KMSUGAR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 26.65 | 26.56 | 26.89 | 26.35 | 40476 | 0.15% |
| 18 Dec 2025 | 26.61 | 26.53 | 26.84 | 26.52 | 27083 | 0.30% |
| 17 Dec 2025 | 26.53 | 26.57 | 26.93 | 26.52 | 26355 | -0.15% |
| 16 Dec 2025 | 26.57 | 27.24 | 27.24 | 26.51 | 41871 | -0.64% |
| 15 Dec 2025 | 26.74 | 27.05 | 27.05 | 26.65 | 23145 | -0.93% |
| 12 Dec 2025 | 26.99 | 26.95 | 27.35 | 26.66 | 55044 | 0.56% |
| 11 Dec 2025 | 26.84 | 26.75 | 27.05 | 26.44 | 57883 | 1.59% |
| 10 Dec 2025 | 26.42 | 25.63 | 27.03 | 25.57 | 151524 | 3.08% |
| 09 Dec 2025 | 25.63 | 25.75 | 25.93 | 25.02 | 95377 | 0.16% |
| 08 Dec 2025 | 25.59 | 26.86 | 26.86 | 25.30 | 144941 | -4.73% |
| 05 Dec 2025 | 26.86 | 27.75 | 27.75 | 26.80 | 32969 | -2.33% |
| 04 Dec 2025 | 27.50 | 26.65 | 28.48 | 26.37 | 183538 | 3.19% |
| 03 Dec 2025 | 26.65 | 26.92 | 27.18 | 26.60 | 24383 | -0.89% |
| 02 Dec 2025 | 26.89 | 26.95 | 27.14 | 26.80 | 32866 | -0.26% |
| 01 Dec 2025 | 26.96 | 27.28 | 27.44 | 26.91 | 40037 | -1.14% |
| 28 Nov 2025 | 27.27 | 27.35 | 27.46 | 27.01 | 31871 | -0.29% |
| 27 Nov 2025 | 27.35 | 27.43 | 27.49 | 27.21 | 23111 | 0.18% |
| 26 Nov 2025 | 27.30 | 26.60 | 27.86 | 26.60 | 52509 | 1.75% |
| 25 Nov 2025 | 26.83 | 26.98 | 27.25 | 26.66 | 50616 | 0.26% |
| 24 Nov 2025 | 26.76 | 27.20 | 27.58 | 26.52 | 79547 | -1.51% |
| 21 Nov 2025 | 27.17 | 27.70 | 27.70 | 27.12 | 69096 | -1.59% |
| 20 Nov 2025 | 27.61 | 27.85 | 28.10 | 27.56 | 44998 | -0.86% |
| 19 Nov 2025 | 27.85 | 27.70 | 28.04 | 27.70 | 84876 | -0.29% |
| 18 Nov 2025 | 27.93 | 28.09 | 28.17 | 27.60 | 70949 | -0.11% |
| 17 Nov 2025 | 27.96 | 28.25 | 28.61 | 27.70 | 87593 | -0.50% |
| 14 Nov 2025 | 28.10 | 27.46 | 29.84 | 27.09 | 1201300 | 2.33% |
| 13 Nov 2025 | 27.46 | 27.70 | 27.78 | 27.35 | 36583 | 0.00% |
| 12 Nov 2025 | 27.46 | 27.45 | 27.79 | 27.40 | 39524 | 0.04% |
| 11 Nov 2025 | 27.45 | 28.05 | 28.65 | 26.99 | 151106 | -1.33% |
| 10 Nov 2025 | 27.82 | 27.50 | 28.05 | 26.20 | 109088 | 2.69% |
| 07 Nov 2025 | 27.09 | 27.20 | 27.54 | 27.00 | 49508 | -1.10% |
| 06 Nov 2025 | 27.39 | 27.59 | 27.79 | 27.31 | 54098 | -0.69% |
| 04 Nov 2025 | 27.58 | 27.81 | 28.09 | 27.40 | 45698 | -0.79% |
| 03 Nov 2025 | 27.80 | 27.55 | 28.03 | 27.55 | 72150 | -0.39% |
| 31 Oct 2025 | 27.91 | 28.04 | 28.25 | 27.74 | 67702 | -0.46% |
| 30 Oct 2025 | 28.04 | 27.72 | 28.18 | 27.60 | 77083 | 1.23% |
| 29 Oct 2025 | 27.70 | 27.97 | 28.50 | 26.87 | 284034 | -0.97% |
| 28 Oct 2025 | 27.97 | 28.00 | 28.25 | 27.80 | 54508 | 0.07% |
| 27 Oct 2025 | 27.95 | 28.06 | 28.19 | 27.71 | 41515 | 0.32% |
| 24 Oct 2025 | 27.86 | 27.96 | 28.09 | 27.80 | 54288 | 0.11% |
| 23 Oct 2025 | 27.83 | 27.93 | 28.30 | 27.61 | 62612 | -0.11% |
| 21 Oct 2025 | 27.86 | 27.90 | 28.06 | 27.62 | 25307 | 0.83% |
| 20 Oct 2025 | 27.63 | 27.58 | 27.89 | 27.41 | 49572 | 0.44% |
| 17 Oct 2025 | 27.51 | 28.36 | 28.36 | 27.40 | 102944 | -2.41% |
| 16 Oct 2025 | 28.19 | 28.24 | 28.49 | 27.71 | 58641 | -0.18% |
| 15 Oct 2025 | 28.24 | 28.56 | 28.59 | 28.11 | 41350 | -1.50% |
| 14 Oct 2025 | 28.67 | 28.95 | 29.60 | 28.01 | 61239 | -1.58% |
| 13 Oct 2025 | 29.13 | 28.51 | 29.39 | 28.21 | 69368 | 2.43% |
| 10 Oct 2025 | 28.44 | 28.96 | 29.39 | 28.11 | 163227 | -1.83% |
| 09 Oct 2025 | 28.97 | 28.76 | 29.04 | 28.60 | 103303 | 0.94% |
| 08 Oct 2025 | 28.70 | 28.00 | 29.29 | 27.78 | 238698 | 3.57% |
| 07 Oct 2025 | 27.71 | 27.61 | 28.29 | 26.60 | 248239 | -0.32% |
| 06 Oct 2025 | 27.80 | 27.75 | 28.05 | 27.52 | 33544 | 0.18% |
| 03 Oct 2025 | 27.75 | 27.99 | 28.04 | 27.37 | 45482 | -0.61% |
| 01 Oct 2025 | 27.92 | 27.50 | 28.00 | 27.21 | 60117 | 3.06% |
| 30 Sep 2025 | 27.09 | 27.71 | 27.71 | 27.00 | 35974 | -1.35% |
| 29 Sep 2025 | 27.46 | 27.65 | 28.00 | 27.21 | 55487 | -0.76% |
| 26 Sep 2025 | 27.67 | 27.61 | 27.97 | 27.32 | 47141 | -0.25% |
| 25 Sep 2025 | 27.74 | 28.00 | 28.19 | 27.70 | 34914 | -0.86% |
| 24 Sep 2025 | 27.98 | 28.07 | 28.34 | 27.91 | 53731 | -0.57% |
| 23 Sep 2025 | 28.14 | 28.59 | 28.59 | 28.00 | 47074 | -0.57% |
| 22 Sep 2025 | 28.30 | 28.15 | 28.70 | 28.06 | 72617 | -1.15% |
| 19 Sep 2025 | 28.63 | 28.50 | 28.90 | 28.40 | 62649 | 0.25% |
| 18 Sep 2025 | 28.56 | 28.67 | 29.15 | 28.43 | 109131 | 0.46% |
| 17 Sep 2025 | 28.43 | 28.38 | 28.69 | 28.23 | 48473 | 0.18% |
| 16 Sep 2025 | 28.38 | 28.18 | 28.69 | 27.77 | 125501 | 0.71% |
| 15 Sep 2025 | 28.18 | 28.29 | 28.45 | 28.02 | 85219 | 0.36% |
| 12 Sep 2025 | 28.08 | 28.11 | 28.39 | 27.90 | 67387 | -0.11% |
| 11 Sep 2025 | 28.11 | 28.06 | 28.44 | 28.02 | 65066 | 0.18% |
| 10 Sep 2025 | 28.06 | 28.46 | 28.79 | 27.95 | 136935 | -1.20% |
| 09 Sep 2025 | 28.40 | 28.51 | 28.84 | 28.37 | 50511 | -0.60% |
| 08 Sep 2025 | 28.57 | 28.98 | 29.20 | 28.50 | 105632 | -0.45% |
| 05 Sep 2025 | 28.70 | 28.41 | 28.98 | 28.10 | 69686 | 0.24% |
| 04 Sep 2025 | 28.63 | 29.30 | 29.48 | 28.40 | 116338 | -1.99% |
| 03 Sep 2025 | 29.21 | 29.29 | 29.83 | 29.00 | 173998 | -0.27% |
| 02 Sep 2025 | 29.29 | 28.20 | 30.88 | 28.20 | 818929 | 6.66% |
| 01 Sep 2025 | 27.46 | 27.60 | 27.96 | 26.80 | 81597 | 0.51% |
| 29 Aug 2025 | 27.32 | 27.60 | 28.10 | 27.22 | 49374 | -1.30% |
| 28 Aug 2025 | 27.68 | 28.17 | 28.55 | 27.61 | 33605 | -1.70% |
| 26 Aug 2025 | 28.16 | 28.80 | 28.80 | 27.80 | 61531 | -0.91% |
| 25 Aug 2025 | 28.42 | 28.85 | 28.85 | 28.27 | 56408 | -0.56% |
| 22 Aug 2025 | 28.58 | 28.98 | 29.16 | 28.52 | 42941 | -0.69% |
| 21 Aug 2025 | 28.78 | 28.91 | 29.24 | 28.53 | 57260 | -0.35% |
| 20 Aug 2025 | 28.88 | 29.01 | 29.21 | 28.51 | 118383 | -0.45% |
| 19 Aug 2025 | 29.01 | 28.80 | 29.10 | 28.70 | 77572 | 1.04% |
| 18 Aug 2025 | 28.71 | 28.93 | 28.95 | 28.46 | 103413 | 0.56% |
| 14 Aug 2025 | 28.55 | 28.52 | 28.75 | 28.21 | 146029 | 0.11% |
| 13 Aug 2025 | 28.52 | 29.25 | 29.34 | 28.07 | 187814 | -1.99% |
| 12 Aug 2025 | 29.10 | 28.99 | 29.20 | 28.82 | 156348 | 0.55% |
| 11 Aug 2025 | 28.94 | 28.65 | 29.00 | 28.36 | 324462 | 2.08% |
| 08 Aug 2025 | 28.35 | 27.99 | 29.11 | 27.30 | 706542 | 8.45% |
| 07 Aug 2025 | 26.14 | 26.59 | 26.79 | 25.62 | 57761 | -0.65% |
| 06 Aug 2025 | 26.31 | 26.51 | 26.80 | 26.21 | 33262 | -1.57% |
| 05 Aug 2025 | 26.73 | 26.79 | 26.93 | 26.50 | 76532 | -0.19% |
| 04 Aug 2025 | 26.78 | 26.78 | 27.00 | 26.70 | 28019 | 0.00% |
| 01 Aug 2025 | 26.78 | 26.95 | 27.09 | 26.70 | 27312 | -0.63% |
| 31 Jul 2025 | 26.95 | 27.00 | 27.39 | 26.67 | 36639 | -1.10% |
| 30 Jul 2025 | 27.25 | 27.15 | 28.00 | 27.00 | 52541 | 0.70% |
| 29 Jul 2025 | 27.06 | 27.13 | 27.15 | 26.89 | 35588 | 0.63% |
| 28 Jul 2025 | 26.89 | 26.82 | 27.24 | 26.80 | 51980 | -1.32% |
| 25 Jul 2025 | 27.25 | 27.65 | 27.84 | 27.02 | 94684 | -1.70% |
| 24 Jul 2025 | 27.72 | 28.00 | 28.05 | 27.61 | 44975 | -0.47% |
| 23 Jul 2025 | 27.85 | 28.00 | 28.00 | 27.77 | 35824 | -0.21% |
| 22 Jul 2025 | 27.91 | 27.83 | 28.04 | 27.65 | 61277 | -0.04% |
| 21 Jul 2025 | 27.92 | 27.91 | 28.20 | 27.68 | 48575 | -0.11% |
| 18 Jul 2025 | 27.95 | 28.49 | 28.51 | 27.61 | 152242 | -1.79% |
| 17 Jul 2025 | 28.46 | 28.45 | 28.80 | 28.30 | 69463 | 0.35% |
| 16 Jul 2025 | 28.36 | 28.40 | 28.70 | 28.06 | 58436 | -0.14% |
| 15 Jul 2025 | 28.40 | 28.50 | 28.69 | 28.26 | 63406 | 0.46% |
| 14 Jul 2025 | 28.27 | 28.75 | 28.75 | 28.05 | 80022 | -1.19% |
| 11 Jul 2025 | 28.61 | 28.02 | 29.47 | 27.83 | 136973 | 2.22% |
| 10 Jul 2025 | 27.99 | 28.88 | 29.10 | 27.76 | 223739 | -2.95% |
| 09 Jul 2025 | 28.84 | 29.25 | 29.25 | 28.80 | 39319 | -0.38% |
| 08 Jul 2025 | 28.95 | 29.27 | 29.28 | 28.75 | 60854 | 0.07% |
| 07 Jul 2025 | 28.93 | 28.79 | 29.57 | 28.71 | 212943 | 0.38% |
| 04 Jul 2025 | 28.82 | 28.85 | 29.14 | 28.61 | 89796 | -0.10% |
| 03 Jul 2025 | 28.85 | 28.90 | 29.16 | 28.65 | 79606 | -0.21% |
| 02 Jul 2025 | 28.91 | 29.29 | 29.32 | 28.72 | 85653 | 0.17% |
| 01 Jul 2025 | 28.86 | 29.00 | 29.34 | 28.70 | 75595 | 0.03% |
| 30 Jun 2025 | 28.85 | 28.80 | 29.00 | 28.50 | 104946 | -0.07% |
| 27 Jun 2025 | 28.87 | 28.91 | 29.14 | 28.52 | 158198 | 0.42% |
| 26 Jun 2025 | 28.75 | 29.00 | 29.30 | 28.50 | 81240 | -0.07% |
| 25 Jun 2025 | 28.77 | 28.16 | 29.15 | 28.16 | 135110 | 0.70% |
| 24 Jun 2025 | 28.57 | 28.35 | 28.95 | 28.35 | 59863 | 1.10% |
| 23 Jun 2025 | 28.26 | 28.50 | 28.50 | 27.86 | 50334 | -0.49% |
| 20 Jun 2025 | 28.40 | 28.11 | 28.50 | 27.85 | 85053 | 1.00% |
| 19 Jun 2025 | 28.12 | 28.20 | 28.80 | 28.07 | 58686 | -1.54% |
| 18 Jun 2025 | 28.56 | 28.64 | 28.97 | 28.30 | 65797 | -0.28% |
| 17 Jun 2025 | 28.64 | 29.29 | 29.48 | 28.50 | 134507 | -1.65% |
| 16 Jun 2025 | 29.12 | 29.24 | 29.48 | 28.50 | 96487 | -0.44% |
| 13 Jun 2025 | 29.25 | 28.70 | 29.73 | 28.70 | 105005 | -1.55% |
| 12 Jun 2025 | 29.71 | 30.50 | 30.68 | 29.51 | 147709 | -2.59% |
| 11 Jun 2025 | 30.50 | 30.28 | 31.25 | 30.16 | 284999 | 0.23% |
| 10 Jun 2025 | 30.43 | 30.30 | 31.20 | 29.96 | 333302 | 1.03% |
| 09 Jun 2025 | 30.12 | 29.70 | 30.83 | 29.70 | 158005 | 0.00% |
| 06 Jun 2025 | 30.12 | 30.15 | 30.32 | 29.91 | 113726 | 0.27% |
| 05 Jun 2025 | 30.04 | 29.69 | 31.02 | 29.61 | 239340 | 1.76% |
| 04 Jun 2025 | 29.52 | 29.61 | 29.76 | 29.21 | 82834 | -0.34% |
| 03 Jun 2025 | 29.62 | 29.98 | 30.19 | 29.54 | 85884 | -0.34% |
| 02 Jun 2025 | 29.72 | 29.00 | 30.12 | 29.00 | 166025 | 1.09% |
| 30 May 2025 | 29.40 | 29.66 | 29.74 | 29.29 | 91493 | -0.91% |
| 29 May 2025 | 29.67 | 30.08 | 30.09 | 29.36 | 122913 | -0.64% |
| 28 May 2025 | 29.86 | 29.72 | 30.13 | 29.69 | 105960 | 1.01% |
| 27 May 2025 | 29.56 | 30.39 | 30.53 | 28.99 | 404313 | -3.65% |
| 26 May 2025 | 30.68 | 30.90 | 31.50 | 30.31 | 224339 | -0.10% |
| 23 May 2025 | 30.71 | 29.92 | 31.59 | 29.61 | 603070 | 4.03% |
| 22 May 2025 | 29.52 | 29.31 | 29.84 | 29.24 | 78027 | 0.72% |
| 21 May 2025 | 29.31 | 29.70 | 30.03 | 28.90 | 141930 | -1.08% |
| 20 May 2025 | 29.63 | 30.67 | 30.69 | 29.51 | 105173 | -2.47% |
| 19 May 2025 | 30.38 | 29.10 | 30.90 | 29.10 | 421985 | 3.44% |
| 16 May 2025 | 29.37 | 28.77 | 29.56 | 28.50 | 156021 | 2.01% |
| 15 May 2025 | 28.79 | 28.88 | 29.10 | 28.60 | 137229 | 1.55% |
| 14 May 2025 | 28.35 | 27.74 | 28.59 | 27.02 | 181535 | 3.77% |
| 13 May 2025 | 27.32 | 27.00 | 27.61 | 26.96 | 99961 | 1.45% |
| 12 May 2025 | 26.93 | 26.69 | 27.22 | 26.25 | 122960 | 5.24% |
| 09 May 2025 | 25.59 | 26.21 | 26.29 | 25.30 | 193528 | -3.58% |
| 08 May 2025 | 26.54 | 26.79 | 27.19 | 26.48 | 47390 | -0.93% |
| 07 May 2025 | 26.79 | 26.57 | 26.98 | 26.33 | 54609 | 0.79% |
| 06 May 2025 | 26.58 | 27.72 | 27.72 | 26.47 | 103648 | -3.13% |
| 05 May 2025 | 27.44 | 27.85 | 27.85 | 27.15 | 78403 | 0.70% |
| 02 May 2025 | 27.25 | 27.92 | 27.92 | 27.00 | 48621 | -0.07% |
| 30 Apr 2025 | 27.27 | 27.55 | 27.90 | 27.21 | 98820 | -2.15% |
| 29 Apr 2025 | 27.87 | 27.62 | 28.64 | 27.62 | 117885 | -0.96% |
| 28 Apr 2025 | 28.14 | 28.00 | 28.30 | 27.41 | 93652 | 0.25% |
| 25 Apr 2025 | 28.07 | 29.17 | 29.30 | 27.50 | 193506 | -3.74% |
| 24 Apr 2025 | 29.16 | 28.35 | 29.85 | 28.35 | 176208 | 0.66% |
| 23 Apr 2025 | 28.97 | 29.67 | 29.67 | 28.81 | 176804 | -1.43% |
| 22 Apr 2025 | 29.39 | 28.97 | 29.69 | 28.51 | 185220 | 2.23% |
| 21 Apr 2025 | 28.75 | 28.69 | 29.00 | 28.12 | 94168 | 1.99% |
| 17 Apr 2025 | 28.19 | 28.45 | 28.48 | 27.94 | 88906 | 0.39% |
| 16 Apr 2025 | 28.08 | 28.69 | 28.69 | 27.94 | 70901 | 0.21% |
| 15 Apr 2025 | 28.02 | 28.15 | 28.50 | 27.61 | 218427 | 3.01% |
| 11 Apr 2025 | 27.20 | 26.55 | 27.38 | 26.55 | 102914 | 2.64% |
| 09 Apr 2025 | 26.50 | 26.91 | 26.91 | 26.26 | 99802 | -0.49% |
| 08 Apr 2025 | 26.63 | 26.44 | 26.97 | 26.01 | 147759 | 1.72% |
| 07 Apr 2025 | 26.18 | 26.10 | 26.75 | 25.46 | 175539 | -5.45% |
| 04 Apr 2025 | 27.69 | 28.35 | 28.35 | 27.30 | 172028 | -2.12% |
| 03 Apr 2025 | 28.29 | 27.80 | 28.40 | 27.66 | 162639 | 1.84% |
| 02 Apr 2025 | 27.78 | 27.96 | 28.39 | 27.32 | 216959 | 0.54% |
| 01 Apr 2025 | 27.63 | 27.00 | 28.17 | 26.93 | 151974 | 1.99% |
| 28 Mar 2025 | 27.09 | 27.50 | 28.48 | 26.90 | 346431 | -1.95% |
| 27 Mar 2025 | 27.63 | 27.97 | 28.15 | 27.50 | 264228 | -1.22% |
| 26 Mar 2025 | 27.97 | 28.84 | 28.97 | 27.78 | 153309 | -2.78% |
| 25 Mar 2025 | 28.77 | 29.98 | 29.98 | 28.60 | 154010 | -2.87% |
| 24 Mar 2025 | 29.62 | 30.00 | 30.08 | 29.49 | 127187 | 0.47% |
| 21 Mar 2025 | 29.48 | 28.69 | 29.89 | 28.38 | 286822 | 3.47% |
| 20 Mar 2025 | 28.49 | 29.29 | 29.34 | 28.45 | 193106 | -1.08% |
| 19 Mar 2025 | 28.80 | 28.50 | 29.28 | 28.10 | 289171 | 2.86% |
| 18 Mar 2025 | 28.00 | 27.70 | 29.20 | 27.29 | 345283 | 2.64% |
| 17 Mar 2025 | 27.28 | 29.39 | 29.39 | 26.65 | 262635 | -3.43% |
| 13 Mar 2025 | 28.25 | 28.67 | 28.82 | 28.16 | 63204 | -0.49% |
| 12 Mar 2025 | 28.39 | 28.00 | 28.70 | 28.00 | 235327 | 0.75% |
| 11 Mar 2025 | 28.18 | 28.40 | 28.98 | 27.86 | 73132 | -2.02% |
| 10 Mar 2025 | 28.76 | 29.90 | 30.00 | 28.12 | 216573 | -2.54% |
| 07 Mar 2025 | 29.51 | 29.98 | 30.40 | 28.81 | 229428 | -0.40% |
| 06 Mar 2025 | 29.63 | 29.50 | 30.18 | 29.43 | 158843 | 0.89% |
| 05 Mar 2025 | 29.37 | 29.30 | 29.65 | 28.50 | 100646 | 4.82% |
| 04 Mar 2025 | 28.02 | 26.13 | 28.34 | 26.13 | 130322 | 3.28% |
| 03 Mar 2025 | 27.13 | 27.75 | 28.08 | 26.16 | 122962 | -1.24% |
| 28 Feb 2025 | 27.47 | 28.01 | 28.24 | 27.17 | 153749 | -3.27% |
| 27 Feb 2025 | 28.40 | 29.89 | 29.89 | 28.22 | 122363 | -3.47% |
| 25 Feb 2025 | 29.42 | 29.00 | 29.78 | 29.00 | 90419 | 1.45% |
| 24 Feb 2025 | 29.00 | 29.40 | 29.40 | 28.60 | 99596 | -1.26% |
| 21 Feb 2025 | 29.37 | 30.05 | 30.34 | 29.10 | 152196 | -1.71% |
| 20 Feb 2025 | 29.88 | 29.79 | 30.00 | 29.00 | 75441 | 1.56% |
| 19 Feb 2025 | 29.42 | 27.89 | 29.55 | 27.31 | 172378 | 8.00% |
| 18 Feb 2025 | 27.24 | 28.15 | 28.38 | 26.50 | 181231 | -2.26% |
| 17 Feb 2025 | 27.87 | 28.65 | 28.95 | 27.62 | 122787 | -3.30% |
| 14 Feb 2025 | 28.82 | 30.18 | 30.26 | 28.56 | 127513 | -4.47% |
| 13 Feb 2025 | 30.17 | 30.55 | 31.00 | 30.01 | 145958 | -2.46% |
| 12 Feb 2025 | 30.93 | 31.60 | 31.60 | 30.30 | 168785 | -3.13% |
| 11 Feb 2025 | 31.93 | 31.65 | 32.55 | 30.94 | 156516 | -0.25% |
| 10 Feb 2025 | 32.01 | 32.00 | 33.50 | 30.72 | 322415 | 0.31% |
| 07 Feb 2025 | 31.91 | 32.38 | 32.39 | 31.50 | 188521 | -0.06% |
| 06 Feb 2025 | 31.93 | 34.15 | 34.65 | 31.70 | 812257 | 5.97% |
| 05 Feb 2025 | 30.13 | 29.50 | 31.90 | 29.22 | 176383 | 3.65% |
| 04 Feb 2025 | 29.07 | 29.99 | 29.99 | 28.86 | 192947 | -1.96% |
| 03 Feb 2025 | 29.65 | 30.25 | 30.25 | 29.52 | 49406 | -1.53% |
| 01 Feb 2025 | 30.11 | 30.49 | 30.67 | 29.80 | 90030 | -0.53% |
| 31 Jan 2025 | 30.27 | 30.48 | 30.48 | 30.00 | 126118 | 0.10% |
| 30 Jan 2025 | 30.24 | 31.40 | 31.40 | 29.92 | 112301 | -1.85% |
| 29 Jan 2025 | 30.81 | 30.80 | 30.98 | 29.86 | 213167 | 2.80% |
| 28 Jan 2025 | 29.97 | 29.69 | 30.26 | 28.51 | 116498 | 3.10% |
| 27 Jan 2025 | 29.07 | 30.96 | 30.96 | 28.96 | 157359 | -5.19% |
| 24 Jan 2025 | 30.66 | 30.60 | 31.44 | 30.50 | 72390 | -2.73% |
| 23 Jan 2025 | 31.52 | 31.78 | 31.90 | 30.66 | 104841 | 3.07% |
| 22 Jan 2025 | 30.58 | 32.44 | 32.44 | 30.00 | 76719 | -3.35% |
| 21 Jan 2025 | 31.64 | 32.55 | 33.60 | 31.32 | 145367 | -1.31% |
| 20 Jan 2025 | 32.06 | 31.70 | 32.82 | 31.70 | 248760 | 2.95% |
| 17 Jan 2025 | 31.14 | 30.89 | 31.75 | 30.46 | 115384 | 0.48% |
| 16 Jan 2025 | 30.99 | 29.99 | 31.37 | 29.80 | 232541 | 5.41% |
| 15 Jan 2025 | 29.40 | 29.87 | 29.88 | 29.00 | 122041 | 0.51% |
| 14 Jan 2025 | 29.25 | 29.44 | 29.78 | 28.67 | 379256 | -0.61% |
| 13 Jan 2025 | 29.43 | 28.72 | 30.28 | 28.70 | 203661 | 0.07% |
| 10 Jan 2025 | 29.41 | 31.00 | 31.09 | 28.65 | 176826 | -5.10% |
| 09 Jan 2025 | 30.99 | 31.75 | 31.75 | 30.61 | 79551 | -0.13% |
| 08 Jan 2025 | 31.03 | 31.17 | 31.52 | 30.82 | 64755 | -0.70% |
| 07 Jan 2025 | 31.25 | 31.11 | 32.24 | 31.00 | 84631 | -0.98% |
| 06 Jan 2025 | 31.56 | 33.89 | 33.89 | 31.01 | 117812 | -4.48% |
| 03 Jan 2025 | 33.04 | 33.43 | 34.00 | 32.70 | 99575 | 0.52% |
| 02 Jan 2025 | 32.87 | 32.01 | 36.00 | 32.01 | 349502 | 2.65% |
| 01 Jan 2025 | 32.02 | 31.94 | 32.58 | 31.07 | 119404 | 3.46% |
| 31 Dec 2024 | 30.95 | 30.65 | 31.10 | 30.27 | 61144 | 0.98% |
| 30 Dec 2024 | 30.65 | 31.98 | 31.98 | 30.60 | 91509 | -1.10% |
| 27 Dec 2024 | 30.99 | 31.24 | 31.44 | 30.82 | 49380 | -0.23% |
| 26 Dec 2024 | 31.06 | 31.52 | 32.06 | 30.67 | 147997 | -1.43% |
| 24 Dec 2024 | 31.51 | 31.06 | 32.45 | 31.06 | 92854 | 0.86% |
| 23 Dec 2024 | 31.24 | 32.77 | 32.77 | 31.10 | 71349 | -1.20% |
| 20 Dec 2024 | 31.62 | 33.44 | 33.44 | 31.15 | 135191 | -4.15% |
| 19 Dec 2024 | 32.99 | 31.51 | 33.19 | 31.51 | 83182 | 2.10% |
| 18 Dec 2024 | 32.31 | 32.99 | 33.25 | 32.04 | 82074 | -1.64% |
| 17 Dec 2024 | 32.85 | 33.46 | 33.46 | 32.61 | 86922 | -0.73% |
| 16 Dec 2024 | 33.09 | 33.36 | 33.94 | 33.01 | 95033 | -0.78% |
| 13 Dec 2024 | 33.35 | 33.82 | 33.83 | 32.89 | 113480 | -1.07% |
| 12 Dec 2024 | 33.71 | 34.89 | 34.89 | 33.37 | 105633 | -2.26% |
| 11 Dec 2024 | 34.49 | 34.68 | 35.70 | 34.02 | 168706 | 0.50% |
| 10 Dec 2024 | 34.32 | 34.05 | 34.72 | 34.05 | 106605 | 0.06% |
| 09 Dec 2024 | 34.30 | 34.11 | 35.08 | 34.00 | 98784 | 0.12% |
| 06 Dec 2024 | 34.26 | 34.79 | 34.90 | 34.07 | 95973 | 0.06% |
| 05 Dec 2024 | 34.24 | 34.32 | 34.96 | 34.11 | 101173 | -0.90% |
| 04 Dec 2024 | 34.55 | 34.85 | 35.14 | 34.10 | 81773 | 0.20% |
| 03 Dec 2024 | 34.48 | 34.97 | 34.97 | 34.09 | 111711 | 0.29% |
| 02 Dec 2024 | 34.38 | 34.40 | 34.83 | 33.60 | 106381 | 1.39% |
| 29 Nov 2024 | 33.91 | 33.64 | 34.13 | 33.15 | 126820 | 0.77% |
| 28 Nov 2024 | 33.65 | 34.17 | 34.53 | 33.52 | 74479 | -0.24% |
| 27 Nov 2024 | 33.73 | 33.99 | 34.24 | 33.48 | 86644 | 0.90% |
| 26 Nov 2024 | 33.43 | 32.65 | 33.68 | 32.41 | 102738 | 3.12% |
| 25 Nov 2024 | 32.42 | 33.97 | 33.97 | 32.20 | 146293 | -0.73% |
| 22 Nov 2024 | 32.66 | 31.00 | 33.28 | 31.00 | 155139 | 2.90% |
| 21 Nov 2024 | 31.74 | 32.24 | 32.55 | 31.05 | 113521 | -2.73% |
| 19 Nov 2024 | 32.63 | 32.27 | 33.46 | 32.15 | 99301 | 1.68% |
| 18 Nov 2024 | 32.09 | 32.00 | 32.63 | 31.45 | 108869 | -0.80% |
| 14 Nov 2024 | 32.35 | 32.63 | 33.41 | 32.20 | 98548 | -0.86% |
| 13 Nov 2024 | 32.63 | 33.89 | 34.00 | 32.01 | 151299 | -1.12% |
| 12 Nov 2024 | 33.00 | 34.50 | 34.50 | 32.80 | 125635 | -2.60% |
| 11 Nov 2024 | 33.88 | 35.00 | 35.48 | 33.77 | 119061 | -2.98% |
| 08 Nov 2024 | 34.92 | 35.96 | 35.96 | 34.31 | 120644 | -1.22% |
| 07 Nov 2024 | 35.35 | 35.80 | 36.25 | 35.16 | 123870 | -0.79% |
| 06 Nov 2024 | 35.63 | 35.26 | 35.90 | 34.42 | 126826 | 1.37% |
| 05 Nov 2024 | 35.15 | 34.40 | 35.43 | 34.40 | 95741 | 1.77% |
| 04 Nov 2024 | 34.54 | 35.64 | 35.76 | 34.11 | 89373 | -2.95% |
| 01 Nov 2024 | 35.59 | 35.25 | 35.90 | 35.24 | 35378 | 0.85% |
| 31 Oct 2024 | 35.29 | 34.85 | 35.94 | 34.64 | 124747 | 1.09% |
| 30 Oct 2024 | 34.91 | 34.20 | 35.65 | 34.00 | 136658 | 1.81% |
| 29 Oct 2024 | 34.29 | 34.00 | 34.60 | 33.36 | 122560 | -0.06% |
| 28 Oct 2024 | 34.31 | 33.24 | 34.39 | 32.91 | 113898 | 3.37% |
| 25 Oct 2024 | 33.19 | 34.03 | 34.19 | 32.50 | 168729 | -2.47% |
| 24 Oct 2024 | 34.03 | 35.60 | 35.60 | 33.85 | 166413 | -0.53% |
| 23 Oct 2024 | 34.21 | 34.90 | 34.90 | 33.18 | 211986 | 1.75% |
| 22 Oct 2024 | 33.62 | 35.80 | 36.02 | 32.15 | 516772 | -6.06% |
| 21 Oct 2024 | 35.79 | 36.40 | 36.55 | 35.39 | 198550 | -1.38% |
| 18 Oct 2024 | 36.29 | 36.25 | 37.00 | 35.61 | 170866 | -1.63% |
| 17 Oct 2024 | 36.89 | 37.75 | 37.86 | 36.80 | 138656 | -2.64% |
| 16 Oct 2024 | 37.89 | 37.91 | 38.26 | 37.50 | 109647 | -0.08% |
| 15 Oct 2024 | 37.92 | 38.00 | 38.51 | 37.79 | 98548 | 0.00% |
| 14 Oct 2024 | 37.92 | 38.26 | 38.94 | 37.66 | 153042 | -1.38% |
| 11 Oct 2024 | 38.45 | 38.69 | 38.94 | 38.16 | 99993 | -0.83% |
| 10 Oct 2024 | 38.77 | 38.69 | 38.94 | 38.12 | 120333 | 0.99% |
| 09 Oct 2024 | 38.39 | 38.75 | 39.40 | 37.77 | 147370 | -0.62% |
| 08 Oct 2024 | 38.63 | 36.58 | 38.82 | 36.56 | 198450 | 5.14% |
| 07 Oct 2024 | 36.74 | 40.30 | 40.77 | 36.22 | 525080 | -8.40% |
| 04 Oct 2024 | 40.11 | 40.70 | 41.80 | 39.90 | 282289 | -1.96% |
| 03 Oct 2024 | 40.91 | 41.10 | 41.84 | 40.11 | 351784 | -2.22% |
| 01 Oct 2024 | 41.84 | 41.40 | 42.60 | 41.24 | 878272 | 1.43% |
| 30 Sep 2024 | 41.25 | 41.00 | 41.50 | 40.00 | 376266 | 0.46% |
| 27 Sep 2024 | 41.06 | 40.43 | 42.45 | 40.05 | 1399323 | 4.32% |
| 26 Sep 2024 | 39.36 | 40.25 | 40.27 | 39.12 | 149673 | -1.94% |
| 25 Sep 2024 | 40.14 | 39.80 | 41.45 | 39.80 | 475573 | 1.06% |
| 24 Sep 2024 | 39.72 | 40.94 | 40.95 | 39.54 | 285059 | -2.98% |
| 23 Sep 2024 | 40.94 | 42.79 | 42.79 | 40.80 | 542613 | 2.32% |
| 20 Sep 2024 | 40.01 | 39.59 | 40.38 | 39.11 | 199930 | 2.28% |
| 19 Sep 2024 | 39.12 | 39.13 | 40.59 | 38.62 | 103196 | -1.78% |
| 18 Sep 2024 | 39.83 | 40.30 | 41.00 | 39.40 | 226946 | -1.17% |
| 17 Sep 2024 | 40.30 | 40.85 | 41.05 | 39.79 | 105001 | -1.35% |
| 16 Sep 2024 | 40.85 | 40.00 | 41.42 | 39.65 | 264113 | 3.03% |
| 13 Sep 2024 | 39.65 | 38.35 | 39.85 | 38.20 | 161521 | 3.55% |
| 12 Sep 2024 | 38.29 | 38.86 | 38.86 | 37.99 | 81111 | 0.58% |
| 11 Sep 2024 | 38.07 | 38.57 | 38.90 | 38.00 | 64894 | -1.30% |
| 10 Sep 2024 | 38.57 | 38.47 | 38.91 | 38.19 | 70823 | 0.26% |
| 09 Sep 2024 | 38.47 | 38.40 | 39.90 | 38.07 | 61293 | -1.23% |
| 06 Sep 2024 | 38.95 | 39.60 | 39.85 | 38.50 | 96034 | -0.76% |
| 05 Sep 2024 | 39.25 | 39.90 | 40.00 | 38.86 | 89435 | 0.26% |
| 04 Sep 2024 | 39.15 | 38.80 | 39.94 | 38.35 | 94596 | 0.36% |
| 03 Sep 2024 | 39.01 | 39.59 | 40.15 | 38.26 | 114163 | -1.47% |
| 02 Sep 2024 | 39.59 | 40.50 | 40.50 | 39.10 | 182653 | -2.56% |
| 30 Aug 2024 | 40.63 | 40.55 | 40.63 | 40.00 | 359923 | 4.99% |
| 29 Aug 2024 | 38.70 | 39.05 | 39.65 | 38.40 | 66457 | -0.90% |
| 28 Aug 2024 | 39.05 | 39.17 | 39.98 | 38.11 | 109536 | 0.67% |
| 27 Aug 2024 | 38.79 | 39.08 | 39.50 | 38.50 | 79575 | -0.74% |
| 26 Aug 2024 | 39.08 | 40.40 | 40.40 | 38.70 | 82220 | -1.49% |
| 23 Aug 2024 | 39.67 | 40.20 | 40.20 | 39.20 | 82315 | 1.67% |
| 22 Aug 2024 | 39.02 | 38.99 | 40.00 | 38.26 | 157787 | 0.54% |
| 21 Aug 2024 | 38.81 | 39.00 | 39.38 | 38.31 | 68658 | 1.38% |
| 20 Aug 2024 | 38.28 | 38.89 | 38.89 | 37.75 | 88071 | -0.47% |
| 19 Aug 2024 | 38.46 | 38.25 | 39.00 | 37.90 | 96559 | 2.21% |
| 16 Aug 2024 | 37.63 | 38.11 | 38.80 | 37.35 | 66089 | -0.61% |
| 14 Aug 2024 | 37.86 | 39.09 | 39.09 | 37.60 | 58127 | -1.53% |
| 13 Aug 2024 | 38.45 | 39.20 | 39.45 | 38.00 | 113929 | 0.13% |
| 12 Aug 2024 | 38.40 | 37.99 | 38.99 | 37.00 | 95822 | 1.08% |
| 09 Aug 2024 | 37.99 | 37.10 | 39.00 | 37.10 | 176552 | -0.42% |
| 08 Aug 2024 | 38.15 | 39.75 | 39.75 | 37.60 | 84961 | -2.20% |
| 07 Aug 2024 | 39.01 | 37.75 | 39.15 | 37.29 | 143000 | 4.61% |
| 06 Aug 2024 | 37.29 | 38.69 | 40.00 | 36.85 | 179162 | -3.57% |
| 05 Aug 2024 | 38.67 | 38.70 | 40.30 | 38.64 | 257995 | -4.94% |
| 02 Aug 2024 | 40.68 | 41.10 | 41.27 | 40.25 | 113399 | -0.93% |
| 01 Aug 2024 | 41.06 | 41.57 | 42.27 | 41.00 | 112845 | -1.58% |
| 31 Jul 2024 | 41.72 | 41.61 | 42.39 | 41.51 | 118137 | 0.26% |
| 30 Jul 2024 | 41.61 | 42.00 | 42.33 | 40.97 | 167449 | -0.67% |
| 29 Jul 2024 | 41.89 | 42.50 | 42.90 | 41.30 | 133405 | -0.36% |
| 26 Jul 2024 | 42.04 | 41.78 | 42.50 | 41.26 | 182648 | 0.67% |
| 25 Jul 2024 | 41.76 | 41.00 | 42.49 | 40.12 | 168796 | 0.17% |
| 24 Jul 2024 | 41.69 | 40.90 | 42.49 | 40.00 | 192760 | 1.63% |
| 23 Jul 2024 | 41.02 | 41.30 | 42.10 | 39.30 | 180068 | -0.61% |
| 22 Jul 2024 | 41.27 | 41.17 | 42.38 | 40.40 | 155596 | 0.24% |
| 19 Jul 2024 | 41.17 | 42.80 | 42.99 | 41.00 | 187300 | -2.86% |
| 18 Jul 2024 | 42.38 | 43.77 | 43.80 | 41.60 | 286604 | -1.58% |
| 16 Jul 2024 | 43.06 | 43.18 | 43.97 | 42.56 | 134776 | -0.28% |
| 15 Jul 2024 | 43.18 | 44.50 | 44.50 | 42.80 | 316327 | -3.64% |
| 12 Jul 2024 | 44.81 | 45.60 | 46.50 | 44.00 | 230225 | -1.88% |
| 11 Jul 2024 | 45.67 | 44.80 | 45.96 | 42.55 | 713184 | 4.10% |
| 10 Jul 2024 | 43.87 | 44.00 | 44.90 | 41.15 | 448625 | 1.50% |
| 09 Jul 2024 | 43.22 | 41.38 | 43.22 | 41.17 | 246369 | 4.98% |
| 08 Jul 2024 | 41.17 | 42.59 | 43.20 | 40.38 | 465899 | -3.15% |
| 05 Jul 2024 | 42.51 | 42.80 | 43.20 | 41.55 | 195135 | -0.86% |
| 04 Jul 2024 | 42.88 | 43.14 | 44.50 | 42.80 | 203715 | -0.92% |
| 03 Jul 2024 | 43.28 | 43.49 | 44.80 | 43.15 | 232234 | 0.32% |
| 02 Jul 2024 | 43.14 | 43.74 | 43.75 | 42.50 | 128786 | -0.25% |
| 01 Jul 2024 | 43.25 | 43.45 | 43.55 | 42.30 | 203226 | 1.36% |
| 28 Jun 2024 | 42.67 | 42.85 | 43.00 | 40.80 | 221126 | 1.21% |
| 27 Jun 2024 | 42.16 | 43.14 | 43.99 | 41.46 | 289155 | -2.27% |
| 26 Jun 2024 | 43.14 | 45.38 | 45.80 | 43.00 | 326905 | -3.81% |
| 25 Jun 2024 | 44.85 | 45.27 | 46.20 | 44.50 | 360985 | 0.36% |
| 24 Jun 2024 | 44.69 | 46.00 | 46.70 | 44.41 | 338562 | -3.39% |
| 21 Jun 2024 | 46.26 | 47.50 | 47.90 | 45.20 | 385888 | -1.01% |
| 20 Jun 2024 | 46.73 | 48.26 | 48.26 | 46.01 | 563544 | -3.17% |
| 19 Jun 2024 | 48.26 | 46.40 | 48.52 | 43.89 | 1159832 | 4.44% |
| 18 Jun 2024 | 46.21 | 49.00 | 49.84 | 46.00 | 2009414 | -3.87% |
| 14 Jun 2024 | 48.07 | 45.95 | 50.40 | 45.95 | 12855753 | 7.23% |
| 13 Jun 2024 | 44.83 | 41.85 | 46.80 | 41.78 | 10181473 | 8.13% |
| 12 Jun 2024 | 41.46 | 41.15 | 42.70 | 40.50 | 2781262 | 1.57% |
| 11 Jun 2024 | 40.82 | 38.40 | 41.00 | 37.60 | 2802378 | 7.22% |
| 10 Jun 2024 | 38.07 | 39.00 | 39.00 | 37.80 | 497901 | -1.63% |
| 07 Jun 2024 | 38.70 | 36.60 | 39.30 | 36.25 | 1565635 | 7.35% |
| 06 Jun 2024 | 36.05 | 35.40 | 36.75 | 35.40 | 304960 | 2.12% |
| 05 Jun 2024 | 35.30 | 34.20 | 36.00 | 33.60 | 417053 | 6.01% |
| 04 Jun 2024 | 33.30 | 36.35 | 36.45 | 32.75 | 733045 | -8.39% |
| 03 Jun 2024 | 36.35 | 37.00 | 38.10 | 35.95 | 584188 | 1.11% |
| 31 May 2024 | 35.95 | 37.00 | 37.25 | 35.15 | 454209 | -2.71% |
| 30 May 2024 | 36.95 | 37.40 | 37.50 | 36.70 | 268229 | -1.47% |
| 29 May 2024 | 37.50 | 36.80 | 37.90 | 36.00 | 624397 | 4.46% |
| 28 May 2024 | 35.90 | 36.85 | 36.85 | 35.80 | 297480 | -2.31% |
| 27 May 2024 | 36.75 | 37.70 | 37.70 | 36.65 | 366698 | -2.00% |
| 24 May 2024 | 37.50 | 38.00 | 38.10 | 37.35 | 527100 | -0.53% |
| 23 May 2024 | 37.70 | 39.55 | 39.55 | 37.30 | 616697 | -2.71% |
| 22 May 2024 | 38.75 | 39.05 | 39.80 | 37.80 | 1017153 | 2.92% |
| 21 May 2024 | 37.65 | 38.90 | 38.90 | 37.30 | 480595 | -1.70% |
| 18 May 2024 | 38.30 | 38.40 | 38.80 | 38.00 | 146809 | 1.06% |
| 17 May 2024 | 37.90 | 37.70 | 38.45 | 37.45 | 346815 | 1.07% |
| 16 May 2024 | 37.50 | 38.30 | 38.55 | 36.95 | 235077 | -1.57% |
| 15 May 2024 | 38.10 | 38.55 | 38.85 | 38.00 | 326366 | 0.13% |
| 14 May 2024 | 38.05 | 38.70 | 40.00 | 37.55 | 437404 | 1.47% |
| 13 May 2024 | 37.50 | 37.55 | 39.00 | 36.35 | 500081 | 0.00% |
| 10 May 2024 | 37.50 | 37.80 | 37.90 | 36.25 | 451632 | 2.46% |
| 09 May 2024 | 36.60 | 39.25 | 39.80 | 36.00 | 653681 | -5.30% |
| 08 May 2024 | 38.65 | 38.70 | 40.20 | 38.45 | 525729 | 0.00% |
| 07 May 2024 | 38.65 | 39.25 | 39.85 | 37.85 | 636306 | -1.65% |
| 06 May 2024 | 39.30 | 40.65 | 41.10 | 38.50 | 649102 | -2.48% |
| 03 May 2024 | 40.30 | 40.40 | 41.30 | 39.55 | 674037 | -0.25% |
| 02 May 2024 | 40.40 | 41.20 | 41.50 | 40.20 | 595364 | -1.46% |
| 30 Apr 2024 | 41.00 | 42.10 | 42.90 | 40.75 | 643562 | -2.26% |
| 29 Apr 2024 | 41.95 | 42.95 | 43.75 | 41.50 | 1128033 | -1.53% |
| 26 Apr 2024 | 42.60 | 44.10 | 44.10 | 41.50 | 2154387 | -1.05% |
| 25 Apr 2024 | 43.05 | 39.60 | 43.10 | 39.35 | 3922321 | 9.82% |
| 24 Apr 2024 | 39.20 | 39.15 | 39.90 | 37.80 | 3590333 | -2.97% |
| 23 Apr 2024 | 40.40 | 45.00 | 45.00 | 40.40 | 5069868 | -9.92% |
| 22 Apr 2024 | 44.85 | 43.00 | 46.50 | 42.60 | 19859174 | 5.65% |
| 19 Apr 2024 | 42.45 | 37.50 | 42.85 | 36.10 | 27243877 | 17.75% |
| 18 Apr 2024 | 36.05 | 35.70 | 36.05 | 34.00 | 5923563 | 19.97% |
| 16 Apr 2024 | 30.05 | 29.65 | 30.55 | 29.65 | 213406 | 0.67% |
| 15 Apr 2024 | 29.85 | 30.60 | 30.60 | 29.45 | 485024 | -4.33% |
| 12 Apr 2024 | 31.20 | 31.70 | 32.10 | 31.15 | 209465 | -2.65% |
| 10 Apr 2024 | 32.05 | 32.40 | 32.90 | 31.65 | 436088 | -0.62% |
| 09 Apr 2024 | 32.25 | 31.35 | 32.90 | 30.75 | 479268 | 3.20% |
| 08 Apr 2024 | 31.25 | 32.00 | 32.00 | 31.15 | 161636 | -1.42% |
| 05 Apr 2024 | 31.70 | 31.70 | 32.00 | 31.35 | 225931 | 0.00% |
| 04 Apr 2024 | 31.70 | 31.95 | 32.40 | 31.35 | 265557 | 0.96% |
| 03 Apr 2024 | 31.40 | 30.05 | 31.55 | 30.05 | 566686 | 2.61% |
| 02 Apr 2024 | 30.60 | 30.25 | 30.90 | 29.50 | 261649 | 2.51% |
| 01 Apr 2024 | 29.85 | 28.65 | 30.15 | 28.65 | 335364 | 6.42% |
| 28 Mar 2024 | 28.05 | 28.80 | 29.10 | 27.90 | 227132 | -0.36% |
| 27 Mar 2024 | 28.15 | 29.10 | 29.25 | 28.00 | 271625 | -2.43% |
| 26 Mar 2024 | 28.85 | 29.50 | 29.85 | 28.75 | 202362 | -2.20% |
| 22 Mar 2024 | 29.50 | 28.70 | 29.90 | 28.70 | 174132 | 2.79% |
| 21 Mar 2024 | 28.70 | 28.70 | 29.35 | 28.50 | 280978 | 0.88% |
| 20 Mar 2024 | 28.45 | 29.40 | 29.45 | 28.10 | 202089 | -3.23% |
| 19 Mar 2024 | 29.40 | 29.80 | 29.90 | 29.25 | 125359 | -1.34% |
| 18 Mar 2024 | 29.80 | 29.45 | 30.30 | 29.15 | 474125 | 2.05% |
| 15 Mar 2024 | 29.20 | 28.60 | 30.00 | 28.50 | 410434 | 2.64% |
| 14 Mar 2024 | 28.45 | 27.65 | 28.75 | 27.05 | 654331 | 2.71% |
| 13 Mar 2024 | 27.70 | 30.35 | 30.45 | 27.40 | 688200 | -8.58% |
| 12 Mar 2024 | 30.30 | 31.20 | 31.55 | 30.00 | 453765 | -3.66% |
| 11 Mar 2024 | 31.45 | 32.80 | 32.85 | 31.30 | 432641 | -3.53% |
| 07 Mar 2024 | 32.60 | 31.85 | 32.75 | 31.60 | 355282 | 1.88% |
| 06 Mar 2024 | 32.00 | 33.10 | 33.25 | 31.50 | 484476 | -3.47% |
| 05 Mar 2024 | 33.15 | 33.35 | 33.55 | 33.00 | 218738 | -1.19% |
| 04 Mar 2024 | 33.55 | 34.10 | 34.30 | 33.45 | 349027 | -0.89% |
| 02 Mar 2024 | 33.85 | 33.50 | 35.00 | 33.00 | 57060 | 1.20% |
| 01 Mar 2024 | 33.45 | 33.55 | 34.00 | 33.35 | 268037 | 0.45% |
| 29 Feb 2024 | 33.30 | 33.55 | 33.55 | 32.75 | 234650 | -0.30% |
| 28 Feb 2024 | 33.40 | 34.35 | 34.60 | 32.90 | 416914 | -2.20% |
| 27 Feb 2024 | 34.15 | 35.35 | 35.35 | 33.85 | 716574 | -2.84% |
| 26 Feb 2024 | 35.15 | 35.65 | 36.25 | 34.85 | 492560 | -0.57% |
| 23 Feb 2024 | 35.35 | 35.80 | 36.30 | 35.00 | 389872 | -0.56% |
| 22 Feb 2024 | 35.55 | 36.40 | 36.90 | 34.70 | 687209 | -2.34% |
| 21 Feb 2024 | 36.40 | 36.70 | 37.50 | 35.60 | 1060817 | -0.14% |
| 20 Feb 2024 | 36.45 | 35.50 | 37.75 | 35.25 | 1575240 | 3.11% |
| 19 Feb 2024 | 35.35 | 35.70 | 36.65 | 34.80 | 818912 | -0.56% |
| 16 Feb 2024 | 35.55 | 36.20 | 36.25 | 35.25 | 541534 | -0.84% |
| 15 Feb 2024 | 35.85 | 36.45 | 36.70 | 35.60 | 787075 | 2.43% |
| 14 Feb 2024 | 35.00 | 33.45 | 35.20 | 32.80 | 521753 | 4.95% |
| 13 Feb 2024 | 33.35 | 33.35 | 33.65 | 32.15 | 419127 | -0.60% |
| 12 Feb 2024 | 33.55 | 35.75 | 36.25 | 32.15 | 925505 | -5.63% |
| 09 Feb 2024 | 35.55 | 36.25 | 36.80 | 33.50 | 1306692 | -1.11% |
| 08 Feb 2024 | 35.95 | 37.45 | 37.80 | 35.75 | 1086328 | -2.44% |
| 07 Feb 2024 | 36.85 | 34.65 | 38.15 | 34.65 | 2964413 | 6.35% |
| 06 Feb 2024 | 34.65 | 36.50 | 36.50 | 33.40 | 3031654 | -7.60% |
| 05 Feb 2024 | 37.50 | 36.50 | 39.25 | 36.50 | 4957034 | 4.90% |
| 02 Feb 2024 | 35.75 | 32.50 | 36.80 | 32.45 | 6013946 | 10.17% |
| 01 Feb 2024 | 32.45 | 33.10 | 33.40 | 32.20 | 437846 | -0.92% |
| 31 Jan 2024 | 32.75 | 32.75 | 33.55 | 32.15 | 1058979 | 1.55% |
| 30 Jan 2024 | 32.25 | 32.45 | 32.65 | 31.65 | 641260 | 0.16% |
| 29 Jan 2024 | 32.20 | 32.50 | 32.65 | 31.65 | 729941 | 0.94% |
| 25 Jan 2024 | 31.90 | 30.80 | 32.80 | 30.60 | 1239353 | 4.93% |
| 24 Jan 2024 | 30.40 | 30.35 | 30.80 | 30.00 | 374107 | 0.16% |
| 23 Jan 2024 | 30.35 | 31.50 | 31.85 | 30.15 | 433651 | -5.01% |
| 20 Jan 2024 | 31.95 | 32.50 | 32.70 | 31.85 | 406326 | -0.31% |
| 19 Jan 2024 | 32.05 | 30.40 | 32.55 | 30.40 | 1006762 | 6.30% |
| 18 Jan 2024 | 30.15 | 30.40 | 30.55 | 29.85 | 225770 | -0.82% |
| 17 Jan 2024 | 30.40 | 31.00 | 31.00 | 30.20 | 226083 | -1.14% |
| 16 Jan 2024 | 30.75 | 31.30 | 31.50 | 30.55 | 352610 | -1.76% |
| 15 Jan 2024 | 31.30 | 31.50 | 31.50 | 31.20 | 220728 | 0.00% |
| 12 Jan 2024 | 31.30 | 31.60 | 31.60 | 31.25 | 247601 | -0.16% |
| 11 Jan 2024 | 31.35 | 31.30 | 31.70 | 31.25 | 192387 | -0.32% |
| 10 Jan 2024 | 31.45 | 31.70 | 31.70 | 31.20 | 171323 | -0.16% |
| 09 Jan 2024 | 31.50 | 31.85 | 31.85 | 31.30 | 283263 | 0.32% |
| 08 Jan 2024 | 31.40 | 31.95 | 32.00 | 31.25 | 366010 | 0.16% |
| 05 Jan 2024 | 31.35 | 31.75 | 32.10 | 30.95 | 574628 | -0.32% |
| 04 Jan 2024 | 31.45 | 31.55 | 31.95 | 31.35 | 397823 | 0.32% |
| 03 Jan 2024 | 31.35 | 31.65 | 31.65 | 31.20 | 172022 | 0.00% |
| 02 Jan 2024 | 31.35 | 31.90 | 31.90 | 29.75 | 344649 | -0.63% |
| 01 Jan 2024 | 31.55 | 31.40 | 31.95 | 31.40 | 286200 | 0.00% |
| 29 Dec 2023 | 31.55 | 31.15 | 31.95 | 31.15 | 406067 | 1.28% |
| 28 Dec 2023 | 31.15 | 31.30 | 31.50 | 31.05 | 196671 | -0.48% |
| 27 Dec 2023 | 31.30 | 31.55 | 31.95 | 31.15 | 261365 | -0.63% |
| 26 Dec 2023 | 31.50 | 31.90 | 31.90 | 31.30 | 253292 | -1.10% |
| 22 Dec 2023 | 31.85 | 31.45 | 32.10 | 30.80 | 750641 | 2.25% |
| 21 Dec 2023 | 31.15 | 30.35 | 31.25 | 30.10 | 278520 | 1.14% |
| 20 Dec 2023 | 30.80 | 32.20 | 32.30 | 30.60 | 378040 | -3.90% |
| 19 Dec 2023 | 32.05 | 32.50 | 32.50 | 31.80 | 238193 | -0.77% |
| 18 Dec 2023 | 32.30 | 32.25 | 33.20 | 32.10 | 1115474 | 4.87% |
| 15 Dec 2023 | 30.80 | 31.25 | 31.45 | 30.80 | 263727 | -0.81% |
| 14 Dec 2023 | 31.05 | 31.20 | 31.60 | 30.90 | 341772 | 0.49% |
| 13 Dec 2023 | 30.90 | 31.30 | 31.40 | 30.80 | 309511 | -0.96% |
| 12 Dec 2023 | 31.20 | 31.50 | 31.65 | 31.05 | 414607 | -0.48% |
| 11 Dec 2023 | 31.35 | 30.65 | 31.45 | 30.65 | 535299 | 2.45% |
| 08 Dec 2023 | 30.60 | 31.20 | 31.75 | 30.50 | 985031 | -4.67% |
| 07 Dec 2023 | 32.10 | 32.50 | 32.55 | 31.20 | 1408022 | -2.58% |
| 06 Dec 2023 | 32.95 | 34.05 | 34.05 | 32.70 | 691886 | -3.23% |
| 05 Dec 2023 | 34.05 | 34.00 | 34.30 | 33.55 | 855906 | 0.89% |
| 04 Dec 2023 | 33.75 | 34.00 | 34.25 | 33.25 | 657992 | 1.66% |
| 01 Dec 2023 | 33.20 | 33.45 | 33.75 | 33.10 | 487903 | -0.45% |
| 30 Nov 2023 | 33.35 | 33.35 | 34.00 | 33.25 | 525940 | -0.15% |
| 29 Nov 2023 | 33.40 | 33.75 | 33.75 | 33.15 | 320984 | -0.30% |
| 28 Nov 2023 | 33.50 | 34.20 | 34.20 | 33.20 | 623401 | 0.60% |
| 24 Nov 2023 | 33.30 | 33.70 | 33.85 | 33.00 | 538495 | -0.15% |
| 23 Nov 2023 | 33.35 | 32.70 | 33.80 | 32.40 | 1111432 | 2.93% |
| 22 Nov 2023 | 32.40 | 32.60 | 32.60 | 31.90 | 280087 | 0.31% |
| 21 Nov 2023 | 32.30 | 32.60 | 32.90 | 32.10 | 539755 | -1.52% |
| 20 Nov 2023 | 32.80 | 32.90 | 33.25 | 32.60 | 425556 | 0.15% |
| 17 Nov 2023 | 32.75 | 32.75 | 32.95 | 32.40 | 381722 | 0.31% |
| 16 Nov 2023 | 32.65 | 33.00 | 33.05 | 32.55 | 345121 | -0.46% |
| 15 Nov 2023 | 32.80 | 32.80 | 33.10 | 32.55 | 384616 | 0.61% |
| 13 Nov 2023 | 32.60 | 32.95 | 33.10 | 32.40 | 494256 | -0.91% |
| 12 Nov 2023 | 32.90 | 33.10 | 33.10 | 32.70 | 108816 | 1.08% |
| 10 Nov 2023 | 32.55 | 32.30 | 32.85 | 32.10 | 494376 | 1.24% |
| 09 Nov 2023 | 32.15 | 33.55 | 34.25 | 31.85 | 1380351 | -5.16% |
| 08 Nov 2023 | 33.90 | 34.70 | 35.60 | 33.55 | 1085540 | -1.45% |
| 07 Nov 2023 | 34.40 | 34.80 | 34.90 | 33.70 | 640357 | -0.43% |
| 06 Nov 2023 | 34.55 | 32.90 | 35.15 | 32.90 | 2065468 | 5.98% |
| 03 Nov 2023 | 32.60 | 32.70 | 33.55 | 32.45 | 592147 | 0.46% |
| 02 Nov 2023 | 32.45 | 32.50 | 32.75 | 32.20 | 379676 | 0.78% |
| 01 Nov 2023 | 32.20 | 33.00 | 33.35 | 32.05 | 794778 | -2.57% |
| 31 Oct 2023 | 33.05 | 32.30 | 34.80 | 31.95 | 1947979 | 2.96% |
| 30 Oct 2023 | 32.10 | 32.25 | 33.00 | 31.80 | 656878 | -0.47% |
| 27 Oct 2023 | 32.25 | 31.50 | 32.45 | 31.50 | 628746 | 3.04% |
| 26 Oct 2023 | 31.30 | 31.10 | 31.55 | 29.40 | 1100607 | 0.64% |
| 25 Oct 2023 | 31.10 | 32.30 | 32.95 | 30.25 | 1991350 | -1.58% |
| 23 Oct 2023 | 31.60 | 34.40 | 35.00 | 31.45 | 1139716 | -8.14% |
| 20 Oct 2023 | 34.40 | 35.00 | 36.00 | 34.20 | 734576 | -1.71% |
| 19 Oct 2023 | 35.00 | 35.30 | 35.55 | 34.55 | 582485 | -0.71% |
| 18 Oct 2023 | 35.25 | 35.00 | 36.65 | 34.70 | 2351051 | 1.00% |
| 17 Oct 2023 | 34.90 | 34.80 | 35.40 | 34.65 | 444366 | 1.01% |
| 16 Oct 2023 | 34.55 | 34.35 | 35.65 | 34.35 | 630984 | 0.44% |
| 13 Oct 2023 | 34.40 | 34.50 | 34.85 | 34.30 | 268058 | -0.29% |
| 12 Oct 2023 | 34.50 | 34.85 | 34.95 | 34.20 | 316927 | -0.43% |
| 11 Oct 2023 | 34.65 | 35.05 | 35.10 | 34.50 | 293288 | -0.43% |
| 10 Oct 2023 | 34.80 | 34.70 | 35.30 | 34.60 | 324319 | 1.02% |
| 09 Oct 2023 | 34.45 | 34.90 | 35.35 | 34.10 | 677338 | -1.71% |
| 06 Oct 2023 | 35.05 | 35.40 | 35.70 | 34.95 | 469637 | -0.28% |
| 05 Oct 2023 | 35.15 | 35.50 | 35.85 | 34.35 | 799770 | 0.14% |
| 04 Oct 2023 | 35.10 | 34.65 | 35.70 | 34.25 | 1066016 | 1.15% |
| 03 Oct 2023 | 34.70 | 35.15 | 35.70 | 34.60 | 792822 | -0.72% |
| 29 Sep 2023 | 34.95 | 35.70 | 35.95 | 34.70 | 939999 | -1.13% |
| 28 Sep 2023 | 35.35 | 36.20 | 37.50 | 35.10 | 2044140 | -2.75% |
| 27 Sep 2023 | 36.35 | 36.25 | 37.40 | 35.50 | 1084967 | 0.28% |
| 26 Sep 2023 | 36.25 | 37.55 | 37.95 | 36.05 | 2298842 | -2.29% |
| 25 Sep 2023 | 37.10 | 33.90 | 39.35 | 33.80 | 9726724 | 10.25% |
| 22 Sep 2023 | 33.65 | 33.95 | 34.30 | 32.75 | 640058 | -0.74% |
| 21 Sep 2023 | 33.90 | 34.70 | 34.80 | 33.65 | 624772 | -1.60% |
| 20 Sep 2023 | 34.45 | 34.40 | 35.50 | 33.90 | 1376367 | 1.03% |
| 18 Sep 2023 | 34.10 | 33.90 | 35.70 | 33.60 | 1126359 | 0.44% |
| 15 Sep 2023 | 33.95 | 34.35 | 34.60 | 33.50 | 653206 | -0.44% |
| 14 Sep 2023 | 34.10 | 33.30 | 35.70 | 33.20 | 2700600 | 4.60% |
| 13 Sep 2023 | 32.60 | 31.10 | 32.70 | 31.00 | 784040 | 4.32% |
| 12 Sep 2023 | 31.25 | 33.50 | 34.15 | 30.75 | 1148938 | -6.30% |
| 11 Sep 2023 | 33.35 | 33.60 | 34.70 | 33.25 | 743427 | 0.30% |
| 08 Sep 2023 | 33.25 | 34.00 | 34.25 | 33.00 | 516131 | -2.06% |
| 07 Sep 2023 | 33.95 | 34.80 | 34.95 | 33.80 | 656322 | -1.59% |
| 06 Sep 2023 | 34.50 | 33.50 | 35.20 | 33.35 | 2242068 | 5.02% |
| 05 Sep 2023 | 32.85 | 34.70 | 34.90 | 32.50 | 1336944 | -3.52% |
| 04 Sep 2023 | 34.05 | 31.70 | 34.40 | 31.60 | 2145699 | 8.44% |
| 01 Sep 2023 | 31.40 | 31.00 | 32.10 | 30.55 | 842430 | 1.62% |
| 31 Aug 2023 | 30.90 | 30.80 | 31.55 | 30.75 | 449484 | 0.32% |
| 30 Aug 2023 | 30.80 | 31.15 | 31.75 | 29.30 | 554670 | -0.32% |
| 29 Aug 2023 | 30.90 | 31.35 | 31.70 | 30.75 | 320768 | -0.48% |
| 28 Aug 2023 | 31.05 | 30.75 | 31.85 | 30.75 | 347363 | 0.98% |
| 25 Aug 2023 | 30.75 | 32.25 | 32.50 | 30.60 | 741375 | -4.35% |
| 24 Aug 2023 | 32.15 | 31.00 | 32.80 | 31.00 | 2361052 | 4.05% |
| 23 Aug 2023 | 30.90 | 31.15 | 31.40 | 30.75 | 378744 | -0.80% |
| 22 Aug 2023 | 31.15 | 31.50 | 31.85 | 31.05 | 320236 | -0.48% |
| 21 Aug 2023 | 31.30 | 31.05 | 31.65 | 30.45 | 498911 | 0.81% |
| 18 Aug 2023 | 31.05 | 32.10 | 32.65 | 31.00 | 978229 | -3.27% |
| 17 Aug 2023 | 32.10 | 33.00 | 33.10 | 31.70 | 1357095 | 3.72% |
| 16 Aug 2023 | 30.95 | 29.40 | 31.20 | 29.00 | 2211903 | 5.63% |
| 14 Aug 2023 | 29.30 | 29.05 | 29.50 | 28.40 | 640703 | 0.86% |
| 11 Aug 2023 | 29.05 | 29.50 | 29.90 | 28.85 | 386567 | -1.02% |
| 10 Aug 2023 | 29.35 | 29.25 | 30.40 | 29.15 | 1068100 | 0.86% |
| 09 Aug 2023 | 29.10 | 29.00 | 29.30 | 28.70 | 420722 | 1.57% |
| 08 Aug 2023 | 28.65 | 29.15 | 29.55 | 28.40 | 637473 | -1.72% |
| 07 Aug 2023 | 29.15 | 30.00 | 30.00 | 29.00 | 2759594 | 10.00% |
| 04 Aug 2023 | 26.50 | 26.80 | 27.00 | 26.40 | 413054 | 0.19% |
| 03 Aug 2023 | 26.45 | 26.35 | 27.00 | 26.10 | 250063 | 0.38% |
| 02 Aug 2023 | 26.35 | 26.75 | 26.85 | 25.80 | 334829 | -0.75% |
| 01 Aug 2023 | 26.55 | 26.95 | 26.95 | 26.50 | 234258 | -0.38% |
| 31 Jul 2023 | 26.65 | 26.40 | 27.10 | 26.40 | 159704 | 0.76% |
| 28 Jul 2023 | 26.45 | 26.50 | 26.95 | 26.25 | 200378 | -0.19% |
| 27 Jul 2023 | 26.50 | 27.20 | 27.20 | 26.40 | 240221 | -1.12% |
| 26 Jul 2023 | 26.80 | 27.00 | 27.15 | 26.65 | 147433 | 0.00% |
| 25 Jul 2023 | 26.80 | 27.15 | 27.15 | 26.55 | 259744 | -0.74% |
| 24 Jul 2023 | 27.00 | 27.20 | 28.10 | 26.85 | 853148 | -0.18% |
| 21 Jul 2023 | 27.05 | 26.70 | 27.40 | 26.30 | 451098 | 1.69% |
| 20 Jul 2023 | 26.60 | 26.10 | 27.95 | 26.10 | 1401237 | 3.10% |
| 19 Jul 2023 | 25.80 | 25.65 | 26.05 | 25.60 | 102681 | 0.58% |
| 18 Jul 2023 | 25.65 | 26.15 | 26.20 | 25.55 | 175262 | -1.54% |
| 17 Jul 2023 | 26.05 | 26.00 | 26.25 | 25.90 | 117739 | 0.97% |
| 14 Jul 2023 | 25.80 | 26.00 | 26.25 | 25.70 | 256421 | -0.58% |
| 13 Jul 2023 | 25.95 | 26.20 | 26.70 | 25.85 | 156142 | -1.33% |
| 12 Jul 2023 | 26.30 | 26.20 | 26.70 | 26.20 | 162662 | 0.38% |
| 11 Jul 2023 | 26.20 | 26.45 | 26.45 | 26.15 | 100446 | 0.00% |
| 10 Jul 2023 | 26.20 | 26.75 | 26.85 | 26.10 | 183688 | -2.06% |
| 07 Jul 2023 | 26.75 | 26.80 | 27.10 | 26.45 | 334363 | 0.75% |
| 06 Jul 2023 | 26.55 | 26.85 | 26.85 | 26.45 | 111512 | 0.76% |
| 05 Jul 2023 | 26.35 | 26.85 | 26.85 | 26.15 | 266891 | -1.13% |
| 04 Jul 2023 | 26.65 | 26.85 | 26.95 | 26.45 | 144121 | 0.00% |
| 03 Jul 2023 | 26.65 | 26.60 | 26.95 | 26.50 | 91111 | 0.19% |
| 30 Jun 2023 | 26.60 | 26.45 | 27.10 | 26.45 | 262109 | 0.57% |
| 28 Jun 2023 | 26.45 | 26.30 | 26.80 | 26.30 | 108033 | -0.38% |
| 27 Jun 2023 | 26.55 | 26.50 | 27.20 | 26.50 | 132331 | 0.19% |
| 26 Jun 2023 | 26.50 | 26.80 | 26.95 | 26.40 | 198358 | -0.93% |
| 23 Jun 2023 | 26.75 | 27.60 | 27.85 | 26.60 | 258040 | -3.08% |
| 22 Jun 2023 | 27.60 | 26.70 | 28.35 | 26.70 | 1250446 | 3.37% |
| 21 Jun 2023 | 26.70 | 26.90 | 27.25 | 26.60 | 213281 | -0.56% |
| 20 Jun 2023 | 26.85 | 26.65 | 27.30 | 26.60 | 193371 | 0.75% |
| 19 Jun 2023 | 26.65 | 27.10 | 27.30 | 26.60 | 174973 | -0.19% |
| 16 Jun 2023 | 26.70 | 26.70 | 27.45 | 26.05 | 340196 | 0.95% |
| 15 Jun 2023 | 26.45 | 26.75 | 26.85 | 26.35 | 189982 | -0.56% |
| 14 Jun 2023 | 26.60 | 26.90 | 27.20 | 26.45 | 179904 | -0.93% |
| 13 Jun 2023 | 26.85 | 27.00 | 27.30 | 26.60 | 169271 | -0.37% |
| 12 Jun 2023 | 26.95 | 27.60 | 27.70 | 26.90 | 208548 | -1.64% |
| 09 Jun 2023 | 27.40 | 27.40 | 28.30 | 27.05 | 694911 | 2.43% |
| 08 Jun 2023 | 26.75 | 26.95 | 27.30 | 26.55 | 168710 | -0.37% |
| 07 Jun 2023 | 26.85 | 26.40 | 27.40 | 26.20 | 757833 | 2.68% |
| 06 Jun 2023 | 26.15 | 26.20 | 26.40 | 26.05 | 129120 | 0.00% |
| 05 Jun 2023 | 26.15 | 26.15 | 26.60 | 26.10 | 173919 | 0.19% |
| 02 Jun 2023 | 26.10 | 26.40 | 26.75 | 25.90 | 305931 | -0.38% |
| 01 Jun 2023 | 26.20 | 26.45 | 26.95 | 26.10 | 177919 | -0.76% |
| 31 May 2023 | 26.40 | 26.90 | 26.90 | 25.55 | 633795 | -4.17% |
| 30 May 2023 | 27.55 | 28.35 | 28.35 | 27.25 | 247940 | -2.30% |
| 29 May 2023 | 28.20 | 27.30 | 28.70 | 27.00 | 696114 | 4.25% |
| 26 May 2023 | 27.05 | 27.00 | 27.60 | 27.00 | 176073 | -0.37% |
| 25 May 2023 | 27.15 | 27.45 | 27.45 | 27.05 | 73688 | 0.18% |
| 24 May 2023 | 27.10 | 27.05 | 27.75 | 27.00 | 115269 | -0.37% |
| 23 May 2023 | 27.20 | 27.40 | 27.65 | 27.10 | 84984 | -0.73% |
| 22 May 2023 | 27.40 | 27.75 | 27.80 | 27.20 | 103966 | -1.26% |
| 19 May 2023 | 27.75 | 27.65 | 27.95 | 27.00 | 359337 | 0.54% |
| 18 May 2023 | 27.60 | 27.90 | 28.05 | 27.50 | 139697 | -0.54% |
| 17 May 2023 | 27.75 | 28.00 | 28.20 | 27.55 | 79743 | -0.36% |
| 16 May 2023 | 27.85 | 28.30 | 28.90 | 27.70 | 214195 | -1.07% |
| 15 May 2023 | 28.15 | 27.90 | 28.40 | 27.50 | 213918 | 1.62% |
| 12 May 2023 | 27.70 | 28.45 | 28.60 | 27.55 | 200876 | -2.46% |
| 11 May 2023 | 28.40 | 28.25 | 28.60 | 28.15 | 146118 | 1.07% |
| 10 May 2023 | 28.10 | 27.95 | 28.45 | 27.65 | 231113 | 0.54% |
| 09 May 2023 | 27.95 | 28.75 | 29.40 | 27.15 | 304690 | -2.44% |
| 08 May 2023 | 28.65 | 28.90 | 29.10 | 28.30 | 254335 | -0.52% |
| 05 May 2023 | 28.80 | 29.50 | 29.60 | 28.50 | 258783 | -1.54% |
| 04 May 2023 | 29.25 | 29.20 | 30.30 | 29.10 | 730934 | 0.52% |
| 03 May 2023 | 29.10 | 28.85 | 29.70 | 28.80 | 378949 | 0.69% |
| 02 May 2023 | 28.90 | 29.15 | 29.45 | 28.75 | 319494 | 0.17% |
| 28 Apr 2023 | 28.85 | 29.25 | 29.70 | 28.65 | 315647 | -1.37% |
| 27 Apr 2023 | 29.25 | 29.50 | 29.85 | 29.05 | 446834 | 0.00% |
| 26 Apr 2023 | 29.25 | 29.55 | 29.95 | 29.10 | 312838 | -0.34% |
| 25 Apr 2023 | 29.35 | 29.20 | 30.40 | 29.10 | 785170 | 1.21% |
| 24 Apr 2023 | 29.00 | 28.80 | 29.20 | 28.60 | 343916 | 1.40% |
| 21 Apr 2023 | 28.60 | 29.55 | 30.15 | 28.35 | 652464 | -2.05% |
| 20 Apr 2023 | 29.20 | 30.30 | 30.30 | 29.05 | 703337 | -2.67% |
| 19 Apr 2023 | 30.00 | 29.15 | 30.35 | 28.90 | 1299299 | 3.09% |
| 18 Apr 2023 | 29.10 | 29.10 | 29.70 | 29.00 | 311513 | 0.00% |
| 17 Apr 2023 | 29.10 | 28.40 | 29.65 | 28.05 | 650481 | 3.01% |
| 13 Apr 2023 | 28.25 | 28.90 | 28.95 | 27.55 | 357059 | -2.42% |
| 12 Apr 2023 | 28.95 | 29.20 | 29.95 | 28.85 | 739442 | 0.35% |
| 11 Apr 2023 | 28.85 | 28.15 | 29.45 | 27.70 | 1028041 | 3.22% |
| 10 Apr 2023 | 27.95 | 27.55 | 28.30 | 27.55 | 324156 | 2.57% |
| 06 Apr 2023 | 27.25 | 27.30 | 28.75 | 26.95 | 1043735 | 1.30% |
| 05 Apr 2023 | 26.90 | 26.75 | 27.65 | 26.60 | 459833 | 0.75% |
| 03 Apr 2023 | 26.70 | 26.15 | 27.00 | 26.05 | 346738 | 2.89% |
| 31 Mar 2023 | 25.95 | 26.95 | 27.45 | 25.80 | 813305 | -1.52% |
| 29 Mar 2023 | 26.35 | 23.30 | 27.70 | 23.30 | 797270 | 13.09% |
| 28 Mar 2023 | 23.30 | 24.05 | 24.60 | 23.00 | 254198 | -3.92% |
| 27 Mar 2023 | 24.25 | 25.00 | 25.10 | 24.15 | 206492 | -2.22% |
| 24 Mar 2023 | 24.80 | 25.20 | 25.35 | 24.70 | 156203 | -1.39% |
| 23 Mar 2023 | 25.15 | 25.05 | 25.90 | 25.00 | 366477 | 0.40% |
| 22 Mar 2023 | 25.05 | 25.40 | 25.70 | 24.90 | 120431 | 0.20% |
| 21 Mar 2023 | 25.00 | 25.25 | 25.45 | 24.85 | 165924 | 0.20% |
| 20 Mar 2023 | 24.95 | 25.40 | 26.15 | 24.75 | 146951 | -1.77% |
| 17 Mar 2023 | 25.40 | 25.55 | 25.75 | 25.15 | 130816 | 0.99% |
| 16 Mar 2023 | 25.15 | 25.45 | 25.50 | 24.65 | 233632 | 0.20% |
| 15 Mar 2023 | 25.10 | 25.95 | 26.15 | 24.90 | 303772 | -1.76% |
| 14 Mar 2023 | 25.55 | 26.50 | 26.50 | 25.25 | 377106 | -2.11% |
| 13 Mar 2023 | 26.10 | 26.55 | 27.90 | 26.00 | 328033 | -3.51% |
| 10 Mar 2023 | 27.05 | 26.80 | 28.00 | 26.10 | 681628 | 0.74% |
| 09 Mar 2023 | 26.85 | 28.20 | 28.30 | 26.70 | 382023 | -4.11% |
| 08 Mar 2023 | 28.00 | 26.00 | 29.10 | 25.60 | 2264942 | 8.95% |
| 06 Mar 2023 | 25.70 | 25.35 | 26.25 | 25.35 | 303686 | 1.38% |
| 03 Mar 2023 | 25.35 | 25.30 | 25.55 | 25.10 | 190338 | 1.20% |
| 02 Mar 2023 | 25.05 | 25.75 | 25.80 | 24.95 | 239123 | -1.57% |
| 01 Mar 2023 | 25.45 | 25.40 | 25.90 | 25.25 | 210520 | 0.59% |
| 28 Feb 2023 | 25.30 | 25.30 | 25.60 | 25.15 | 100236 | 0.60% |
| 27 Feb 2023 | 25.15 | 25.90 | 25.90 | 24.80 | 256530 | -2.90% |
| 24 Feb 2023 | 25.90 | 26.50 | 26.80 | 25.75 | 175453 | -0.77% |
| 23 Feb 2023 | 26.10 | 26.40 | 26.95 | 25.65 | 169201 | -0.95% |
| 22 Feb 2023 | 26.35 | 26.85 | 26.85 | 26.25 | 132997 | -1.13% |
| 21 Feb 2023 | 26.65 | 26.60 | 27.10 | 26.25 | 221062 | 0.57% |
| 20 Feb 2023 | 26.50 | 27.70 | 27.70 | 26.35 | 429488 | -3.46% |
| 17 Feb 2023 | 27.45 | 28.00 | 28.60 | 27.25 | 299460 | -3.00% |
| 16 Feb 2023 | 28.30 | 27.40 | 28.65 | 27.40 | 279911 | 1.98% |
| 15 Feb 2023 | 27.75 | 28.10 | 28.60 | 27.40 | 251023 | -0.54% |
| 14 Feb 2023 | 27.90 | 29.50 | 29.50 | 27.30 | 412231 | 0.18% |
| 13 Feb 2023 | 27.85 | 26.95 | 29.05 | 26.45 | 372471 | 4.11% |
| 10 Feb 2023 | 26.75 | 26.65 | 27.15 | 26.35 | 199070 | 1.33% |
| 09 Feb 2023 | 26.40 | 26.35 | 26.80 | 26.15 | 100255 | 0.19% |
| 08 Feb 2023 | 26.35 | 26.40 | 26.75 | 26.00 | 134369 | 0.38% |
| 07 Feb 2023 | 26.25 | 26.80 | 26.95 | 26.15 | 121721 | -1.69% |
| 06 Feb 2023 | 26.70 | 26.80 | 27.20 | 26.30 | 100007 | 0.56% |
| 03 Feb 2023 | 26.55 | 27.30 | 27.30 | 25.90 | 259918 | -1.12% |
| 02 Feb 2023 | 26.85 | 27.05 | 27.50 | 26.65 | 177968 | -0.37% |
| 01 Feb 2023 | 26.95 | 28.40 | 28.40 | 26.55 | 297956 | -2.53% |
| 31 Jan 2023 | 27.65 | 26.85 | 27.85 | 26.60 | 209915 | 3.95% |
| 30 Jan 2023 | 26.60 | 27.30 | 27.75 | 26.30 | 290036 | -1.48% |
| 27 Jan 2023 | 27.00 | 27.45 | 27.60 | 26.00 | 329505 | -0.18% |
| 25 Jan 2023 | 27.05 | 28.10 | 28.10 | 26.70 | 315391 | -3.22% |
| 24 Jan 2023 | 27.95 | 28.65 | 28.95 | 27.85 | 169677 | -1.06% |
| 23 Jan 2023 | 28.25 | 29.00 | 29.25 | 28.00 | 178756 | -2.59% |
| 20 Jan 2023 | 29.00 | 29.45 | 29.60 | 28.90 | 105661 | -0.85% |
| 19 Jan 2023 | 29.25 | 29.60 | 29.70 | 29.10 | 176927 | -1.18% |
| 18 Jan 2023 | 29.60 | 29.50 | 30.35 | 29.45 | 402629 | 0.51% |
| 17 Jan 2023 | 29.45 | 29.90 | 30.15 | 28.20 | 217738 | -0.84% |
| 16 Jan 2023 | 29.70 | 30.15 | 30.40 | 29.60 | 148641 | -1.49% |
| 13 Jan 2023 | 30.15 | 29.90 | 30.35 | 29.50 | 383890 | 1.52% |
| 12 Jan 2023 | 29.70 | 30.00 | 30.20 | 29.25 | 310814 | -0.83% |
| 11 Jan 2023 | 29.95 | 29.90 | 30.90 | 29.70 | 617200 | 0.67% |
| 10 Jan 2023 | 29.75 | 30.00 | 30.10 | 29.20 | 336479 | -0.17% |
| 09 Jan 2023 | 29.80 | 29.90 | 30.35 | 29.60 | 197980 | 0.85% |
| 06 Jan 2023 | 29.55 | 30.05 | 30.25 | 29.35 | 235830 | -1.66% |
| 05 Jan 2023 | 30.05 | 30.55 | 30.55 | 29.70 | 275188 | -0.99% |
| 04 Jan 2023 | 30.35 | 30.40 | 31.90 | 29.80 | 1091279 | -0.16% |
| 03 Jan 2023 | 30.40 | 30.85 | 31.40 | 29.95 | 556033 | -0.65% |
| 02 Jan 2023 | 30.60 | 31.40 | 31.90 | 30.25 | 831777 | -2.08% |
| 30 Dec 2022 | 31.25 | 31.60 | 32.25 | 31.05 | 688112 | -0.16% |
| 29 Dec 2022 | 31.30 | 30.30 | 32.70 | 29.10 | 2095929 | 2.96% |
| 28 Dec 2022 | 30.40 | 31.40 | 31.40 | 29.60 | 953474 | -0.98% |
| 27 Dec 2022 | 30.70 | 28.60 | 31.40 | 28.10 | 1915841 | 11.23% |
| 26 Dec 2022 | 27.60 | 25.50 | 27.90 | 25.20 | 666100 | 6.15% |
| 23 Dec 2022 | 26.00 | 27.90 | 28.15 | 25.80 | 665065 | -8.13% |
| 22 Dec 2022 | 28.30 | 29.70 | 29.90 | 28.00 | 944081 | -2.92% |
| 21 Dec 2022 | 29.15 | 31.70 | 32.70 | 28.80 | 1415692 | -6.42% |
| 20 Dec 2022 | 31.15 | 33.65 | 33.65 | 30.50 | 2456996 | -6.03% |
| 19 Dec 2022 | 33.15 | 31.35 | 35.35 | 31.15 | 5719098 | 8.51% |
| 16 Dec 2022 | 30.55 | 28.05 | 31.85 | 27.95 | 4156848 | 8.14% |
| 15 Dec 2022 | 28.25 | 28.25 | 28.70 | 28.10 | 175118 | 0.00% |
| 14 Dec 2022 | 28.25 | 28.40 | 28.70 | 27.80 | 304019 | 1.62% |
| 13 Dec 2022 | 27.80 | 28.25 | 28.50 | 27.70 | 189736 | -0.71% |
| 12 Dec 2022 | 28.00 | 28.15 | 28.45 | 27.80 | 108708 | -0.88% |
| 09 Dec 2022 | 28.25 | 29.25 | 29.35 | 27.60 | 358183 | -2.08% |
| 08 Dec 2022 | 28.85 | 29.05 | 29.20 | 28.45 | 239940 | -0.69% |
| 07 Dec 2022 | 29.05 | 29.05 | 29.35 | 28.30 | 680910 | 0.87% |
| 06 Dec 2022 | 28.80 | 27.50 | 29.70 | 27.25 | 849548 | 4.35% |
| 05 Dec 2022 | 27.60 | 27.90 | 28.15 | 27.50 | 283689 | 0.91% |
| 02 Dec 2022 | 27.35 | 26.40 | 28.00 | 26.20 | 807394 | 4.19% |
| 01 Dec 2022 | 26.25 | 26.50 | 26.50 | 25.95 | 145875 | 0.00% |
| 30 Nov 2022 | 26.25 | 26.20 | 26.45 | 26.05 | 93472 | -0.38% |
| 29 Nov 2022 | 26.35 | 26.60 | 26.80 | 26.05 | 137491 | -0.19% |
| 28 Nov 2022 | 26.40 | 25.70 | 27.00 | 25.50 | 573799 | 3.33% |
| 25 Nov 2022 | 25.55 | 25.30 | 25.70 | 25.15 | 152344 | 0.99% |
| 24 Nov 2022 | 25.30 | 25.20 | 26.05 | 25.00 | 319385 | 1.61% |
| 23 Nov 2022 | 24.90 | 25.05 | 25.15 | 24.85 | 71574 | -0.40% |
| 22 Nov 2022 | 25.00 | 25.25 | 25.25 | 24.90 | 84902 | -0.20% |
| 21 Nov 2022 | 25.05 | 25.50 | 25.50 | 24.80 | 139186 | -1.18% |
| 18 Nov 2022 | 25.35 | 25.95 | 25.95 | 25.05 | 143849 | -2.50% |
| 17 Nov 2022 | 26.00 | 26.20 | 26.55 | 25.80 | 194267 | -0.57% |
| 16 Nov 2022 | 26.15 | 24.95 | 26.90 | 24.85 | 535649 | 5.44% |
| 15 Nov 2022 | 24.80 | 24.90 | 24.95 | 22.70 | 170443 | -0.40% |
| 14 Nov 2022 | 24.90 | 25.10 | 25.45 | 24.85 | 337850 | -2.16% |
| 11 Nov 2022 | 25.45 | 25.90 | 25.90 | 25.40 | 125931 | -0.39% |
| 10 Nov 2022 | 25.55 | 25.80 | 26.00 | 25.50 | 94586 | -0.78% |
| 09 Nov 2022 | 25.75 | 26.15 | 26.20 | 25.50 | 108982 | -0.77% |
| 07 Nov 2022 | 25.95 | 25.50 | 26.20 | 25.50 | 203532 | 0.97% |
| 04 Nov 2022 | 25.70 | 25.80 | 26.20 | 25.45 | 164506 | -0.96% |
| 03 Nov 2022 | 25.95 | 26.25 | 26.30 | 25.85 | 116083 | -0.19% |
| 02 Nov 2022 | 26.00 | 25.85 | 26.40 | 25.75 | 127194 | 0.97% |
| 01 Nov 2022 | 25.75 | 25.60 | 25.85 | 25.35 | 156579 | 1.78% |
| 31 Oct 2022 | 25.30 | 25.85 | 25.95 | 25.20 | 153842 | -2.13% |
| 28 Oct 2022 | 25.85 | 26.20 | 26.30 | 25.80 | 98350 | -0.19% |
| 27 Oct 2022 | 25.90 | 26.35 | 26.35 | 25.80 | 144049 | -0.96% |
| 25 Oct 2022 | 26.15 | 26.40 | 26.40 | 26.00 | 50882 | 0.58% |
| 24 Oct 2022 | 26.00 | 26.45 | 26.45 | 25.80 | 58804 | 0.00% |
| 21 Oct 2022 | 26.00 | 26.20 | 26.25 | 25.85 | 102556 | -0.19% |
| 20 Oct 2022 | 26.05 | 25.85 | 26.15 | 25.80 | 101866 | 0.00% |
| 19 Oct 2022 | 26.05 | 26.35 | 26.35 | 26.00 | 55876 | -0.38% |
| 18 Oct 2022 | 26.15 | 26.15 | 26.40 | 26.00 | 107954 | 0.00% |
| 17 Oct 2022 | 26.15 | 26.15 | 26.45 | 26.00 | 127021 | -1.51% |
| 14 Oct 2022 | 26.55 | 26.80 | 26.95 | 26.45 | 101748 | 0.19% |
| 13 Oct 2022 | 26.50 | 26.95 | 27.15 | 26.10 | 167012 | -1.67% |
| 12 Oct 2022 | 26.95 | 27.45 | 27.65 | 26.75 | 170850 | -0.92% |
| 11 Oct 2022 | 27.20 | 27.35 | 28.45 | 27.00 | 423825 | 0.18% |
| 10 Oct 2022 | 27.15 | 27.00 | 28.00 | 26.55 | 250420 | -0.55% |
| 07 Oct 2022 | 27.30 | 27.00 | 27.80 | 26.90 | 202264 | 0.92% |
| 06 Oct 2022 | 27.05 | 26.55 | 27.50 | 26.35 | 373252 | 2.85% |
| 04 Oct 2022 | 26.30 | 26.15 | 26.45 | 26.00 | 128044 | 1.35% |
| 03 Oct 2022 | 25.95 | 26.20 | 26.30 | 25.75 | 140795 | -0.76% |
| 30 Sep 2022 | 26.15 | 26.45 | 28.50 | 25.80 | 375783 | 0.38% |
| 29 Sep 2022 | 26.05 | 26.50 | 26.90 | 25.80 | 235994 | 0.00% |
| 28 Sep 2022 | 26.05 | 26.20 | 26.85 | 25.70 | 268461 | -0.57% |
| 27 Sep 2022 | 26.20 | 26.20 | 26.95 | 25.95 | 405760 | 0.38% |
| 26 Sep 2022 | 26.10 | 27.15 | 27.45 | 25.25 | 333328 | -5.61% |
| 23 Sep 2022 | 27.65 | 28.65 | 28.80 | 27.55 | 270561 | -3.32% |
| 22 Sep 2022 | 28.60 | 28.65 | 29.10 | 28.50 | 335366 | -0.87% |
| 21 Sep 2022 | 28.85 | 28.90 | 29.90 | 28.70 | 607685 | -0.17% |
| 20 Sep 2022 | 28.90 | 28.20 | 29.20 | 28.10 | 553457 | 2.48% |
| 19 Sep 2022 | 28.20 | 28.50 | 28.80 | 28.00 | 250341 | -0.35% |
| 16 Sep 2022 | 28.30 | 29.00 | 29.30 | 28.10 | 255419 | -2.41% |
| 15 Sep 2022 | 29.00 | 28.35 | 29.45 | 28.20 | 435929 | 3.20% |
| 14 Sep 2022 | 28.10 | 27.50 | 28.40 | 27.50 | 185851 | -0.88% |
| 13 Sep 2022 | 28.35 | 29.25 | 29.30 | 28.10 | 246746 | -2.41% |
| 12 Sep 2022 | 29.05 | 29.00 | 29.30 | 28.45 | 219559 | 1.04% |
| 09 Sep 2022 | 28.75 | 29.70 | 29.85 | 28.60 | 198577 | -3.20% |
| 08 Sep 2022 | 29.70 | 29.90 | 30.25 | 29.50 | 378851 | -0.34% |
| 07 Sep 2022 | 29.80 | 29.05 | 31.20 | 29.00 | 1183681 | 2.76% |
| 06 Sep 2022 | 29.00 | 28.20 | 29.75 | 28.05 | 988066 | 3.76% |
| 05 Sep 2022 | 27.95 | 28.25 | 28.25 | 27.80 | 152193 | 0.18% |
| 02 Sep 2022 | 27.90 | 28.10 | 28.80 | 27.75 | 207293 | -0.53% |
| 01 Sep 2022 | 28.05 | 27.00 | 31.20 | 26.80 | 560452 | 2.94% |
| 30 Aug 2022 | 27.25 | 27.20 | 27.60 | 26.75 | 268254 | 0.93% |
| 29 Aug 2022 | 27.00 | 27.50 | 27.50 | 26.70 | 205974 | -2.53% |
| 26 Aug 2022 | 27.70 | 28.00 | 28.10 | 27.50 | 97578 | 0.36% |
| 25 Aug 2022 | 27.60 | 27.55 | 28.15 | 27.35 | 200952 | 0.18% |
| 24 Aug 2022 | 27.55 | 27.60 | 27.85 | 27.30 | 112567 | 0.36% |
| 23 Aug 2022 | 27.45 | 26.95 | 27.55 | 26.80 | 120930 | 1.48% |
| 22 Aug 2022 | 27.05 | 27.50 | 27.70 | 27.00 | 202069 | -2.35% |
| 19 Aug 2022 | 27.70 | 28.10 | 28.25 | 27.40 | 207965 | -1.42% |
| 18 Aug 2022 | 28.10 | 27.85 | 28.35 | 27.60 | 194960 | 0.90% |
| 17 Aug 2022 | 27.85 | 28.05 | 28.15 | 27.70 | 119109 | 0.00% |
| 16 Aug 2022 | 27.85 | 28.05 | 28.05 | 27.60 | 173129 | 0.36% |
| 12 Aug 2022 | 27.75 | 28.15 | 28.15 | 27.60 | 138636 | 0.00% |
| 11 Aug 2022 | 27.75 | 27.95 | 28.10 | 27.60 | 156058 | 0.73% |
| 10 Aug 2022 | 27.55 | 28.90 | 28.90 | 27.40 | 503080 | -4.67% |
| 08 Aug 2022 | 28.90 | 28.85 | 29.45 | 28.65 | 157725 | -0.86% |
| 05 Aug 2022 | 29.15 | 29.05 | 29.70 | 29.00 | 178635 | 0.52% |
| 04 Aug 2022 | 29.00 | 29.45 | 29.95 | 28.80 | 180917 | -1.36% |
| 03 Aug 2022 | 29.40 | 30.20 | 30.25 | 29.00 | 162987 | -2.16% |
| 02 Aug 2022 | 30.05 | 29.75 | 30.90 | 29.40 | 387322 | 1.35% |
| 01 Aug 2022 | 29.65 | 29.25 | 29.80 | 29.00 | 189995 | 1.37% |
| 29 Jul 2022 | 29.25 | 29.85 | 29.90 | 28.95 | 395962 | -1.68% |
| 28 Jul 2022 | 29.75 | 29.05 | 30.45 | 28.95 | 293362 | 3.48% |
| 27 Jul 2022 | 28.75 | 29.30 | 29.30 | 28.45 | 123241 | -0.69% |
| 26 Jul 2022 | 28.95 | 29.30 | 29.65 | 28.85 | 143700 | -2.36% |
| 25 Jul 2022 | 29.65 | 30.00 | 30.25 | 29.20 | 136281 | -1.17% |
| 22 Jul 2022 | 30.00 | 30.50 | 31.40 | 29.90 | 248051 | -1.15% |
| 21 Jul 2022 | 30.35 | 30.00 | 31.80 | 29.75 | 833590 | 3.23% |
| 20 Jul 2022 | 29.40 | 29.60 | 30.15 | 29.25 | 329126 | 0.00% |
| 19 Jul 2022 | 29.40 | 29.45 | 29.65 | 29.20 | 142062 | 0.17% |
| 18 Jul 2022 | 29.35 | 28.95 | 29.50 | 28.85 | 190349 | 1.91% |
| 15 Jul 2022 | 28.80 | 28.65 | 29.10 | 28.10 | 142110 | 0.88% |
| 14 Jul 2022 | 28.55 | 28.90 | 29.40 | 28.35 | 129800 | -0.87% |
| 13 Jul 2022 | 28.80 | 29.80 | 29.90 | 28.70 | 187287 | -1.71% |
| 12 Jul 2022 | 29.30 | 29.00 | 30.40 | 28.90 | 406386 | 0.17% |
| 11 Jul 2022 | 29.25 | 29.00 | 29.70 | 28.85 | 302819 | 0.86% |
| 08 Jul 2022 | 29.00 | 28.20 | 29.35 | 27.95 | 485983 | 3.76% |
| 07 Jul 2022 | 27.95 | 27.90 | 28.20 | 27.50 | 149364 | 2.01% |
| 06 Jul 2022 | 27.40 | 27.70 | 28.30 | 27.10 | 204243 | -1.79% |
| 05 Jul 2022 | 27.90 | 27.90 | 28.85 | 27.75 | 318227 | 0.18% |
| 04 Jul 2022 | 27.85 | 28.00 | 28.25 | 27.40 | 184020 | 0.00% |
| 01 Jul 2022 | 27.85 | 27.95 | 27.95 | 27.30 | 114897 | 0.36% |
| 30 Jun 2022 | 27.75 | 28.60 | 28.60 | 27.50 | 154364 | -2.46% |
| 29 Jun 2022 | 28.45 | 27.80 | 28.80 | 27.65 | 369093 | 0.89% |
| 28 Jun 2022 | 28.20 | 27.85 | 28.65 | 27.70 | 194408 | 0.00% |
| 27 Jun 2022 | 28.20 | 28.80 | 28.80 | 27.50 | 214773 | 0.53% |
| 24 Jun 2022 | 28.05 | 27.30 | 28.30 | 27.25 | 255751 | 4.08% |
| 23 Jun 2022 | 26.95 | 27.10 | 27.65 | 26.50 | 154454 | -0.19% |
| 22 Jun 2022 | 27.00 | 28.00 | 28.05 | 26.80 | 246746 | -0.55% |
| 21 Jun 2022 | 27.15 | 25.30 | 27.80 | 25.10 | 440891 | 9.70% |
| 20 Jun 2022 | 24.75 | 27.15 | 27.50 | 24.00 | 402109 | -9.84% |
| 17 Jun 2022 | 27.45 | 28.80 | 28.80 | 27.25 | 459145 | -4.69% |
| 16 Jun 2022 | 28.80 | 30.60 | 31.25 | 28.55 | 346704 | -4.95% |
| 15 Jun 2022 | 30.30 | 29.80 | 31.10 | 29.60 | 234339 | 2.71% |
| 14 Jun 2022 | 29.50 | 29.30 | 30.10 | 28.60 | 257534 | 0.17% |
| 13 Jun 2022 | 29.45 | 30.70 | 30.70 | 29.15 | 277876 | -4.54% |
| 10 Jun 2022 | 30.85 | 31.05 | 31.30 | 30.50 | 277778 | -1.28% |
| 09 Jun 2022 | 31.25 | 31.00 | 31.90 | 30.40 | 368121 | -0.48% |
| 08 Jun 2022 | 31.40 | 32.45 | 32.60 | 31.10 | 257454 | -2.33% |
| 07 Jun 2022 | 32.15 | 32.35 | 33.40 | 31.80 | 370329 | -0.62% |
| 06 Jun 2022 | 32.35 | 31.70 | 32.75 | 30.50 | 561528 | 2.86% |
| 03 Jun 2022 | 31.45 | 32.50 | 32.70 | 31.25 | 281703 | -2.33% |
| 02 Jun 2022 | 32.20 | 32.90 | 33.65 | 31.90 | 637512 | -2.13% |
| 01 Jun 2022 | 32.90 | 31.40 | 33.30 | 31.40 | 768317 | 4.78% |
| 31 May 2022 | 31.40 | 30.80 | 31.90 | 30.20 | 399759 | 2.11% |
| 30 May 2022 | 30.75 | 31.60 | 32.25 | 30.60 | 521691 | -3.76% |
| 27 May 2022 | 31.95 | 32.00 | 32.90 | 31.60 | 415055 | 2.40% |
| 26 May 2022 | 31.20 | 29.65 | 32.00 | 28.20 | 645498 | 5.41% |
| 25 May 2022 | 29.60 | 30.55 | 31.10 | 28.85 | 837726 | -4.05% |
| 24 May 2022 | 30.85 | 33.75 | 33.75 | 30.40 | 908639 | -7.08% |
| 23 May 2022 | 33.20 | 34.70 | 34.75 | 33.00 | 313621 | -3.49% |
| 20 May 2022 | 34.40 | 34.00 | 34.50 | 33.50 | 443052 | 3.15% |
| 19 May 2022 | 33.35 | 33.55 | 34.50 | 32.85 | 780421 | -4.71% |
| 18 May 2022 | 35.00 | 35.00 | 36.40 | 34.00 | 766700 | 1.74% |
| 17 May 2022 | 34.40 | 32.05 | 34.75 | 32.05 | 694809 | 7.67% |
| 16 May 2022 | 31.95 | 31.75 | 32.60 | 31.00 | 351640 | 2.90% |
| 13 May 2022 | 31.05 | 30.80 | 32.25 | 30.50 | 529659 | 3.67% |
| 12 May 2022 | 29.95 | 29.90 | 31.30 | 29.25 | 593200 | -2.60% |
| 11 May 2022 | 30.75 | 32.50 | 32.90 | 29.00 | 729662 | -4.80% |
| 10 May 2022 | 32.30 | 33.40 | 34.95 | 31.75 | 589819 | -5.00% |
| 09 May 2022 | 34.00 | 32.30 | 35.30 | 31.50 | 613986 | 2.41% |
| 06 May 2022 | 33.20 | 34.30 | 34.60 | 32.00 | 641114 | -5.01% |
| 05 May 2022 | 34.95 | 35.75 | 36.50 | 34.60 | 419273 | -0.71% |
| 04 May 2022 | 35.20 | 37.00 | 37.75 | 34.90 | 689764 | -4.09% |
| 02 May 2022 | 36.70 | 37.00 | 37.80 | 35.65 | 902622 | -2.52% |
| 29 Apr 2022 | 37.65 | 39.10 | 39.25 | 37.40 | 628832 | -3.09% |
| 28 Apr 2022 | 38.85 | 38.55 | 40.50 | 38.50 | 631758 | 0.52% |
| 27 Apr 2022 | 38.65 | 39.50 | 39.90 | 38.00 | 787914 | -3.74% |
| 26 Apr 2022 | 40.15 | 41.40 | 41.55 | 39.00 | 902778 | -0.25% |
| 25 Apr 2022 | 40.25 | 41.50 | 42.80 | 39.70 | 4185629 | -3.71% |
| 22 Apr 2022 | 41.80 | 39.70 | 44.95 | 39.50 | 9521947 | 4.76% |
| 21 Apr 2022 | 39.90 | 38.20 | 40.60 | 38.05 | 3004222 | 5.42% |
| 20 Apr 2022 | 37.85 | 38.70 | 39.25 | 37.00 | 1299852 | -1.56% |
| 19 Apr 2022 | 38.45 | 40.25 | 41.45 | 37.60 | 2271367 | -2.29% |
| 18 Apr 2022 | 39.35 | 37.25 | 40.85 | 36.60 | 3538143 | 4.79% |
| 13 Apr 2022 | 37.55 | 37.85 | 38.85 | 37.10 | 3017756 | 0.00% |
| 12 Apr 2022 | 37.55 | 39.55 | 39.85 | 36.35 | 2896113 | -4.82% |
| 11 Apr 2022 | 39.45 | 38.85 | 40.70 | 38.80 | 4425707 | 2.07% |
| 08 Apr 2022 | 38.65 | 41.25 | 43.75 | 38.35 | 6290612 | -3.74% |
| 07 Apr 2022 | 40.15 | 35.65 | 42.20 | 35.20 | 12540438 | 14.06% |
| 06 Apr 2022 | 35.20 | 31.50 | 36.85 | 31.50 | 6090557 | 10.87% |
| 05 Apr 2022 | 31.75 | 31.80 | 32.65 | 31.40 | 715495 | 0.32% |
| 04 Apr 2022 | 31.65 | 30.95 | 31.90 | 30.60 | 611712 | 3.26% |
| 01 Apr 2022 | 30.65 | 29.05 | 31.00 | 29.05 | 491606 | 4.79% |
| 31 Mar 2022 | 29.25 | 29.55 | 30.10 | 29.00 | 457170 | -1.85% |
| 30 Mar 2022 | 29.80 | 29.60 | 30.65 | 29.60 | 393529 | 1.71% |
| 29 Mar 2022 | 29.30 | 30.55 | 30.95 | 28.75 | 713949 | -3.46% |
| 28 Mar 2022 | 30.35 | 31.65 | 31.90 | 30.10 | 421709 | -2.88% |
| 25 Mar 2022 | 31.25 | 32.85 | 33.10 | 30.90 | 602490 | -3.99% |
| 24 Mar 2022 | 32.55 | 32.10 | 33.40 | 31.80 | 706512 | 0.93% |
| 23 Mar 2022 | 32.25 | 33.35 | 33.75 | 30.55 | 567807 | -2.42% |
| 22 Mar 2022 | 33.05 | 33.00 | 33.70 | 32.70 | 555016 | 0.92% |
| 21 Mar 2022 | 32.75 | 32.95 | 33.75 | 32.50 | 682703 | 0.77% |
| 17 Mar 2022 | 32.50 | 33.25 | 33.45 | 32.35 | 396880 | -1.22% |
| 16 Mar 2022 | 32.90 | 33.20 | 33.50 | 32.50 | 480551 | 0.92% |
| 15 Mar 2022 | 32.60 | 34.25 | 34.80 | 31.85 | 1644479 | -4.82% |
| 14 Mar 2022 | 34.25 | 33.10 | 35.90 | 32.70 | 3496529 | 4.10% |
| 11 Mar 2022 | 32.90 | 31.10 | 33.70 | 31.00 | 2256635 | 4.28% |
| 10 Mar 2022 | 31.55 | 33.00 | 33.40 | 31.35 | 935093 | -1.41% |
| 09 Mar 2022 | 32.00 | 30.30 | 33.30 | 30.30 | 1703921 | 6.84% |
| 08 Mar 2022 | 29.95 | 28.10 | 30.50 | 28.10 | 843448 | 5.09% |
| 07 Mar 2022 | 28.50 | 28.40 | 28.75 | 27.40 | 506585 | -0.18% |
| 04 Mar 2022 | 28.55 | 28.25 | 28.90 | 28.00 | 462573 | 0.18% |
| 03 Mar 2022 | 28.50 | 28.35 | 29.20 | 28.30 | 647325 | 2.33% |
| 02 Mar 2022 | 27.85 | 27.55 | 28.50 | 27.00 | 456239 | 0.72% |
| 28 Feb 2022 | 27.65 | 27.00 | 27.90 | 26.40 | 400559 | 1.10% |
| 25 Feb 2022 | 27.35 | 26.80 | 27.50 | 26.80 | 367175 | 7.89% |
| 24 Feb 2022 | 25.35 | 26.15 | 27.60 | 25.00 | 711834 | -10.74% |
| 23 Feb 2022 | 28.40 | 27.50 | 28.85 | 27.30 | 634276 | 6.77% |
| 22 Feb 2022 | 26.60 | 27.50 | 27.75 | 25.20 | 768982 | -5.51% |
| 21 Feb 2022 | 28.15 | 29.85 | 29.90 | 27.65 | 604665 | -5.54% |
| 18 Feb 2022 | 29.80 | 29.80 | 30.70 | 29.55 | 434219 | -1.32% |
| 17 Feb 2022 | 30.20 | 31.45 | 31.70 | 29.80 | 427245 | -2.42% |
| 16 Feb 2022 | 30.95 | 31.25 | 31.85 | 30.40 | 1363039 | 0.81% |
| 15 Feb 2022 | 30.70 | 29.85 | 31.30 | 28.85 | 1013259 | 2.85% |
| 14 Feb 2022 | 29.85 | 31.20 | 32.25 | 28.55 | 2258452 | -13.10% |
| 11 Feb 2022 | 34.35 | 35.25 | 36.00 | 33.95 | 1345080 | -3.51% |
| 10 Feb 2022 | 35.60 | 35.00 | 37.40 | 34.00 | 3176786 | 2.30% |
| 09 Feb 2022 | 34.80 | 33.30 | 35.20 | 33.30 | 1699414 | 4.50% |
| 08 Feb 2022 | 33.30 | 35.00 | 35.25 | 31.95 | 912598 | -2.77% |
| 07 Feb 2022 | 34.25 | 32.60 | 35.45 | 32.40 | 2177953 | 6.04% |
| 04 Feb 2022 | 32.30 | 32.90 | 33.55 | 32.05 | 579098 | -1.07% |
| 03 Feb 2022 | 32.65 | 32.40 | 33.45 | 31.80 | 1088005 | 3.65% |
| 02 Feb 2022 | 31.50 | 31.30 | 32.25 | 31.15 | 517316 | 0.80% |
| 01 Feb 2022 | 31.25 | 32.25 | 32.60 | 31.00 | 572647 | -2.34% |
| 31 Jan 2022 | 32.00 | 32.95 | 33.35 | 31.85 | 421723 | -1.84% |
| 28 Jan 2022 | 32.60 | 32.50 | 34.00 | 32.30 | 578182 | 0.46% |
| 27 Jan 2022 | 32.45 | 31.40 | 33.20 | 30.50 | 761013 | 2.37% |
| 25 Jan 2022 | 31.70 | 30.00 | 32.40 | 29.95 | 888414 | 2.42% |
| 24 Jan 2022 | 30.95 | 34.10 | 34.20 | 30.10 | 1314334 | -9.24% |
| 21 Jan 2022 | 34.10 | 36.30 | 36.30 | 33.60 | 1459475 | -3.54% |
| 20 Jan 2022 | 35.35 | 33.35 | 36.40 | 32.75 | 3717015 | 7.61% |
| 19 Jan 2022 | 32.85 | 33.40 | 33.55 | 32.15 | 565756 | 0.15% |
| 18 Jan 2022 | 32.80 | 34.45 | 34.75 | 32.50 | 1612818 | -3.53% |
| 17 Jan 2022 | 34.00 | 34.25 | 34.40 | 33.60 | 1398731 | 1.19% |
| 14 Jan 2022 | 33.60 | 33.55 | 34.70 | 33.10 | 2070856 | 1.36% |
| 13 Jan 2022 | 33.15 | 32.15 | 34.00 | 31.60 | 2282223 | 4.25% |
| 12 Jan 2022 | 31.80 | 32.25 | 33.70 | 31.60 | 743055 | -1.24% |
| 11 Jan 2022 | 32.20 | 34.40 | 34.40 | 32.00 | 826831 | -3.74% |
| 10 Jan 2022 | 33.45 | 33.20 | 34.15 | 33.15 | 1097617 | 2.61% |
| 07 Jan 2022 | 32.60 | 33.90 | 34.75 | 32.30 | 1484787 | -2.83% |
| 06 Jan 2022 | 33.55 | 32.30 | 34.45 | 30.90 | 3327108 | 5.17% |
| 05 Jan 2022 | 31.90 | 35.70 | 36.70 | 31.65 | 5889335 | -3.33% |
| 04 Jan 2022 | 33.00 | 27.95 | 33.00 | 27.75 | 6893258 | 20.00% |
| 03 Jan 2022 | 27.50 | 27.25 | 27.95 | 27.00 | 282040 | 1.10% |
| 31 Dec 2021 | 27.20 | 27.45 | 27.65 | 27.10 | 280236 | 0.00% |
| 30 Dec 2021 | 27.20 | 28.30 | 29.00 | 27.05 | 597768 | -3.03% |
| 29 Dec 2021 | 28.05 | 28.15 | 29.00 | 27.55 | 1197803 | 0.36% |
| 28 Dec 2021 | 27.95 | 25.05 | 28.45 | 25.00 | 1449986 | 11.58% |
| 27 Dec 2021 | 25.05 | 24.80 | 25.40 | 24.40 | 179796 | 1.62% |
| 24 Dec 2021 | 24.65 | 24.85 | 25.20 | 24.40 | 197139 | 0.00% |
| 23 Dec 2021 | 24.65 | 24.90 | 25.20 | 24.60 | 181505 | 0.00% |
| 22 Dec 2021 | 24.65 | 24.50 | 24.85 | 24.10 | 204509 | 1.65% |
| 21 Dec 2021 | 24.25 | 24.20 | 26.50 | 24.05 | 265054 | 0.41% |
| 20 Dec 2021 | 24.15 | 26.35 | 26.35 | 23.75 | 342145 | -5.29% |
| 17 Dec 2021 | 25.50 | 27.00 | 27.15 | 25.10 | 454255 | -4.49% |
| 16 Dec 2021 | 26.70 | 27.40 | 27.45 | 26.40 | 410783 | -1.11% |
| 15 Dec 2021 | 27.00 | 26.35 | 28.40 | 26.35 | 875362 | 0.75% |
| 14 Dec 2021 | 26.80 | 27.40 | 27.40 | 26.55 | 318964 | 0.94% |
| 13 Dec 2021 | 26.55 | 28.45 | 28.45 | 26.40 | 564788 | -4.50% |
| 10 Dec 2021 | 27.80 | 28.20 | 28.90 | 27.30 | 919590 | -0.89% |
| 09 Dec 2021 | 28.05 | 25.00 | 29.20 | 24.50 | 2535054 | 13.33% |
| 08 Dec 2021 | 24.75 | 24.85 | 25.90 | 24.40 | 254533 | 0.41% |
| 07 Dec 2021 | 24.65 | 24.00 | 24.90 | 24.00 | 363751 | 4.01% |
| 06 Dec 2021 | 23.70 | 24.25 | 24.50 | 23.60 | 141919 | -1.25% |
| 03 Dec 2021 | 24.00 | 24.40 | 24.60 | 23.95 | 308607 | 0.21% |
| 02 Dec 2021 | 23.95 | 24.20 | 24.40 | 23.85 | 156767 | -0.21% |
| 01 Dec 2021 | 24.00 | 23.95 | 24.45 | 23.70 | 123991 | 1.69% |
| 30 Nov 2021 | 23.60 | 23.95 | 24.40 | 23.15 | 114195 | 0.85% |
| 29 Nov 2021 | 23.40 | 24.05 | 24.40 | 22.25 | 256154 | -4.10% |
| 26 Nov 2021 | 24.40 | 25.05 | 25.35 | 24.00 | 253038 | -4.50% |
| 25 Nov 2021 | 25.55 | 25.80 | 26.10 | 25.35 | 274789 | -0.97% |
| 24 Nov 2021 | 25.80 | 24.85 | 26.30 | 24.85 | 396778 | 4.03% |
| 23 Nov 2021 | 24.80 | 24.75 | 25.10 | 23.50 | 123047 | 2.27% |
| 22 Nov 2021 | 24.25 | 25.00 | 25.35 | 23.85 | 138638 | -4.34% |
| 18 Nov 2021 | 25.35 | 25.40 | 25.80 | 24.45 | 275678 | 1.60% |
| 17 Nov 2021 | 24.95 | 25.80 | 25.80 | 24.45 | 259743 | -1.58% |
| 16 Nov 2021 | 25.35 | 25.40 | 25.90 | 25.20 | 173907 | 0.00% |
| 15 Nov 2021 | 25.35 | 26.25 | 26.40 | 25.25 | 237121 | -3.43% |
| 12 Nov 2021 | 26.25 | 26.25 | 26.90 | 26.20 | 185752 | -1.87% |
| 11 Nov 2021 | 26.75 | 27.50 | 27.75 | 25.70 | 726805 | -1.47% |
| 10 Nov 2021 | 27.15 | 25.00 | 27.25 | 24.75 | 1045046 | 9.48% |
| 09 Nov 2021 | 24.80 | 24.95 | 25.10 | 24.50 | 132835 | 0.61% |
| 08 Nov 2021 | 24.65 | 25.15 | 25.15 | 24.35 | 170868 | -1.20% |
| 04 Nov 2021 | 24.95 | 25.00 | 25.30 | 24.70 | 73187 | 1.22% |
| 03 Nov 2021 | 24.65 | 25.00 | 25.25 | 24.25 | 145958 | 0.41% |
| 02 Nov 2021 | 24.55 | 24.35 | 24.85 | 23.80 | 234779 | 2.72% |
| 01 Nov 2021 | 23.90 | 23.70 | 24.25 | 23.65 | 107746 | 0.84% |
| 29 Oct 2021 | 23.70 | 24.55 | 24.55 | 23.55 | 127543 | -2.87% |
| 28 Oct 2021 | 24.40 | 24.90 | 24.90 | 24.20 | 167118 | -1.81% |
| 27 Oct 2021 | 24.85 | 25.50 | 25.50 | 24.75 | 186960 | -1.97% |
| 26 Oct 2021 | 25.35 | 24.65 | 25.60 | 24.65 | 442257 | 2.01% |
| 25 Oct 2021 | 24.85 | 25.75 | 25.90 | 24.50 | 221635 | -3.50% |
| 22 Oct 2021 | 25.75 | 26.80 | 26.80 | 25.50 | 171763 | -2.46% |
| 21 Oct 2021 | 26.40 | 26.20 | 27.70 | 25.40 | 244716 | 2.33% |
| 20 Oct 2021 | 25.80 | 26.90 | 26.90 | 25.50 | 267393 | -3.01% |
| 19 Oct 2021 | 26.60 | 27.40 | 27.70 | 26.30 | 340246 | -2.39% |
| 18 Oct 2021 | 27.25 | 27.70 | 28.00 | 27.05 | 543891 | -0.37% |
| 14 Oct 2021 | 27.35 | 27.80 | 28.20 | 27.30 | 206759 | -1.26% |
| 13 Oct 2021 | 27.70 | 28.30 | 28.50 | 27.35 | 433549 | 0.18% |
| 12 Oct 2021 | 27.65 | 27.90 | 28.45 | 27.50 | 318072 | 0.18% |
| 11 Oct 2021 | 27.60 | 28.00 | 28.50 | 27.50 | 253988 | -1.95% |
| 08 Oct 2021 | 28.15 | 27.90 | 29.05 | 27.05 | 527649 | 2.74% |
| 07 Oct 2021 | 27.40 | 27.85 | 27.85 | 26.80 | 270654 | 0.55% |
| 06 Oct 2021 | 27.25 | 29.50 | 29.75 | 27.25 | 763361 | -4.89% |
| 05 Oct 2021 | 28.65 | 27.80 | 28.75 | 27.40 | 1293601 | 4.56% |
| 04 Oct 2021 | 27.40 | 26.50 | 27.40 | 26.40 | 549384 | 4.98% |
| 01 Oct 2021 | 26.10 | 25.55 | 26.30 | 25.35 | 390401 | 2.15% |
| 30 Sep 2021 | 25.55 | 25.40 | 26.25 | 25.05 | 438234 | 1.39% |
| 29 Sep 2021 | 25.20 | 24.90 | 25.70 | 24.65 | 223494 | 1.61% |
| 28 Sep 2021 | 24.80 | 25.05 | 25.45 | 24.70 | 190251 | -1.59% |
| 27 Sep 2021 | 25.20 | 25.90 | 26.25 | 25.10 | 146004 | -1.75% |
| 24 Sep 2021 | 25.65 | 25.65 | 26.15 | 25.40 | 329286 | 1.58% |
| 23 Sep 2021 | 25.25 | 25.25 | 25.60 | 25.10 | 119118 | -0.39% |
| 22 Sep 2021 | 25.35 | 25.30 | 25.75 | 25.10 | 121024 | 0.40% |
| 21 Sep 2021 | 25.25 | 25.05 | 25.80 | 24.60 | 195252 | -0.59% |
| 20 Sep 2021 | 25.40 | 25.80 | 26.10 | 25.30 | 119157 | -1.74% |
| 17 Sep 2021 | 25.85 | 26.55 | 26.95 | 25.50 | 173785 | -2.64% |
| 16 Sep 2021 | 26.55 | 27.30 | 27.50 | 26.40 | 275466 | -0.93% |
| 15 Sep 2021 | 26.80 | 26.50 | 27.25 | 25.90 | 401115 | 2.88% |
| 14 Sep 2021 | 26.05 | 25.30 | 26.30 | 25.00 | 287415 | 3.99% |
| 13 Sep 2021 | 25.05 | 25.30 | 25.65 | 25.00 | 196039 | -0.40% |
| 09 Sep 2021 | 25.15 | 25.30 | 25.40 | 25.05 | 138873 | -0.40% |
| 08 Sep 2021 | 25.25 | 25.75 | 25.85 | 25.10 | 191257 | 0.00% |
| 07 Sep 2021 | 25.25 | 25.00 | 25.90 | 25.00 | 126289 | -1.56% |
| 06 Sep 2021 | 25.65 | 25.75 | 26.55 | 25.55 | 123461 | -1.91% |
| 03 Sep 2021 | 26.15 | 26.65 | 26.90 | 26.00 | 162337 | -1.88% |
| 02 Sep 2021 | 26.65 | 27.00 | 27.00 | 26.30 | 154653 | 0.95% |
| 01 Sep 2021 | 26.40 | 26.40 | 27.15 | 26.00 | 295074 | 0.76% |
| 31 Aug 2021 | 26.20 | 26.65 | 27.05 | 26.00 | 157688 | -0.19% |
| 30 Aug 2021 | 26.25 | 26.25 | 26.90 | 26.00 | 158684 | 0.00% |
| 27 Aug 2021 | 26.25 | 27.15 | 27.15 | 26.10 | 170859 | -2.42% |
| 26 Aug 2021 | 26.90 | 27.10 | 27.95 | 26.55 | 287628 | -0.19% |
| 25 Aug 2021 | 26.95 | 26.30 | 27.45 | 26.00 | 507052 | 2.47% |
| 24 Aug 2021 | 26.30 | 25.00 | 26.35 | 24.10 | 593066 | 4.78% |
| 23 Aug 2021 | 25.10 | 26.00 | 26.75 | 25.05 | 251842 | -4.74% |
| 20 Aug 2021 | 26.35 | 26.60 | 27.20 | 26.00 | 263927 | -3.48% |
| 18 Aug 2021 | 27.30 | 28.40 | 28.80 | 27.20 | 367328 | -5.04% |
| 17 Aug 2021 | 28.75 | 28.60 | 29.20 | 28.40 | 475418 | 3.23% |
| 16 Aug 2021 | 27.85 | 27.65 | 28.05 | 27.10 | 284898 | 1.64% |
| 13 Aug 2021 | 27.40 | 28.30 | 28.50 | 27.10 | 358667 | -2.66% |
| 12 Aug 2021 | 28.15 | 28.10 | 28.50 | 27.70 | 686484 | 3.68% |
| 11 Aug 2021 | 27.15 | 27.15 | 27.15 | 25.50 | 896790 | 4.83% |
| 10 Aug 2021 | 25.90 | 26.60 | 28.00 | 25.85 | 429779 | -4.78% |
| 09 Aug 2021 | 27.20 | 28.80 | 28.80 | 27.00 | 209584 | -2.51% |
| 06 Aug 2021 | 27.90 | 26.05 | 27.90 | 26.05 | 623244 | 4.89% |
| 05 Aug 2021 | 26.60 | 27.05 | 27.45 | 26.60 | 519523 | -5.00% |
| 04 Aug 2021 | 28.00 | 29.35 | 30.20 | 27.90 | 440305 | -4.60% |
| 03 Aug 2021 | 29.35 | 30.70 | 30.95 | 29.05 | 464938 | -3.45% |
| 02 Aug 2021 | 30.40 | 30.80 | 31.25 | 30.00 | 357051 | -0.82% |
| 30 Jul 2021 | 30.65 | 31.40 | 31.45 | 30.60 | 335923 | -2.39% |
| 29 Jul 2021 | 31.40 | 31.30 | 31.80 | 30.80 | 756849 | 2.28% |
| 28 Jul 2021 | 30.70 | 31.90 | 32.20 | 30.50 | 499573 | -3.76% |
| 27 Jul 2021 | 31.90 | 30.65 | 32.05 | 30.65 | 1085537 | 4.42% |
| 26 Jul 2021 | 30.55 | 31.85 | 31.85 | 30.20 | 488700 | -2.08% |
| 23 Jul 2021 | 31.20 | 32.40 | 32.65 | 30.80 | 557402 | -2.50% |
| 22 Jul 2021 | 32.00 | 32.85 | 33.40 | 31.05 | 447848 | 0.31% |
| 20 Jul 2021 | 31.90 | 33.80 | 33.80 | 31.60 | 691732 | -3.04% |
| 19 Jul 2021 | 32.90 | 30.00 | 32.90 | 29.85 | 993175 | 4.94% |
| 16 Jul 2021 | 31.35 | 32.30 | 32.60 | 31.30 | 881351 | -4.71% |
| 15 Jul 2021 | 32.90 | 32.60 | 34.20 | 32.60 | 543407 | -1.05% |
| 14 Jul 2021 | 33.25 | 34.70 | 34.85 | 33.00 | 587412 | -4.18% |
| 13 Jul 2021 | 34.70 | 36.45 | 36.45 | 34.30 | 1436496 | -3.21% |
| 12 Jul 2021 | 35.85 | 36.00 | 37.35 | 35.55 | 1918531 | 0.14% |
| 09 Jul 2021 | 35.80 | 35.40 | 36.50 | 33.80 | 1715381 | 2.43% |
| 08 Jul 2021 | 34.95 | 31.95 | 35.15 | 31.95 | 2776443 | 4.02% |
| 07 Jul 2021 | 33.60 | 33.75 | 33.95 | 33.60 | 247081 | -4.95% |
| 06 Jul 2021 | 35.35 | 37.75 | 39.05 | 35.35 | 4455308 | -4.97% |
| 05 Jul 2021 | 37.20 | 36.45 | 37.20 | 35.50 | 3113203 | 4.94% |
| 02 Jul 2021 | 35.45 | 34.65 | 35.55 | 33.95 | 3401504 | 4.57% |
| 01 Jul 2021 | 33.90 | 32.20 | 33.95 | 31.05 | 2370415 | 4.79% |
| 30 Jun 2021 | 32.35 | 33.75 | 34.10 | 32.35 | 3839571 | -4.99% |
| 29 Jun 2021 | 34.05 | 34.25 | 34.25 | 33.30 | 810224 | 4.29% |
| 28 Jun 2021 | 32.65 | 32.50 | 32.65 | 32.05 | 493560 | 4.98% |
| 25 Jun 2021 | 31.10 | 31.00 | 31.10 | 30.55 | 1074750 | 4.89% |
| 24 Jun 2021 | 29.65 | 29.65 | 29.65 | 27.70 | 2209369 | 4.96% |
| 23 Jun 2021 | 28.25 | 27.50 | 28.25 | 27.40 | 869663 | 4.82% |
| 22 Jun 2021 | 26.95 | 28.05 | 28.80 | 26.90 | 3452677 | -4.77% |
| 21 Jun 2021 | 28.30 | 28.30 | 30.65 | 28.30 | 4496161 | -4.87% |
| 18 Jun 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 126319 | -4.95% |
| 17 Jun 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 141836 | -4.86% |
| 16 Jun 2021 | 32.90 | 33.00 | 33.25 | 32.90 | 303239 | -4.91% |
| 15 Jun 2021 | 34.60 | 36.95 | 36.95 | 34.60 | 3161881 | -4.95% |
| 14 Jun 2021 | 36.40 | 38.00 | 38.70 | 35.10 | 9477221 | -1.36% |
| 11 Jun 2021 | 36.90 | 36.90 | 36.90 | 35.80 | 5694783 | 9.99% |
| 10 Jun 2021 | 33.55 | 32.85 | 33.55 | 31.65 | 6663904 | 10.00% |
| 09 Jun 2021 | 30.50 | 28.65 | 30.85 | 28.15 | 12212631 | 8.73% |
| 08 Jun 2021 | 28.05 | 26.00 | 28.05 | 25.00 | 11317210 | 19.87% |
| 07 Jun 2021 | 23.40 | 21.00 | 23.40 | 20.80 | 3142900 | 20.00% |
| 04 Jun 2021 | 19.50 | 19.75 | 19.75 | 19.15 | 509937 | 0.00% |
| 03 Jun 2021 | 19.50 | 19.50 | 20.05 | 19.40 | 892078 | 2.09% |
| 02 Jun 2021 | 19.10 | 19.30 | 19.40 | 18.90 | 789010 | 3.24% |
| 01 Jun 2021 | 18.50 | 19.05 | 19.15 | 18.00 | 721295 | 1.65% |
| 31 May 2021 | 18.20 | 18.10 | 18.50 | 18.10 | 281113 | 1.96% |
| 28 May 2021 | 17.85 | 18.50 | 18.50 | 17.70 | 486371 | -2.46% |
| 27 May 2021 | 18.30 | 18.50 | 18.90 | 18.10 | 324797 | -1.08% |
| 26 May 2021 | 18.50 | 19.05 | 19.50 | 18.35 | 754323 | -2.12% |
| 25 May 2021 | 18.90 | 18.35 | 19.70 | 18.20 | 985030 | 5.00% |
| 24 May 2021 | 18.00 | 18.00 | 18.95 | 16.70 | 849315 | -1.37% |
| 21 May 2021 | 18.25 | 19.35 | 19.35 | 18.05 | 828762 | -5.19% |
| 20 May 2021 | 19.25 | 20.15 | 20.45 | 19.05 | 689333 | -3.27% |
| 19 May 2021 | 19.90 | 19.05 | 20.70 | 19.05 | 933844 | 1.27% |
| 18 May 2021 | 19.65 | 20.25 | 20.30 | 19.45 | 728094 | -1.50% |
| 17 May 2021 | 19.95 | 19.75 | 20.80 | 18.60 | 1560499 | 4.45% |
| 14 May 2021 | 19.10 | 20.35 | 20.85 | 18.65 | 853503 | -4.98% |
| 12 May 2021 | 20.10 | 20.70 | 21.85 | 19.85 | 2152429 | -1.47% |
| 11 May 2021 | 20.40 | 19.00 | 21.35 | 18.10 | 3852374 | 3.29% |
| 10 May 2021 | 19.75 | 18.30 | 19.85 | 18.10 | 3103902 | 9.42% |
| 07 May 2021 | 18.05 | 18.65 | 19.00 | 17.55 | 1255063 | 0.56% |
| 06 May 2021 | 17.95 | 18.90 | 18.90 | 17.40 | 980684 | -2.71% |
| 05 May 2021 | 18.45 | 17.65 | 19.25 | 17.25 | 2467048 | 3.94% |
| 04 May 2021 | 17.75 | 21.60 | 21.60 | 17.75 | 5677059 | -9.90% |
| 03 May 2021 | 19.70 | 17.20 | 19.70 | 17.10 | 5669369 | 19.76% |
| 30 Apr 2021 | 16.45 | 13.90 | 16.85 | 13.85 | 7069243 | 17.08% |
| 29 Apr 2021 | 14.05 | 13.95 | 14.25 | 13.25 | 1231786 | 3.31% |
| 28 Apr 2021 | 13.60 | 13.45 | 14.15 | 13.45 | 567870 | 2.26% |
| 27 Apr 2021 | 13.30 | 13.60 | 14.10 | 13.25 | 296320 | -2.56% |
| 26 Apr 2021 | 13.65 | 13.85 | 14.25 | 13.45 | 1039819 | 5.41% |
| 23 Apr 2021 | 12.95 | 12.15 | 13.60 | 11.50 | 1202660 | 7.47% |
| 22 Apr 2021 | 12.05 | 11.70 | 12.25 | 11.70 | 184707 | 1.69% |
| 20 Apr 2021 | 11.85 | 12.05 | 12.35 | 11.80 | 158675 | -0.84% |
| 19 Apr 2021 | 11.95 | 12.20 | 12.55 | 11.50 | 270271 | -4.78% |
| 16 Apr 2021 | 12.55 | 12.80 | 12.90 | 12.45 | 281437 | 0.40% |
| 15 Apr 2021 | 12.50 | 12.20 | 12.75 | 11.95 | 615540 | 5.04% |
| 13 Apr 2021 | 11.90 | 11.70 | 12.00 | 11.45 | 205700 | 2.59% |
| 12 Apr 2021 | 11.60 | 12.40 | 12.40 | 11.55 | 214274 | -7.20% |
| 09 Apr 2021 | 12.50 | 12.50 | 12.80 | 12.25 | 416238 | 0.81% |
| 08 Apr 2021 | 12.40 | 12.30 | 12.65 | 12.20 | 642195 | 1.22% |
| 07 Apr 2021 | 12.25 | 12.15 | 12.45 | 12.10 | 224106 | -0.81% |
| 06 Apr 2021 | 12.35 | 12.85 | 12.85 | 12.15 | 145606 | -2.76% |
| 05 Apr 2021 | 12.70 | 12.80 | 13.25 | 12.50 | 794595 | 5.39% |
| 01 Apr 2021 | 12.05 | 11.65 | 12.25 | 11.60 | 178340 | 3.43% |
| 31 Mar 2021 | 11.65 | 11.95 | 11.95 | 11.40 | 99931 | -0.43% |
| 30 Mar 2021 | 11.70 | 12.30 | 12.30 | 11.65 | 175863 | -2.90% |
| 26 Mar 2021 | 12.05 | 12.35 | 12.80 | 12.00 | 206682 | -2.03% |
| 25 Mar 2021 | 12.30 | 11.45 | 12.80 | 11.40 | 1383794 | 5.58% |
| 24 Mar 2021 | 11.65 | 11.80 | 12.15 | 11.55 | 127081 | -2.10% |
| 23 Mar 2021 | 11.90 | 11.90 | 12.30 | 11.65 | 155638 | 2.15% |
| 22 Mar 2021 | 11.65 | 11.85 | 11.90 | 11.20 | 156424 | 0.00% |
| 19 Mar 2021 | 11.65 | 11.50 | 11.85 | 11.15 | 238316 | -0.43% |
| 18 Mar 2021 | 11.70 | 11.90 | 12.80 | 11.30 | 436474 | 0.86% |
| 17 Mar 2021 | 11.60 | 12.30 | 12.30 | 11.40 | 118769 | -4.13% |
| 16 Mar 2021 | 12.10 | 12.40 | 12.45 | 12.05 | 107872 | -0.82% |
| 15 Mar 2021 | 12.20 | 12.95 | 13.10 | 12.00 | 134016 | -5.06% |
| 12 Mar 2021 | 12.85 | 13.50 | 13.50 | 12.55 | 387027 | -0.77% |
| 10 Mar 2021 | 12.95 | 13.90 | 13.90 | 12.90 | 262531 | -3.36% |
| 09 Mar 2021 | 13.40 | 14.25 | 14.70 | 12.90 | 718747 | -3.60% |
| 08 Mar 2021 | 13.90 | 13.95 | 14.40 | 13.55 | 994117 | 5.70% |
| 05 Mar 2021 | 13.15 | 14.00 | 14.60 | 12.90 | 1647087 | -5.73% |
| 04 Mar 2021 | 13.95 | 12.80 | 14.10 | 12.10 | 2719755 | 4.89% |
| 03 Mar 2021 | 13.30 | 11.20 | 13.35 | 11.00 | 3283996 | 19.28% |
| 02 Mar 2021 | 11.15 | 11.05 | 11.45 | 10.95 | 176868 | 1.83% |
| 01 Mar 2021 | 10.95 | 11.25 | 11.25 | 10.70 | 247325 | -2.67% |
| 26 Feb 2021 | 11.25 | 11.30 | 11.55 | 10.75 | 350983 | -1.32% |
| 25 Feb 2021 | 11.40 | 11.50 | 11.55 | 11.10 | 332565 | 0.44% |
| 24 Feb 2021 | 11.35 | 11.70 | 11.70 | 10.50 | 122437 | 0.89% |
| 23 Feb 2021 | 11.25 | 10.95 | 11.65 | 10.80 | 322293 | 5.14% |
| 22 Feb 2021 | 10.70 | 11.05 | 11.05 | 10.65 | 98207 | -2.28% |
| 19 Feb 2021 | 10.95 | 11.25 | 11.35 | 10.85 | 209203 | -0.90% |
| 18 Feb 2021 | 11.05 | 10.70 | 11.25 | 10.70 | 408126 | 3.27% |
| 17 Feb 2021 | 10.70 | 10.55 | 11.10 | 10.55 | 196855 | -0.47% |
| 16 Feb 2021 | 10.75 | 10.95 | 11.20 | 10.65 | 113250 | 0.00% |
| 15 Feb 2021 | 10.75 | 11.00 | 11.30 | 10.65 | 203891 | -0.92% |
| 12 Feb 2021 | 10.85 | 10.95 | 11.20 | 10.85 | 89773 | -3.98% |
| 11 Feb 2021 | 11.30 | 10.70 | 11.85 | 10.70 | 374970 | 5.12% |
| 10 Feb 2021 | 10.75 | 10.60 | 10.90 | 10.60 | 89914 | 0.47% |
| 09 Feb 2021 | 10.70 | 10.85 | 10.90 | 10.45 | 135324 | 0.00% |
| 08 Feb 2021 | 10.70 | 10.75 | 10.90 | 10.55 | 95431 | 0.47% |
| 05 Feb 2021 | 10.65 | 10.60 | 10.95 | 10.45 | 162868 | 0.47% |
| 04 Feb 2021 | 10.60 | 10.70 | 10.90 | 10.40 | 120681 | 0.00% |
| 03 Feb 2021 | 10.60 | 10.95 | 11.15 | 10.50 | 130755 | -3.20% |
| 02 Feb 2021 | 10.95 | 10.80 | 11.30 | 10.75 | 123459 | 0.46% |
| 01 Feb 2021 | 10.90 | 10.90 | 10.95 | 10.60 | 144005 | 2.83% |
| 29 Jan 2021 | 10.60 | 10.60 | 10.80 | 10.45 | 83385 | 1.92% |
| 28 Jan 2021 | 10.40 | 10.55 | 10.60 | 10.40 | 129245 | -1.42% |
| 27 Jan 2021 | 10.55 | 10.80 | 10.85 | 10.45 | 149834 | 1.44% |
| 25 Jan 2021 | 10.40 | 11.50 | 11.50 | 9.20 | 468404 | -7.96% |
| 22 Jan 2021 | 11.30 | 11.65 | 11.70 | 11.20 | 120144 | -1.74% |
| 21 Jan 2021 | 11.50 | 11.50 | 11.85 | 11.50 | 190924 | -1.71% |
| 20 Jan 2021 | 11.70 | 11.90 | 11.95 | 11.60 | 87984 | -0.85% |
| 19 Jan 2021 | 11.80 | 11.70 | 12.00 | 11.60 | 172081 | 2.16% |
| 18 Jan 2021 | 11.55 | 11.85 | 12.00 | 11.40 | 180502 | -2.53% |
| 15 Jan 2021 | 11.85 | 11.85 | 12.10 | 11.75 | 236371 | 0.00% |
| 14 Jan 2021 | 11.85 | 12.00 | 12.05 | 11.80 | 118878 | -0.42% |
| 13 Jan 2021 | 11.90 | 11.95 | 12.35 | 11.75 | 251681 | -0.42% |
| 12 Jan 2021 | 11.95 | 12.20 | 12.30 | 11.85 | 277048 | -2.05% |
| 11 Jan 2021 | 12.20 | 12.20 | 12.40 | 12.05 | 163267 | 0.00% |
| 08 Jan 2021 | 12.20 | 12.35 | 12.45 | 12.15 | 425562 | 0.00% |
| 07 Jan 2021 | 12.20 | 12.15 | 12.45 | 12.00 | 590463 | 1.24% |
| 06 Jan 2021 | 12.05 | 11.90 | 12.45 | 11.80 | 716633 | 2.12% |
| 05 Jan 2021 | 11.80 | 11.90 | 11.90 | 11.65 | 213590 | -0.84% |
| 04 Jan 2021 | 11.90 | 12.10 | 12.20 | 11.85 | 554681 | 0.00% |
| 01 Jan 2021 | 11.90 | 12.20 | 12.20 | 11.85 | 128369 | -0.42% |
| 31 Dec 2020 | 11.95 | 11.65 | 12.00 | 11.65 | 155572 | 0.00% |
| 30 Dec 2020 | 11.95 | 11.95 | 12.25 | 11.70 | 164255 | 0.84% |
| 29 Dec 2020 | 11.85 | 12.30 | 12.30 | 11.85 | 241849 | -2.47% |
| 28 Dec 2020 | 12.15 | 12.40 | 12.50 | 11.80 | 410841 | 2.97% |
| 24 Dec 2020 | 11.80 | 12.00 | 12.35 | 11.45 | 375024 | 0.00% |
| 23 Dec 2020 | 11.80 | 11.35 | 11.90 | 11.15 | 193263 | 6.31% |
| 22 Dec 2020 | 11.10 | 11.20 | 11.90 | 10.40 | 394304 | -2.20% |
