MAHKTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 25.47 | 25.47 | 25.47 | 25.42 | 490125 | 0.28% |
| 18 Dec 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 242784 | -1.36% |
| 17 Dec 2025 | 25.75 | 25.75 | 25.75 | 25.63 | 489972 | -1.49% |
| 16 Dec 2025 | 26.14 | 26.30 | 26.30 | 25.25 | 1593219 | 1.24% |
| 15 Dec 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 387617 | -0.42% |
| 12 Dec 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 208955 | 0.58% |
| 11 Dec 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 248887 | -2.09% |
| 10 Dec 2025 | 26.33 | 26.34 | 26.34 | 26.30 | 987804 | 0.11% |
| 09 Dec 2025 | 26.30 | 26.11 | 26.30 | 26.11 | 974098 | 0.88% |
| 08 Dec 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 688248 | 1.20% |
| 05 Dec 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 237900 | -1.15% |
| 04 Dec 2025 | 26.06 | 26.07 | 26.07 | 26.05 | 917668 | 0.00% |
| 03 Dec 2025 | 26.06 | 26.07 | 26.07 | 26.01 | 1032192 | 0.85% |
| 02 Dec 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 367240 | 0.08% |
| 01 Dec 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 268556 | -0.31% |
| 28 Nov 2025 | 25.90 | 25.90 | 25.90 | 25.86 | 489569 | 0.15% |
| 27 Nov 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 573334 | 1.25% |
| 26 Nov 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 165155 | 2.57% |
| 25 Nov 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 615255 | -2.43% |
| 24 Nov 2025 | 25.52 | 25.52 | 25.52 | 25.20 | 586376 | 0.31% |
| 21 Nov 2025 | 25.44 | 25.62 | 25.62 | 25.00 | 1443456 | -1.43% |
| 20 Nov 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 1162753 | -2.09% |
| 19 Nov 2025 | 26.36 | 26.37 | 26.37 | 26.13 | 1844226 | -1.13% |
| 18 Nov 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 746361 | -2.70% |
| 17 Nov 2025 | 27.40 | 27.42 | 27.42 | 27.32 | 2263523 | 0.77% |
| 14 Nov 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 242895 | 0.26% |
| 13 Nov 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 459471 | 0.00% |
| 12 Nov 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 471139 | 1.42% |
| 11 Nov 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 233931 | -1.76% |
| 10 Nov 2025 | 27.22 | 27.22 | 27.22 | 26.66 | 978475 | 2.10% |
| 07 Nov 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 489381 | -1.91% |
| 06 Nov 2025 | 27.18 | 27.18 | 27.18 | 27.13 | 896652 | 0.22% |
| 04 Nov 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 248985 | -2.31% |
| 03 Nov 2025 | 27.76 | 27.76 | 27.76 | 27.21 | 715880 | -0.18% |
| 31 Oct 2025 | 27.81 | 27.81 | 27.81 | 27.79 | 2033535 | 0.00% |
| 30 Oct 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 216383 | -1.28% |
| 29 Oct 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 869630 | 2.29% |
| 28 Oct 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 190660 | 1.89% |
| 27 Oct 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 233809 | 0.19% |
| 24 Oct 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 473770 | 0.00% |
| 23 Oct 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 730424 | 2.90% |
| 21 Oct 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 339041 | -3.82% |
| 20 Oct 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 377897 | -1.37% |
| 17 Oct 2025 | 27.64 | 27.63 | 27.64 | 27.25 | 2944927 | 1.66% |
| 16 Oct 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 2242817 | -3.44% |
| 15 Oct 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 1112897 | -1.81% |
| 14 Oct 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 1750738 | -3.37% |
| 13 Oct 2025 | 29.68 | 29.68 | 29.68 | 28.51 | 2250272 | -0.67% |
| 10 Oct 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 828510 | -5.98% |
| 09 Oct 2025 | 31.78 | 30.78 | 33.20 | 30.51 | 11911327 | 5.83% |
| 08 Oct 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 915372 | -1.12% |
| 07 Oct 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 1101380 | -11.02% |
| 06 Oct 2025 | 34.13 | 30.40 | 35.59 | 30.25 | 13675066 | 15.07% |
| 03 Oct 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 249051 | 2.28% |
| 01 Oct 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 458685 | 2.11% |
| 30 Sep 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 564148 | -2.84% |
| 29 Sep 2025 | 29.23 | 29.23 | 29.23 | 29.13 | 1385223 | 0.83% |
| 26 Sep 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 717962 | 2.47% |
| 25 Sep 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 464457 | -1.05% |
| 24 Sep 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 200215 | -0.24% |
| 23 Sep 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 472831 | 0.32% |
| 22 Sep 2025 | 28.57 | 28.57 | 28.57 | 27.15 | 331439 | -0.59% |
| 19 Sep 2025 | 28.74 | 28.75 | 28.75 | 28.15 | 4976389 | 3.98% |
| 18 Sep 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 375159 | 0.29% |
| 17 Sep 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 403317 | 0.88% |
| 16 Sep 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 340716 | 1.64% |
| 15 Sep 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 469519 | 0.15% |
| 12 Sep 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 551600 | 1.21% |
| 11 Sep 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 718009 | 1.26% |
| 10 Sep 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 228925 | 1.28% |
| 09 Sep 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 282500 | 2.01% |
| 08 Sep 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 336013 | -1.74% |
| 05 Sep 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 178664 | -0.81% |
| 04 Sep 2025 | 26.01 | 26.01 | 26.01 | 25.94 | 1093630 | -1.25% |
| 03 Sep 2025 | 26.34 | 26.37 | 26.37 | 25.82 | 2325668 | 2.01% |
| 02 Sep 2025 | 25.82 | 25.82 | 25.82 | 25.20 | 1437287 | 1.18% |
| 01 Sep 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 372586 | -1.28% |
| 29 Aug 2025 | 25.85 | 25.75 | 26.13 | 25.04 | 2840503 | 3.15% |
| 28 Aug 2025 | 25.06 | 25.02 | 25.19 | 24.12 | 1916464 | -0.56% |
| 26 Aug 2025 | 25.20 | 24.06 | 25.42 | 24.06 | 3189224 | 2.11% |
| 25 Aug 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 543026 | -0.40% |
| 22 Aug 2025 | 24.78 | 24.82 | 24.82 | 24.52 | 834770 | -0.24% |
| 21 Aug 2025 | 24.84 | 24.84 | 24.84 | 24.55 | 441134 | 0.12% |
| 20 Aug 2025 | 24.81 | 25.06 | 25.06 | 24.76 | 1474123 | -0.24% |
| 19 Aug 2025 | 24.87 | 25.04 | 25.04 | 24.45 | 2568677 | -1.15% |
| 18 Aug 2025 | 25.16 | 24.80 | 25.24 | 24.44 | 2892140 | 2.95% |
| 14 Aug 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 443947 | -0.29% |
| 13 Aug 2025 | 24.51 | 24.51 | 24.51 | 24.06 | 639088 | 0.62% |
| 12 Aug 2025 | 24.36 | 23.55 | 24.52 | 23.32 | 1668726 | 0.83% |
| 11 Aug 2025 | 24.16 | 24.45 | 24.60 | 23.80 | 1304716 | 1.26% |
| 08 Aug 2025 | 23.86 | 23.22 | 24.41 | 23.22 | 961147 | 0.17% |
| 07 Aug 2025 | 23.82 | 24.39 | 24.39 | 23.20 | 1332803 | 0.08% |
| 06 Aug 2025 | 23.80 | 24.00 | 24.00 | 23.41 | 1254742 | 0.51% |
| 05 Aug 2025 | 23.68 | 23.07 | 24.21 | 23.07 | 882449 | 0.04% |
| 04 Aug 2025 | 23.67 | 23.19 | 23.75 | 22.30 | 1072181 | 3.45% |
| 01 Aug 2025 | 22.88 | 24.17 | 24.17 | 22.80 | 1930219 | -3.01% |
| 31 Jul 2025 | 23.59 | 23.94 | 24.06 | 22.87 | 818861 | 0.98% |
| 30 Jul 2025 | 23.36 | 23.02 | 24.21 | 23.02 | 1242719 | -1.10% |
| 29 Jul 2025 | 23.62 | 23.18 | 24.37 | 23.18 | 1681846 | -0.67% |
| 28 Jul 2025 | 23.78 | 22.39 | 23.95 | 22.39 | 2076066 | 4.02% |
| 25 Jul 2025 | 22.86 | 24.33 | 24.33 | 22.43 | 3324953 | -3.22% |
| 24 Jul 2025 | 23.62 | 24.51 | 24.51 | 23.12 | 2197142 | -0.76% |
| 23 Jul 2025 | 23.80 | 23.36 | 24.55 | 23.36 | 4063906 | -0.67% |
| 22 Jul 2025 | 23.96 | 24.36 | 24.36 | 23.59 | 3274919 | 0.80% |
| 21 Jul 2025 | 23.77 | 22.14 | 23.99 | 22.14 | 6994843 | 4.67% |
| 18 Jul 2025 | 22.71 | 21.98 | 22.80 | 21.51 | 4455748 | 4.27% |
| 17 Jul 2025 | 21.78 | 22.29 | 22.29 | 21.55 | 477833 | 0.14% |
| 16 Jul 2025 | 21.75 | 22.22 | 22.22 | 20.51 | 657201 | 0.32% |
| 15 Jul 2025 | 21.68 | 21.83 | 21.97 | 20.76 | 1498838 | 1.78% |
| 14 Jul 2025 | 21.30 | 21.44 | 21.98 | 20.62 | 2105972 | -1.53% |
| 11 Jul 2025 | 21.63 | 22.21 | 22.21 | 21.50 | 1037613 | -0.18% |
| 10 Jul 2025 | 21.67 | 22.39 | 22.39 | 21.62 | 843792 | -0.82% |
| 09 Jul 2025 | 21.85 | 21.33 | 22.42 | 21.33 | 563701 | -0.14% |
| 08 Jul 2025 | 21.88 | 22.41 | 22.41 | 21.53 | 742793 | 0.05% |
| 07 Jul 2025 | 21.87 | 21.42 | 22.15 | 21.42 | 783333 | -0.46% |
| 04 Jul 2025 | 21.97 | 22.55 | 22.55 | 21.81 | 629394 | -0.14% |
| 03 Jul 2025 | 22.00 | 21.33 | 22.24 | 21.33 | 595791 | 0.55% |
| 02 Jul 2025 | 21.88 | 21.88 | 22.24 | 21.82 | 545420 | -0.09% |
| 01 Jul 2025 | 21.90 | 22.53 | 22.53 | 21.44 | 701367 | -0.41% |
| 30 Jun 2025 | 21.99 | 21.80 | 22.12 | 21.80 | 604252 | 0.00% |
| 27 Jun 2025 | 21.99 | 22.49 | 22.50 | 21.80 | 1054645 | 0.18% |
| 26 Jun 2025 | 21.95 | 21.39 | 22.48 | 21.39 | 512591 | 0.05% |
| 25 Jun 2025 | 21.94 | 21.22 | 22.61 | 21.22 | 984307 | 0.78% |
| 24 Jun 2025 | 21.77 | 21.22 | 22.19 | 21.22 | 1018826 | 0.00% |
| 23 Jun 2025 | 21.77 | 21.27 | 22.10 | 21.21 | 899100 | -0.23% |
| 20 Jun 2025 | 21.82 | 22.27 | 22.49 | 21.21 | 782666 | 0.41% |
| 19 Jun 2025 | 21.73 | 22.56 | 22.56 | 21.66 | 749298 | -1.27% |
| 18 Jun 2025 | 22.01 | 22.22 | 22.22 | 21.81 | 446984 | -0.05% |
| 17 Jun 2025 | 22.02 | 22.66 | 22.66 | 21.84 | 811540 | -0.41% |
| 16 Jun 2025 | 22.11 | 22.46 | 22.46 | 21.61 | 831000 | 0.41% |
| 13 Jun 2025 | 22.02 | 22.73 | 22.73 | 21.72 | 846649 | -0.72% |
| 12 Jun 2025 | 22.18 | 21.68 | 22.84 | 21.68 | 826366 | -0.27% |
| 11 Jun 2025 | 22.24 | 22.61 | 22.61 | 21.50 | 1676863 | 0.82% |
| 10 Jun 2025 | 22.06 | 22.12 | 22.67 | 21.84 | 2166601 | -0.27% |
| 09 Jun 2025 | 22.12 | 21.41 | 22.61 | 21.41 | 1384651 | 0.73% |
| 06 Jun 2025 | 21.96 | 22.83 | 22.89 | 21.70 | 1678608 | -1.44% |
| 05 Jun 2025 | 22.28 | 22.71 | 22.71 | 21.78 | 1059922 | -0.27% |
| 04 Jun 2025 | 22.34 | 22.40 | 22.40 | 22.32 | 1184127 | 0.13% |
| 03 Jun 2025 | 22.31 | 22.51 | 22.51 | 21.97 | 776768 | 1.55% |
| 02 Jun 2025 | 21.97 | 22.29 | 22.87 | 21.50 | 2930998 | -1.44% |
| 30 May 2025 | 22.29 | 22.55 | 22.55 | 22.23 | 1760460 | -1.46% |
| 29 May 2025 | 22.62 | 22.56 | 22.62 | 22.51 | 583359 | 0.76% |
| 28 May 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 842052 | -1.45% |
| 27 May 2025 | 22.78 | 22.77 | 22.87 | 22.35 | 987390 | -0.44% |
| 26 May 2025 | 22.88 | 23.00 | 23.02 | 22.75 | 690903 | -0.04% |
| 23 May 2025 | 22.89 | 22.90 | 23.30 | 22.13 | 729471 | -0.04% |
| 22 May 2025 | 22.90 | 22.88 | 23.00 | 22.80 | 494889 | -0.43% |
| 21 May 2025 | 23.00 | 22.99 | 23.00 | 22.88 | 685837 | 0.26% |
| 20 May 2025 | 22.94 | 23.17 | 23.18 | 22.84 | 1026791 | 0.00% |
| 19 May 2025 | 22.94 | 23.11 | 23.25 | 22.70 | 1760446 | -0.74% |
| 16 May 2025 | 23.11 | 23.32 | 23.32 | 23.02 | 914587 | 0.13% |
| 15 May 2025 | 23.08 | 23.12 | 23.12 | 23.01 | 775340 | -1.24% |
| 14 May 2025 | 23.37 | 22.75 | 23.45 | 22.75 | 1533239 | 3.32% |
| 13 May 2025 | 22.62 | 22.74 | 22.78 | 22.41 | 1323570 | -1.78% |
| 12 May 2025 | 23.03 | 21.81 | 23.10 | 21.75 | 2332339 | 5.89% |
| 09 May 2025 | 21.75 | 22.38 | 22.38 | 21.34 | 967930 | -1.14% |
| 08 May 2025 | 22.00 | 22.82 | 22.82 | 21.51 | 1219661 | -2.35% |
| 07 May 2025 | 22.53 | 22.92 | 23.00 | 22.27 | 1407133 | 0.31% |
| 06 May 2025 | 22.46 | 22.53 | 22.70 | 22.32 | 1267477 | 1.13% |
| 05 May 2025 | 22.21 | 22.21 | 22.21 | 22.12 | 394278 | 0.45% |
| 02 May 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 542584 | 0.91% |
| 30 Apr 2025 | 21.91 | 21.45 | 21.91 | 21.45 | 323483 | -0.36% |
| 29 Apr 2025 | 21.99 | 21.99 | 21.99 | 21.91 | 436094 | 0.37% |
| 28 Apr 2025 | 21.91 | 21.91 | 21.91 | 21.84 | 459725 | -1.31% |
| 25 Apr 2025 | 22.20 | 21.70 | 22.26 | 21.67 | 2301682 | 2.97% |
| 24 Apr 2025 | 21.56 | 21.56 | 21.56 | 21.28 | 729289 | -1.78% |
| 23 Apr 2025 | 21.95 | 21.98 | 23.45 | 21.66 | 2789523 | 3.15% |
| 22 Apr 2025 | 21.28 | 21.31 | 21.49 | 20.83 | 2683452 | 0.33% |
| 21 Apr 2025 | 21.21 | 21.19 | 21.22 | 20.81 | 1499528 | -0.47% |
| 17 Apr 2025 | 21.31 | 21.75 | 21.75 | 21.01 | 1744037 | 0.57% |
| 16 Apr 2025 | 21.19 | 21.01 | 21.45 | 20.30 | 3882189 | 0.86% |
| 15 Apr 2025 | 21.01 | 20.32 | 21.01 | 20.32 | 1585740 | 3.86% |
| 11 Apr 2025 | 20.23 | 20.00 | 20.32 | 19.53 | 4196202 | 3.74% |
| 09 Apr 2025 | 19.50 | 19.47 | 19.50 | 18.90 | 2971976 | -1.17% |
| 08 Apr 2025 | 19.73 | 19.08 | 21.38 | 19.00 | 4349204 | 5.73% |
| 07 Apr 2025 | 18.66 | 21.57 | 21.57 | 17.56 | 12369232 | -13.49% |
| 04 Apr 2025 | 21.57 | 22.59 | 23.00 | 21.40 | 2650770 | -4.52% |
| 03 Apr 2025 | 22.59 | 23.24 | 23.24 | 21.75 | 1758934 | -3.17% |
| 02 Apr 2025 | 23.33 | 23.70 | 23.70 | 23.15 | 907197 | -0.38% |
| 01 Apr 2025 | 23.42 | 23.95 | 23.97 | 23.01 | 1654061 | 0.64% |
| 28 Mar 2025 | 23.27 | 23.58 | 23.60 | 22.64 | 2296110 | -1.57% |
| 27 Mar 2025 | 23.64 | 23.60 | 24.00 | 23.12 | 2229698 | 1.55% |
| 26 Mar 2025 | 23.28 | 22.29 | 23.60 | 22.01 | 2785133 | 4.63% |
| 25 Mar 2025 | 22.25 | 24.00 | 24.00 | 22.06 | 6664827 | -7.37% |
| 24 Mar 2025 | 24.02 | 25.15 | 25.25 | 21.16 | 5857814 | -3.88% |
| 21 Mar 2025 | 24.99 | 25.70 | 25.74 | 24.60 | 2171119 | -2.91% |
| 20 Mar 2025 | 25.74 | 26.10 | 26.19 | 25.53 | 1533982 | -1.38% |
| 19 Mar 2025 | 26.10 | 26.20 | 26.23 | 25.91 | 3487056 | 1.40% |
| 18 Mar 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 243351 | -0.16% |
| 17 Mar 2025 | 25.78 | 25.77 | 26.17 | 24.99 | 2792855 | 3.20% |
| 13 Mar 2025 | 24.98 | 26.00 | 26.59 | 24.80 | 2401676 | -4.14% |
| 12 Mar 2025 | 26.06 | 26.46 | 26.46 | 25.96 | 1688665 | -1.18% |
| 11 Mar 2025 | 26.37 | 26.06 | 26.57 | 25.13 | 3235691 | 0.88% |
| 10 Mar 2025 | 26.14 | 26.33 | 26.74 | 25.00 | 3465187 | 1.48% |
| 07 Mar 2025 | 25.76 | 25.00 | 25.76 | 22.69 | 1092361 | 3.66% |
| 06 Mar 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 758841 | -0.08% |
| 05 Mar 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 634924 | -0.60% |
| 04 Mar 2025 | 25.02 | 25.02 | 25.02 | 24.90 | 1183476 | -3.84% |
| 03 Mar 2025 | 26.02 | 25.90 | 26.36 | 24.76 | 4464750 | 3.34% |
| 28 Feb 2025 | 25.18 | 25.56 | 25.56 | 24.05 | 3895855 | -2.48% |
| 27 Feb 2025 | 25.82 | 25.82 | 25.82 | 25.47 | 4276047 | 3.40% |
| 25 Feb 2025 | 24.97 | 24.50 | 25.98 | 24.00 | 4739802 | 1.92% |
| 24 Feb 2025 | 24.50 | 24.50 | 24.50 | 24.48 | 2470771 | -2.23% |
| 21 Feb 2025 | 25.06 | 24.88 | 25.34 | 24.26 | 6885541 | 6.41% |
| 20 Feb 2025 | 23.55 | 25.00 | 25.20 | 23.05 | 5167153 | -4.11% |
| 19 Feb 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 457901 | -0.28% |
| 18 Feb 2025 | 24.63 | 24.01 | 24.64 | 23.62 | 5056226 | 5.44% |
| 17 Feb 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 520301 | -0.85% |
| 14 Feb 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 871598 | 2.88% |
| 13 Feb 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 586244 | -3.54% |
| 12 Feb 2025 | 23.74 | 23.70 | 23.74 | 23.27 | 1543507 | 2.59% |
| 11 Feb 2025 | 23.14 | 23.14 | 23.14 | 22.52 | 1833705 | 1.67% |
| 10 Feb 2025 | 22.76 | 22.35 | 22.76 | 22.35 | 489310 | 2.89% |
| 07 Feb 2025 | 22.12 | 22.12 | 22.12 | 22.00 | 676958 | -0.63% |
| 06 Feb 2025 | 22.26 | 21.80 | 22.26 | 21.26 | 2282080 | 5.15% |
| 05 Feb 2025 | 21.17 | 21.10 | 21.19 | 21.10 | 656320 | -0.94% |
| 04 Feb 2025 | 21.37 | 20.60 | 23.45 | 20.60 | 2249289 | 6.16% |
| 03 Feb 2025 | 20.13 | 20.76 | 20.76 | 19.59 | 1228338 | -2.04% |
| 01 Feb 2025 | 20.55 | 20.33 | 20.70 | 20.07 | 778879 | 1.68% |
| 31 Jan 2025 | 20.21 | 20.75 | 20.75 | 20.12 | 1875826 | 0.35% |
| 30 Jan 2025 | 20.14 | 20.49 | 20.49 | 19.85 | 889841 | 0.40% |
| 29 Jan 2025 | 20.06 | 19.75 | 20.30 | 19.62 | 1419777 | 1.57% |
| 28 Jan 2025 | 19.75 | 19.99 | 20.62 | 19.30 | 2855939 | -1.40% |
| 27 Jan 2025 | 20.03 | 19.55 | 20.04 | 19.30 | 3396955 | 3.78% |
| 24 Jan 2025 | 19.30 | 19.27 | 19.50 | 19.01 | 1444211 | 2.06% |
| 23 Jan 2025 | 18.91 | 18.51 | 19.07 | 18.51 | 447916 | 0.42% |
| 22 Jan 2025 | 18.83 | 19.19 | 19.35 | 18.55 | 820521 | -2.23% |
| 21 Jan 2025 | 19.26 | 19.22 | 19.69 | 19.20 | 1945653 | 0.78% |
| 20 Jan 2025 | 19.11 | 18.60 | 19.35 | 18.60 | 2209539 | 3.30% |
| 17 Jan 2025 | 18.50 | 18.39 | 18.59 | 18.23 | 694386 | 1.48% |
| 16 Jan 2025 | 18.23 | 18.39 | 18.49 | 18.04 | 573692 | 1.11% |
| 15 Jan 2025 | 18.03 | 17.97 | 18.07 | 17.72 | 796556 | 1.81% |
| 14 Jan 2025 | 17.71 | 17.33 | 17.94 | 17.21 | 892166 | 3.33% |
| 13 Jan 2025 | 17.14 | 17.44 | 17.45 | 16.91 | 1449264 | -1.27% |
| 10 Jan 2025 | 17.36 | 17.57 | 17.83 | 17.31 | 761984 | -1.14% |
| 09 Jan 2025 | 17.56 | 17.99 | 17.99 | 17.46 | 649010 | -0.68% |
| 08 Jan 2025 | 17.68 | 18.00 | 18.00 | 17.45 | 940369 | -0.90% |
| 07 Jan 2025 | 17.84 | 17.94 | 18.46 | 17.52 | 1028801 | -0.56% |
| 06 Jan 2025 | 17.94 | 18.85 | 18.85 | 17.81 | 827219 | -2.07% |
| 03 Jan 2025 | 18.32 | 18.46 | 18.49 | 18.13 | 1320974 | 0.27% |
| 02 Jan 2025 | 18.27 | 18.44 | 18.45 | 17.85 | 1254047 | 0.27% |
| 01 Jan 2025 | 18.22 | 18.51 | 18.88 | 17.56 | 1568753 | -1.57% |
| 31 Dec 2024 | 18.51 | 19.20 | 19.27 | 18.28 | 750104 | -1.65% |
| 30 Dec 2024 | 18.82 | 19.05 | 19.29 | 18.57 | 767069 | -1.21% |
| 27 Dec 2024 | 19.05 | 19.45 | 19.45 | 19.01 | 519468 | -0.10% |
| 26 Dec 2024 | 19.07 | 19.00 | 19.54 | 18.78 | 543965 | -0.52% |
| 24 Dec 2024 | 19.17 | 18.88 | 19.40 | 18.56 | 1564457 | 3.57% |
| 23 Dec 2024 | 18.51 | 18.88 | 18.88 | 18.34 | 977624 | -0.11% |
| 20 Dec 2024 | 18.53 | 18.78 | 19.19 | 18.41 | 945344 | -1.33% |
| 19 Dec 2024 | 18.78 | 18.85 | 18.93 | 18.40 | 875443 | -0.21% |
| 18 Dec 2024 | 18.82 | 19.29 | 19.29 | 18.79 | 998942 | -0.21% |
| 17 Dec 2024 | 18.86 | 19.35 | 19.35 | 18.80 | 987903 | -0.58% |
| 16 Dec 2024 | 18.97 | 18.81 | 19.44 | 18.81 | 870872 | -0.84% |
| 13 Dec 2024 | 19.13 | 19.48 | 19.48 | 18.87 | 1028573 | -1.09% |
| 12 Dec 2024 | 19.34 | 19.75 | 19.75 | 19.21 | 1758967 | 0.78% |
| 11 Dec 2024 | 19.19 | 19.84 | 19.84 | 19.00 | 1884479 | -1.29% |
| 10 Dec 2024 | 19.44 | 19.46 | 19.46 | 18.90 | 2970639 | 2.05% |
| 09 Dec 2024 | 19.05 | 19.05 | 19.05 | 19.00 | 422520 | -0.78% |
| 06 Dec 2024 | 19.20 | 18.91 | 19.20 | 18.71 | 2290885 | 3.06% |
| 05 Dec 2024 | 18.63 | 18.80 | 19.00 | 18.31 | 1539086 | -1.32% |
| 04 Dec 2024 | 18.88 | 18.87 | 18.98 | 18.73 | 926350 | 0.37% |
| 03 Dec 2024 | 18.81 | 18.92 | 18.94 | 18.56 | 1093083 | 0.43% |
| 02 Dec 2024 | 18.73 | 18.70 | 18.73 | 18.54 | 1191793 | 1.02% |
| 29 Nov 2024 | 18.54 | 18.52 | 18.85 | 18.21 | 1013350 | 1.31% |
| 28 Nov 2024 | 18.30 | 18.31 | 18.31 | 18.11 | 591108 | -0.38% |
| 27 Nov 2024 | 18.37 | 18.20 | 18.37 | 18.00 | 876656 | 1.05% |
| 26 Nov 2024 | 18.18 | 18.35 | 18.44 | 17.86 | 938151 | 1.34% |
| 25 Nov 2024 | 17.94 | 18.85 | 18.85 | 17.12 | 3127725 | 0.06% |
| 22 Nov 2024 | 17.93 | 18.78 | 18.78 | 17.55 | 1848844 | -0.72% |
| 21 Nov 2024 | 18.06 | 18.85 | 18.85 | 17.95 | 1310143 | -2.06% |
| 19 Nov 2024 | 18.44 | 18.75 | 18.75 | 17.91 | 1709721 | -0.38% |
| 18 Nov 2024 | 18.51 | 19.29 | 19.35 | 18.12 | 997760 | -1.80% |
| 14 Nov 2024 | 18.85 | 19.00 | 19.24 | 18.70 | 806308 | -0.68% |
| 13 Nov 2024 | 18.98 | 19.23 | 19.50 | 18.66 | 1899831 | 0.32% |
| 12 Nov 2024 | 18.92 | 20.20 | 20.29 | 18.39 | 4337987 | -6.80% |
| 11 Nov 2024 | 20.30 | 19.86 | 20.32 | 19.51 | 2522398 | 2.16% |
| 08 Nov 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 411148 | -2.31% |
| 07 Nov 2024 | 20.34 | 19.64 | 20.34 | 19.51 | 1060032 | 3.56% |
| 06 Nov 2024 | 19.64 | 19.64 | 19.64 | 19.62 | 1786793 | -5.58% |
| 05 Nov 2024 | 20.80 | 20.02 | 23.37 | 20.02 | 5667380 | 6.78% |
| 04 Nov 2024 | 19.48 | 19.43 | 19.48 | 19.01 | 618367 | -0.41% |
| 01 Nov 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 161391 | -0.15% |
| 31 Oct 2024 | 19.59 | 20.04 | 20.04 | 19.12 | 1132469 | -1.01% |
| 30 Oct 2024 | 19.79 | 19.66 | 19.82 | 19.41 | 1671877 | 0.66% |
| 29 Oct 2024 | 19.66 | 19.45 | 19.66 | 19.12 | 858454 | 1.34% |
| 28 Oct 2024 | 19.40 | 18.99 | 19.44 | 18.55 | 2062496 | 3.97% |
| 25 Oct 2024 | 18.66 | 18.11 | 19.20 | 18.11 | 1846535 | 0.70% |
| 24 Oct 2024 | 18.53 | 18.85 | 19.59 | 18.00 | 2993103 | -1.75% |
| 23 Oct 2024 | 18.86 | 19.42 | 19.42 | 17.51 | 1584407 | 4.03% |
| 22 Oct 2024 | 18.13 | 18.61 | 18.88 | 17.94 | 2219474 | -2.00% |
| 21 Oct 2024 | 18.50 | 18.80 | 18.84 | 18.33 | 1440375 | -2.94% |
| 18 Oct 2024 | 19.06 | 18.89 | 19.06 | 18.53 | 1289098 | 2.25% |
| 17 Oct 2024 | 18.64 | 19.00 | 19.27 | 18.50 | 2364448 | -0.96% |
| 16 Oct 2024 | 18.82 | 19.16 | 19.40 | 18.42 | 2493628 | 0.27% |
| 15 Oct 2024 | 18.77 | 20.09 | 20.46 | 17.91 | 6144203 | -5.15% |
| 14 Oct 2024 | 19.79 | 19.50 | 20.45 | 19.50 | 2458331 | -1.44% |
| 11 Oct 2024 | 20.08 | 20.08 | 20.08 | 19.65 | 713316 | -1.13% |
| 10 Oct 2024 | 20.31 | 19.98 | 20.32 | 19.50 | 3318057 | 5.56% |
| 09 Oct 2024 | 19.24 | 20.50 | 20.50 | 18.12 | 8158297 | -0.21% |
| 08 Oct 2024 | 19.28 | 22.49 | 22.49 | 17.90 | 12842017 | -10.62% |
| 07 Oct 2024 | 21.57 | 21.57 | 21.57 | 21.50 | 3972080 | -0.51% |
| 04 Oct 2024 | 21.68 | 21.00 | 24.00 | 20.60 | 18904091 | 5.86% |
| 03 Oct 2024 | 20.48 | 19.84 | 20.54 | 18.49 | 13607444 | 6.61% |
| 01 Oct 2024 | 19.21 | 19.21 | 19.21 | 18.24 | 10311230 | 5.96% |
| 30 Sep 2024 | 18.13 | 18.13 | 18.13 | 16.89 | 2785487 | 7.34% |
| 27 Sep 2024 | 16.89 | 15.52 | 16.89 | 15.29 | 14862351 | 11.63% |
| 26 Sep 2024 | 15.13 | 14.28 | 15.34 | 14.28 | 10606768 | 5.95% |
| 25 Sep 2024 | 14.28 | 14.20 | 14.42 | 14.20 | 4437615 | 1.49% |
| 24 Sep 2024 | 14.07 | 13.65 | 14.15 | 13.65 | 4595275 | 3.61% |
| 23 Sep 2024 | 13.58 | 13.40 | 13.69 | 13.40 | 1064705 | 0.00% |
| 20 Sep 2024 | 13.58 | 13.54 | 13.65 | 13.44 | 1198190 | 1.12% |
| 19 Sep 2024 | 13.43 | 13.25 | 13.55 | 13.25 | 714818 | 0.90% |
| 18 Sep 2024 | 13.31 | 13.61 | 13.61 | 13.21 | 490927 | 0.08% |
| 17 Sep 2024 | 13.30 | 12.90 | 13.42 | 12.90 | 542987 | 0.30% |
| 16 Sep 2024 | 13.26 | 13.34 | 13.39 | 13.22 | 1009429 | -0.30% |
| 13 Sep 2024 | 13.30 | 13.54 | 13.54 | 13.29 | 673135 | -0.08% |
| 12 Sep 2024 | 13.31 | 13.49 | 13.49 | 13.28 | 468006 | 0.23% |
| 11 Sep 2024 | 13.28 | 13.27 | 13.36 | 13.20 | 473579 | 0.08% |
| 10 Sep 2024 | 13.27 | 13.34 | 13.39 | 13.12 | 794511 | -0.08% |
| 09 Sep 2024 | 13.28 | 13.87 | 13.87 | 13.12 | 496338 | -0.67% |
| 06 Sep 2024 | 13.37 | 13.55 | 13.55 | 13.27 | 774834 | -0.52% |
| 05 Sep 2024 | 13.44 | 13.31 | 13.49 | 13.22 | 418991 | 0.98% |
| 04 Sep 2024 | 13.31 | 13.49 | 13.50 | 13.23 | 989420 | -1.41% |
| 03 Sep 2024 | 13.50 | 13.54 | 13.63 | 13.39 | 750294 | -0.30% |
| 02 Sep 2024 | 13.54 | 13.61 | 13.65 | 13.46 | 660554 | -0.51% |
| 30 Aug 2024 | 13.61 | 13.62 | 13.74 | 13.56 | 1260741 | 0.15% |
| 29 Aug 2024 | 13.59 | 13.73 | 13.77 | 13.57 | 379606 | -0.73% |
| 28 Aug 2024 | 13.69 | 13.87 | 13.95 | 13.61 | 999558 | -1.30% |
| 27 Aug 2024 | 13.87 | 13.77 | 13.95 | 13.55 | 920694 | 0.65% |
| 26 Aug 2024 | 13.78 | 13.63 | 13.90 | 13.41 | 2196643 | 2.76% |
| 23 Aug 2024 | 13.41 | 13.49 | 13.49 | 13.37 | 289185 | -0.07% |
| 22 Aug 2024 | 13.42 | 13.43 | 13.49 | 13.35 | 327789 | -0.07% |
| 21 Aug 2024 | 13.43 | 13.57 | 13.57 | 13.21 | 466467 | -0.52% |
| 20 Aug 2024 | 13.50 | 13.63 | 13.63 | 13.35 | 466790 | 0.22% |
| 19 Aug 2024 | 13.47 | 13.63 | 13.63 | 13.35 | 580133 | 0.37% |
| 16 Aug 2024 | 13.42 | 13.41 | 13.50 | 13.35 | 238980 | 0.60% |
| 14 Aug 2024 | 13.34 | 13.44 | 13.50 | 13.30 | 191425 | -0.67% |
| 13 Aug 2024 | 13.43 | 13.49 | 13.50 | 13.30 | 348587 | 0.60% |
| 12 Aug 2024 | 13.35 | 13.43 | 13.44 | 13.28 | 282341 | 0.07% |
| 09 Aug 2024 | 13.34 | 13.18 | 13.50 | 13.08 | 744465 | 1.99% |
| 08 Aug 2024 | 13.08 | 13.14 | 13.15 | 12.99 | 510037 | 0.23% |
| 07 Aug 2024 | 13.05 | 13.28 | 13.36 | 12.93 | 1181371 | -0.84% |
| 06 Aug 2024 | 13.16 | 13.20 | 13.50 | 13.11 | 521793 | -0.23% |
| 05 Aug 2024 | 13.19 | 13.50 | 13.50 | 13.10 | 843420 | -2.30% |
| 02 Aug 2024 | 13.50 | 14.00 | 14.00 | 13.39 | 653247 | -0.74% |
| 01 Aug 2024 | 13.60 | 13.59 | 13.63 | 13.50 | 236530 | 0.29% |
| 31 Jul 2024 | 13.56 | 13.55 | 13.62 | 13.42 | 651640 | 0.59% |
| 30 Jul 2024 | 13.48 | 13.68 | 13.70 | 13.44 | 920557 | -1.39% |
| 29 Jul 2024 | 13.67 | 14.00 | 14.00 | 13.61 | 415503 | -0.22% |
| 26 Jul 2024 | 13.70 | 13.65 | 13.75 | 13.54 | 382335 | 0.37% |
| 25 Jul 2024 | 13.65 | 13.55 | 13.70 | 13.45 | 340363 | 0.89% |
| 24 Jul 2024 | 13.53 | 14.10 | 14.10 | 13.45 | 672449 | -1.02% |
| 23 Jul 2024 | 13.67 | 13.69 | 13.75 | 13.56 | 421617 | 0.51% |
| 22 Jul 2024 | 13.60 | 13.79 | 13.85 | 13.55 | 817953 | -0.58% |
| 19 Jul 2024 | 13.68 | 14.15 | 14.15 | 13.61 | 562751 | -0.58% |
| 18 Jul 2024 | 13.76 | 13.89 | 13.90 | 13.67 | 1089311 | -0.79% |
| 16 Jul 2024 | 13.87 | 13.88 | 13.90 | 13.78 | 538529 | -0.07% |
| 15 Jul 2024 | 13.88 | 13.86 | 13.93 | 13.80 | 773254 | 0.14% |
| 12 Jul 2024 | 13.86 | 14.01 | 14.10 | 13.80 | 1527145 | -0.29% |
| 11 Jul 2024 | 13.90 | 13.79 | 14.01 | 13.69 | 1351160 | 0.80% |
| 10 Jul 2024 | 13.79 | 13.96 | 14.06 | 13.76 | 1177495 | 0.22% |
| 09 Jul 2024 | 13.76 | 14.06 | 14.07 | 13.50 | 2104086 | -1.43% |
| 08 Jul 2024 | 13.96 | 14.03 | 14.06 | 13.62 | 954464 | -0.50% |
| 05 Jul 2024 | 14.03 | 13.99 | 14.07 | 13.94 | 644776 | 0.29% |
| 04 Jul 2024 | 13.99 | 14.01 | 14.05 | 13.95 | 584010 | 0.21% |
| 03 Jul 2024 | 13.96 | 13.96 | 14.08 | 13.93 | 550974 | 0.22% |
| 02 Jul 2024 | 13.93 | 14.01 | 14.09 | 13.89 | 608189 | -0.50% |
| 01 Jul 2024 | 14.00 | 13.91 | 14.05 | 13.75 | 511428 | 0.65% |
| 28 Jun 2024 | 13.91 | 13.90 | 13.99 | 13.74 | 1577598 | 0.14% |
| 27 Jun 2024 | 13.89 | 13.97 | 14.00 | 13.75 | 1186430 | -0.79% |
| 26 Jun 2024 | 14.00 | 14.18 | 14.20 | 13.82 | 865962 | -0.64% |
| 25 Jun 2024 | 14.09 | 14.15 | 14.15 | 14.00 | 435645 | 0.00% |
| 24 Jun 2024 | 14.09 | 14.09 | 14.14 | 13.92 | 666856 | 0.21% |
| 21 Jun 2024 | 14.06 | 14.12 | 14.17 | 14.00 | 1478011 | -0.50% |
| 20 Jun 2024 | 14.13 | 14.27 | 14.27 | 14.09 | 647207 | -0.49% |
| 19 Jun 2024 | 14.20 | 14.26 | 14.34 | 14.07 | 1191839 | -0.07% |
| 18 Jun 2024 | 14.21 | 14.49 | 14.49 | 14.03 | 1352300 | 0.42% |
| 14 Jun 2024 | 14.15 | 14.39 | 14.48 | 13.70 | 3703140 | -1.67% |
| 13 Jun 2024 | 14.39 | 14.34 | 14.42 | 14.21 | 519444 | 0.70% |
| 12 Jun 2024 | 14.29 | 14.34 | 14.34 | 14.12 | 941882 | -0.14% |
| 11 Jun 2024 | 14.31 | 14.34 | 14.40 | 14.03 | 1264576 | 0.00% |
| 10 Jun 2024 | 14.31 | 14.26 | 14.37 | 14.13 | 922910 | 0.35% |
| 07 Jun 2024 | 14.26 | 14.50 | 14.50 | 14.11 | 846674 | 0.14% |
| 06 Jun 2024 | 14.24 | 14.03 | 14.29 | 13.99 | 1354279 | 1.79% |
| 05 Jun 2024 | 13.99 | 13.85 | 14.08 | 13.74 | 1094612 | 1.82% |
| 04 Jun 2024 | 13.74 | 14.11 | 14.15 | 13.70 | 1401489 | -2.62% |
| 03 Jun 2024 | 14.11 | 14.24 | 14.24 | 14.00 | 932101 | 1.29% |
| 31 May 2024 | 13.93 | 13.99 | 14.21 | 13.90 | 1062297 | 0.00% |
| 30 May 2024 | 13.93 | 14.06 | 14.10 | 13.87 | 671221 | -0.92% |
| 29 May 2024 | 14.06 | 14.15 | 14.30 | 13.93 | 1450466 | -0.50% |
| 28 May 2024 | 14.13 | 14.17 | 14.28 | 13.93 | 1074642 | 1.58% |
| 27 May 2024 | 13.91 | 13.95 | 14.23 | 13.70 | 3071949 | -0.22% |
| 24 May 2024 | 13.94 | 14.12 | 14.28 | 13.91 | 1320118 | -1.27% |
| 23 May 2024 | 14.12 | 14.39 | 14.59 | 14.07 | 1928590 | -2.49% |
| 22 May 2024 | 14.48 | 14.60 | 14.64 | 14.41 | 1142083 | -0.75% |
| 21 May 2024 | 14.59 | 14.78 | 14.78 | 14.38 | 1991142 | -1.95% |
| 18 May 2024 | 14.88 | 14.85 | 14.99 | 14.76 | 272656 | 0.95% |
| 17 May 2024 | 14.74 | 14.99 | 15.00 | 14.71 | 1592150 | -1.01% |
| 16 May 2024 | 14.89 | 14.77 | 14.95 | 14.62 | 2317965 | 1.78% |
| 15 May 2024 | 14.63 | 14.74 | 14.96 | 14.53 | 2305095 | -0.27% |
| 14 May 2024 | 14.67 | 14.42 | 14.71 | 14.41 | 2559810 | 1.73% |
| 13 May 2024 | 14.42 | 14.50 | 14.50 | 13.94 | 3785824 | 2.41% |
| 10 May 2024 | 14.08 | 13.97 | 14.10 | 13.86 | 2894213 | 1.81% |
| 09 May 2024 | 13.83 | 13.91 | 14.06 | 13.79 | 4203472 | 0.80% |
| 08 May 2024 | 13.72 | 13.92 | 13.95 | 13.70 | 1541833 | -1.37% |
| 07 May 2024 | 13.91 | 13.80 | 13.95 | 13.35 | 10047368 | 0.80% |
| 06 May 2024 | 13.80 | 13.59 | 13.84 | 13.50 | 3165155 | 1.92% |
| 03 May 2024 | 13.54 | 13.22 | 13.56 | 13.21 | 4785076 | 2.34% |
| 02 May 2024 | 13.23 | 12.98 | 13.27 | 12.98 | 3874970 | 2.00% |
| 30 Apr 2024 | 12.97 | 12.96 | 13.03 | 12.81 | 2212578 | 0.54% |
| 29 Apr 2024 | 12.90 | 12.85 | 13.00 | 12.81 | 1522993 | 0.70% |
| 26 Apr 2024 | 12.81 | 12.75 | 12.89 | 12.71 | 3618719 | 1.91% |
| 25 Apr 2024 | 12.57 | 12.83 | 12.83 | 12.55 | 523139 | -0.32% |
| 24 Apr 2024 | 12.61 | 12.64 | 12.66 | 12.56 | 1057189 | 0.96% |
| 23 Apr 2024 | 12.49 | 12.50 | 12.58 | 12.45 | 567895 | 0.56% |
| 22 Apr 2024 | 12.42 | 12.41 | 12.48 | 12.30 | 464328 | 0.81% |
| 19 Apr 2024 | 12.32 | 12.40 | 12.40 | 12.20 | 824175 | -0.56% |
| 18 Apr 2024 | 12.39 | 12.37 | 12.54 | 12.37 | 898849 | 0.57% |
| 16 Apr 2024 | 12.32 | 12.39 | 12.40 | 12.29 | 852947 | -1.04% |
| 15 Apr 2024 | 12.45 | 12.55 | 12.55 | 12.32 | 1469815 | -0.88% |
| 12 Apr 2024 | 12.56 | 12.67 | 12.67 | 12.42 | 1211012 | -0.87% |
| 10 Apr 2024 | 12.67 | 12.66 | 12.73 | 12.63 | 1622370 | 0.64% |
| 09 Apr 2024 | 12.59 | 12.58 | 12.60 | 12.46 | 1077159 | 0.88% |
| 08 Apr 2024 | 12.48 | 12.53 | 12.65 | 12.42 | 1024109 | -0.56% |
| 05 Apr 2024 | 12.55 | 12.57 | 12.59 | 12.42 | 466909 | 0.00% |
| 04 Apr 2024 | 12.55 | 12.57 | 12.60 | 12.45 | 659228 | 0.48% |
| 03 Apr 2024 | 12.49 | 12.51 | 12.56 | 12.42 | 893890 | -0.24% |
| 02 Apr 2024 | 12.52 | 12.54 | 12.59 | 12.48 | 626277 | 0.48% |
| 01 Apr 2024 | 12.46 | 12.37 | 12.50 | 12.32 | 815563 | 1.80% |
| 28 Mar 2024 | 12.24 | 12.28 | 12.34 | 12.11 | 2621678 | 1.41% |
| 27 Mar 2024 | 12.07 | 12.37 | 12.38 | 12.05 | 2175662 | -1.07% |
| 26 Mar 2024 | 12.20 | 12.41 | 12.47 | 12.14 | 3760374 | -1.45% |
| 22 Mar 2024 | 12.38 | 12.60 | 12.62 | 12.26 | 2938899 | -1.90% |
| 21 Mar 2024 | 12.62 | 12.68 | 12.74 | 12.55 | 703657 | 0.16% |
| 20 Mar 2024 | 12.60 | 12.72 | 12.72 | 12.57 | 613982 | 0.24% |
| 19 Mar 2024 | 12.57 | 12.71 | 12.71 | 12.54 | 1374140 | -1.10% |
| 18 Mar 2024 | 12.71 | 12.73 | 12.79 | 12.65 | 918508 | 0.00% |
| 15 Mar 2024 | 12.71 | 12.76 | 12.77 | 12.65 | 1848384 | -0.70% |
| 14 Mar 2024 | 12.80 | 12.97 | 12.97 | 12.70 | 862862 | -0.08% |
| 13 Mar 2024 | 12.81 | 12.99 | 13.00 | 12.78 | 2053395 | -0.23% |
| 12 Mar 2024 | 12.84 | 12.80 | 12.92 | 12.77 | 3329732 | 0.94% |
| 11 Mar 2024 | 12.72 | 12.89 | 12.89 | 12.68 | 960634 | 0.47% |
| 07 Mar 2024 | 12.66 | 12.73 | 12.73 | 12.64 | 756344 | 0.08% |
| 06 Mar 2024 | 12.65 | 12.73 | 12.82 | 12.62 | 1888764 | -0.39% |
| 05 Mar 2024 | 12.70 | 12.78 | 12.78 | 12.57 | 1715358 | -0.86% |
| 04 Mar 2024 | 12.81 | 12.71 | 12.87 | 12.71 | 765524 | 1.03% |
| 02 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 27312 | -0.94% |
| 01 Mar 2024 | 12.80 | 12.95 | 12.95 | 12.72 | 1080561 | 0.39% |
| 29 Feb 2024 | 12.75 | 12.77 | 12.80 | 12.72 | 317115 | -0.16% |
| 28 Feb 2024 | 12.77 | 12.87 | 12.87 | 12.71 | 2129103 | -0.31% |
| 27 Feb 2024 | 12.81 | 12.79 | 12.89 | 12.60 | 1685389 | 0.23% |
| 26 Feb 2024 | 12.78 | 12.76 | 12.81 | 12.70 | 1079492 | 0.31% |
| 23 Feb 2024 | 12.74 | 12.79 | 12.81 | 12.67 | 929824 | -0.31% |
| 22 Feb 2024 | 12.78 | 13.20 | 13.20 | 12.62 | 830492 | 1.67% |
| 21 Feb 2024 | 12.57 | 12.80 | 12.94 | 12.51 | 3056765 | -1.10% |
| 20 Feb 2024 | 12.71 | 12.81 | 12.85 | 12.65 | 1192519 | -0.63% |
| 19 Feb 2024 | 12.79 | 12.77 | 12.85 | 12.62 | 657490 | 0.24% |
| 16 Feb 2024 | 12.76 | 12.79 | 12.87 | 12.70 | 1781951 | 0.87% |
| 15 Feb 2024 | 12.65 | 12.77 | 13.02 | 12.48 | 5737850 | -0.32% |
| 14 Feb 2024 | 12.69 | 12.78 | 12.84 | 12.65 | 812723 | -1.09% |
| 13 Feb 2024 | 12.83 | 12.55 | 12.88 | 12.50 | 1263730 | 2.31% |
| 12 Feb 2024 | 12.54 | 12.74 | 12.74 | 12.43 | 1293914 | -0.79% |
| 09 Feb 2024 | 12.64 | 12.85 | 12.85 | 12.59 | 999091 | -0.39% |
| 08 Feb 2024 | 12.69 | 13.47 | 13.47 | 12.66 | 866210 | -1.09% |
| 07 Feb 2024 | 12.83 | 12.84 | 12.87 | 12.65 | 1758492 | -0.08% |
| 06 Feb 2024 | 12.84 | 12.56 | 12.88 | 12.56 | 2471775 | 2.80% |
| 05 Feb 2024 | 12.49 | 12.50 | 12.65 | 12.41 | 1349935 | -0.56% |
| 02 Feb 2024 | 12.56 | 12.51 | 12.64 | 12.30 | 1688113 | 0.88% |
| 01 Feb 2024 | 12.45 | 12.61 | 12.80 | 11.65 | 4609318 | -1.27% |
| 31 Jan 2024 | 12.61 | 12.89 | 12.89 | 12.55 | 3525942 | -2.17% |
| 30 Jan 2024 | 12.89 | 12.90 | 12.98 | 12.82 | 1473728 | -0.92% |
| 29 Jan 2024 | 13.01 | 13.17 | 13.17 | 12.91 | 2145650 | 0.39% |
| 25 Jan 2024 | 12.96 | 12.90 | 13.05 | 12.86 | 1648425 | 1.25% |
| 24 Jan 2024 | 12.80 | 12.79 | 12.97 | 12.69 | 2658088 | 0.55% |
| 23 Jan 2024 | 12.73 | 12.78 | 13.00 | 12.60 | 1958018 | -0.31% |
| 20 Jan 2024 | 12.77 | 12.87 | 12.89 | 12.71 | 515679 | -0.23% |
| 19 Jan 2024 | 12.80 | 12.64 | 12.89 | 12.54 | 1639657 | 1.27% |
| 18 Jan 2024 | 12.64 | 12.61 | 12.71 | 12.50 | 1344880 | 0.40% |
| 17 Jan 2024 | 12.59 | 12.75 | 12.75 | 12.43 | 5050072 | -2.10% |
| 16 Jan 2024 | 12.86 | 12.97 | 12.97 | 12.67 | 2571627 | -0.92% |
| 15 Jan 2024 | 12.98 | 12.93 | 13.04 | 12.74 | 1492270 | 0.39% |
| 12 Jan 2024 | 12.93 | 12.80 | 12.94 | 12.72 | 984956 | 0.39% |
| 11 Jan 2024 | 12.88 | 12.95 | 13.01 | 12.71 | 2742406 | 0.08% |
| 10 Jan 2024 | 12.87 | 12.87 | 12.98 | 12.70 | 2067272 | 0.00% |
| 09 Jan 2024 | 12.87 | 12.99 | 12.99 | 12.55 | 4456326 | 0.94% |
| 08 Jan 2024 | 12.75 | 13.20 | 13.20 | 12.50 | 18971557 | -3.56% |
| 05 Jan 2024 | 13.22 | 13.44 | 13.44 | 13.00 | 6663857 | -0.38% |
| 04 Jan 2024 | 13.27 | 13.58 | 13.58 | 13.15 | 5618728 | -1.85% |
| 03 Jan 2024 | 13.52 | 13.58 | 13.61 | 13.24 | 4125337 | 0.52% |
| 02 Jan 2024 | 13.45 | 13.69 | 13.84 | 13.33 | 3741372 | -1.75% |
| 01 Jan 2024 | 13.69 | 14.35 | 14.35 | 13.63 | 4007284 | -1.65% |
| 29 Dec 2023 | 13.92 | 14.00 | 14.28 | 13.53 | 9748452 | -0.85% |
| 28 Dec 2023 | 14.04 | 13.27 | 14.21 | 13.27 | 9138100 | 7.01% |
| 27 Dec 2023 | 13.12 | 13.20 | 13.46 | 13.04 | 2820648 | 0.38% |
| 26 Dec 2023 | 13.07 | 13.54 | 13.54 | 12.72 | 3118272 | -3.47% |
| 22 Dec 2023 | 13.54 | 13.55 | 13.65 | 13.28 | 1782839 | 0.30% |
| 21 Dec 2023 | 13.50 | 13.50 | 13.53 | 13.28 | 352867 | 1.05% |
| 20 Dec 2023 | 13.36 | 13.65 | 13.84 | 13.21 | 1477040 | -1.26% |
| 19 Dec 2023 | 13.53 | 13.49 | 13.60 | 13.42 | 383868 | 0.89% |
| 18 Dec 2023 | 13.41 | 13.60 | 13.61 | 13.33 | 1693120 | -1.03% |
| 15 Dec 2023 | 13.55 | 13.60 | 13.76 | 13.50 | 1186412 | 0.52% |
| 14 Dec 2023 | 13.48 | 13.48 | 13.57 | 13.42 | 1003619 | 0.82% |
| 13 Dec 2023 | 13.37 | 13.47 | 13.48 | 13.25 | 655315 | -0.22% |
| 12 Dec 2023 | 13.40 | 13.41 | 13.54 | 13.20 | 913749 | 0.68% |
| 11 Dec 2023 | 13.31 | 13.63 | 13.63 | 13.21 | 2942972 | -2.42% |
| 08 Dec 2023 | 13.64 | 13.58 | 13.69 | 13.45 | 351592 | 0.81% |
| 07 Dec 2023 | 13.53 | 13.62 | 13.62 | 13.24 | 2179773 | -1.02% |
| 06 Dec 2023 | 13.67 | 13.75 | 13.75 | 13.55 | 530841 | 2.09% |
| 05 Dec 2023 | 13.39 | 13.72 | 13.77 | 13.31 | 2548298 | -2.33% |
| 04 Dec 2023 | 13.71 | 13.90 | 14.00 | 13.52 | 1125345 | -1.79% |
| 01 Dec 2023 | 13.96 | 14.09 | 14.19 | 13.86 | 635413 | -0.50% |
| 30 Nov 2023 | 14.03 | 14.19 | 14.19 | 13.98 | 486563 | -0.36% |
| 29 Nov 2023 | 14.08 | 14.03 | 14.10 | 13.99 | 754544 | -0.21% |
| 28 Nov 2023 | 14.11 | 14.16 | 14.20 | 14.07 | 572526 | 0.28% |
| 24 Nov 2023 | 14.07 | 14.26 | 14.29 | 13.97 | 826360 | -1.40% |
| 23 Nov 2023 | 14.27 | 14.19 | 14.34 | 14.17 | 528702 | 0.56% |
| 22 Nov 2023 | 14.19 | 14.23 | 14.38 | 14.15 | 352700 | -0.21% |
| 21 Nov 2023 | 14.22 | 14.31 | 14.40 | 14.16 | 679583 | -0.97% |
| 20 Nov 2023 | 14.36 | 14.25 | 14.39 | 14.16 | 1322193 | 2.43% |
| 17 Nov 2023 | 14.02 | 14.18 | 14.18 | 13.95 | 1174161 | -1.34% |
| 16 Nov 2023 | 14.21 | 14.34 | 14.34 | 14.06 | 918453 | 0.00% |
| 15 Nov 2023 | 14.21 | 14.25 | 14.26 | 14.16 | 562452 | 1.28% |
| 13 Nov 2023 | 14.03 | 14.08 | 14.10 | 13.85 | 279433 | 0.14% |
| 12 Nov 2023 | 14.01 | 13.96 | 14.14 | 13.96 | 78657 | 0.57% |
| 10 Nov 2023 | 13.93 | 13.92 | 14.05 | 13.85 | 414181 | -0.78% |
| 09 Nov 2023 | 14.04 | 14.07 | 14.11 | 14.02 | 230605 | -0.14% |
| 08 Nov 2023 | 14.06 | 14.12 | 14.21 | 14.05 | 221522 | -0.14% |
| 07 Nov 2023 | 14.08 | 14.04 | 14.14 | 14.03 | 354823 | -0.64% |
| 06 Nov 2023 | 14.17 | 13.95 | 14.25 | 13.91 | 2112872 | 2.83% |
| 03 Nov 2023 | 13.78 | 13.75 | 13.83 | 13.72 | 478287 | 1.10% |
| 02 Nov 2023 | 13.63 | 13.60 | 13.72 | 13.55 | 486788 | 1.34% |
| 01 Nov 2023 | 13.45 | 13.54 | 13.57 | 13.41 | 148500 | -0.30% |
| 31 Oct 2023 | 13.49 | 13.52 | 13.55 | 13.45 | 262362 | -1.03% |
| 30 Oct 2023 | 13.63 | 13.67 | 13.68 | 13.51 | 376223 | 0.00% |
| 27 Oct 2023 | 13.63 | 13.50 | 13.66 | 13.47 | 328997 | 1.64% |
| 26 Oct 2023 | 13.41 | 13.37 | 13.43 | 13.17 | 463134 | 0.30% |
| 25 Oct 2023 | 13.37 | 13.27 | 13.49 | 13.27 | 393933 | 1.91% |
| 23 Oct 2023 | 13.12 | 13.54 | 13.56 | 13.02 | 1676412 | -3.32% |
| 20 Oct 2023 | 13.57 | 13.66 | 13.66 | 13.45 | 468306 | -0.22% |
| 19 Oct 2023 | 13.60 | 13.70 | 13.70 | 13.49 | 827019 | -1.16% |
| 18 Oct 2023 | 13.76 | 13.78 | 13.89 | 13.69 | 649628 | -0.51% |
| 17 Oct 2023 | 13.83 | 13.93 | 13.93 | 13.80 | 261064 | 0.29% |
| 16 Oct 2023 | 13.79 | 13.78 | 13.80 | 13.74 | 220599 | -0.36% |
| 13 Oct 2023 | 13.84 | 14.03 | 14.03 | 13.74 | 837070 | -2.26% |
| 12 Oct 2023 | 14.16 | 14.09 | 14.22 | 14.02 | 920545 | 1.43% |
| 11 Oct 2023 | 13.96 | 13.93 | 14.08 | 13.93 | 648181 | 0.94% |
| 10 Oct 2023 | 13.83 | 13.93 | 13.94 | 13.78 | 355241 | 0.36% |
| 09 Oct 2023 | 13.78 | 13.75 | 13.84 | 13.63 | 280196 | 0.22% |
| 06 Oct 2023 | 13.75 | 13.78 | 13.80 | 13.59 | 421345 | 1.03% |
| 05 Oct 2023 | 13.61 | 13.71 | 13.74 | 13.55 | 591421 | 0.59% |
| 04 Oct 2023 | 13.53 | 13.78 | 13.82 | 13.42 | 1617460 | -2.52% |
| 03 Oct 2023 | 13.88 | 13.97 | 13.97 | 13.65 | 1120890 | -1.63% |
| 29 Sep 2023 | 14.11 | 13.99 | 14.14 | 13.99 | 277072 | 1.95% |
| 28 Sep 2023 | 13.84 | 13.81 | 13.89 | 13.64 | 884369 | 0.44% |
| 27 Sep 2023 | 13.78 | 14.69 | 14.69 | 13.67 | 2761497 | -2.55% |
| 26 Sep 2023 | 14.14 | 16.00 | 16.00 | 13.98 | 552083 | 0.14% |
| 25 Sep 2023 | 14.12 | 14.50 | 14.50 | 14.02 | 805462 | -0.91% |
| 22 Sep 2023 | 14.25 | 14.19 | 14.30 | 14.15 | 316396 | 0.85% |
| 21 Sep 2023 | 14.13 | 14.36 | 14.39 | 13.90 | 2113234 | -1.53% |
| 20 Sep 2023 | 14.35 | 14.54 | 14.54 | 14.19 | 2119366 | -1.71% |
| 18 Sep 2023 | 14.60 | 14.75 | 14.75 | 14.44 | 764394 | -0.75% |
| 15 Sep 2023 | 14.71 | 14.69 | 14.89 | 14.65 | 367316 | 1.17% |
| 14 Sep 2023 | 14.54 | 14.61 | 14.66 | 14.42 | 989573 | -0.41% |
| 13 Sep 2023 | 14.60 | 14.61 | 14.68 | 14.53 | 294278 | 0.27% |
| 12 Sep 2023 | 14.56 | 14.76 | 14.83 | 14.52 | 1103522 | -1.42% |
| 11 Sep 2023 | 14.77 | 14.80 | 14.81 | 14.40 | 1450720 | -0.27% |
| 08 Sep 2023 | 14.81 | 14.72 | 14.84 | 14.68 | 352361 | -0.07% |
| 07 Sep 2023 | 14.82 | 14.87 | 14.98 | 14.70 | 634824 | -0.47% |
| 06 Sep 2023 | 14.89 | 14.90 | 14.94 | 14.66 | 507472 | -0.33% |
| 05 Sep 2023 | 14.94 | 14.92 | 14.96 | 14.84 | 740123 | 0.13% |
| 04 Sep 2023 | 14.92 | 14.99 | 15.07 | 14.85 | 1085385 | 0.61% |
| 01 Sep 2023 | 14.83 | 14.93 | 14.98 | 14.67 | 299828 | 0.00% |
| 31 Aug 2023 | 14.83 | 14.86 | 14.88 | 14.68 | 520183 | 0.47% |
| 30 Aug 2023 | 14.76 | 14.91 | 14.99 | 14.71 | 1253125 | -0.61% |
| 29 Aug 2023 | 14.85 | 14.80 | 14.93 | 14.61 | 2217134 | 1.64% |
| 28 Aug 2023 | 14.61 | 14.65 | 14.89 | 14.53 | 1097663 | 0.62% |
| 25 Aug 2023 | 14.52 | 14.73 | 14.73 | 14.48 | 697078 | -1.43% |
| 24 Aug 2023 | 14.73 | 14.59 | 14.78 | 14.59 | 538927 | 1.73% |
| 23 Aug 2023 | 14.48 | 14.48 | 14.59 | 14.25 | 859450 | 0.91% |
| 22 Aug 2023 | 14.35 | 14.39 | 14.46 | 14.10 | 3030591 | 0.56% |
| 21 Aug 2023 | 14.27 | 14.41 | 14.90 | 14.02 | 2460714 | -0.63% |
| 18 Aug 2023 | 14.36 | 14.84 | 14.95 | 14.24 | 2195418 | -3.23% |
| 17 Aug 2023 | 14.84 | 14.91 | 15.08 | 14.73 | 416975 | -0.40% |
| 16 Aug 2023 | 14.90 | 15.00 | 15.00 | 14.84 | 213806 | -1.06% |
| 14 Aug 2023 | 15.06 | 15.24 | 15.24 | 14.75 | 678132 | -1.18% |
| 11 Aug 2023 | 15.24 | 15.56 | 15.56 | 15.22 | 513517 | -2.18% |
| 10 Aug 2023 | 15.58 | 15.54 | 15.66 | 15.31 | 407627 | -0.19% |
| 09 Aug 2023 | 15.61 | 15.68 | 15.70 | 15.31 | 287269 | 0.97% |
| 08 Aug 2023 | 15.46 | 15.79 | 15.88 | 15.37 | 2081232 | -2.03% |
| 07 Aug 2023 | 15.78 | 15.88 | 15.94 | 15.72 | 194319 | -0.57% |
| 04 Aug 2023 | 15.87 | 15.74 | 15.95 | 15.74 | 282968 | 1.99% |
| 03 Aug 2023 | 15.56 | 15.84 | 15.90 | 15.46 | 965900 | -0.64% |
| 02 Aug 2023 | 15.66 | 16.13 | 16.13 | 15.55 | 1173076 | -2.67% |
| 01 Aug 2023 | 16.09 | 16.38 | 16.38 | 15.81 | 695928 | 0.37% |
| 31 Jul 2023 | 16.03 | 15.71 | 16.28 | 15.71 | 2472256 | 2.10% |
| 28 Jul 2023 | 15.70 | 15.05 | 15.87 | 15.04 | 1843673 | 4.25% |
| 27 Jul 2023 | 15.06 | 14.70 | 15.24 | 14.70 | 2907232 | 3.22% |
| 26 Jul 2023 | 14.59 | 14.63 | 14.69 | 14.50 | 534025 | -0.27% |
| 25 Jul 2023 | 14.63 | 14.58 | 14.72 | 14.50 | 807705 | 2.45% |
| 24 Jul 2023 | 14.28 | 14.43 | 14.49 | 14.19 | 540028 | -1.04% |
| 21 Jul 2023 | 14.43 | 14.41 | 14.58 | 14.36 | 247488 | 0.42% |
| 20 Jul 2023 | 14.37 | 14.55 | 14.55 | 14.30 | 521932 | -0.76% |
| 19 Jul 2023 | 14.48 | 14.60 | 14.60 | 14.35 | 502918 | -0.75% |
| 18 Jul 2023 | 14.59 | 14.85 | 14.85 | 14.50 | 1372325 | -1.95% |
| 17 Jul 2023 | 14.88 | 14.87 | 14.89 | 14.76 | 1442199 | 0.00% |
| 14 Jul 2023 | 14.88 | 14.69 | 14.95 | 14.55 | 2503854 | 1.78% |
| 13 Jul 2023 | 14.62 | 14.30 | 14.74 | 14.30 | 1632570 | 3.25% |
| 12 Jul 2023 | 14.16 | 14.20 | 14.26 | 14.13 | 230194 | 0.50% |
| 11 Jul 2023 | 14.09 | 14.12 | 14.21 | 14.03 | 889920 | 0.79% |
| 10 Jul 2023 | 13.98 | 14.08 | 14.09 | 13.92 | 850015 | 1.08% |
| 07 Jul 2023 | 13.83 | 14.14 | 14.14 | 13.70 | 2143074 | -1.21% |
| 06 Jul 2023 | 14.00 | 14.14 | 14.14 | 13.83 | 966983 | -1.20% |
| 05 Jul 2023 | 14.17 | 14.30 | 14.30 | 14.02 | 190456 | -0.91% |
| 04 Jul 2023 | 14.30 | 14.22 | 14.35 | 14.11 | 475403 | 0.70% |
| 03 Jul 2023 | 14.20 | 14.03 | 14.22 | 13.90 | 878390 | 2.82% |
| 30 Jun 2023 | 13.81 | 13.81 | 13.98 | 13.67 | 454450 | -0.14% |
| 28 Jun 2023 | 13.83 | 13.86 | 14.02 | 13.72 | 352042 | -0.14% |
| 27 Jun 2023 | 13.85 | 13.77 | 13.94 | 13.76 | 352157 | 0.65% |
| 26 Jun 2023 | 13.76 | 13.97 | 13.97 | 13.60 | 570893 | -0.79% |
| 23 Jun 2023 | 13.87 | 14.01 | 14.01 | 13.75 | 250842 | -0.79% |
| 22 Jun 2023 | 13.98 | 14.23 | 14.23 | 13.91 | 388495 | -1.34% |
| 21 Jun 2023 | 14.17 | 14.41 | 14.41 | 14.05 | 941684 | -2.01% |
| 20 Jun 2023 | 14.46 | 14.47 | 14.51 | 14.22 | 510833 | -1.09% |
| 19 Jun 2023 | 14.62 | 14.47 | 14.76 | 14.22 | 574805 | 1.11% |
| 16 Jun 2023 | 14.46 | 14.60 | 14.66 | 14.40 | 643521 | -0.48% |
| 15 Jun 2023 | 14.53 | 14.15 | 14.75 | 14.15 | 1830379 | 2.47% |
| 14 Jun 2023 | 14.18 | 14.12 | 14.28 | 14.01 | 734102 | 1.00% |
| 13 Jun 2023 | 14.04 | 13.91 | 14.06 | 13.84 | 614804 | 1.52% |
| 12 Jun 2023 | 13.83 | 13.86 | 13.88 | 13.75 | 304681 | -0.22% |
| 09 Jun 2023 | 13.86 | 13.79 | 13.89 | 13.59 | 394948 | 1.54% |
| 08 Jun 2023 | 13.65 | 13.79 | 13.79 | 13.55 | 348757 | -0.73% |
| 07 Jun 2023 | 13.75 | 13.69 | 14.10 | 13.57 | 847785 | 1.48% |
| 06 Jun 2023 | 13.55 | 13.79 | 13.79 | 13.53 | 387620 | -0.81% |
| 05 Jun 2023 | 13.66 | 13.54 | 13.69 | 13.51 | 210662 | 0.74% |
| 02 Jun 2023 | 13.56 | 13.71 | 13.71 | 13.50 | 1829698 | 1.80% |
| 01 Jun 2023 | 13.32 | 13.38 | 13.41 | 13.28 | 318304 | 1.14% |
| 31 May 2023 | 13.17 | 13.28 | 13.64 | 13.01 | 1333541 | -1.42% |
| 30 May 2023 | 13.36 | 13.58 | 13.58 | 13.26 | 577660 | -1.62% |
| 29 May 2023 | 13.58 | 13.42 | 14.19 | 13.20 | 841608 | 2.03% |
| 26 May 2023 | 13.31 | 13.24 | 13.42 | 13.05 | 656162 | 1.45% |
| 25 May 2023 | 13.12 | 13.51 | 13.51 | 13.09 | 1520021 | -2.38% |
| 24 May 2023 | 13.44 | 13.85 | 13.85 | 13.38 | 1087795 | -2.04% |
| 23 May 2023 | 13.72 | 13.90 | 13.93 | 13.67 | 390075 | -0.87% |
| 22 May 2023 | 13.84 | 13.93 | 13.94 | 13.74 | 142763 | 0.80% |
| 19 May 2023 | 13.73 | 13.77 | 13.79 | 13.65 | 249379 | -0.44% |
| 18 May 2023 | 13.79 | 13.75 | 13.90 | 13.71 | 143190 | 0.36% |
| 17 May 2023 | 13.74 | 13.84 | 13.94 | 13.66 | 209509 | -0.94% |
| 16 May 2023 | 13.87 | 13.85 | 13.93 | 13.74 | 172353 | 1.02% |
| 15 May 2023 | 13.73 | 13.87 | 13.87 | 13.56 | 314230 | 0.00% |
| 12 May 2023 | 13.73 | 13.81 | 13.84 | 13.66 | 376938 | 0.59% |
| 11 May 2023 | 13.65 | 13.69 | 13.75 | 13.64 | 486608 | 0.37% |
| 10 May 2023 | 13.60 | 13.59 | 13.75 | 13.50 | 299178 | 1.27% |
| 09 May 2023 | 13.43 | 13.93 | 13.93 | 13.34 | 1530585 | -3.24% |
| 08 May 2023 | 13.88 | 13.93 | 13.95 | 13.71 | 393420 | 0.95% |
| 05 May 2023 | 13.75 | 13.93 | 13.93 | 13.66 | 205612 | 0.22% |
| 04 May 2023 | 13.72 | 13.83 | 13.83 | 13.55 | 649870 | 0.88% |
| 03 May 2023 | 13.60 | 13.84 | 13.84 | 13.47 | 1253204 | -2.09% |
| 02 May 2023 | 13.89 | 13.98 | 13.98 | 13.75 | 472760 | 0.58% |
| 28 Apr 2023 | 13.81 | 13.95 | 13.97 | 13.70 | 385861 | 0.22% |
| 27 Apr 2023 | 13.78 | 13.97 | 13.97 | 13.60 | 642460 | -0.79% |
| 26 Apr 2023 | 13.89 | 13.99 | 13.99 | 13.65 | 357397 | 0.14% |
| 25 Apr 2023 | 13.87 | 14.16 | 14.16 | 13.42 | 1659146 | -3.41% |
| 24 Apr 2023 | 14.36 | 14.33 | 14.40 | 13.91 | 266037 | 1.41% |
| 21 Apr 2023 | 14.16 | 14.53 | 14.53 | 13.92 | 545968 | -2.81% |
| 20 Apr 2023 | 14.57 | 14.77 | 14.77 | 14.42 | 102183 | 0.14% |
| 19 Apr 2023 | 14.55 | 14.60 | 14.62 | 14.50 | 98477 | -1.02% |
| 18 Apr 2023 | 14.70 | 14.87 | 14.87 | 14.60 | 121790 | -0.27% |
| 17 Apr 2023 | 14.74 | 14.99 | 14.99 | 14.42 | 125420 | 1.45% |
| 13 Apr 2023 | 14.53 | 14.87 | 14.87 | 14.40 | 173232 | -1.02% |
| 12 Apr 2023 | 14.68 | 14.94 | 14.94 | 14.63 | 139228 | -1.74% |
| 11 Apr 2023 | 14.94 | 14.90 | 14.97 | 14.80 | 221378 | 0.34% |
| 10 Apr 2023 | 14.89 | 14.79 | 14.97 | 14.79 | 134072 | 0.68% |
| 06 Apr 2023 | 14.79 | 15.08 | 15.08 | 14.69 | 476509 | -1.07% |
| 05 Apr 2023 | 14.95 | 15.19 | 15.20 | 14.89 | 555503 | -1.58% |
| 03 Apr 2023 | 15.19 | 15.27 | 15.27 | 14.81 | 109341 | 0.13% |
| 31 Mar 2023 | 15.17 | 15.37 | 15.60 | 15.10 | 2690249 | -0.72% |
| 29 Mar 2023 | 15.28 | 14.84 | 15.48 | 14.84 | 2008725 | 5.09% |
| 28 Mar 2023 | 14.54 | 14.49 | 14.74 | 14.25 | 181845 | 0.35% |
| 27 Mar 2023 | 14.49 | 14.89 | 15.00 | 14.25 | 313515 | -0.28% |
| 24 Mar 2023 | 14.53 | 14.38 | 14.81 | 14.38 | 536381 | 1.68% |
| 23 Mar 2023 | 14.29 | 14.01 | 14.38 | 14.01 | 423556 | 2.22% |
| 22 Mar 2023 | 13.98 | 13.99 | 14.07 | 13.83 | 108549 | 0.87% |
| 21 Mar 2023 | 13.86 | 13.79 | 13.93 | 13.60 | 219628 | 2.29% |
| 20 Mar 2023 | 13.55 | 13.65 | 13.89 | 13.50 | 312752 | -1.88% |
| 17 Mar 2023 | 13.81 | 13.87 | 14.23 | 13.43 | 1710792 | -0.22% |
| 16 Mar 2023 | 13.84 | 13.78 | 13.85 | 13.61 | 114137 | 0.14% |
| 15 Mar 2023 | 13.82 | 13.98 | 13.98 | 13.75 | 162679 | 0.14% |
| 14 Mar 2023 | 13.80 | 13.57 | 13.89 | 13.35 | 213934 | 2.00% |
| 13 Mar 2023 | 13.53 | 13.89 | 14.07 | 13.40 | 469379 | -0.07% |
| 10 Mar 2023 | 13.54 | 13.69 | 13.74 | 13.36 | 1010579 | -2.52% |
| 09 Mar 2023 | 13.89 | 14.09 | 14.24 | 13.86 | 612454 | -1.70% |
| 08 Mar 2023 | 14.13 | 14.24 | 14.26 | 14.00 | 706582 | -3.62% |
| 06 Mar 2023 | 14.66 | 14.94 | 14.97 | 14.59 | 604871 | -1.81% |
| 03 Mar 2023 | 14.93 | 14.79 | 15.15 | 14.74 | 288976 | 1.50% |
| 02 Mar 2023 | 14.71 | 14.59 | 14.88 | 14.59 | 243649 | -0.41% |
| 01 Mar 2023 | 14.77 | 14.49 | 14.89 | 14.21 | 277976 | 7.11% |
| 28 Feb 2023 | 13.79 | 14.45 | 14.45 | 13.74 | 605909 | -2.48% |
| 27 Feb 2023 | 14.14 | 14.04 | 14.35 | 13.99 | 251510 | 0.43% |
| 24 Feb 2023 | 14.08 | 14.88 | 14.88 | 13.93 | 1030861 | -4.99% |
| 23 Feb 2023 | 14.82 | 14.91 | 15.08 | 14.72 | 80135 | 0.07% |
| 22 Feb 2023 | 14.81 | 14.71 | 15.18 | 14.54 | 453888 | 0.27% |
| 21 Feb 2023 | 14.77 | 14.98 | 15.14 | 14.53 | 598814 | -3.21% |
| 20 Feb 2023 | 15.26 | 15.58 | 15.58 | 15.21 | 109058 | -0.07% |
| 17 Feb 2023 | 15.27 | 15.35 | 15.48 | 15.24 | 163624 | -1.04% |
| 16 Feb 2023 | 15.43 | 15.65 | 15.88 | 15.42 | 266873 | 0.85% |
| 15 Feb 2023 | 15.30 | 15.24 | 15.56 | 15.10 | 351365 | -0.65% |
| 14 Feb 2023 | 15.40 | 15.34 | 15.62 | 15.33 | 94825 | 0.33% |
| 13 Feb 2023 | 15.35 | 15.41 | 15.51 | 15.32 | 112620 | -0.52% |
| 10 Feb 2023 | 15.43 | 16.00 | 16.00 | 15.40 | 897881 | -3.56% |
| 09 Feb 2023 | 16.00 | 15.83 | 16.04 | 15.75 | 154784 | 1.59% |
| 08 Feb 2023 | 15.75 | 15.79 | 15.97 | 15.67 | 586371 | -1.19% |
| 07 Feb 2023 | 15.94 | 16.04 | 16.17 | 15.90 | 450662 | 1.59% |
| 06 Feb 2023 | 15.69 | 15.69 | 15.90 | 15.54 | 352981 | -2.97% |
| 03 Feb 2023 | 16.17 | 16.23 | 16.30 | 16.05 | 287294 | -2.53% |
| 02 Feb 2023 | 16.59 | 16.66 | 16.79 | 16.45 | 406561 | 1.41% |
| 01 Feb 2023 | 16.36 | 16.24 | 16.40 | 15.91 | 341744 | 3.94% |
| 31 Jan 2023 | 15.74 | 15.93 | 15.93 | 15.63 | 275977 | -1.19% |
| 30 Jan 2023 | 15.93 | 16.15 | 16.28 | 15.83 | 466992 | -3.40% |
| 27 Jan 2023 | 16.49 | 16.34 | 16.96 | 16.18 | 407469 | 3.00% |
| 25 Jan 2023 | 16.01 | 16.11 | 16.11 | 15.97 | 117535 | -0.44% |
| 24 Jan 2023 | 16.08 | 16.14 | 16.41 | 16.00 | 406820 | 0.75% |
| 23 Jan 2023 | 15.96 | 16.01 | 16.09 | 15.82 | 215484 | 0.57% |
| 20 Jan 2023 | 15.87 | 15.75 | 15.97 | 15.71 | 250909 | 2.39% |
| 19 Jan 2023 | 15.50 | 15.79 | 15.79 | 15.47 | 352074 | -1.65% |
| 18 Jan 2023 | 15.76 | 15.99 | 15.99 | 15.71 | 329460 | -0.94% |
| 17 Jan 2023 | 15.91 | 15.93 | 15.94 | 15.58 | 239634 | 0.63% |
| 16 Jan 2023 | 15.81 | 16.38 | 16.38 | 15.60 | 594289 | -1.98% |
| 13 Jan 2023 | 16.13 | 15.80 | 16.17 | 15.53 | 405525 | 3.07% |
| 12 Jan 2023 | 15.65 | 16.17 | 16.17 | 15.58 | 563545 | -3.22% |
| 11 Jan 2023 | 16.17 | 16.49 | 16.49 | 16.02 | 949041 | -0.37% |
| 10 Jan 2023 | 16.23 | 16.28 | 16.29 | 15.83 | 271259 | 0.68% |
| 09 Jan 2023 | 16.12 | 16.14 | 16.47 | 16.05 | 505606 | 1.26% |
| 06 Jan 2023 | 15.92 | 15.94 | 16.10 | 15.72 | 908056 | 0.70% |
| 05 Jan 2023 | 15.81 | 15.56 | 15.91 | 15.56 | 397823 | 1.61% |
| 04 Jan 2023 | 15.56 | 15.09 | 15.63 | 15.09 | 367696 | 3.11% |
| 03 Jan 2023 | 15.09 | 14.94 | 15.10 | 14.81 | 586907 | 1.00% |
| 02 Jan 2023 | 14.94 | 15.20 | 15.20 | 14.61 | 103620 | 1.43% |
| 30 Dec 2022 | 14.73 | 14.78 | 14.84 | 14.56 | 139858 | 1.38% |
| 29 Dec 2022 | 14.53 | 15.19 | 15.19 | 14.23 | 627353 | -4.34% |
| 28 Dec 2022 | 15.19 | 15.15 | 15.37 | 14.82 | 1041427 | 2.50% |
| 27 Dec 2022 | 14.82 | 14.48 | 14.98 | 14.41 | 296539 | 3.06% |
| 26 Dec 2022 | 14.38 | 14.47 | 14.54 | 14.16 | 278789 | -0.55% |
| 23 Dec 2022 | 14.46 | 14.48 | 14.51 | 14.03 | 814423 | -1.16% |
| 22 Dec 2022 | 14.63 | 14.45 | 14.74 | 14.30 | 676631 | 3.76% |
| 21 Dec 2022 | 14.10 | 14.18 | 14.19 | 13.86 | 1499752 | 0.50% |
| 20 Dec 2022 | 14.03 | 14.41 | 14.48 | 13.91 | 691182 | -3.24% |
| 19 Dec 2022 | 14.50 | 14.79 | 14.79 | 14.35 | 595690 | -0.62% |
| 16 Dec 2022 | 14.59 | 14.74 | 14.97 | 14.45 | 1961213 | -0.07% |
| 15 Dec 2022 | 14.60 | 14.70 | 14.78 | 14.49 | 548490 | -1.55% |
| 14 Dec 2022 | 14.83 | 16.35 | 16.35 | 14.76 | 648098 | -0.07% |
| 13 Dec 2022 | 14.84 | 14.98 | 14.98 | 14.66 | 427854 | 0.88% |
| 12 Dec 2022 | 14.71 | 14.99 | 14.99 | 14.50 | 826447 | -3.03% |
| 09 Dec 2022 | 15.17 | 14.98 | 15.24 | 14.85 | 937250 | 2.02% |
| 08 Dec 2022 | 14.87 | 14.62 | 14.94 | 14.40 | 834210 | 4.94% |
| 07 Dec 2022 | 14.17 | 14.69 | 14.90 | 14.10 | 905577 | -2.48% |
| 06 Dec 2022 | 14.53 | 14.47 | 14.68 | 14.38 | 744858 | 0.21% |
| 05 Dec 2022 | 14.50 | 13.89 | 14.64 | 13.89 | 1447020 | 7.33% |
| 02 Dec 2022 | 13.51 | 13.55 | 13.59 | 13.38 | 582252 | 0.37% |
| 01 Dec 2022 | 13.46 | 13.29 | 13.55 | 13.28 | 691989 | 2.51% |
| 30 Nov 2022 | 13.13 | 13.09 | 13.30 | 12.94 | 1009064 | 0.77% |
| 29 Nov 2022 | 13.03 | 12.72 | 13.28 | 12.69 | 1561782 | 4.83% |
| 28 Nov 2022 | 12.43 | 12.37 | 12.49 | 11.55 | 1176823 | 0.49% |
| 25 Nov 2022 | 12.37 | 12.60 | 12.68 | 12.20 | 1453375 | -3.21% |
| 24 Nov 2022 | 12.78 | 12.77 | 12.84 | 12.51 | 545023 | 0.71% |
| 23 Nov 2022 | 12.69 | 12.65 | 12.79 | 12.40 | 788718 | 0.48% |
| 22 Nov 2022 | 12.63 | 12.87 | 12.87 | 12.35 | 877148 | -0.55% |
| 21 Nov 2022 | 12.70 | 12.79 | 13.01 | 12.50 | 880018 | -2.98% |
| 18 Nov 2022 | 13.09 | 13.11 | 13.48 | 13.00 | 1022777 | 1.08% |
| 17 Nov 2022 | 12.95 | 12.90 | 13.09 | 12.64 | 847285 | -1.60% |
| 16 Nov 2022 | 13.16 | 13.32 | 13.39 | 13.00 | 890415 | -1.20% |
| 15 Nov 2022 | 13.32 | 12.81 | 14.35 | 12.75 | 2077504 | 7.59% |
| 14 Nov 2022 | 12.38 | 12.39 | 12.75 | 12.31 | 802044 | 2.82% |
| 11 Nov 2022 | 12.04 | 11.99 | 12.09 | 11.62 | 1099051 | 6.74% |
| 10 Nov 2022 | 11.28 | 11.48 | 11.50 | 11.10 | 678943 | -2.42% |
| 09 Nov 2022 | 11.56 | 11.90 | 11.90 | 11.49 | 1068883 | -2.94% |
| 07 Nov 2022 | 11.91 | 11.98 | 12.20 | 11.71 | 994160 | 3.21% |
| 04 Nov 2022 | 11.54 | 11.49 | 11.76 | 11.32 | 3241006 | 4.72% |
| 03 Nov 2022 | 11.02 | 11.19 | 11.19 | 10.71 | 2060529 | -1.96% |
| 02 Nov 2022 | 11.24 | 10.32 | 11.38 | 10.32 | 2599102 | 3.50% |
| 01 Nov 2022 | 10.86 | 10.29 | 10.97 | 10.29 | 2014236 | 7.10% |
| 31 Oct 2022 | 10.14 | 10.49 | 10.52 | 10.11 | 3468107 | -1.27% |
| 28 Oct 2022 | 10.27 | 10.73 | 10.73 | 10.00 | 2251396 | -4.47% |
| 27 Oct 2022 | 10.75 | 11.30 | 11.48 | 10.59 | 2026594 | 0.09% |
| 25 Oct 2022 | 10.74 | 10.79 | 10.88 | 10.21 | 2444794 | 1.13% |
| 24 Oct 2022 | 10.62 | 11.07 | 11.97 | 10.55 | 689494 | -4.07% |
| 21 Oct 2022 | 11.07 | 11.44 | 11.44 | 11.00 | 688543 | -1.42% |
| 20 Oct 2022 | 11.23 | 11.34 | 11.40 | 11.00 | 1541206 | -1.92% |
| 19 Oct 2022 | 11.45 | 11.81 | 11.81 | 11.30 | 327882 | -3.05% |
| 18 Oct 2022 | 11.81 | 11.59 | 11.85 | 11.44 | 228635 | 3.78% |
| 17 Oct 2022 | 11.38 | 11.48 | 11.50 | 11.03 | 715504 | 0.00% |
| 14 Oct 2022 | 11.38 | 11.60 | 11.61 | 11.28 | 531597 | 1.88% |
| 13 Oct 2022 | 11.17 | 11.74 | 11.74 | 11.13 | 1220211 | -3.46% |
| 12 Oct 2022 | 11.57 | 11.74 | 11.84 | 11.30 | 629671 | -0.77% |
| 11 Oct 2022 | 11.66 | 12.09 | 12.22 | 11.56 | 1132725 | -3.64% |
| 10 Oct 2022 | 12.10 | 12.49 | 12.49 | 11.95 | 675894 | -3.59% |
| 07 Oct 2022 | 12.55 | 12.84 | 12.98 | 12.52 | 444269 | -2.56% |
| 06 Oct 2022 | 12.88 | 12.74 | 12.94 | 12.65 | 721383 | 4.29% |
| 04 Oct 2022 | 12.35 | 12.78 | 12.78 | 12.20 | 865966 | -0.48% |
| 03 Oct 2022 | 12.41 | 12.48 | 12.55 | 12.02 | 419048 | 1.47% |
| 30 Sep 2022 | 12.23 | 12.76 | 12.76 | 12.01 | 812440 | -2.08% |
| 29 Sep 2022 | 12.49 | 12.75 | 12.75 | 12.34 | 449248 | -0.56% |
| 28 Sep 2022 | 12.56 | 12.51 | 12.74 | 12.47 | 332941 | -0.40% |
| 27 Sep 2022 | 12.61 | 12.67 | 12.80 | 12.50 | 354121 | -0.55% |
| 26 Sep 2022 | 12.68 | 12.67 | 13.10 | 12.65 | 377780 | -0.55% |
| 23 Sep 2022 | 12.75 | 12.81 | 13.08 | 12.54 | 420145 | -0.55% |
| 22 Sep 2022 | 12.82 | 12.97 | 12.97 | 12.60 | 282554 | -0.54% |
| 21 Sep 2022 | 12.89 | 13.10 | 13.31 | 12.78 | 251069 | -1.75% |
| 20 Sep 2022 | 13.12 | 13.29 | 13.30 | 13.10 | 189234 | 0.77% |
| 19 Sep 2022 | 13.02 | 13.51 | 13.63 | 12.95 | 699137 | -3.05% |
| 16 Sep 2022 | 13.43 | 13.60 | 13.81 | 13.26 | 214291 | -1.25% |
| 15 Sep 2022 | 13.60 | 13.67 | 13.84 | 13.50 | 238005 | -0.29% |
| 14 Sep 2022 | 13.64 | 13.90 | 13.93 | 13.45 | 191747 | -1.87% |
| 13 Sep 2022 | 13.90 | 13.98 | 14.10 | 13.80 | 157289 | 0.43% |
| 12 Sep 2022 | 13.84 | 13.99 | 14.10 | 13.76 | 147077 | -0.86% |
| 09 Sep 2022 | 13.96 | 13.84 | 14.00 | 13.75 | 201762 | 2.80% |
| 08 Sep 2022 | 13.58 | 13.81 | 13.85 | 13.54 | 546538 | -2.16% |
| 07 Sep 2022 | 13.88 | 14.11 | 14.11 | 13.58 | 283373 | 0.00% |
| 06 Sep 2022 | 13.88 | 14.03 | 14.26 | 13.65 | 619306 | -1.35% |
| 05 Sep 2022 | 14.07 | 14.45 | 14.45 | 13.85 | 143265 | -0.85% |
| 02 Sep 2022 | 14.19 | 14.38 | 14.38 | 14.05 | 47223 | -0.70% |
| 01 Sep 2022 | 14.29 | 14.25 | 14.35 | 14.15 | 74080 | -0.63% |
| 30 Aug 2022 | 14.38 | 14.30 | 14.39 | 14.12 | 65894 | 0.28% |
| 29 Aug 2022 | 14.34 | 14.35 | 14.40 | 14.00 | 176838 | -1.17% |
| 26 Aug 2022 | 14.51 | 14.45 | 14.63 | 14.35 | 104681 | 0.97% |
| 25 Aug 2022 | 14.37 | 13.88 | 14.45 | 13.88 | 329599 | 3.53% |
| 24 Aug 2022 | 13.88 | 14.45 | 14.45 | 13.75 | 343391 | -3.00% |
| 23 Aug 2022 | 14.31 | 14.39 | 14.40 | 14.10 | 166051 | -0.56% |
| 22 Aug 2022 | 14.39 | 14.25 | 14.75 | 14.20 | 272043 | 0.35% |
| 19 Aug 2022 | 14.34 | 14.65 | 14.65 | 14.21 | 63236 | -0.07% |
| 18 Aug 2022 | 14.35 | 14.50 | 14.60 | 14.30 | 199117 | -0.35% |
| 17 Aug 2022 | 14.40 | 14.65 | 14.65 | 14.24 | 139093 | -0.41% |
| 16 Aug 2022 | 14.46 | 14.99 | 14.99 | 14.45 | 225065 | -1.36% |
| 12 Aug 2022 | 14.66 | 14.50 | 14.82 | 14.50 | 68689 | 1.17% |
| 11 Aug 2022 | 14.49 | 14.71 | 14.85 | 14.36 | 177565 | 1.40% |
| 10 Aug 2022 | 14.29 | 14.67 | 14.67 | 14.10 | 336855 | -2.59% |
| 08 Aug 2022 | 14.67 | 14.83 | 14.83 | 14.53 | 42158 | 0.00% |
| 05 Aug 2022 | 14.67 | 14.60 | 14.79 | 14.60 | 54048 | 0.48% |
| 04 Aug 2022 | 14.60 | 14.89 | 14.95 | 14.56 | 140086 | 0.83% |
| 03 Aug 2022 | 14.48 | 14.45 | 14.49 | 14.20 | 99923 | 2.33% |
| 02 Aug 2022 | 14.15 | 14.40 | 14.78 | 14.03 | 405888 | -3.54% |
| 01 Aug 2022 | 14.67 | 14.98 | 15.20 | 14.50 | 290947 | -2.07% |
| 29 Jul 2022 | 14.98 | 15.29 | 15.29 | 14.70 | 414206 | -2.60% |
| 28 Jul 2022 | 15.38 | 15.65 | 15.65 | 15.20 | 100106 | 0.00% |
| 27 Jul 2022 | 15.38 | 15.80 | 15.80 | 15.25 | 32885 | -1.73% |
| 26 Jul 2022 | 15.65 | 15.47 | 15.70 | 15.40 | 39203 | 1.82% |
| 25 Jul 2022 | 15.37 | 15.50 | 15.50 | 15.20 | 76014 | -1.09% |
| 22 Jul 2022 | 15.54 | 15.53 | 15.70 | 15.24 | 37235 | 0.06% |
| 21 Jul 2022 | 15.53 | 15.61 | 15.70 | 15.32 | 63077 | -0.51% |
| 20 Jul 2022 | 15.61 | 15.98 | 15.98 | 15.52 | 27949 | 1.30% |
| 19 Jul 2022 | 15.41 | 15.88 | 15.88 | 15.30 | 109152 | -1.60% |
| 18 Jul 2022 | 15.66 | 15.41 | 15.67 | 15.41 | 176181 | 2.42% |
| 15 Jul 2022 | 15.29 | 15.55 | 15.91 | 15.24 | 104680 | -2.67% |
| 14 Jul 2022 | 15.71 | 15.50 | 15.77 | 15.50 | 452079 | 1.55% |
| 13 Jul 2022 | 15.47 | 15.78 | 15.98 | 15.38 | 110598 | -0.71% |
| 12 Jul 2022 | 15.58 | 15.87 | 15.98 | 15.31 | 82087 | -0.57% |
| 11 Jul 2022 | 15.67 | 16.19 | 16.19 | 15.46 | 193142 | -3.21% |
| 08 Jul 2022 | 16.19 | 15.96 | 16.40 | 15.96 | 21472 | 0.43% |
| 07 Jul 2022 | 16.12 | 16.48 | 16.48 | 15.99 | 118264 | -1.59% |
| 06 Jul 2022 | 16.38 | 16.82 | 16.82 | 16.12 | 48444 | -1.44% |
| 05 Jul 2022 | 16.62 | 17.09 | 17.09 | 16.33 | 314065 | -1.60% |
| 04 Jul 2022 | 16.89 | 16.88 | 16.95 | 16.09 | 73014 | 1.69% |
| 01 Jul 2022 | 16.61 | 16.88 | 16.88 | 16.30 | 99000 | 0.24% |
| 30 Jun 2022 | 16.57 | 17.22 | 17.22 | 16.25 | 234365 | 0.06% |
| 29 Jun 2022 | 16.56 | 16.91 | 17.48 | 16.03 | 73426 | -2.07% |
| 28 Jun 2022 | 16.91 | 16.63 | 17.19 | 16.26 | 201933 | 2.30% |
| 27 Jun 2022 | 16.53 | 16.51 | 17.04 | 16.23 | 293694 | 1.97% |
| 24 Jun 2022 | 16.21 | 15.55 | 16.50 | 15.45 | 263432 | 6.36% |
| 23 Jun 2022 | 15.24 | 15.40 | 15.77 | 15.21 | 79071 | 0.20% |
| 22 Jun 2022 | 15.21 | 15.70 | 15.70 | 15.20 | 34644 | -1.93% |
| 21 Jun 2022 | 15.51 | 15.50 | 15.58 | 15.10 | 69845 | 1.24% |
| 20 Jun 2022 | 15.32 | 15.78 | 15.78 | 15.02 | 35759 | 0.07% |
| 17 Jun 2022 | 15.31 | 15.15 | 15.37 | 14.95 | 76661 | 3.10% |
| 16 Jun 2022 | 14.85 | 15.50 | 15.58 | 14.80 | 289365 | -2.81% |
| 15 Jun 2022 | 15.28 | 15.15 | 15.48 | 15.05 | 185366 | 3.31% |
| 14 Jun 2022 | 14.79 | 15.20 | 15.25 | 14.74 | 165438 | -2.70% |
| 13 Jun 2022 | 15.20 | 15.50 | 15.65 | 15.03 | 135199 | -4.28% |
| 10 Jun 2022 | 15.88 | 15.88 | 16.07 | 15.32 | 126382 | 0.00% |
| 09 Jun 2022 | 15.88 | 16.34 | 16.34 | 15.52 | 346574 | -2.82% |
| 08 Jun 2022 | 16.34 | 15.20 | 16.68 | 15.13 | 2000245 | 8.28% |
| 07 Jun 2022 | 15.09 | 15.10 | 15.22 | 14.60 | 132297 | 1.41% |
| 06 Jun 2022 | 14.88 | 14.15 | 15.00 | 14.15 | 255113 | 5.16% |
| 03 Jun 2022 | 14.15 | 14.98 | 14.98 | 13.80 | 386173 | -0.91% |
| 02 Jun 2022 | 14.28 | 14.20 | 14.40 | 14.20 | 53801 | -0.76% |
| 01 Jun 2022 | 14.39 | 14.80 | 14.84 | 14.16 | 235119 | -0.48% |
| 31 May 2022 | 14.46 | 14.40 | 14.58 | 14.11 | 370121 | 1.19% |
| 30 May 2022 | 14.29 | 13.70 | 14.43 | 13.70 | 357070 | 4.31% |
| 27 May 2022 | 13.70 | 13.70 | 13.90 | 13.50 | 115118 | 2.93% |
| 26 May 2022 | 13.31 | 13.90 | 13.90 | 13.11 | 168541 | -0.89% |
| 25 May 2022 | 13.43 | 13.58 | 13.70 | 13.20 | 203597 | -1.10% |
| 24 May 2022 | 13.58 | 13.75 | 13.75 | 13.40 | 104090 | -1.52% |
| 23 May 2022 | 13.79 | 13.75 | 14.05 | 13.73 | 71129 | -1.85% |
| 20 May 2022 | 14.05 | 13.95 | 14.09 | 13.83 | 166090 | 2.86% |
| 19 May 2022 | 13.66 | 13.75 | 13.89 | 13.04 | 214387 | -2.91% |
| 18 May 2022 | 14.07 | 14.20 | 14.45 | 13.75 | 162047 | 0.43% |
| 17 May 2022 | 14.01 | 13.64 | 14.05 | 13.52 | 108002 | 4.47% |
| 16 May 2022 | 13.41 | 13.48 | 13.49 | 13.02 | 71119 | 2.37% |
| 13 May 2022 | 13.10 | 13.33 | 13.33 | 12.75 | 218525 | 1.16% |
| 12 May 2022 | 12.95 | 13.20 | 13.20 | 12.60 | 209869 | -1.67% |
| 11 May 2022 | 13.17 | 13.38 | 13.50 | 13.03 | 262268 | 1.62% |
| 10 May 2022 | 12.96 | 13.38 | 13.38 | 12.66 | 391779 | -3.36% |
| 09 May 2022 | 13.41 | 13.94 | 14.18 | 13.35 | 148446 | -3.11% |
| 06 May 2022 | 13.84 | 13.95 | 14.50 | 13.55 | 268904 | -2.74% |
| 05 May 2022 | 14.23 | 15.85 | 15.85 | 14.14 | 116430 | 0.64% |
| 04 May 2022 | 14.14 | 14.88 | 14.88 | 13.86 | 751423 | -4.33% |
| 02 May 2022 | 14.78 | 14.49 | 15.40 | 14.00 | 454087 | 2.00% |
| 29 Apr 2022 | 14.49 | 13.70 | 14.80 | 13.41 | 844300 | 7.02% |
| 28 Apr 2022 | 13.54 | 13.68 | 13.68 | 13.10 | 188822 | 1.96% |
| 27 Apr 2022 | 13.28 | 13.49 | 13.59 | 13.05 | 276460 | -2.64% |
| 26 Apr 2022 | 13.64 | 13.60 | 14.00 | 12.95 | 632239 | 8.00% |
| 25 Apr 2022 | 12.63 | 13.00 | 13.00 | 12.49 | 771789 | -4.10% |
| 22 Apr 2022 | 13.17 | 13.31 | 13.31 | 12.90 | 278109 | -1.05% |
| 21 Apr 2022 | 13.31 | 13.59 | 13.59 | 13.02 | 322704 | -2.06% |
| 20 Apr 2022 | 13.59 | 13.86 | 13.86 | 13.50 | 324291 | -0.29% |
| 19 Apr 2022 | 13.63 | 13.85 | 13.85 | 13.41 | 204165 | -1.30% |
| 18 Apr 2022 | 13.81 | 13.99 | 13.99 | 13.65 | 153019 | 1.17% |
| 13 Apr 2022 | 13.65 | 14.10 | 14.10 | 13.61 | 265177 | -1.59% |
| 12 Apr 2022 | 13.87 | 13.71 | 14.00 | 13.40 | 277598 | 1.31% |
| 11 Apr 2022 | 13.69 | 14.21 | 14.25 | 13.64 | 725062 | -4.40% |
| 08 Apr 2022 | 14.32 | 14.60 | 14.65 | 14.13 | 675826 | -2.52% |
| 07 Apr 2022 | 14.69 | 15.30 | 15.30 | 14.60 | 134980 | -1.41% |
| 06 Apr 2022 | 14.90 | 14.95 | 14.98 | 14.62 | 158452 | -1.97% |
| 05 Apr 2022 | 15.20 | 15.40 | 15.40 | 14.83 | 183220 | 0.26% |
| 04 Apr 2022 | 15.16 | 15.06 | 15.20 | 14.68 | 391590 | 3.27% |
| 01 Apr 2022 | 14.68 | 14.65 | 15.00 | 14.45 | 199685 | 0.20% |
| 31 Mar 2022 | 14.65 | 16.00 | 16.00 | 14.52 | 647368 | -2.98% |
| 30 Mar 2022 | 15.10 | 15.30 | 15.48 | 14.80 | 195996 | 2.10% |
| 29 Mar 2022 | 14.79 | 14.94 | 14.94 | 14.55 | 154392 | 1.72% |
| 28 Mar 2022 | 14.54 | 14.66 | 14.84 | 14.50 | 391223 | 1.25% |
| 25 Mar 2022 | 14.36 | 15.03 | 15.03 | 14.25 | 717176 | -4.46% |
| 24 Mar 2022 | 15.03 | 15.90 | 15.90 | 14.91 | 435024 | -2.47% |
| 23 Mar 2022 | 15.41 | 15.25 | 15.85 | 15.25 | 483200 | 3.08% |
| 22 Mar 2022 | 14.95 | 15.00 | 15.50 | 12.10 | 461193 | 3.68% |
| 21 Mar 2022 | 14.42 | 14.50 | 16.35 | 13.84 | 1137466 | 6.58% |
| 17 Mar 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 172699 | -0.29% |
| 16 Mar 2022 | 13.57 | 12.50 | 13.80 | 12.08 | 3563203 | 15.39% |
| 15 Mar 2022 | 11.76 | 12.99 | 13.50 | 11.44 | 3957001 | -7.47% |
| 14 Mar 2022 | 12.71 | 14.10 | 14.10 | 12.05 | 2614443 | -10.93% |
| 11 Mar 2022 | 14.27 | 14.05 | 15.00 | 13.20 | 1239740 | -1.92% |
| 10 Mar 2022 | 14.55 | 15.85 | 16.49 | 14.21 | 181631 | 1.68% |
| 09 Mar 2022 | 14.31 | 15.84 | 15.84 | 14.05 | 659292 | -1.65% |
| 08 Mar 2022 | 14.55 | 15.43 | 15.43 | 14.50 | 265758 | -2.94% |
| 07 Mar 2022 | 14.99 | 15.85 | 15.85 | 14.60 | 139736 | -3.54% |
| 04 Mar 2022 | 15.54 | 16.39 | 16.39 | 15.50 | 250546 | -3.48% |
| 03 Mar 2022 | 16.10 | 17.70 | 17.70 | 16.04 | 81828 | -1.53% |
| 02 Mar 2022 | 16.35 | 16.90 | 16.90 | 16.32 | 30501 | -1.45% |
| 28 Feb 2022 | 16.59 | 17.13 | 17.24 | 16.20 | 15554 | -0.30% |
| 25 Feb 2022 | 16.64 | 16.97 | 17.47 | 16.50 | 135334 | 0.97% |
| 24 Feb 2022 | 16.48 | 17.25 | 17.25 | 16.34 | 124638 | -3.74% |
| 23 Feb 2022 | 17.12 | 17.43 | 17.48 | 17.00 | 79660 | -1.78% |
| 22 Feb 2022 | 17.43 | 17.59 | 17.59 | 16.60 | 110389 | 0.00% |
| 21 Feb 2022 | 17.43 | 18.18 | 18.18 | 17.28 | 96073 | -3.49% |
| 18 Feb 2022 | 18.06 | 16.00 | 18.29 | 16.00 | 134824 | 0.44% |
| 17 Feb 2022 | 17.98 | 17.80 | 18.28 | 17.41 | 16699 | 0.22% |
| 16 Feb 2022 | 17.94 | 18.29 | 18.29 | 17.75 | 8638 | 0.56% |
| 15 Feb 2022 | 17.84 | 17.85 | 18.19 | 17.59 | 39599 | 0.00% |
| 14 Feb 2022 | 17.84 | 17.75 | 17.95 | 17.20 | 71123 | -1.38% |
| 11 Feb 2022 | 18.09 | 18.10 | 18.15 | 17.89 | 30165 | 0.89% |
| 10 Feb 2022 | 17.93 | 18.33 | 18.33 | 17.65 | 52320 | -0.11% |
| 09 Feb 2022 | 17.95 | 18.01 | 18.10 | 17.47 | 30362 | 2.63% |
| 08 Feb 2022 | 17.49 | 17.35 | 18.70 | 17.30 | 33845 | -0.96% |
| 07 Feb 2022 | 17.66 | 18.25 | 18.25 | 17.50 | 324848 | -1.89% |
| 04 Feb 2022 | 18.00 | 17.34 | 18.20 | 17.34 | 91363 | 2.86% |
| 03 Feb 2022 | 17.50 | 17.78 | 17.78 | 17.15 | 223760 | 0.06% |
| 02 Feb 2022 | 17.49 | 17.85 | 17.85 | 17.19 | 186735 | 0.11% |
| 01 Feb 2022 | 17.47 | 17.75 | 17.75 | 17.40 | 626422 | 0.40% |
| 31 Jan 2022 | 17.40 | 17.50 | 17.57 | 17.25 | 76353 | 1.64% |
| 28 Jan 2022 | 17.12 | 17.79 | 17.79 | 17.00 | 172738 | -2.06% |
| 27 Jan 2022 | 17.48 | 18.00 | 18.00 | 16.95 | 948071 | -2.56% |
| 25 Jan 2022 | 17.94 | 18.48 | 18.48 | 17.76 | 47399 | -1.70% |
| 24 Jan 2022 | 18.25 | 17.00 | 18.98 | 17.00 | 622303 | -3.39% |
| 21 Jan 2022 | 18.89 | 19.11 | 19.11 | 18.30 | 122022 | -0.21% |
| 20 Jan 2022 | 18.93 | 18.89 | 18.95 | 18.40 | 94379 | 2.94% |
| 19 Jan 2022 | 18.39 | 18.49 | 18.54 | 18.10 | 669359 | 1.71% |
| 18 Jan 2022 | 18.08 | 18.40 | 18.95 | 17.93 | 121443 | -1.58% |
| 17 Jan 2022 | 18.37 | 18.00 | 18.65 | 17.95 | 133556 | -0.22% |
| 14 Jan 2022 | 18.41 | 18.49 | 18.49 | 18.20 | 634731 | -0.91% |
| 13 Jan 2022 | 18.58 | 18.98 | 18.98 | 18.20 | 509093 | -3.83% |
| 12 Jan 2022 | 19.32 | 18.50 | 19.94 | 18.10 | 1146454 | 7.81% |
| 11 Jan 2022 | 17.92 | 18.16 | 18.49 | 17.85 | 269578 | -0.50% |
| 10 Jan 2022 | 18.01 | 18.00 | 18.15 | 17.42 | 281695 | 2.50% |
| 07 Jan 2022 | 17.57 | 17.47 | 17.65 | 17.05 | 81881 | 2.21% |
| 06 Jan 2022 | 17.19 | 17.20 | 17.30 | 16.60 | 124484 | 1.06% |
| 05 Jan 2022 | 17.01 | 17.48 | 17.48 | 16.98 | 399683 | -3.90% |
| 04 Jan 2022 | 17.70 | 17.95 | 17.95 | 17.70 | 97011 | -1.56% |
| 03 Jan 2022 | 17.98 | 19.48 | 19.48 | 17.86 | 105605 | -0.66% |
| 31 Dec 2021 | 18.10 | 18.30 | 18.30 | 17.75 | 927321 | 3.96% |
| 30 Dec 2021 | 17.41 | 17.60 | 17.98 | 17.32 | 45833 | -1.08% |
| 29 Dec 2021 | 17.60 | 17.76 | 17.89 | 17.56 | 81630 | -1.57% |
| 28 Dec 2021 | 17.88 | 18.20 | 18.40 | 17.76 | 102849 | -1.49% |
| 27 Dec 2021 | 18.15 | 18.68 | 18.68 | 17.80 | 39435 | 0.00% |
| 24 Dec 2021 | 18.15 | 18.15 | 18.23 | 17.70 | 26329 | -0.49% |
| 23 Dec 2021 | 18.24 | 18.88 | 18.88 | 18.15 | 47196 | -1.14% |
| 22 Dec 2021 | 18.45 | 18.49 | 18.50 | 18.05 | 35114 | 2.73% |
| 21 Dec 2021 | 17.96 | 18.48 | 18.48 | 17.82 | 136152 | 0.34% |
| 20 Dec 2021 | 17.90 | 19.00 | 19.33 | 17.75 | 80485 | -3.71% |
| 17 Dec 2021 | 18.59 | 18.80 | 18.86 | 18.42 | 146103 | -1.48% |
| 16 Dec 2021 | 18.87 | 18.98 | 19.14 | 18.60 | 357848 | -0.58% |
| 15 Dec 2021 | 18.98 | 20.00 | 20.00 | 18.91 | 186826 | -1.09% |
| 14 Dec 2021 | 19.19 | 22.55 | 22.55 | 19.11 | 696742 | -1.89% |
| 13 Dec 2021 | 19.56 | 23.00 | 23.00 | 19.50 | 84488 | -0.41% |
