
| 28 Dec 2021 | 23.15 | 21.85 | 23.15 | 21.55 | 146050 | 4.99% |
| 27 Dec 2021 | 22.05 | 23.15 | 23.15 | 21.95 | 21863 | -2.00% |
| 24 Dec 2021 | 22.50 | 23.15 | 23.15 | 21.60 | 90085 | 2.04% |
| 23 Dec 2021 | 22.05 | 21.95 | 22.05 | 20.85 | 66544 | 5.00% |
| 22 Dec 2021 | 21.00 | 20.90 | 21.45 | 20.50 | 46750 | 2.19% |
| 21 Dec 2021 | 20.55 | 20.50 | 21.70 | 20.05 | 72404 | -1.44% |
| 20 Dec 2021 | 20.85 | 20.75 | 22.00 | 20.70 | 55628 | -4.14% |
| 17 Dec 2021 | 21.75 | 22.15 | 22.60 | 21.30 | 44428 | -2.47% |
| 16 Dec 2021 | 22.30 | 22.95 | 23.00 | 22.15 | 60084 | -0.45% |
| 15 Dec 2021 | 22.40 | 22.70 | 22.95 | 22.20 | 36917 | -0.88% |
| 14 Dec 2021 | 22.60 | 23.00 | 23.15 | 22.00 | 52234 | -1.74% |
| 13 Dec 2021 | 23.00 | 22.90 | 23.30 | 22.50 | 48396 | 0.44% |
| 10 Dec 2021 | 22.90 | 22.80 | 23.35 | 22.30 | 69229 | 0.22% |
| 09 Dec 2021 | 22.85 | 23.15 | 23.15 | 22.55 | 27862 | -0.65% |
| 08 Dec 2021 | 23.00 | 23.35 | 23.35 | 22.50 | 63747 | 1.32% |
| 07 Dec 2021 | 22.70 | 22.40 | 23.30 | 22.40 | 32571 | 0.22% |
| 06 Dec 2021 | 22.65 | 23.35 | 23.35 | 22.45 | 81401 | -0.88% |
| 03 Dec 2021 | 22.85 | 23.20 | 23.50 | 22.55 | 25029 | -1.93% |
| 02 Dec 2021 | 23.30 | 23.70 | 23.70 | 22.15 | 53636 | 1.30% |
| 01 Dec 2021 | 23.00 | 23.15 | 23.70 | 22.55 | 52818 | -0.22% |
| 30 Nov 2021 | 23.05 | 22.10 | 23.20 | 22.10 | 78135 | 4.30% |
| 29 Nov 2021 | 22.10 | 22.10 | 22.85 | 21.75 | 45780 | -3.28% |
| 26 Nov 2021 | 22.85 | 23.40 | 23.40 | 22.25 | 44971 | -0.65% |
| 25 Nov 2021 | 23.00 | 23.50 | 23.50 | 22.75 | 42726 | -1.29% |
| 24 Nov 2021 | 23.30 | 22.25 | 23.35 | 21.50 | 81493 | 4.72% |
| 23 Nov 2021 | 22.25 | 20.95 | 22.50 | 20.85 | 48368 | 1.60% |
| 22 Nov 2021 | 21.90 | 23.00 | 23.00 | 21.90 | 54105 | -4.99% |
| 18 Nov 2021 | 23.05 | 23.20 | 23.90 | 22.05 | 97672 | -0.65% |
| 17 Nov 2021 | 23.20 | 24.20 | 24.20 | 23.00 | 43819 | -2.32% |
| 16 Nov 2021 | 23.75 | 24.20 | 24.70 | 23.60 | 62581 | 0.00% |
| 15 Nov 2021 | 23.75 | 25.25 | 25.25 | 23.60 | 52418 | -3.06% |
| 12 Nov 2021 | 24.50 | 25.20 | 25.90 | 24.30 | 47327 | -2.97% |
| 11 Nov 2021 | 25.25 | 25.20 | 25.80 | 23.80 | 178051 | 2.64% |
| 10 Nov 2021 | 24.60 | 26.50 | 26.90 | 24.45 | 214753 | -4.28% |
| 09 Nov 2021 | 25.70 | 25.70 | 25.70 | 25.00 | 152520 | 4.90% |
| 08 Nov 2021 | 24.50 | 23.80 | 24.50 | 23.80 | 138933 | 4.93% |
| 04 Nov 2021 | 23.35 | 22.90 | 23.35 | 22.50 | 121116 | 4.94% |
| 03 Nov 2021 | 22.25 | 21.50 | 22.25 | 21.00 | 90382 | 4.95% |
| 02 Nov 2021 | 21.20 | 21.55 | 21.55 | 20.90 | 31149 | 0.24% |
| 01 Nov 2021 | 21.15 | 21.85 | 21.85 | 20.45 | 70401 | -1.17% |
| 29 Oct 2021 | 21.40 | 21.05 | 21.90 | 21.05 | 50182 | -2.06% |
| 28 Oct 2021 | 21.85 | 22.00 | 22.25 | 20.90 | 72710 | 0.69% |
| 27 Oct 2021 | 21.70 | 22.40 | 22.40 | 21.50 | 31377 | -1.14% |
| 26 Oct 2021 | 21.95 | 22.25 | 22.50 | 21.20 | 70837 | 1.15% |
| 25 Oct 2021 | 21.70 | 22.95 | 22.95 | 21.30 | 76669 | -2.25% |
| 22 Oct 2021 | 22.20 | 23.00 | 23.00 | 21.50 | 57387 | -0.89% |
| 21 Oct 2021 | 22.40 | 23.00 | 23.20 | 21.35 | 64873 | -0.22% |
| 20 Oct 2021 | 22.45 | 23.40 | 23.80 | 21.60 | 237855 | -4.67% |
| 19 Oct 2021 | 23.55 | 24.00 | 25.10 | 23.20 | 375568 | -0.21% |
| 18 Oct 2021 | 23.60 | 24.55 | 25.20 | 23.45 | 349144 | -4.65% |
| 14 Oct 2021 | 24.75 | 26.35 | 26.40 | 24.30 | 473438 | -4.44% |
| 13 Oct 2021 | 25.90 | 26.50 | 28.45 | 25.00 | 731338 | -3.18% |
| 12 Oct 2021 | 26.75 | 29.20 | 30.50 | 26.50 | 1920147 | -4.80% |
| 11 Oct 2021 | 28.10 | 23.45 | 28.10 | 23.40 | 1753901 | 19.83% |
| 08 Oct 2021 | 23.45 | 24.70 | 25.00 | 22.15 | 2316052 | -1.26% |
| 07 Oct 2021 | 23.75 | 20.90 | 23.75 | 18.00 | 2542325 | 19.95% |
| 06 Oct 2021 | 19.80 | 20.35 | 21.00 | 19.50 | 499278 | 0.25% |
| 05 Oct 2021 | 19.75 | 18.30 | 19.90 | 17.50 | 959772 | 9.12% |
| 04 Oct 2021 | 18.10 | 16.60 | 18.40 | 16.60 | 440631 | 6.47% |
| 01 Oct 2021 | 17.00 | 17.10 | 17.10 | 16.85 | 43070 | 0.89% |
| 30 Sep 2021 | 16.85 | 17.25 | 17.30 | 16.60 | 71035 | -0.59% |
| 29 Sep 2021 | 16.95 | 17.25 | 17.25 | 16.80 | 51366 | -0.29% |
| 28 Sep 2021 | 17.00 | 16.85 | 17.35 | 16.85 | 40223 | 0.89% |
| 27 Sep 2021 | 16.85 | 17.30 | 17.30 | 16.70 | 71326 | -0.59% |
| 24 Sep 2021 | 16.95 | 16.70 | 17.25 | 16.70 | 65790 | 0.30% |
| 23 Sep 2021 | 16.90 | 17.40 | 17.40 | 16.65 | 91125 | 0.90% |
| 22 Sep 2021 | 16.75 | 17.00 | 17.45 | 16.55 | 88220 | -0.89% |
| 21 Sep 2021 | 16.90 | 16.70 | 17.45 | 16.70 | 97677 | -0.59% |
| 20 Sep 2021 | 17.00 | 17.80 | 17.80 | 16.90 | 157084 | -1.45% |
| 17 Sep 2021 | 17.25 | 18.00 | 18.20 | 17.10 | 116535 | -3.09% |
| 16 Sep 2021 | 17.80 | 18.10 | 18.10 | 17.45 | 92520 | 0.00% |
| 15 Sep 2021 | 17.80 | 18.30 | 18.30 | 17.60 | 119752 | -0.28% |
| 14 Sep 2021 | 17.85 | 18.25 | 18.25 | 17.50 | 120975 | 0.00% |
| 13 Sep 2021 | 17.85 | 18.65 | 19.00 | 17.80 | 177515 | -0.56% |
| 09 Sep 2021 | 17.95 | 17.40 | 19.00 | 17.00 | 398129 | 3.76% |
| 08 Sep 2021 | 17.30 | 17.90 | 17.90 | 17.05 | 73055 | -0.86% |
| 07 Sep 2021 | 17.45 | 17.50 | 18.00 | 16.80 | 96262 | 1.16% |
| 06 Sep 2021 | 17.25 | 17.00 | 17.55 | 17.00 | 46196 | 1.17% |
| 03 Sep 2021 | 17.05 | 17.10 | 17.75 | 16.90 | 69669 | -0.29% |
| 02 Sep 2021 | 17.10 | 16.65 | 17.85 | 16.65 | 127344 | 1.79% |
| 01 Sep 2021 | 16.80 | 16.75 | 17.30 | 16.50 | 76777 | 0.60% |
| 31 Aug 2021 | 16.70 | 16.90 | 17.35 | 16.35 | 158874 | -2.05% |
| 30 Aug 2021 | 17.05 | 17.10 | 17.40 | 16.85 | 62399 | -0.58% |
| 27 Aug 2021 | 17.15 | 17.65 | 17.65 | 16.80 | 40120 | -1.15% |
| 26 Aug 2021 | 17.35 | 17.90 | 17.90 | 17.10 | 44976 | -1.14% |
| 25 Aug 2021 | 17.55 | 18.00 | 18.25 | 17.30 | 53109 | -1.13% |
| 24 Aug 2021 | 17.75 | 17.40 | 17.90 | 16.00 | 109633 | 4.72% |
| 23 Aug 2021 | 16.95 | 18.35 | 18.35 | 16.00 | 125619 | -1.17% |
| 20 Aug 2021 | 17.15 | 16.70 | 18.70 | 16.60 | 169070 | 0.88% |
| 18 Aug 2021 | 17.00 | 17.70 | 18.35 | 16.70 | 147521 | -2.58% |
| 17 Aug 2021 | 17.45 | 18.35 | 18.35 | 16.60 | 171379 | -3.06% |
| 16 Aug 2021 | 18.00 | 18.65 | 18.65 | 17.80 | 58429 | -1.91% |
| 13 Aug 2021 | 18.35 | 18.50 | 18.55 | 18.00 | 74799 | 1.38% |
| 12 Aug 2021 | 18.10 | 19.00 | 19.15 | 17.80 | 219879 | 0.28% |
| 11 Aug 2021 | 18.05 | 18.60 | 19.20 | 16.85 | 245813 | -3.22% |
| 10 Aug 2021 | 18.65 | 19.30 | 20.00 | 18.50 | 150270 | -4.36% |
| 09 Aug 2021 | 19.50 | 20.90 | 20.90 | 19.30 | 105537 | -4.41% |
| 06 Aug 2021 | 20.40 | 20.75 | 21.15 | 19.40 | 267503 | 0.49% |
| 05 Aug 2021 | 20.30 | 20.10 | 20.90 | 19.15 | 240540 | 1.00% |
| 04 Aug 2021 | 20.10 | 19.80 | 20.15 | 19.00 | 329749 | 4.69% |
| 03 Aug 2021 | 19.20 | 19.25 | 19.50 | 18.65 | 188647 | 0.79% |
| 02 Aug 2021 | 19.05 | 19.35 | 19.50 | 18.90 | 63020 | 0.53% |
| 30 Jul 2021 | 18.95 | 18.50 | 19.35 | 18.30 | 76384 | -0.26% |
| 29 Jul 2021 | 19.00 | 19.00 | 19.25 | 18.65 | 78055 | 1.88% |
| 28 Jul 2021 | 18.65 | 19.95 | 19.95 | 18.50 | 241299 | -4.11% |
| 27 Jul 2021 | 19.45 | 19.45 | 20.00 | 18.65 | 293354 | 2.10% |
| 26 Jul 2021 | 19.05 | 19.95 | 20.35 | 19.00 | 153957 | -4.51% |
| 23 Jul 2021 | 19.95 | 21.00 | 21.15 | 19.80 | 99689 | -3.86% |
| 22 Jul 2021 | 20.75 | 21.00 | 21.85 | 20.50 | 151437 | -0.72% |
| 20 Jul 2021 | 20.90 | 22.85 | 22.85 | 20.80 | 296850 | -4.35% |
| 19 Jul 2021 | 21.85 | 21.30 | 21.90 | 21.00 | 267690 | 4.55% |
| 16 Jul 2021 | 20.90 | 20.95 | 21.10 | 20.50 | 278110 | 3.98% |
| 15 Jul 2021 | 20.10 | 20.00 | 20.30 | 19.00 | 308601 | 3.88% |
| 14 Jul 2021 | 19.35 | 18.45 | 19.35 | 18.45 | 189176 | 4.88% |
| 13 Jul 2021 | 18.45 | 18.25 | 18.80 | 17.80 | 102273 | 0.00% |
| 12 Jul 2021 | 18.45 | 18.85 | 18.85 | 18.20 | 97953 | -1.86% |
| 09 Jul 2021 | 18.80 | 19.10 | 19.10 | 18.00 | 95375 | 1.08% |
| 08 Jul 2021 | 18.60 | 19.00 | 19.10 | 18.50 | 54127 | -2.11% |
| 07 Jul 2021 | 19.00 | 19.25 | 19.25 | 18.60 | 58068 | 1.60% |
| 06 Jul 2021 | 18.70 | 19.00 | 19.30 | 18.50 | 80417 | -1.58% |
| 05 Jul 2021 | 19.00 | 19.10 | 19.40 | 18.85 | 99180 | -0.52% |
| 02 Jul 2021 | 19.10 | 18.90 | 19.45 | 18.35 | 86556 | 0.26% |
| 01 Jul 2021 | 19.05 | 19.05 | 19.45 | 18.80 | 57799 | 0.00% |
| 30 Jun 2021 | 19.05 | 19.80 | 19.80 | 18.80 | 65085 | -1.80% |
| 29 Jun 2021 | 19.40 | 19.50 | 19.85 | 18.70 | 80153 | 1.31% |
| 28 Jun 2021 | 19.15 | 19.30 | 19.30 | 18.80 | 57253 | 1.32% |
| 25 Jun 2021 | 18.90 | 19.70 | 19.70 | 18.35 | 68346 | -1.56% |
| 24 Jun 2021 | 19.20 | 19.90 | 19.90 | 19.05 | 46623 | -1.03% |
| 23 Jun 2021 | 19.40 | 19.20 | 19.80 | 19.10 | 51979 | -0.26% |
| 22 Jun 2021 | 19.45 | 19.95 | 20.10 | 19.25 | 103691 | -0.51% |
| 21 Jun 2021 | 19.55 | 18.25 | 19.70 | 18.10 | 57294 | 3.71% |
| 18 Jun 2021 | 18.85 | 18.90 | 19.70 | 18.25 | 73372 | -1.31% |
| 17 Jun 2021 | 19.10 | 18.65 | 19.95 | 18.65 | 81047 | -2.55% |
| 16 Jun 2021 | 19.60 | 19.90 | 20.10 | 19.50 | 35387 | -1.51% |
| 15 Jun 2021 | 19.90 | 20.25 | 20.25 | 19.15 | 71291 | 0.25% |
| 14 Jun 2021 | 19.85 | 20.15 | 20.60 | 19.35 | 83861 | -2.22% |
| 11 Jun 2021 | 20.30 | 20.80 | 20.80 | 19.80 | 79419 | -0.25% |
| 10 Jun 2021 | 20.35 | 19.85 | 20.50 | 19.50 | 83017 | 2.78% |
| 09 Jun 2021 | 19.80 | 20.65 | 20.70 | 19.50 | 122024 | -2.22% |
| 08 Jun 2021 | 20.25 | 21.40 | 21.40 | 19.80 | 112614 | -1.46% |
| 07 Jun 2021 | 20.55 | 21.00 | 21.40 | 20.50 | 150995 | 0.74% |
| 04 Jun 2021 | 20.40 | 20.25 | 21.00 | 20.10 | 87629 | -1.21% |
| 03 Jun 2021 | 20.65 | 20.20 | 20.95 | 19.65 | 93030 | 2.23% |
| 02 Jun 2021 | 20.20 | 20.60 | 20.60 | 19.50 | 94421 | -0.74% |
| 01 Jun 2021 | 20.35 | 21.40 | 21.95 | 19.95 | 133407 | -2.86% |
| 31 May 2021 | 20.95 | 21.00 | 21.45 | 20.60 | 115913 | -2.78% |
| 28 May 2021 | 21.55 | 21.60 | 21.60 | 20.00 | 418682 | 4.61% |
| 27 May 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 88619 | 4.83% |
| 26 May 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 58947 | 4.80% |
| 25 May 2021 | 18.75 | 17.80 | 18.75 | 17.80 | 70499 | 4.75% |
| 24 May 2021 | 17.90 | 18.00 | 18.30 | 17.65 | 160020 | -3.50% |
| 21 May 2021 | 18.55 | 19.15 | 19.40 | 18.20 | 139415 | -3.13% |
| 20 May 2021 | 19.15 | 20.00 | 20.45 | 19.05 | 165826 | -4.49% |
| 19 May 2021 | 20.05 | 20.30 | 20.60 | 19.75 | 406616 | 1.01% |
| 18 May 2021 | 19.85 | 19.40 | 20.90 | 19.40 | 959645 | 0.51% |
| 17 May 2021 | 19.75 | 21.65 | 22.90 | 19.35 | 2377073 | -5.28% |
| 14 May 2021 | 20.85 | 17.95 | 20.85 | 17.40 | 4217768 | 19.83% |
| 12 May 2021 | 17.40 | 14.85 | 17.45 | 14.65 | 3323760 | 19.59% |
| 11 May 2021 | 14.55 | 13.85 | 14.70 | 13.40 | 256994 | 5.82% |
| 10 May 2021 | 13.75 | 14.40 | 14.90 | 13.55 | 366719 | -3.51% |
| 07 May 2021 | 14.25 | 15.00 | 15.30 | 13.80 | 639682 | -6.86% |
| 06 May 2021 | 15.30 | 13.00 | 15.60 | 13.00 | 1149786 | 17.69% |
| 05 May 2021 | 13.00 | 13.20 | 13.20 | 12.90 | 35349 | 0.39% |
| 04 May 2021 | 12.95 | 12.85 | 13.25 | 12.80 | 62540 | -0.38% |
| 03 May 2021 | 13.00 | 13.20 | 13.25 | 12.80 | 38807 | -0.38% |
| 30 Apr 2021 | 13.05 | 13.20 | 13.30 | 12.80 | 40139 | 0.38% |
| 29 Apr 2021 | 13.00 | 13.45 | 13.50 | 12.90 | 51621 | -0.38% |
| 28 Apr 2021 | 13.05 | 13.20 | 13.70 | 12.95 | 65405 | 0.38% |
| 27 Apr 2021 | 13.00 | 13.20 | 13.30 | 12.80 | 42215 | 0.39% |
| 26 Apr 2021 | 12.95 | 13.20 | 13.50 | 12.80 | 56768 | -0.77% |
| 23 Apr 2021 | 13.05 | 13.15 | 13.30 | 12.90 | 31096 | -0.76% |
| 22 Apr 2021 | 13.15 | 13.10 | 13.40 | 12.70 | 62488 | 0.77% |
| 20 Apr 2021 | 13.05 | 12.90 | 13.20 | 12.50 | 27925 | 2.76% |
| 19 Apr 2021 | 12.70 | 13.70 | 13.70 | 12.00 | 81711 | -6.27% |
| 16 Apr 2021 | 13.55 | 12.50 | 14.00 | 12.50 | 71347 | 5.45% |
| 15 Apr 2021 | 12.85 | 13.10 | 13.70 | 12.50 | 90226 | 0.78% |
| 13 Apr 2021 | 12.75 | 12.60 | 13.00 | 12.50 | 28735 | -0.39% |
| 12 Apr 2021 | 12.80 | 13.40 | 13.40 | 12.55 | 50790 | -3.76% |
| 09 Apr 2021 | 13.30 | 13.50 | 13.60 | 13.20 | 50400 | 0.76% |
| 08 Apr 2021 | 13.20 | 13.30 | 13.85 | 13.15 | 106718 | 0.76% |
| 07 Apr 2021 | 13.10 | 13.60 | 13.60 | 13.00 | 58561 | -0.76% |
| 06 Apr 2021 | 13.20 | 13.80 | 13.80 | 12.65 | 138007 | -0.38% |
| 05 Apr 2021 | 13.25 | 12.85 | 13.45 | 12.60 | 76205 | 4.33% |
| 01 Apr 2021 | 12.70 | 12.35 | 12.80 | 12.35 | 49683 | 2.83% |
| 31 Mar 2021 | 12.35 | 12.30 | 12.80 | 12.30 | 63819 | -1.59% |
| 30 Mar 2021 | 12.55 | 13.00 | 13.10 | 12.45 | 80528 | 0.00% |
| 26 Mar 2021 | 12.55 | 13.35 | 13.35 | 12.50 | 94600 | -1.18% |
| 25 Mar 2021 | 12.70 | 13.90 | 13.90 | 12.50 | 120126 | -5.93% |
| 24 Mar 2021 | 13.50 | 14.10 | 14.50 | 13.05 | 145949 | -3.91% |
| 23 Mar 2021 | 14.05 | 13.50 | 14.20 | 13.05 | 139657 | 8.49% |
| 22 Mar 2021 | 12.95 | 12.85 | 13.10 | 12.75 | 40265 | 0.78% |
| 19 Mar 2021 | 12.85 | 13.20 | 13.20 | 12.50 | 62606 | -0.77% |
| 18 Mar 2021 | 12.95 | 13.80 | 13.80 | 12.75 | 78497 | -3.72% |
| 17 Mar 2021 | 13.45 | 14.15 | 14.15 | 13.40 | 66392 | -2.89% |
| 16 Mar 2021 | 13.85 | 13.95 | 14.25 | 13.50 | 65790 | 1.09% |
| 15 Mar 2021 | 13.70 | 14.05 | 14.05 | 13.45 | 64911 | -0.36% |
| 12 Mar 2021 | 13.75 | 14.25 | 14.25 | 13.55 | 103839 | -1.43% |
| 10 Mar 2021 | 13.95 | 14.00 | 14.25 | 13.75 | 56221 | 0.00% |
| 09 Mar 2021 | 13.95 | 14.25 | 14.25 | 13.75 | 69594 | -0.36% |
| 08 Mar 2021 | 14.00 | 14.25 | 14.25 | 13.70 | 90771 | 1.45% |
| 05 Mar 2021 | 13.80 | 14.20 | 14.30 | 13.65 | 76368 | -2.13% |
| 04 Mar 2021 | 14.10 | 14.20 | 14.40 | 13.95 | 162179 | 0.00% |
| 03 Mar 2021 | 14.10 | 13.40 | 14.35 | 13.40 | 152678 | 4.44% |
| 02 Mar 2021 | 13.50 | 14.00 | 14.40 | 13.30 | 89452 | 0.00% |
| 01 Mar 2021 | 13.50 | 14.00 | 14.00 | 13.00 | 134837 | -1.82% |
| 26 Feb 2021 | 13.75 | 14.15 | 14.15 | 13.55 | 45467 | -1.08% |
| 25 Feb 2021 | 13.90 | 14.15 | 14.15 | 13.65 | 52999 | 0.36% |
| 24 Feb 2021 | 13.85 | 13.80 | 14.00 | 13.25 | 29463 | 2.59% |
| 23 Feb 2021 | 13.50 | 13.90 | 13.90 | 13.45 | 63184 | -1.46% |
| 22 Feb 2021 | 13.70 | 13.50 | 13.90 | 13.50 | 45642 | -0.72% |
| 19 Feb 2021 | 13.80 | 14.00 | 14.25 | 13.70 | 60778 | -2.47% |
| 18 Feb 2021 | 14.15 | 14.20 | 14.40 | 13.85 | 104795 | 1.43% |
| 17 Feb 2021 | 13.95 | 14.00 | 14.15 | 13.75 | 94861 | 0.72% |
| 16 Feb 2021 | 13.85 | 14.30 | 14.30 | 13.75 | 63289 | -1.77% |
| 15 Feb 2021 | 14.10 | 14.30 | 14.50 | 13.90 | 118202 | 1.44% |
| 12 Feb 2021 | 13.90 | 13.95 | 14.15 | 13.25 | 77827 | 0.72% |
| 11 Feb 2021 | 13.80 | 13.85 | 14.20 | 13.65 | 82822 | -1.08% |
| 10 Feb 2021 | 13.95 | 13.80 | 14.30 | 13.70 | 65202 | 0.00% |
| 09 Feb 2021 | 13.95 | 14.00 | 14.35 | 13.90 | 67715 | 0.00% |
| 08 Feb 2021 | 13.95 | 14.90 | 14.90 | 13.90 | 160797 | -3.46% |
| 05 Feb 2021 | 14.45 | 15.10 | 15.10 | 13.85 | 131671 | -3.34% |
| 04 Feb 2021 | 14.95 | 14.90 | 15.15 | 14.50 | 81145 | -0.66% |
| 03 Feb 2021 | 15.05 | 14.70 | 15.10 | 14.40 | 96828 | 4.51% |
| 02 Feb 2021 | 14.40 | 14.40 | 14.70 | 14.10 | 76035 | 2.13% |
| 01 Feb 2021 | 14.10 | 14.50 | 14.50 | 13.50 | 380440 | 0.71% |
| 29 Jan 2021 | 14.00 | 14.40 | 14.45 | 13.85 | 43699 | 0.00% |
| 28 Jan 2021 | 14.00 | 13.75 | 14.35 | 13.60 | 45632 | 0.36% |
| 27 Jan 2021 | 13.95 | 14.35 | 14.35 | 13.75 | 64397 | -2.79% |
| 25 Jan 2021 | 14.35 | 15.25 | 15.25 | 14.25 | 64078 | -4.01% |
| 22 Jan 2021 | 14.95 | 15.25 | 15.80 | 14.75 | 270881 | -1.64% |
| 21 Jan 2021 | 15.20 | 15.35 | 15.40 | 14.95 | 72015 | 1.00% |
| 20 Jan 2021 | 15.05 | 15.60 | 15.60 | 14.85 | 81378 | -0.99% |
| 19 Jan 2021 | 15.20 | 16.15 | 16.15 | 14.90 | 197094 | -1.62% |
| 18 Jan 2021 | 15.45 | 16.15 | 16.15 | 15.35 | 103514 | -0.96% |
| 15 Jan 2021 | 15.60 | 15.05 | 15.60 | 14.65 | 285709 | 4.70% |
| 14 Jan 2021 | 14.90 | 14.85 | 15.05 | 14.50 | 60036 | 0.34% |
| 13 Jan 2021 | 14.85 | 15.90 | 15.90 | 14.80 | 273412 | -4.50% |
| 12 Jan 2021 | 15.55 | 15.70 | 16.00 | 15.35 | 95871 | -0.96% |
| 11 Jan 2021 | 15.70 | 16.00 | 16.45 | 15.35 | 114583 | -1.88% |
| 08 Jan 2021 | 16.00 | 16.65 | 16.65 | 15.75 | 142038 | -2.14% |
| 07 Jan 2021 | 16.35 | 16.55 | 16.55 | 16.20 | 80529 | 1.55% |
| 06 Jan 2021 | 16.10 | 16.40 | 16.70 | 15.70 | 231487 | 0.63% |
| 05 Jan 2021 | 16.00 | 16.00 | 16.20 | 15.25 | 223855 | 2.24% |
| 04 Jan 2021 | 15.65 | 16.25 | 16.75 | 15.45 | 267228 | -3.69% |
| 01 Jan 2021 | 16.25 | 15.95 | 16.55 | 15.30 | 386519 | 2.85% |
| 31 Dec 2020 | 15.80 | 15.30 | 15.80 | 15.05 | 153221 | 4.98% |
| 30 Dec 2020 | 15.05 | 14.90 | 15.05 | 14.65 | 164936 | 4.88% |
| 29 Dec 2020 | 14.35 | 13.95 | 14.35 | 13.40 | 175464 | 4.74% |
| 28 Dec 2020 | 13.70 | 13.70 | 13.70 | 13.30 | 248007 | 4.98% |
| 24 Dec 2020 | 13.05 | 12.80 | 13.05 | 12.45 | 158045 | 4.82% |
| 23 Dec 2020 | 12.45 | 12.95 | 13.25 | 12.05 | 436606 | -1.58% |
| 22 Dec 2020 | 12.65 | 13.00 | 13.40 | 12.65 | 81445 | -4.89% |
