MCLEODRUSS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 44.46 | 44.36 | 44.69 | 43.12 | 517732 | 0.23% |
| 18 Dec 2025 | 44.36 | 44.10 | 45.94 | 43.16 | 517590 | -1.33% |
| 17 Dec 2025 | 44.96 | 46.85 | 47.70 | 44.62 | 298778 | -4.03% |
| 16 Dec 2025 | 46.85 | 48.18 | 48.18 | 46.70 | 118662 | -2.76% |
| 15 Dec 2025 | 48.18 | 48.60 | 50.20 | 47.11 | 249830 | -1.01% |
| 12 Dec 2025 | 48.67 | 47.37 | 49.46 | 45.26 | 409869 | 2.85% |
| 11 Dec 2025 | 47.32 | 45.63 | 47.40 | 45.15 | 208006 | 2.45% |
| 10 Dec 2025 | 46.19 | 46.85 | 48.20 | 45.90 | 919434 | 0.15% |
| 09 Dec 2025 | 46.12 | 43.02 | 46.12 | 41.74 | 620754 | 4.99% |
| 08 Dec 2025 | 43.93 | 45.22 | 46.17 | 43.93 | 428187 | -5.02% |
| 05 Dec 2025 | 46.25 | 47.99 | 48.17 | 45.91 | 405481 | -4.30% |
| 04 Dec 2025 | 48.33 | 49.25 | 50.70 | 48.32 | 405359 | -4.99% |
| 03 Dec 2025 | 50.87 | 52.40 | 53.45 | 50.01 | 498334 | -3.38% |
| 02 Dec 2025 | 52.65 | 51.10 | 54.70 | 50.30 | 657030 | 0.48% |
| 01 Dec 2025 | 52.40 | 54.00 | 55.30 | 51.30 | 694237 | -2.17% |
| 28 Nov 2025 | 53.56 | 52.20 | 53.56 | 52.20 | 258776 | 2.00% |
| 27 Nov 2025 | 52.51 | 52.23 | 53.06 | 52.23 | 165067 | -1.48% |
| 26 Nov 2025 | 53.30 | 54.36 | 54.36 | 53.30 | 252933 | -2.00% |
| 25 Nov 2025 | 54.39 | 52.73 | 54.63 | 52.73 | 375155 | 1.08% |
| 24 Nov 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 386785 | 1.99% |
| 21 Nov 2025 | 52.76 | 51.15 | 52.76 | 51.15 | 479698 | 1.99% |
| 20 Nov 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 312985 | -2.01% |
| 19 Nov 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 185324 | -2.00% |
| 18 Nov 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 154137 | -2.00% |
| 17 Nov 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 534833 | -2.01% |
| 14 Nov 2025 | 56.10 | 56.07 | 56.10 | 55.70 | 419563 | -0.99% |
| 13 Nov 2025 | 56.66 | 57.40 | 57.40 | 56.66 | 524893 | -2.01% |
| 12 Nov 2025 | 57.82 | 57.82 | 57.82 | 57.74 | 1472773 | -1.87% |
| 11 Nov 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 221311 | -2.01% |
| 10 Nov 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 89920 | -2.00% |
| 07 Nov 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 116573 | -2.01% |
| 06 Nov 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 156359 | -2.00% |
| 04 Nov 2025 | 63.90 | 63.39 | 64.02 | 63.39 | 376407 | 1.27% |
| 03 Nov 2025 | 63.10 | 62.20 | 63.10 | 62.20 | 548411 | 1.99% |
| 31 Oct 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 713863 | -2.01% |
| 30 Oct 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 196332 | -2.00% |
| 29 Oct 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 501238 | -2.01% |
| 28 Oct 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 135354 | -2.01% |
| 27 Oct 2025 | 67.10 | 68.47 | 68.47 | 67.10 | 886406 | -2.00% |
| 24 Oct 2025 | 68.47 | 68.00 | 68.47 | 68.00 | 2268409 | 2.00% |
| 23 Oct 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 490505 | 4.99% |
| 21 Oct 2025 | 63.94 | 63.94 | 63.94 | 62.50 | 811498 | 4.99% |
| 20 Oct 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 539371 | 5.00% |
| 17 Oct 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 736411 | 5.00% |
| 16 Oct 2025 | 55.24 | 54.90 | 55.24 | 54.25 | 775299 | 5.00% |
| 15 Oct 2025 | 52.61 | 50.29 | 52.61 | 49.80 | 468005 | 4.99% |
| 14 Oct 2025 | 50.11 | 50.26 | 52.50 | 49.50 | 1110797 | -0.30% |
| 13 Oct 2025 | 50.26 | 50.00 | 54.00 | 49.12 | 2132315 | -2.80% |
| 10 Oct 2025 | 51.71 | 51.62 | 53.69 | 51.62 | 5505542 | -4.84% |
| 09 Oct 2025 | 54.34 | 54.00 | 56.59 | 51.78 | 9799650 | -0.31% |
| 08 Oct 2025 | 54.51 | 54.51 | 54.51 | 53.51 | 1964399 | 4.99% |
| 07 Oct 2025 | 51.92 | 51.92 | 51.92 | 49.77 | 8699011 | 10.00% |
| 06 Oct 2025 | 47.20 | 44.10 | 47.20 | 43.98 | 1247147 | 10.00% |
| 03 Oct 2025 | 42.91 | 39.12 | 42.91 | 39.02 | 3736555 | 10.00% |
| 01 Oct 2025 | 39.01 | 37.40 | 40.00 | 36.88 | 544806 | 5.40% |
| 30 Sep 2025 | 37.01 | 36.88 | 37.68 | 36.64 | 233573 | 0.35% |
| 29 Sep 2025 | 36.88 | 38.00 | 38.33 | 36.54 | 532389 | -2.20% |
| 26 Sep 2025 | 37.71 | 39.00 | 39.00 | 37.55 | 310711 | -2.68% |
| 25 Sep 2025 | 38.75 | 40.00 | 40.00 | 38.55 | 445642 | -3.15% |
| 24 Sep 2025 | 40.01 | 38.30 | 40.44 | 37.78 | 1686102 | 5.51% |
| 23 Sep 2025 | 37.92 | 36.73 | 40.38 | 36.51 | 1490836 | 3.30% |
| 22 Sep 2025 | 36.71 | 36.55 | 37.31 | 36.50 | 453471 | -2.13% |
| 19 Sep 2025 | 37.51 | 37.50 | 38.05 | 37.35 | 142190 | -0.37% |
| 18 Sep 2025 | 37.65 | 37.46 | 38.50 | 37.32 | 332733 | 0.70% |
| 17 Sep 2025 | 37.39 | 37.89 | 37.89 | 37.25 | 259917 | -0.11% |
| 16 Sep 2025 | 37.43 | 37.50 | 37.81 | 37.10 | 437613 | -1.32% |
| 15 Sep 2025 | 37.93 | 38.43 | 38.43 | 37.41 | 761918 | -1.33% |
| 12 Sep 2025 | 38.44 | 39.67 | 39.67 | 38.21 | 557840 | -1.18% |
| 11 Sep 2025 | 38.90 | 38.96 | 40.90 | 38.50 | 1177257 | 1.54% |
| 10 Sep 2025 | 38.31 | 37.40 | 38.99 | 36.91 | 701874 | 3.91% |
| 09 Sep 2025 | 36.87 | 37.50 | 37.90 | 36.60 | 197802 | -0.46% |
| 08 Sep 2025 | 37.04 | 37.34 | 38.47 | 36.95 | 560069 | -0.80% |
| 05 Sep 2025 | 37.34 | 37.58 | 37.93 | 36.99 | 213573 | -0.16% |
| 04 Sep 2025 | 37.40 | 38.80 | 38.80 | 37.00 | 280472 | -2.40% |
| 03 Sep 2025 | 38.32 | 37.90 | 38.55 | 37.68 | 212652 | 1.16% |
| 02 Sep 2025 | 37.88 | 38.02 | 38.98 | 37.60 | 275918 | -0.53% |
| 01 Sep 2025 | 38.08 | 38.02 | 39.50 | 37.71 | 604113 | 1.93% |
| 29 Aug 2025 | 37.36 | 38.25 | 38.73 | 37.20 | 481018 | -2.12% |
| 28 Aug 2025 | 38.17 | 37.98 | 39.18 | 36.99 | 722838 | 0.50% |
| 26 Aug 2025 | 37.98 | 37.25 | 39.50 | 36.76 | 630413 | 0.98% |
| 25 Aug 2025 | 37.61 | 37.00 | 38.40 | 35.54 | 736087 | 1.57% |
| 22 Aug 2025 | 37.03 | 37.28 | 38.00 | 36.70 | 403194 | 0.05% |
| 21 Aug 2025 | 37.01 | 37.25 | 37.79 | 36.42 | 763776 | -0.86% |
| 20 Aug 2025 | 37.33 | 39.49 | 40.20 | 37.10 | 711284 | -4.40% |
| 19 Aug 2025 | 39.05 | 39.00 | 39.37 | 38.24 | 308133 | 2.12% |
| 18 Aug 2025 | 38.24 | 37.04 | 39.09 | 35.60 | 744817 | 3.72% |
| 14 Aug 2025 | 36.87 | 36.85 | 37.70 | 36.13 | 199981 | 0.93% |
| 13 Aug 2025 | 36.53 | 36.77 | 37.00 | 36.10 | 207123 | 0.38% |
| 12 Aug 2025 | 36.39 | 36.08 | 36.90 | 36.08 | 413909 | 0.94% |
| 11 Aug 2025 | 36.05 | 35.70 | 38.02 | 34.52 | 821397 | 1.58% |
| 08 Aug 2025 | 35.49 | 36.98 | 36.98 | 35.40 | 295653 | -3.53% |
| 07 Aug 2025 | 36.79 | 37.01 | 38.25 | 35.25 | 681271 | -0.94% |
| 06 Aug 2025 | 37.14 | 38.49 | 38.90 | 37.00 | 254829 | -2.44% |
| 05 Aug 2025 | 38.07 | 38.45 | 38.90 | 37.85 | 195550 | -0.99% |
| 04 Aug 2025 | 38.45 | 37.17 | 39.35 | 36.60 | 461448 | 2.45% |
| 01 Aug 2025 | 37.53 | 38.30 | 38.46 | 37.10 | 324363 | -1.31% |
| 31 Jul 2025 | 38.03 | 38.00 | 39.70 | 37.50 | 604451 | -0.91% |
| 30 Jul 2025 | 38.38 | 41.19 | 41.19 | 38.20 | 809359 | -5.86% |
| 29 Jul 2025 | 40.77 | 41.37 | 41.65 | 40.10 | 639223 | -0.02% |
| 28 Jul 2025 | 40.78 | 39.96 | 41.90 | 39.05 | 1230591 | 2.82% |
| 25 Jul 2025 | 39.66 | 40.94 | 40.94 | 37.76 | 2332491 | -3.08% |
| 24 Jul 2025 | 40.92 | 43.25 | 43.50 | 40.66 | 1940147 | -6.51% |
| 23 Jul 2025 | 43.77 | 44.50 | 46.50 | 42.37 | 12011204 | 3.50% |
| 22 Jul 2025 | 42.29 | 38.65 | 42.29 | 38.60 | 5598424 | 9.99% |
| 21 Jul 2025 | 38.45 | 36.83 | 39.00 | 36.41 | 1706272 | 4.40% |
| 18 Jul 2025 | 36.83 | 36.36 | 38.25 | 35.98 | 1477127 | 1.29% |
| 17 Jul 2025 | 36.36 | 36.09 | 37.90 | 35.61 | 1545981 | 1.20% |
| 16 Jul 2025 | 35.93 | 35.17 | 37.25 | 34.60 | 1736419 | 2.02% |
| 15 Jul 2025 | 35.22 | 34.75 | 35.48 | 34.37 | 749329 | 2.47% |
| 14 Jul 2025 | 34.37 | 34.20 | 34.82 | 33.36 | 577876 | 0.23% |
| 11 Jul 2025 | 34.29 | 35.00 | 35.00 | 34.04 | 288048 | -0.78% |
| 10 Jul 2025 | 34.56 | 34.88 | 35.37 | 34.32 | 262893 | -0.92% |
| 09 Jul 2025 | 34.88 | 35.60 | 35.60 | 34.66 | 233634 | -1.55% |
| 08 Jul 2025 | 35.43 | 36.01 | 36.01 | 34.69 | 503802 | -1.20% |
| 07 Jul 2025 | 35.86 | 35.99 | 36.90 | 34.60 | 1022741 | 2.46% |
| 04 Jul 2025 | 35.00 | 32.33 | 35.35 | 31.96 | 2127481 | 8.26% |
| 03 Jul 2025 | 32.33 | 33.10 | 33.10 | 31.96 | 469976 | -1.10% |
| 02 Jul 2025 | 32.69 | 34.29 | 34.30 | 32.51 | 440162 | -3.14% |
| 01 Jul 2025 | 33.75 | 33.90 | 34.12 | 33.50 | 164574 | -0.24% |
| 30 Jun 2025 | 33.83 | 34.49 | 34.92 | 33.70 | 418389 | -1.91% |
| 27 Jun 2025 | 34.49 | 34.16 | 37.57 | 33.82 | 1370898 | 0.97% |
| 26 Jun 2025 | 34.16 | 34.23 | 35.24 | 33.55 | 686793 | -1.04% |
| 25 Jun 2025 | 34.52 | 34.50 | 34.90 | 33.99 | 653478 | 0.94% |
| 24 Jun 2025 | 34.20 | 34.01 | 35.50 | 33.51 | 728117 | 1.79% |
| 23 Jun 2025 | 33.60 | 33.65 | 34.80 | 32.90 | 350356 | 0.87% |
| 20 Jun 2025 | 33.31 | 32.63 | 34.00 | 32.36 | 269312 | 2.08% |
| 19 Jun 2025 | 32.63 | 33.90 | 34.24 | 32.31 | 239435 | -3.63% |
| 18 Jun 2025 | 33.86 | 34.99 | 34.99 | 33.46 | 208689 | -1.54% |
| 17 Jun 2025 | 34.39 | 34.01 | 35.89 | 33.85 | 608550 | 0.06% |
| 16 Jun 2025 | 34.37 | 34.50 | 35.00 | 33.60 | 338668 | -1.09% |
| 13 Jun 2025 | 34.75 | 34.01 | 35.45 | 34.01 | 400434 | -1.05% |
| 12 Jun 2025 | 35.12 | 36.30 | 36.41 | 34.78 | 300773 | -2.98% |
| 11 Jun 2025 | 36.20 | 37.70 | 37.84 | 35.88 | 543971 | -2.90% |
| 10 Jun 2025 | 37.28 | 36.98 | 38.75 | 36.61 | 1679409 | 1.94% |
| 09 Jun 2025 | 36.57 | 35.75 | 36.90 | 34.76 | 1247645 | 3.80% |
| 06 Jun 2025 | 35.23 | 35.00 | 36.75 | 34.20 | 1588407 | 4.48% |
| 05 Jun 2025 | 33.72 | 33.98 | 33.98 | 33.01 | 369874 | 1.60% |
| 04 Jun 2025 | 33.19 | 33.30 | 33.60 | 32.21 | 444811 | 1.25% |
| 03 Jun 2025 | 32.78 | 32.99 | 33.95 | 32.41 | 576406 | 0.06% |
| 02 Jun 2025 | 32.76 | 31.93 | 32.97 | 30.50 | 860988 | 4.33% |
| 30 May 2025 | 31.40 | 31.50 | 32.32 | 30.84 | 470235 | -1.10% |
| 29 May 2025 | 31.75 | 32.10 | 32.98 | 31.50 | 301102 | -1.82% |
| 28 May 2025 | 32.34 | 33.32 | 33.32 | 32.21 | 164681 | -1.85% |
| 27 May 2025 | 32.95 | 33.09 | 34.44 | 32.41 | 599507 | -0.42% |
| 26 May 2025 | 33.09 | 32.22 | 33.32 | 31.87 | 373466 | 2.07% |
| 23 May 2025 | 32.42 | 31.03 | 32.54 | 31.03 | 459650 | 4.48% |
| 22 May 2025 | 31.03 | 31.81 | 31.87 | 30.99 | 360936 | -2.45% |
| 21 May 2025 | 31.81 | 31.96 | 32.44 | 31.38 | 307393 | 0.63% |
| 20 May 2025 | 31.61 | 32.85 | 33.25 | 31.50 | 474888 | -3.27% |
| 19 May 2025 | 32.68 | 33.20 | 33.77 | 32.48 | 245432 | -0.79% |
| 16 May 2025 | 32.94 | 32.95 | 33.60 | 32.49 | 267608 | 0.61% |
| 15 May 2025 | 32.74 | 33.90 | 33.93 | 32.18 | 291925 | -1.74% |
| 14 May 2025 | 33.32 | 34.10 | 35.23 | 33.05 | 723946 | -0.72% |
| 13 May 2025 | 33.56 | 32.05 | 33.56 | 32.05 | 118878 | 4.97% |
| 12 May 2025 | 31.97 | 31.10 | 31.97 | 31.05 | 69770 | 4.99% |
| 09 May 2025 | 30.45 | 30.15 | 30.98 | 29.35 | 248807 | -1.30% |
| 08 May 2025 | 30.85 | 31.90 | 32.59 | 30.51 | 355764 | -2.44% |
| 07 May 2025 | 31.62 | 30.01 | 31.90 | 29.84 | 422318 | 2.96% |
| 06 May 2025 | 30.71 | 32.93 | 32.93 | 30.71 | 531005 | -5.01% |
| 05 May 2025 | 32.33 | 32.80 | 33.34 | 32.13 | 306484 | -0.46% |
| 02 May 2025 | 32.48 | 33.50 | 34.36 | 32.26 | 637452 | -3.56% |
| 30 Apr 2025 | 33.68 | 33.26 | 35.30 | 33.26 | 697328 | -0.91% |
| 29 Apr 2025 | 33.99 | 34.46 | 35.78 | 33.12 | 614780 | -0.58% |
| 28 Apr 2025 | 34.19 | 34.00 | 34.88 | 34.00 | 204046 | -2.01% |
| 25 Apr 2025 | 34.89 | 36.98 | 36.98 | 34.89 | 359298 | -5.01% |
| 24 Apr 2025 | 36.73 | 36.81 | 38.10 | 36.48 | 308921 | -0.11% |
| 23 Apr 2025 | 36.77 | 38.00 | 38.49 | 36.00 | 524284 | -2.49% |
| 22 Apr 2025 | 37.71 | 39.85 | 40.39 | 37.54 | 586920 | -4.58% |
| 21 Apr 2025 | 39.52 | 38.61 | 40.00 | 38.50 | 647037 | 2.38% |
| 17 Apr 2025 | 38.60 | 38.91 | 39.84 | 37.51 | 599457 | 1.71% |
| 16 Apr 2025 | 37.95 | 39.50 | 39.50 | 37.41 | 343795 | 0.03% |
| 15 Apr 2025 | 37.94 | 36.32 | 37.94 | 36.32 | 286244 | 4.98% |
| 11 Apr 2025 | 36.14 | 35.00 | 36.14 | 35.00 | 242574 | 5.00% |
| 09 Apr 2025 | 34.42 | 35.25 | 35.89 | 34.15 | 247947 | -4.20% |
| 08 Apr 2025 | 35.93 | 34.99 | 36.48 | 34.12 | 208157 | 2.98% |
| 07 Apr 2025 | 34.89 | 34.89 | 35.00 | 34.89 | 179207 | -5.01% |
| 04 Apr 2025 | 36.73 | 38.05 | 38.25 | 36.73 | 390800 | -5.02% |
| 03 Apr 2025 | 38.67 | 36.70 | 38.67 | 36.50 | 1084044 | 5.00% |
| 02 Apr 2025 | 36.83 | 35.05 | 36.83 | 33.80 | 267519 | 4.99% |
| 01 Apr 2025 | 35.08 | 32.79 | 35.43 | 32.79 | 442278 | 3.94% |
| 28 Mar 2025 | 33.75 | 33.45 | 33.75 | 32.16 | 188172 | 4.98% |
| 27 Mar 2025 | 32.15 | 32.70 | 34.69 | 31.93 | 767914 | -4.32% |
| 26 Mar 2025 | 33.60 | 34.65 | 35.36 | 33.60 | 294787 | -5.00% |
| 25 Mar 2025 | 35.37 | 38.49 | 38.89 | 35.37 | 218754 | -5.02% |
| 24 Mar 2025 | 37.24 | 39.75 | 40.10 | 37.10 | 242134 | -3.20% |
| 21 Mar 2025 | 38.47 | 38.92 | 38.92 | 37.00 | 799882 | 3.78% |
| 20 Mar 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 185229 | 4.98% |
| 19 Mar 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 138440 | 5.00% |
| 18 Mar 2025 | 33.63 | 33.63 | 33.63 | 33.07 | 283148 | 5.00% |
| 17 Mar 2025 | 32.03 | 32.03 | 32.03 | 31.50 | 445814 | 4.98% |
| 13 Mar 2025 | 30.51 | 29.50 | 30.85 | 29.50 | 419685 | 3.53% |
| 12 Mar 2025 | 29.47 | 29.55 | 30.37 | 29.01 | 228273 | 0.55% |
| 11 Mar 2025 | 29.31 | 29.30 | 29.99 | 28.96 | 425071 | -3.87% |
| 10 Mar 2025 | 30.49 | 31.90 | 32.90 | 30.49 | 639701 | -5.02% |
| 07 Mar 2025 | 32.10 | 30.40 | 32.10 | 30.00 | 814317 | 4.97% |
| 06 Mar 2025 | 30.58 | 29.70 | 30.58 | 29.00 | 303669 | 4.98% |
| 05 Mar 2025 | 29.13 | 28.90 | 29.45 | 27.60 | 381052 | 3.70% |
| 04 Mar 2025 | 28.09 | 28.20 | 29.84 | 28.09 | 347248 | -5.01% |
| 03 Mar 2025 | 29.57 | 30.10 | 31.50 | 29.44 | 732326 | -4.58% |
| 28 Feb 2025 | 30.99 | 31.95 | 31.95 | 30.99 | 199193 | -5.03% |
| 27 Feb 2025 | 32.63 | 34.50 | 35.00 | 32.63 | 172113 | -5.01% |
| 25 Feb 2025 | 34.35 | 33.32 | 34.98 | 32.13 | 233890 | 3.09% |
| 24 Feb 2025 | 33.32 | 33.31 | 34.70 | 33.31 | 178227 | -4.99% |
| 21 Feb 2025 | 35.07 | 37.30 | 37.77 | 35.07 | 212499 | -5.01% |
| 20 Feb 2025 | 36.92 | 35.50 | 36.92 | 35.00 | 566575 | 4.98% |
| 19 Feb 2025 | 35.17 | 34.90 | 35.89 | 33.05 | 538092 | 2.87% |
| 18 Feb 2025 | 34.19 | 31.50 | 34.41 | 31.14 | 470256 | 4.30% |
| 17 Feb 2025 | 32.78 | 32.78 | 33.00 | 32.78 | 245970 | -5.01% |
| 14 Feb 2025 | 34.51 | 35.30 | 36.01 | 34.51 | 266714 | -5.01% |
| 13 Feb 2025 | 36.33 | 37.89 | 37.89 | 36.01 | 139727 | -2.50% |
| 12 Feb 2025 | 37.26 | 37.01 | 38.35 | 36.30 | 277734 | -2.51% |
| 11 Feb 2025 | 38.22 | 40.20 | 40.20 | 38.22 | 155048 | -5.02% |
| 10 Feb 2025 | 40.24 | 42.10 | 42.36 | 40.24 | 341704 | -5.00% |
| 07 Feb 2025 | 42.36 | 41.70 | 42.87 | 39.80 | 448361 | 3.75% |
| 06 Feb 2025 | 40.83 | 39.50 | 40.83 | 38.12 | 221965 | 4.99% |
| 05 Feb 2025 | 38.89 | 37.99 | 38.89 | 36.20 | 177263 | 4.99% |
| 04 Feb 2025 | 37.04 | 36.96 | 37.94 | 36.90 | 173227 | 0.22% |
| 03 Feb 2025 | 36.96 | 38.63 | 38.63 | 36.69 | 218132 | -4.32% |
| 01 Feb 2025 | 38.63 | 39.01 | 39.95 | 38.00 | 114184 | -2.42% |
| 31 Jan 2025 | 39.59 | 40.60 | 41.30 | 39.00 | 120901 | -2.56% |
| 30 Jan 2025 | 40.63 | 39.72 | 41.80 | 38.75 | 224575 | 1.60% |
| 29 Jan 2025 | 39.99 | 38.05 | 39.99 | 36.53 | 417383 | 4.99% |
| 28 Jan 2025 | 38.09 | 39.50 | 40.25 | 37.49 | 353434 | -3.50% |
| 27 Jan 2025 | 39.47 | 39.00 | 41.00 | 38.95 | 694078 | -3.24% |
| 24 Jan 2025 | 40.79 | 40.79 | 40.79 | 39.55 | 665653 | 4.99% |
| 23 Jan 2025 | 38.85 | 37.70 | 38.85 | 36.45 | 259717 | 5.00% |
| 22 Jan 2025 | 37.00 | 37.93 | 38.90 | 36.03 | 370611 | -2.45% |
| 21 Jan 2025 | 37.93 | 39.90 | 39.90 | 37.61 | 175461 | -2.89% |
| 20 Jan 2025 | 39.06 | 38.83 | 39.99 | 38.50 | 191139 | 0.59% |
| 17 Jan 2025 | 38.83 | 38.94 | 39.00 | 37.52 | 250301 | -0.28% |
| 16 Jan 2025 | 38.94 | 39.05 | 40.00 | 38.05 | 499491 | -0.49% |
| 15 Jan 2025 | 39.13 | 41.00 | 41.00 | 39.01 | 404628 | -4.72% |
| 14 Jan 2025 | 41.07 | 40.57 | 42.00 | 39.52 | 565103 | -1.30% |
| 13 Jan 2025 | 41.61 | 41.86 | 43.25 | 41.61 | 293799 | -5.02% |
| 10 Jan 2025 | 43.81 | 45.00 | 46.75 | 43.81 | 280310 | -5.01% |
| 09 Jan 2025 | 46.12 | 46.80 | 48.44 | 46.00 | 430640 | -2.60% |
| 08 Jan 2025 | 47.35 | 45.00 | 47.35 | 45.00 | 1438233 | 4.99% |
| 07 Jan 2025 | 45.10 | 43.50 | 45.10 | 42.05 | 1135323 | 4.98% |
| 06 Jan 2025 | 42.96 | 45.23 | 45.65 | 42.96 | 475968 | -5.02% |
| 03 Jan 2025 | 45.23 | 47.64 | 47.64 | 44.90 | 221783 | -1.97% |
| 02 Jan 2025 | 46.14 | 45.80 | 47.99 | 45.50 | 458942 | -0.04% |
| 01 Jan 2025 | 46.16 | 44.23 | 46.16 | 43.30 | 521919 | 4.98% |
| 31 Dec 2024 | 43.97 | 43.00 | 44.47 | 41.60 | 333239 | 0.41% |
| 30 Dec 2024 | 43.79 | 45.23 | 46.05 | 43.50 | 312122 | -2.49% |
| 27 Dec 2024 | 44.91 | 46.90 | 46.90 | 44.74 | 262450 | -4.65% |
| 26 Dec 2024 | 47.10 | 48.41 | 49.00 | 45.00 | 448271 | -0.11% |
| 24 Dec 2024 | 47.15 | 45.18 | 47.40 | 43.25 | 461062 | 4.36% |
| 23 Dec 2024 | 45.18 | 48.90 | 49.32 | 45.18 | 920165 | -5.00% |
| 20 Dec 2024 | 47.56 | 50.00 | 50.67 | 47.50 | 737061 | -4.88% |
| 19 Dec 2024 | 50.00 | 48.30 | 50.60 | 46.90 | 846605 | 1.28% |
| 18 Dec 2024 | 49.37 | 50.84 | 51.30 | 47.50 | 1454924 | 0.82% |
| 17 Dec 2024 | 48.97 | 48.97 | 48.97 | 47.00 | 1341690 | 5.00% |
| 16 Dec 2024 | 46.64 | 42.19 | 46.64 | 42.19 | 1524641 | 5.00% |
| 13 Dec 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 265975 | -5.00% |
| 12 Dec 2024 | 46.76 | 46.97 | 47.65 | 46.76 | 369786 | -5.02% |
| 11 Dec 2024 | 49.23 | 51.83 | 51.83 | 49.23 | 1613515 | -5.02% |
| 10 Dec 2024 | 51.83 | 50.75 | 51.83 | 50.00 | 4057974 | 4.98% |
| 09 Dec 2024 | 49.37 | 48.82 | 49.85 | 45.42 | 2180979 | 3.24% |
| 06 Dec 2024 | 47.82 | 48.13 | 48.13 | 45.30 | 2634554 | 4.32% |
| 05 Dec 2024 | 45.84 | 44.90 | 46.01 | 44.15 | 1550994 | 4.61% |
| 04 Dec 2024 | 43.82 | 42.00 | 43.82 | 42.00 | 4673922 | 4.98% |
| 03 Dec 2024 | 41.74 | 40.75 | 41.87 | 39.00 | 4932892 | 4.66% |
| 02 Dec 2024 | 39.88 | 39.88 | 39.88 | 37.43 | 6239074 | 4.97% |
| 29 Nov 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 605578 | 4.97% |
| 28 Nov 2024 | 36.19 | 36.19 | 36.19 | 35.70 | 1404733 | 4.99% |
| 27 Nov 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 568491 | 5.00% |
| 26 Nov 2024 | 32.83 | 32.80 | 32.83 | 32.17 | 1602652 | 4.99% |
| 25 Nov 2024 | 31.27 | 31.00 | 31.27 | 30.90 | 914164 | 4.97% |
| 22 Nov 2024 | 29.79 | 30.97 | 30.97 | 29.20 | 517859 | -2.26% |
| 21 Nov 2024 | 30.48 | 31.48 | 31.69 | 30.40 | 445944 | -2.15% |
| 19 Nov 2024 | 31.15 | 30.88 | 31.71 | 30.88 | 1274949 | 3.15% |
| 18 Nov 2024 | 30.20 | 30.30 | 30.87 | 30.01 | 1283105 | 2.72% |
| 14 Nov 2024 | 29.40 | 31.18 | 31.18 | 29.03 | 1820580 | -1.01% |
| 13 Nov 2024 | 29.70 | 30.70 | 30.75 | 29.50 | 473523 | -2.75% |
| 12 Nov 2024 | 30.54 | 31.49 | 31.50 | 30.50 | 414059 | -1.55% |
| 11 Nov 2024 | 31.02 | 31.99 | 32.30 | 30.75 | 515339 | -0.89% |
| 08 Nov 2024 | 31.30 | 31.94 | 32.50 | 30.85 | 999776 | -2.13% |
| 07 Nov 2024 | 31.98 | 31.25 | 32.43 | 30.50 | 837514 | 3.53% |
| 06 Nov 2024 | 30.89 | 30.60 | 31.30 | 30.40 | 358004 | 0.98% |
| 05 Nov 2024 | 30.59 | 31.09 | 31.89 | 30.11 | 584510 | -1.61% |
| 04 Nov 2024 | 31.09 | 31.22 | 31.39 | 30.31 | 1268795 | 3.98% |
| 01 Nov 2024 | 29.90 | 29.30 | 29.90 | 29.02 | 244226 | 4.99% |
| 31 Oct 2024 | 28.48 | 29.22 | 29.23 | 27.96 | 421178 | -1.42% |
| 30 Oct 2024 | 28.89 | 28.50 | 29.85 | 28.11 | 394612 | 0.87% |
| 29 Oct 2024 | 28.64 | 28.50 | 28.98 | 27.60 | 754418 | 3.73% |
| 28 Oct 2024 | 27.61 | 26.49 | 27.61 | 26.49 | 332439 | 4.98% |
| 25 Oct 2024 | 26.30 | 27.90 | 27.90 | 26.28 | 608003 | -4.95% |
| 24 Oct 2024 | 27.67 | 28.00 | 28.70 | 27.41 | 330855 | -0.61% |
| 23 Oct 2024 | 27.84 | 27.00 | 28.48 | 27.00 | 888846 | -1.17% |
| 22 Oct 2024 | 28.17 | 28.17 | 28.74 | 28.17 | 1326835 | -5.02% |
| 21 Oct 2024 | 29.66 | 31.80 | 31.83 | 29.66 | 968995 | -5.03% |
| 18 Oct 2024 | 31.23 | 30.60 | 32.00 | 29.55 | 1004712 | 0.48% |
| 17 Oct 2024 | 31.08 | 30.50 | 31.84 | 29.55 | 1046796 | 1.83% |
| 16 Oct 2024 | 30.52 | 31.62 | 32.18 | 30.26 | 563032 | -3.60% |
| 15 Oct 2024 | 31.66 | 32.00 | 34.00 | 31.01 | 1199411 | -2.25% |
| 14 Oct 2024 | 32.39 | 34.46 | 34.46 | 32.39 | 584754 | -5.01% |
| 11 Oct 2024 | 34.10 | 33.70 | 34.86 | 32.66 | 2192351 | 2.71% |
| 10 Oct 2024 | 33.20 | 31.97 | 33.20 | 31.80 | 675210 | 5.00% |
| 09 Oct 2024 | 31.62 | 33.40 | 33.40 | 31.36 | 621501 | -3.66% |
| 08 Oct 2024 | 32.82 | 32.55 | 33.99 | 32.02 | 2679539 | -2.64% |
| 07 Oct 2024 | 33.71 | 36.35 | 36.64 | 33.71 | 1065269 | -5.02% |
| 04 Oct 2024 | 35.49 | 36.40 | 37.40 | 34.36 | 3853122 | -1.88% |
| 03 Oct 2024 | 36.17 | 34.26 | 36.17 | 33.50 | 4678078 | 4.99% |
| 01 Oct 2024 | 34.45 | 33.00 | 34.45 | 31.66 | 10867237 | 5.00% |
| 30 Sep 2024 | 32.81 | 31.70 | 32.81 | 30.55 | 3511484 | 9.99% |
| 27 Sep 2024 | 29.83 | 29.50 | 29.83 | 28.45 | 2518085 | 9.99% |
| 26 Sep 2024 | 27.12 | 24.88 | 27.12 | 24.50 | 2561047 | 9.98% |
| 25 Sep 2024 | 24.66 | 25.00 | 25.25 | 24.11 | 801178 | -0.96% |
| 24 Sep 2024 | 24.90 | 25.48 | 26.00 | 24.80 | 909130 | -1.39% |
| 23 Sep 2024 | 25.25 | 25.98 | 26.02 | 25.07 | 307447 | -1.21% |
| 20 Sep 2024 | 25.56 | 24.95 | 26.00 | 24.58 | 942002 | 3.11% |
| 19 Sep 2024 | 24.79 | 25.53 | 26.49 | 24.30 | 791319 | -3.80% |
| 18 Sep 2024 | 25.77 | 25.64 | 26.00 | 25.02 | 646015 | 1.30% |
| 17 Sep 2024 | 25.44 | 25.95 | 26.43 | 24.92 | 827701 | -1.81% |
| 16 Sep 2024 | 25.91 | 26.60 | 26.93 | 25.39 | 856521 | -2.15% |
| 13 Sep 2024 | 26.48 | 26.37 | 27.79 | 26.22 | 970699 | 0.42% |
| 12 Sep 2024 | 26.37 | 26.50 | 26.80 | 25.90 | 292082 | 1.00% |
| 11 Sep 2024 | 26.11 | 26.88 | 26.88 | 26.00 | 415411 | -1.10% |
| 10 Sep 2024 | 26.40 | 25.63 | 26.50 | 25.63 | 885418 | 3.29% |
| 09 Sep 2024 | 25.56 | 26.10 | 26.20 | 25.40 | 276046 | -1.73% |
| 06 Sep 2024 | 26.01 | 27.00 | 27.25 | 25.71 | 514917 | -2.36% |
| 05 Sep 2024 | 26.64 | 27.00 | 27.72 | 26.51 | 762661 | 1.41% |
| 04 Sep 2024 | 26.27 | 25.63 | 27.75 | 25.20 | 856161 | 2.50% |
| 03 Sep 2024 | 25.63 | 25.80 | 26.08 | 25.50 | 200181 | -0.62% |
| 02 Sep 2024 | 25.79 | 25.80 | 26.50 | 25.50 | 424955 | 1.74% |
| 30 Aug 2024 | 25.35 | 26.10 | 26.60 | 25.00 | 1032260 | -2.09% |
| 29 Aug 2024 | 25.89 | 26.99 | 27.35 | 25.80 | 522316 | -3.29% |
| 28 Aug 2024 | 26.77 | 27.20 | 27.98 | 26.48 | 1086863 | -1.54% |
| 27 Aug 2024 | 27.19 | 27.25 | 27.64 | 27.00 | 285759 | 0.41% |
| 26 Aug 2024 | 27.08 | 28.49 | 28.49 | 27.01 | 371264 | -3.39% |
| 23 Aug 2024 | 28.03 | 28.00 | 28.50 | 27.50 | 449475 | 1.45% |
| 22 Aug 2024 | 27.63 | 28.01 | 28.81 | 27.00 | 819638 | -0.65% |
| 21 Aug 2024 | 27.81 | 27.50 | 28.00 | 27.00 | 495948 | 2.32% |
| 20 Aug 2024 | 27.18 | 27.97 | 28.40 | 26.63 | 357799 | -2.41% |
| 19 Aug 2024 | 27.85 | 26.00 | 28.28 | 26.00 | 485907 | 5.93% |
| 16 Aug 2024 | 26.29 | 26.90 | 26.90 | 26.14 | 149021 | -0.30% |
| 14 Aug 2024 | 26.37 | 26.10 | 27.50 | 26.10 | 258317 | 0.46% |
| 13 Aug 2024 | 26.25 | 27.52 | 27.70 | 26.10 | 408793 | -4.58% |
| 12 Aug 2024 | 27.51 | 28.20 | 28.45 | 27.43 | 448160 | -0.65% |
| 09 Aug 2024 | 27.69 | 26.89 | 28.50 | 26.62 | 1016834 | 5.41% |
| 08 Aug 2024 | 26.27 | 26.90 | 26.96 | 26.10 | 215480 | -0.64% |
| 07 Aug 2024 | 26.44 | 26.01 | 26.50 | 26.01 | 218636 | 4.05% |
| 06 Aug 2024 | 25.41 | 26.40 | 27.39 | 25.18 | 445703 | -4.15% |
| 05 Aug 2024 | 26.51 | 27.25 | 27.55 | 26.26 | 659696 | -3.88% |
| 02 Aug 2024 | 27.58 | 27.00 | 28.87 | 26.99 | 837086 | 0.29% |
| 01 Aug 2024 | 27.50 | 28.40 | 28.85 | 27.40 | 681442 | -2.41% |
| 31 Jul 2024 | 28.18 | 28.95 | 29.33 | 27.80 | 725412 | -1.57% |
| 30 Jul 2024 | 28.63 | 29.30 | 30.00 | 27.91 | 1106546 | -1.38% |
| 29 Jul 2024 | 29.03 | 29.90 | 30.43 | 28.65 | 683923 | -2.02% |
| 26 Jul 2024 | 29.63 | 30.81 | 31.64 | 29.27 | 1051461 | -3.80% |
| 25 Jul 2024 | 30.80 | 29.00 | 30.80 | 29.00 | 858282 | 4.98% |
| 24 Jul 2024 | 29.34 | 27.99 | 29.34 | 27.99 | 709050 | 4.97% |
| 23 Jul 2024 | 27.95 | 28.50 | 29.86 | 27.49 | 536535 | -1.72% |
| 22 Jul 2024 | 28.44 | 27.40 | 28.76 | 27.40 | 440314 | 1.83% |
| 19 Jul 2024 | 27.93 | 28.90 | 29.20 | 27.76 | 347728 | -3.46% |
| 18 Jul 2024 | 28.93 | 29.94 | 30.01 | 28.56 | 434754 | -3.02% |
| 16 Jul 2024 | 29.83 | 30.30 | 30.50 | 29.66 | 475723 | 0.03% |
| 15 Jul 2024 | 29.82 | 30.37 | 30.54 | 29.36 | 490251 | -1.97% |
| 12 Jul 2024 | 30.42 | 32.01 | 32.40 | 30.37 | 741509 | -4.85% |
| 11 Jul 2024 | 31.97 | 33.90 | 33.90 | 31.95 | 1906762 | -4.96% |
| 10 Jul 2024 | 33.64 | 35.46 | 35.46 | 30.60 | 8906545 | 4.34% |
| 09 Jul 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 462217 | 10.00% |
| 08 Jul 2024 | 29.31 | 27.19 | 29.31 | 26.41 | 990327 | 9.98% |
| 05 Jul 2024 | 26.65 | 26.79 | 28.15 | 26.35 | 491449 | -0.07% |
| 04 Jul 2024 | 26.67 | 26.00 | 27.17 | 25.96 | 588078 | 2.81% |
| 03 Jul 2024 | 25.94 | 26.56 | 26.89 | 25.75 | 476769 | -2.37% |
| 02 Jul 2024 | 26.57 | 27.40 | 27.40 | 26.25 | 406178 | -2.64% |
| 01 Jul 2024 | 27.29 | 26.35 | 27.49 | 26.27 | 238582 | 3.02% |
| 28 Jun 2024 | 26.49 | 26.55 | 27.29 | 26.30 | 404294 | -1.05% |
| 27 Jun 2024 | 26.77 | 27.90 | 28.37 | 26.29 | 453684 | -2.01% |
| 26 Jun 2024 | 27.32 | 26.70 | 28.00 | 26.00 | 453317 | 1.07% |
| 25 Jun 2024 | 27.03 | 28.50 | 28.87 | 26.75 | 517375 | -4.79% |
| 24 Jun 2024 | 28.39 | 28.50 | 29.53 | 27.71 | 488779 | 0.46% |
| 21 Jun 2024 | 28.26 | 28.99 | 28.99 | 27.32 | 719057 | -1.36% |
| 20 Jun 2024 | 28.65 | 29.00 | 29.70 | 28.39 | 791050 | 1.20% |
| 19 Jun 2024 | 28.31 | 30.00 | 30.29 | 28.20 | 876712 | -4.13% |
| 18 Jun 2024 | 29.53 | 29.85 | 31.79 | 29.32 | 1501052 | 0.78% |
| 14 Jun 2024 | 29.30 | 27.80 | 29.90 | 27.50 | 2202220 | 7.60% |
| 13 Jun 2024 | 27.23 | 24.99 | 27.23 | 24.39 | 964240 | 9.98% |
| 12 Jun 2024 | 24.76 | 24.06 | 25.37 | 24.06 | 370088 | 2.95% |
| 11 Jun 2024 | 24.05 | 23.60 | 24.22 | 23.25 | 331590 | 0.84% |
| 10 Jun 2024 | 23.85 | 24.10 | 24.65 | 23.71 | 772834 | -0.62% |
| 07 Jun 2024 | 24.00 | 22.95 | 24.40 | 22.10 | 527317 | 8.11% |
| 06 Jun 2024 | 22.20 | 22.30 | 22.60 | 21.60 | 246096 | 3.02% |
| 05 Jun 2024 | 21.55 | 23.40 | 23.40 | 21.55 | 673408 | -4.86% |
| 04 Jun 2024 | 22.65 | 23.75 | 23.80 | 22.65 | 412988 | -4.83% |
| 03 Jun 2024 | 23.80 | 24.60 | 25.25 | 23.70 | 208820 | -1.04% |
| 31 May 2024 | 24.05 | 24.30 | 24.65 | 23.80 | 274480 | -2.24% |
| 30 May 2024 | 24.60 | 25.00 | 25.70 | 24.10 | 160694 | -2.19% |
| 29 May 2024 | 25.15 | 25.55 | 25.95 | 25.10 | 142243 | -1.57% |
| 28 May 2024 | 25.55 | 26.95 | 27.80 | 25.35 | 284489 | -3.95% |
| 27 May 2024 | 26.60 | 26.85 | 27.90 | 25.60 | 898765 | 0.00% |
| 24 May 2024 | 26.60 | 24.85 | 26.60 | 24.70 | 600790 | 4.93% |
| 23 May 2024 | 25.35 | 24.40 | 25.40 | 24.00 | 892190 | 4.75% |
| 22 May 2024 | 24.20 | 24.25 | 24.60 | 23.95 | 82812 | -0.21% |
| 21 May 2024 | 24.25 | 25.10 | 25.80 | 24.10 | 122768 | -3.39% |
| 18 May 2024 | 25.10 | 24.80 | 25.40 | 24.00 | 53754 | 2.87% |
| 17 May 2024 | 24.40 | 24.70 | 25.25 | 23.70 | 237202 | -1.21% |
| 16 May 2024 | 24.70 | 24.80 | 25.05 | 24.20 | 75555 | -0.20% |
| 15 May 2024 | 24.75 | 24.10 | 25.05 | 24.10 | 177193 | 3.56% |
| 14 May 2024 | 23.90 | 22.50 | 23.90 | 22.50 | 93444 | 4.82% |
| 13 May 2024 | 22.80 | 23.65 | 24.00 | 22.50 | 293459 | -3.59% |
| 10 May 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 38054 | -1.87% |
| 09 May 2024 | 24.10 | 24.20 | 24.20 | 24.10 | 74174 | -2.03% |
| 08 May 2024 | 24.60 | 24.80 | 24.80 | 24.60 | 27740 | -0.81% |
| 07 May 2024 | 24.80 | 25.00 | 25.00 | 24.60 | 33006 | -0.40% |
| 06 May 2024 | 24.90 | 25.15 | 25.15 | 24.90 | 70567 | -1.97% |
| 03 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 75613 | -1.93% |
| 02 May 2024 | 25.90 | 26.90 | 26.90 | 25.90 | 156373 | -1.89% |
| 30 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 119285 | 1.93% |
| 29 Apr 2024 | 25.90 | 25.85 | 25.90 | 25.85 | 41281 | 1.97% |
| 26 Apr 2024 | 25.40 | 25.00 | 25.40 | 25.00 | 183043 | 1.80% |
| 25 Apr 2024 | 24.95 | 25.00 | 25.00 | 24.80 | 70398 | -0.20% |
| 24 Apr 2024 | 25.00 | 25.05 | 25.10 | 25.00 | 135998 | 0.00% |
| 23 Apr 2024 | 25.00 | 25.00 | 25.00 | 24.80 | 112292 | -0.60% |
| 22 Apr 2024 | 25.15 | 25.55 | 25.60 | 25.15 | 77466 | -1.57% |
| 19 Apr 2024 | 25.55 | 25.60 | 25.60 | 25.55 | 94867 | -1.92% |
| 18 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 82434 | -1.88% |
| 16 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 24009 | -2.03% |
| 15 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 33415 | -1.99% |
| 12 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 22333 | -1.95% |
| 10 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 52563 | -1.91% |
| 09 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 52025 | -1.88% |
| 08 Apr 2024 | 29.30 | 29.80 | 29.80 | 29.30 | 59552 | -2.01% |
| 05 Apr 2024 | 29.90 | 29.00 | 30.20 | 28.60 | 335956 | 3.46% |
| 04 Apr 2024 | 28.90 | 28.50 | 28.95 | 28.00 | 500416 | 4.71% |
| 03 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.00 | 398197 | 4.94% |
| 02 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 64891 | 4.99% |
| 01 Apr 2024 | 25.05 | 24.50 | 25.05 | 24.40 | 73537 | 4.81% |
| 28 Mar 2024 | 23.90 | 24.70 | 25.45 | 23.70 | 413698 | -3.04% |
| 27 Mar 2024 | 24.65 | 25.65 | 26.80 | 24.45 | 795579 | -4.09% |
| 26 Mar 2024 | 25.70 | 27.05 | 27.20 | 25.65 | 339113 | -4.81% |
| 22 Mar 2024 | 27.00 | 27.20 | 27.65 | 26.15 | 396806 | -0.74% |
| 21 Mar 2024 | 27.20 | 27.00 | 28.10 | 26.80 | 292238 | 1.49% |
| 20 Mar 2024 | 26.80 | 25.55 | 26.80 | 25.00 | 367399 | 4.89% |
| 19 Mar 2024 | 25.55 | 26.45 | 26.85 | 25.45 | 286377 | -3.40% |
| 18 Mar 2024 | 26.45 | 26.90 | 27.70 | 26.30 | 223126 | -2.04% |
| 15 Mar 2024 | 27.00 | 27.45 | 27.50 | 25.60 | 426745 | 1.12% |
| 14 Mar 2024 | 26.70 | 25.95 | 27.80 | 25.95 | 846175 | -2.20% |
| 13 Mar 2024 | 27.30 | 28.50 | 28.50 | 27.30 | 240280 | -4.88% |
| 12 Mar 2024 | 28.70 | 30.40 | 30.40 | 28.70 | 204320 | -4.97% |
| 11 Mar 2024 | 30.20 | 32.10 | 32.50 | 30.10 | 417507 | -4.58% |
| 07 Mar 2024 | 31.65 | 32.65 | 32.95 | 31.25 | 285465 | -3.06% |
| 06 Mar 2024 | 32.65 | 33.50 | 34.10 | 32.25 | 472922 | -3.83% |
| 05 Mar 2024 | 33.95 | 35.15 | 35.15 | 33.60 | 490924 | -3.41% |
| 04 Mar 2024 | 35.15 | 35.25 | 35.50 | 33.95 | 558164 | -1.54% |
| 02 Mar 2024 | 35.70 | 35.50 | 36.80 | 35.15 | 170009 | 1.85% |
| 01 Mar 2024 | 35.05 | 34.25 | 35.50 | 33.50 | 1367676 | 3.55% |
| 29 Feb 2024 | 33.85 | 33.50 | 34.40 | 32.35 | 555849 | -0.59% |
| 28 Feb 2024 | 34.05 | 35.50 | 35.80 | 34.05 | 530195 | -4.89% |
| 27 Feb 2024 | 35.80 | 36.70 | 36.70 | 35.00 | 806197 | -2.32% |
| 26 Feb 2024 | 36.65 | 34.50 | 36.65 | 33.75 | 1442934 | 4.86% |
| 23 Feb 2024 | 34.95 | 37.35 | 37.35 | 34.95 | 1075927 | -4.90% |
| 22 Feb 2024 | 36.75 | 34.00 | 36.95 | 33.45 | 3463078 | 4.40% |
| 21 Feb 2024 | 35.20 | 37.85 | 37.85 | 35.20 | 1734936 | -4.99% |
| 20 Feb 2024 | 37.05 | 36.05 | 37.30 | 34.10 | 6709088 | 9.13% |
| 19 Feb 2024 | 33.95 | 30.60 | 33.95 | 29.60 | 5043001 | 9.87% |
| 16 Feb 2024 | 30.90 | 28.25 | 30.90 | 28.20 | 1795776 | 9.96% |
| 15 Feb 2024 | 28.10 | 28.10 | 28.50 | 27.45 | 603331 | 1.08% |
| 14 Feb 2024 | 27.80 | 26.30 | 28.95 | 25.40 | 887926 | 0.54% |
| 13 Feb 2024 | 27.65 | 28.25 | 28.60 | 26.55 | 816373 | -3.15% |
| 12 Feb 2024 | 28.55 | 31.50 | 31.95 | 28.45 | 1456781 | -9.51% |
| 09 Feb 2024 | 31.55 | 31.85 | 31.90 | 28.80 | 3258861 | -1.41% |
| 08 Feb 2024 | 32.00 | 30.95 | 32.80 | 30.20 | 3483661 | 6.31% |
| 07 Feb 2024 | 30.10 | 28.20 | 30.35 | 28.20 | 2901309 | 9.06% |
| 06 Feb 2024 | 27.60 | 27.55 | 28.15 | 27.15 | 452045 | -1.25% |
| 05 Feb 2024 | 27.95 | 29.15 | 29.25 | 27.65 | 1445610 | -1.41% |
| 02 Feb 2024 | 28.35 | 28.55 | 29.45 | 28.20 | 1028295 | 1.07% |
| 01 Feb 2024 | 28.05 | 28.30 | 28.80 | 27.60 | 897739 | 0.90% |
| 31 Jan 2024 | 27.80 | 28.50 | 28.50 | 27.00 | 763043 | 2.39% |
| 30 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 247608 | 4.83% |
| 29 Jan 2024 | 25.90 | 25.45 | 25.90 | 24.70 | 154971 | 4.86% |
| 25 Jan 2024 | 24.70 | 23.70 | 24.70 | 23.70 | 299274 | 4.88% |
| 24 Jan 2024 | 23.55 | 24.05 | 24.60 | 23.00 | 322522 | -2.48% |
| 23 Jan 2024 | 24.15 | 25.20 | 25.80 | 24.00 | 286469 | -4.17% |
| 20 Jan 2024 | 25.20 | 25.15 | 25.65 | 23.60 | 291908 | 2.65% |
| 19 Jan 2024 | 24.55 | 25.60 | 26.45 | 24.30 | 560638 | -3.91% |
| 18 Jan 2024 | 25.55 | 25.80 | 26.20 | 24.60 | 401271 | -0.58% |
| 17 Jan 2024 | 25.70 | 25.65 | 26.25 | 25.00 | 367445 | -1.53% |
| 16 Jan 2024 | 26.10 | 26.95 | 27.00 | 25.65 | 679575 | -2.61% |
| 15 Jan 2024 | 26.80 | 28.00 | 28.75 | 26.65 | 601318 | -4.29% |
| 12 Jan 2024 | 28.00 | 26.70 | 28.00 | 26.50 | 746582 | 4.87% |
| 11 Jan 2024 | 26.70 | 27.00 | 27.20 | 26.55 | 246821 | 0.00% |
| 10 Jan 2024 | 26.70 | 26.80 | 27.40 | 26.40 | 251684 | -0.37% |
| 09 Jan 2024 | 26.80 | 27.20 | 27.65 | 26.70 | 340721 | -1.29% |
| 08 Jan 2024 | 27.15 | 27.55 | 28.90 | 26.85 | 405421 | -1.45% |
| 05 Jan 2024 | 27.55 | 27.85 | 28.10 | 27.40 | 460185 | -1.08% |
| 04 Jan 2024 | 27.85 | 28.15 | 28.90 | 27.10 | 719020 | 0.18% |
| 03 Jan 2024 | 27.80 | 28.10 | 28.90 | 27.00 | 410320 | -1.42% |
| 02 Jan 2024 | 28.20 | 29.00 | 29.35 | 27.30 | 475021 | -1.05% |
| 01 Jan 2024 | 28.50 | 27.80 | 28.50 | 26.25 | 476540 | 4.97% |
| 29 Dec 2023 | 27.15 | 28.95 | 28.95 | 26.70 | 508219 | -2.34% |
| 28 Dec 2023 | 27.80 | 29.25 | 29.80 | 27.80 | 1231186 | -4.96% |
| 27 Dec 2023 | 29.25 | 30.25 | 30.50 | 28.80 | 1017315 | -3.15% |
| 26 Dec 2023 | 30.20 | 30.20 | 31.40 | 29.80 | 1288448 | 0.00% |
| 22 Dec 2023 | 30.20 | 30.00 | 30.90 | 29.45 | 2423287 | 2.55% |
| 21 Dec 2023 | 29.45 | 27.95 | 29.80 | 27.80 | 2641773 | 3.33% |
| 20 Dec 2023 | 28.50 | 29.75 | 30.80 | 28.15 | 3898796 | -2.90% |
| 19 Dec 2023 | 29.35 | 30.70 | 31.25 | 28.75 | 4358735 | -2.65% |
| 18 Dec 2023 | 30.15 | 28.05 | 30.15 | 27.30 | 3227945 | 9.84% |
| 15 Dec 2023 | 27.45 | 29.00 | 29.40 | 27.00 | 1646171 | -1.79% |
| 14 Dec 2023 | 27.95 | 29.30 | 29.70 | 27.00 | 5672156 | 2.38% |
| 13 Dec 2023 | 27.30 | 25.35 | 27.30 | 25.25 | 3104704 | 9.86% |
| 12 Dec 2023 | 24.85 | 22.90 | 25.10 | 22.55 | 3331475 | 8.75% |
| 11 Dec 2023 | 22.85 | 23.60 | 24.00 | 22.50 | 468922 | -2.56% |
| 08 Dec 2023 | 23.45 | 24.25 | 24.60 | 22.90 | 1070769 | -1.68% |
| 07 Dec 2023 | 23.85 | 23.50 | 24.30 | 22.50 | 2139347 | 6.71% |
| 06 Dec 2023 | 22.35 | 21.50 | 22.35 | 21.40 | 624607 | 4.93% |
| 05 Dec 2023 | 21.30 | 21.95 | 22.05 | 21.10 | 532197 | -2.07% |
| 04 Dec 2023 | 21.75 | 21.60 | 22.40 | 21.35 | 1151673 | 1.87% |
| 01 Dec 2023 | 21.35 | 21.75 | 22.00 | 21.15 | 535230 | -1.39% |
| 30 Nov 2023 | 21.65 | 21.95 | 22.00 | 21.60 | 286350 | -0.46% |
| 29 Nov 2023 | 21.75 | 21.70 | 22.15 | 21.60 | 324998 | 0.23% |
| 28 Nov 2023 | 21.70 | 23.00 | 23.00 | 21.55 | 622986 | -3.98% |
| 24 Nov 2023 | 22.60 | 23.10 | 23.35 | 22.40 | 1073182 | -0.66% |
| 23 Nov 2023 | 22.75 | 21.75 | 23.30 | 21.75 | 1949640 | 2.48% |
| 22 Nov 2023 | 22.20 | 23.90 | 23.90 | 22.20 | 1930549 | -4.93% |
| 21 Nov 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 1170789 | 4.94% |
| 20 Nov 2023 | 22.25 | 22.20 | 22.25 | 21.50 | 1181851 | 4.95% |
| 17 Nov 2023 | 21.20 | 20.45 | 21.20 | 20.40 | 1863927 | 4.95% |
| 16 Nov 2023 | 20.20 | 19.45 | 20.20 | 19.45 | 1917067 | 4.94% |
| 15 Nov 2023 | 19.25 | 20.05 | 20.05 | 19.05 | 634313 | -1.28% |
| 13 Nov 2023 | 19.50 | 20.00 | 20.10 | 19.25 | 363308 | -3.23% |
| 12 Nov 2023 | 20.15 | 20.60 | 20.60 | 20.00 | 180287 | 0.75% |
| 10 Nov 2023 | 20.00 | 19.25 | 20.30 | 19.05 | 1424686 | 3.36% |
| 09 Nov 2023 | 19.35 | 18.65 | 19.55 | 18.65 | 893045 | 3.75% |
| 08 Nov 2023 | 18.65 | 18.65 | 19.00 | 18.40 | 449451 | 0.27% |
| 07 Nov 2023 | 18.60 | 19.00 | 19.00 | 18.50 | 685665 | -1.59% |
| 06 Nov 2023 | 18.90 | 19.05 | 19.50 | 18.50 | 584441 | 0.00% |
| 03 Nov 2023 | 18.90 | 18.85 | 19.40 | 18.80 | 251753 | 0.00% |
| 02 Nov 2023 | 18.90 | 18.90 | 19.20 | 18.55 | 152444 | 1.07% |
| 01 Nov 2023 | 18.70 | 18.80 | 19.20 | 18.50 | 72789 | -0.53% |
| 31 Oct 2023 | 18.80 | 19.30 | 19.30 | 18.70 | 72314 | -1.31% |
| 30 Oct 2023 | 19.05 | 19.10 | 19.60 | 18.85 | 182055 | 0.26% |
| 27 Oct 2023 | 19.00 | 18.55 | 19.10 | 18.40 | 206369 | 3.83% |
| 26 Oct 2023 | 18.30 | 18.70 | 18.70 | 17.35 | 249432 | 0.27% |
| 25 Oct 2023 | 18.25 | 18.95 | 19.00 | 18.00 | 182126 | -2.41% |
| 23 Oct 2023 | 18.70 | 19.90 | 19.90 | 18.65 | 265450 | -4.59% |
| 20 Oct 2023 | 19.60 | 19.50 | 19.75 | 19.20 | 129222 | 1.29% |
| 19 Oct 2023 | 19.35 | 19.90 | 19.90 | 18.90 | 319126 | -1.28% |
| 18 Oct 2023 | 19.60 | 19.90 | 20.00 | 19.15 | 196972 | -1.26% |
| 17 Oct 2023 | 19.85 | 19.90 | 20.30 | 19.75 | 114409 | 0.76% |
| 16 Oct 2023 | 19.70 | 19.95 | 20.00 | 18.80 | 179705 | 0.00% |
| 13 Oct 2023 | 19.70 | 19.55 | 20.15 | 19.45 | 110503 | -1.01% |
| 12 Oct 2023 | 19.90 | 19.85 | 20.10 | 19.40 | 79803 | 2.31% |
| 11 Oct 2023 | 19.45 | 20.00 | 20.20 | 19.30 | 305788 | -2.51% |
| 10 Oct 2023 | 19.95 | 20.10 | 20.35 | 19.50 | 650904 | 0.76% |
| 09 Oct 2023 | 19.80 | 20.50 | 20.50 | 19.70 | 722013 | -4.35% |
| 06 Oct 2023 | 20.70 | 20.70 | 20.90 | 20.40 | 100019 | 1.72% |
| 05 Oct 2023 | 20.35 | 20.80 | 21.00 | 20.00 | 184343 | -1.69% |
| 04 Oct 2023 | 20.70 | 21.30 | 21.60 | 20.40 | 251354 | -3.50% |
| 03 Oct 2023 | 21.45 | 22.00 | 22.00 | 21.25 | 130389 | -1.61% |
| 29 Sep 2023 | 21.80 | 21.60 | 22.00 | 21.60 | 76920 | 1.40% |
| 28 Sep 2023 | 21.50 | 21.95 | 22.00 | 21.50 | 78417 | -0.69% |
| 27 Sep 2023 | 21.65 | 21.85 | 22.35 | 21.50 | 231475 | -0.92% |
| 26 Sep 2023 | 21.85 | 21.95 | 22.25 | 21.10 | 365247 | 0.46% |
| 25 Sep 2023 | 21.75 | 21.50 | 21.95 | 21.45 | 82478 | 1.16% |
| 22 Sep 2023 | 21.50 | 22.15 | 22.20 | 21.40 | 97641 | -2.27% |
| 21 Sep 2023 | 22.00 | 22.35 | 22.35 | 21.65 | 273836 | 0.00% |
| 20 Sep 2023 | 22.00 | 21.75 | 22.20 | 21.60 | 276710 | 0.00% |
| 18 Sep 2023 | 22.00 | 21.55 | 22.50 | 20.90 | 353614 | 0.23% |
| 15 Sep 2023 | 21.95 | 22.40 | 22.40 | 21.70 | 339027 | -1.13% |
| 14 Sep 2023 | 22.20 | 21.55 | 22.40 | 21.55 | 213524 | 1.60% |
| 13 Sep 2023 | 21.85 | 22.00 | 22.05 | 20.60 | 197437 | 1.16% |
| 12 Sep 2023 | 21.60 | 22.70 | 22.70 | 21.60 | 258425 | -4.85% |
| 11 Sep 2023 | 22.70 | 23.10 | 23.25 | 22.40 | 245261 | 0.00% |
| 08 Sep 2023 | 22.70 | 22.80 | 23.30 | 22.10 | 191274 | -0.44% |
| 07 Sep 2023 | 22.80 | 22.10 | 23.60 | 22.10 | 295760 | 1.33% |
| 06 Sep 2023 | 22.50 | 22.80 | 23.00 | 22.25 | 521014 | -2.17% |
| 05 Sep 2023 | 23.00 | 23.50 | 23.50 | 22.45 | 1434881 | -2.54% |
| 04 Sep 2023 | 23.60 | 25.00 | 25.05 | 23.60 | 1102441 | -4.84% |
| 01 Sep 2023 | 24.80 | 25.20 | 25.90 | 23.30 | 2626557 | -0.40% |
| 31 Aug 2023 | 24.90 | 25.65 | 26.05 | 24.70 | 3100501 | 2.26% |
| 30 Aug 2023 | 24.35 | 21.75 | 24.90 | 21.45 | 4869169 | 13.79% |
| 29 Aug 2023 | 21.40 | 21.90 | 22.15 | 21.25 | 417414 | -1.83% |
| 28 Aug 2023 | 21.80 | 23.00 | 23.20 | 21.65 | 1063617 | -0.91% |
| 25 Aug 2023 | 22.00 | 22.50 | 23.95 | 21.80 | 3193205 | -1.57% |
| 24 Aug 2023 | 22.35 | 19.55 | 22.80 | 19.30 | 8078158 | 15.21% |
| 23 Aug 2023 | 19.40 | 19.50 | 20.10 | 19.25 | 393795 | -0.51% |
| 22 Aug 2023 | 19.50 | 18.65 | 20.10 | 18.65 | 727844 | 5.12% |
| 21 Aug 2023 | 18.55 | 19.15 | 19.30 | 18.15 | 421633 | -3.13% |
| 18 Aug 2023 | 19.15 | 19.65 | 19.90 | 19.00 | 284386 | -2.79% |
| 17 Aug 2023 | 19.70 | 19.45 | 20.50 | 19.25 | 898433 | 0.51% |
| 16 Aug 2023 | 19.60 | 18.90 | 20.60 | 18.65 | 1820462 | 2.35% |
| 14 Aug 2023 | 19.15 | 19.00 | 19.30 | 18.75 | 201313 | 0.00% |
| 11 Aug 2023 | 19.15 | 19.00 | 19.40 | 18.90 | 278850 | -0.26% |
| 10 Aug 2023 | 19.20 | 19.00 | 19.70 | 18.85 | 657769 | 2.40% |
| 09 Aug 2023 | 18.75 | 18.75 | 19.20 | 18.65 | 320824 | -1.06% |
| 08 Aug 2023 | 18.95 | 19.15 | 19.30 | 18.85 | 196950 | -1.04% |
| 07 Aug 2023 | 19.15 | 19.50 | 19.80 | 18.70 | 1503491 | 4.08% |
| 04 Aug 2023 | 18.40 | 18.15 | 18.70 | 17.95 | 315969 | 2.22% |
| 03 Aug 2023 | 18.00 | 18.25 | 18.45 | 17.95 | 403672 | -1.37% |
| 02 Aug 2023 | 18.25 | 18.40 | 18.60 | 18.10 | 234795 | -0.54% |
| 01 Aug 2023 | 18.35 | 18.40 | 18.80 | 18.10 | 391875 | 0.55% |
| 31 Jul 2023 | 18.25 | 18.55 | 18.95 | 18.00 | 591395 | -2.93% |
| 28 Jul 2023 | 18.80 | 18.70 | 19.40 | 18.50 | 1175070 | -0.53% |
| 27 Jul 2023 | 18.90 | 18.80 | 19.35 | 18.50 | 776082 | 2.16% |
| 26 Jul 2023 | 18.50 | 18.55 | 18.85 | 18.35 | 584649 | 0.54% |
| 25 Jul 2023 | 18.40 | 18.45 | 18.70 | 18.25 | 579970 | 0.00% |
| 24 Jul 2023 | 18.40 | 18.30 | 18.55 | 18.25 | 472250 | 0.00% |
| 21 Jul 2023 | 18.40 | 18.25 | 18.50 | 18.25 | 529205 | 0.55% |
| 20 Jul 2023 | 18.30 | 18.50 | 18.75 | 18.25 | 474014 | -0.81% |
| 19 Jul 2023 | 18.45 | 18.35 | 18.65 | 18.25 | 413444 | 0.82% |
| 18 Jul 2023 | 18.30 | 18.80 | 19.00 | 18.20 | 1148129 | -1.61% |
| 17 Jul 2023 | 18.60 | 19.65 | 19.65 | 18.50 | 653105 | -3.38% |
| 14 Jul 2023 | 19.25 | 18.60 | 19.80 | 18.25 | 3501129 | 3.77% |
| 13 Jul 2023 | 18.55 | 20.00 | 20.00 | 18.40 | 1532995 | -5.84% |
| 12 Jul 2023 | 19.70 | 20.60 | 21.15 | 19.50 | 562932 | -3.90% |
| 11 Jul 2023 | 20.50 | 21.20 | 21.70 | 20.05 | 2007421 | 2.76% |
| 10 Jul 2023 | 19.95 | 19.05 | 20.95 | 18.95 | 1613977 | 4.72% |
| 07 Jul 2023 | 19.05 | 18.55 | 19.30 | 18.50 | 347674 | 2.14% |
| 06 Jul 2023 | 18.65 | 19.00 | 19.00 | 18.45 | 248096 | -0.53% |
| 05 Jul 2023 | 18.75 | 18.30 | 19.00 | 18.30 | 144554 | 2.18% |
| 04 Jul 2023 | 18.35 | 18.60 | 18.85 | 18.10 | 378447 | -2.39% |
| 03 Jul 2023 | 18.80 | 18.20 | 19.00 | 18.15 | 442820 | 3.87% |
| 30 Jun 2023 | 18.10 | 17.95 | 18.40 | 17.95 | 300319 | 0.84% |
| 28 Jun 2023 | 17.95 | 18.35 | 18.40 | 17.75 | 456687 | -1.10% |
| 27 Jun 2023 | 18.15 | 18.20 | 19.05 | 17.90 | 855488 | 1.11% |
| 26 Jun 2023 | 17.95 | 19.65 | 19.75 | 17.80 | 1707472 | -7.47% |
| 23 Jun 2023 | 19.40 | 19.80 | 20.00 | 19.30 | 480457 | -2.76% |
| 22 Jun 2023 | 19.95 | 19.10 | 20.10 | 19.10 | 1225078 | 3.91% |
| 21 Jun 2023 | 19.20 | 19.25 | 20.15 | 18.95 | 1317647 | 1.05% |
| 20 Jun 2023 | 19.00 | 19.25 | 19.85 | 18.95 | 921063 | -1.81% |
| 19 Jun 2023 | 19.35 | 20.80 | 21.00 | 19.00 | 1986728 | -7.64% |
| 16 Jun 2023 | 20.95 | 21.20 | 21.85 | 20.50 | 3867660 | -5.84% |
| 15 Jun 2023 | 22.25 | 20.20 | 22.25 | 20.15 | 6304395 | 9.88% |
| 14 Jun 2023 | 20.25 | 18.90 | 20.55 | 18.70 | 2869579 | 8.29% |
| 13 Jun 2023 | 18.70 | 18.70 | 19.00 | 18.55 | 217335 | 0.00% |
| 12 Jun 2023 | 18.70 | 18.95 | 18.95 | 18.40 | 361165 | 0.00% |
| 09 Jun 2023 | 18.70 | 19.20 | 19.50 | 18.45 | 369835 | -2.60% |
| 08 Jun 2023 | 19.20 | 19.70 | 19.75 | 19.00 | 448231 | -2.04% |
| 07 Jun 2023 | 19.60 | 19.10 | 20.75 | 19.05 | 1825717 | 3.70% |
| 06 Jun 2023 | 18.90 | 19.20 | 19.55 | 18.80 | 241186 | -1.56% |
| 05 Jun 2023 | 19.20 | 19.35 | 19.60 | 19.10 | 198425 | 0.00% |
| 02 Jun 2023 | 19.20 | 19.40 | 19.55 | 19.10 | 173992 | -1.03% |
| 01 Jun 2023 | 19.40 | 19.20 | 19.75 | 19.10 | 203723 | 1.04% |
| 31 May 2023 | 19.20 | 19.60 | 20.05 | 19.05 | 407606 | -3.52% |
| 30 May 2023 | 19.90 | 20.25 | 20.35 | 19.75 | 148093 | -1.73% |
| 29 May 2023 | 20.25 | 20.70 | 20.70 | 20.10 | 99274 | -0.98% |
| 26 May 2023 | 20.45 | 20.30 | 20.60 | 19.85 | 134777 | 1.74% |
| 25 May 2023 | 20.10 | 20.95 | 20.95 | 19.80 | 500906 | 0.00% |
| 24 May 2023 | 20.10 | 20.85 | 20.85 | 19.90 | 172896 | -0.99% |
| 23 May 2023 | 20.30 | 20.20 | 20.75 | 20.15 | 172313 | -0.49% |
| 22 May 2023 | 20.40 | 20.55 | 20.70 | 20.20 | 114900 | -0.97% |
| 19 May 2023 | 20.60 | 20.70 | 20.95 | 20.15 | 178552 | 0.00% |
| 18 May 2023 | 20.60 | 20.95 | 21.35 | 20.50 | 200533 | -1.67% |
| 17 May 2023 | 20.95 | 21.65 | 21.95 | 20.60 | 228263 | -3.01% |
| 16 May 2023 | 21.60 | 22.25 | 22.25 | 21.25 | 637682 | 1.89% |
| 15 May 2023 | 21.20 | 20.25 | 21.35 | 19.65 | 354815 | 2.66% |
| 12 May 2023 | 20.65 | 21.10 | 21.35 | 20.30 | 87285 | -2.13% |
| 11 May 2023 | 21.10 | 22.00 | 22.40 | 20.75 | 457737 | -3.43% |
| 10 May 2023 | 21.85 | 21.90 | 21.90 | 21.30 | 509298 | 4.55% |
| 09 May 2023 | 20.90 | 21.15 | 21.80 | 20.80 | 117661 | -2.79% |
| 08 May 2023 | 21.50 | 21.60 | 22.00 | 21.15 | 186941 | -0.46% |
| 05 May 2023 | 21.60 | 23.10 | 23.10 | 21.50 | 181448 | -1.82% |
| 04 May 2023 | 22.00 | 21.05 | 22.10 | 20.70 | 319238 | 4.51% |
| 03 May 2023 | 21.05 | 19.90 | 21.05 | 19.90 | 160648 | 4.99% |
| 02 May 2023 | 20.05 | 19.50 | 20.50 | 19.50 | 95557 | -0.50% |
| 28 Apr 2023 | 20.15 | 20.25 | 20.80 | 20.05 | 72948 | -2.89% |
| 27 Apr 2023 | 20.75 | 20.00 | 20.95 | 19.55 | 89431 | 3.23% |
| 26 Apr 2023 | 20.10 | 20.05 | 20.25 | 20.00 | 106027 | -0.99% |
| 25 Apr 2023 | 20.30 | 20.15 | 20.70 | 19.90 | 187501 | -1.22% |
| 24 Apr 2023 | 20.55 | 20.10 | 21.00 | 19.70 | 127334 | 1.99% |
| 21 Apr 2023 | 20.15 | 20.80 | 20.90 | 19.60 | 239904 | -1.71% |
| 20 Apr 2023 | 20.50 | 21.10 | 21.10 | 20.45 | 171062 | -4.65% |
| 19 Apr 2023 | 21.50 | 21.80 | 21.80 | 21.30 | 466229 | 3.37% |
| 18 Apr 2023 | 20.80 | 20.80 | 20.80 | 20.25 | 196612 | 4.79% |
| 17 Apr 2023 | 19.85 | 19.20 | 19.85 | 18.95 | 199348 | 4.75% |
| 13 Apr 2023 | 18.95 | 19.00 | 19.15 | 18.50 | 101688 | -2.07% |
| 12 Apr 2023 | 19.35 | 18.70 | 19.50 | 18.30 | 211278 | 2.65% |
| 11 Apr 2023 | 18.85 | 18.15 | 19.00 | 18.10 | 160678 | 3.86% |
| 10 Apr 2023 | 18.15 | 18.00 | 18.40 | 17.85 | 43315 | 1.11% |
| 06 Apr 2023 | 17.95 | 18.00 | 18.30 | 17.10 | 307523 | 0.28% |
| 05 Apr 2023 | 17.90 | 17.70 | 18.25 | 17.70 | 58591 | 1.13% |
| 03 Apr 2023 | 17.70 | 16.95 | 17.70 | 16.85 | 99951 | 4.73% |
| 31 Mar 2023 | 16.90 | 17.35 | 17.45 | 16.80 | 149225 | -0.88% |
| 29 Mar 2023 | 17.05 | 17.45 | 17.45 | 16.75 | 283030 | -2.29% |
| 28 Mar 2023 | 17.45 | 18.05 | 18.35 | 17.45 | 102228 | -4.90% |
| 27 Mar 2023 | 18.35 | 19.45 | 19.60 | 18.30 | 180780 | -4.68% |
| 24 Mar 2023 | 19.25 | 19.20 | 19.25 | 18.50 | 320158 | 4.90% |
| 23 Mar 2023 | 18.35 | 17.90 | 18.70 | 17.90 | 299966 | 2.51% |
| 22 Mar 2023 | 17.90 | 17.05 | 17.90 | 17.05 | 463059 | 4.99% |
| 21 Mar 2023 | 17.05 | 17.70 | 17.70 | 16.95 | 321884 | 0.89% |
| 20 Mar 2023 | 16.90 | 17.50 | 17.50 | 16.60 | 308552 | -1.17% |
| 17 Mar 2023 | 17.10 | 17.00 | 17.30 | 16.65 | 83242 | -0.29% |
| 16 Mar 2023 | 17.15 | 16.85 | 17.30 | 16.60 | 261333 | 1.18% |
| 15 Mar 2023 | 16.95 | 16.30 | 17.40 | 16.30 | 340853 | 0.30% |
| 14 Mar 2023 | 16.90 | 17.30 | 17.75 | 16.55 | 525936 | -2.87% |
| 13 Mar 2023 | 17.40 | 18.15 | 18.90 | 17.40 | 322778 | -4.92% |
| 10 Mar 2023 | 18.30 | 18.65 | 19.10 | 18.10 | 651764 | -3.17% |
| 09 Mar 2023 | 18.90 | 18.55 | 19.40 | 18.55 | 116485 | 1.07% |
| 08 Mar 2023 | 18.70 | 18.95 | 18.95 | 18.45 | 139019 | -1.06% |
| 06 Mar 2023 | 18.90 | 18.55 | 19.00 | 18.50 | 117003 | 1.07% |
| 03 Mar 2023 | 18.70 | 19.00 | 19.20 | 18.60 | 215754 | -1.58% |
| 02 Mar 2023 | 19.00 | 18.75 | 19.25 | 18.75 | 367004 | 0.00% |
| 01 Mar 2023 | 19.00 | 19.00 | 19.45 | 18.80 | 106551 | -0.78% |
| 28 Feb 2023 | 19.15 | 18.70 | 19.60 | 18.55 | 225035 | 0.26% |
| 27 Feb 2023 | 19.10 | 19.40 | 20.15 | 18.80 | 244573 | -2.55% |
| 24 Feb 2023 | 19.60 | 19.55 | 20.20 | 19.40 | 123344 | -1.26% |
| 23 Feb 2023 | 19.85 | 18.95 | 19.85 | 18.55 | 561755 | 4.75% |
| 22 Feb 2023 | 18.95 | 18.45 | 19.50 | 18.00 | 541049 | 0.00% |
| 21 Feb 2023 | 18.95 | 19.65 | 19.65 | 18.85 | 533228 | -4.29% |
| 20 Feb 2023 | 19.80 | 19.85 | 20.00 | 18.25 | 840073 | 3.39% |
| 17 Feb 2023 | 19.15 | 17.60 | 19.15 | 17.55 | 745500 | 4.93% |
| 16 Feb 2023 | 18.25 | 16.85 | 18.55 | 16.85 | 1462560 | 3.11% |
| 15 Feb 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 151479 | -4.84% |
| 14 Feb 2023 | 18.60 | 18.80 | 19.90 | 18.60 | 2075503 | -9.93% |
| 13 Feb 2023 | 20.65 | 20.65 | 22.75 | 20.65 | 2264131 | -9.83% |
| 10 Feb 2023 | 22.90 | 23.10 | 24.40 | 22.70 | 725037 | -1.29% |
| 09 Feb 2023 | 23.20 | 23.85 | 24.05 | 23.10 | 482978 | -3.73% |
| 08 Feb 2023 | 24.10 | 24.10 | 25.20 | 24.00 | 326766 | -1.03% |
| 07 Feb 2023 | 24.35 | 24.80 | 24.80 | 24.20 | 111654 | 0.21% |
| 06 Feb 2023 | 24.30 | 24.35 | 24.80 | 24.00 | 237893 | -0.61% |
| 03 Feb 2023 | 24.45 | 25.25 | 25.25 | 24.00 | 236839 | -1.81% |
| 02 Feb 2023 | 24.90 | 25.05 | 25.60 | 24.80 | 241901 | -1.19% |
| 01 Feb 2023 | 25.20 | 26.50 | 26.50 | 24.95 | 322632 | -2.89% |
| 31 Jan 2023 | 25.95 | 25.85 | 26.25 | 25.40 | 288253 | 2.17% |
| 30 Jan 2023 | 25.40 | 26.05 | 26.60 | 25.20 | 312259 | -3.24% |
| 27 Jan 2023 | 26.25 | 27.60 | 27.95 | 26.25 | 740778 | -4.89% |
| 25 Jan 2023 | 27.60 | 28.25 | 28.45 | 27.50 | 305801 | -2.99% |
| 24 Jan 2023 | 28.45 | 29.50 | 29.50 | 28.25 | 771306 | -0.87% |
| 23 Jan 2023 | 28.70 | 28.70 | 28.70 | 28.05 | 2006668 | 4.94% |
| 20 Jan 2023 | 27.35 | 28.00 | 28.35 | 26.85 | 674453 | -1.26% |
| 19 Jan 2023 | 27.70 | 27.10 | 28.15 | 27.10 | 731783 | 3.17% |
| 18 Jan 2023 | 26.85 | 27.25 | 27.40 | 26.75 | 479643 | -0.56% |
| 17 Jan 2023 | 27.00 | 27.45 | 27.75 | 26.80 | 508920 | -0.92% |
| 16 Jan 2023 | 27.25 | 27.80 | 28.00 | 27.05 | 414991 | -1.98% |
| 13 Jan 2023 | 27.80 | 28.70 | 28.95 | 27.75 | 730421 | -1.24% |
| 12 Jan 2023 | 28.15 | 29.30 | 29.35 | 28.00 | 473431 | -2.93% |
| 11 Jan 2023 | 29.00 | 29.20 | 29.95 | 28.75 | 697375 | 0.17% |
| 10 Jan 2023 | 28.95 | 29.20 | 29.25 | 28.70 | 284865 | -0.17% |
| 09 Jan 2023 | 29.00 | 29.30 | 29.50 | 28.85 | 233250 | 0.00% |
| 06 Jan 2023 | 29.00 | 29.00 | 29.25 | 28.40 | 385267 | 0.52% |
| 05 Jan 2023 | 28.85 | 28.45 | 29.40 | 28.20 | 555146 | 2.49% |
| 04 Jan 2023 | 28.15 | 29.50 | 29.50 | 27.95 | 752572 | -4.25% |
| 03 Jan 2023 | 29.40 | 29.85 | 30.00 | 29.30 | 471322 | -1.84% |
| 02 Jan 2023 | 29.95 | 30.20 | 30.70 | 29.50 | 693235 | 1.01% |
| 30 Dec 2022 | 29.65 | 31.55 | 31.75 | 29.65 | 1711354 | -4.97% |
| 29 Dec 2022 | 31.20 | 31.80 | 31.80 | 30.75 | 5672859 | 2.97% |
| 28 Dec 2022 | 30.30 | 28.60 | 30.30 | 28.50 | 1195148 | 4.84% |
| 27 Dec 2022 | 28.90 | 28.00 | 28.90 | 27.60 | 575517 | 4.90% |
| 26 Dec 2022 | 27.55 | 27.35 | 28.65 | 26.90 | 848248 | -2.13% |
| 23 Dec 2022 | 28.15 | 29.00 | 29.35 | 28.15 | 525831 | -4.90% |
| 22 Dec 2022 | 29.60 | 31.00 | 31.30 | 29.15 | 853457 | -3.27% |
| 21 Dec 2022 | 30.60 | 31.70 | 32.80 | 30.50 | 1558941 | -3.47% |
| 20 Dec 2022 | 31.70 | 31.70 | 31.70 | 30.35 | 3233486 | 4.97% |
| 19 Dec 2022 | 30.20 | 29.20 | 30.20 | 28.80 | 169952 | 4.86% |
| 16 Dec 2022 | 28.80 | 29.30 | 29.80 | 28.55 | 282419 | -1.37% |
| 15 Dec 2022 | 29.20 | 29.05 | 29.60 | 29.05 | 231485 | -0.51% |
| 14 Dec 2022 | 29.35 | 29.85 | 30.05 | 29.20 | 381642 | -1.51% |
| 13 Dec 2022 | 29.80 | 30.55 | 30.95 | 29.70 | 402183 | -1.65% |
| 12 Dec 2022 | 30.30 | 31.75 | 31.95 | 30.20 | 1259342 | -4.27% |
| 09 Dec 2022 | 31.65 | 30.50 | 31.65 | 29.90 | 2615472 | 4.98% |
| 08 Dec 2022 | 30.15 | 29.05 | 30.45 | 29.05 | 1222214 | 3.79% |
| 07 Dec 2022 | 29.05 | 29.55 | 30.00 | 29.00 | 479317 | -1.53% |
| 06 Dec 2022 | 29.50 | 29.00 | 29.90 | 29.00 | 672840 | 1.20% |
| 05 Dec 2022 | 29.15 | 29.50 | 29.50 | 28.50 | 1439037 | 3.00% |
| 02 Dec 2022 | 28.30 | 28.00 | 28.60 | 27.95 | 417227 | 0.53% |
| 01 Dec 2022 | 28.15 | 27.85 | 28.95 | 27.65 | 1667173 | 1.99% |
| 30 Nov 2022 | 27.60 | 27.50 | 28.35 | 27.50 | 296365 | 0.18% |
| 29 Nov 2022 | 27.55 | 27.30 | 28.75 | 27.30 | 514784 | 0.00% |
| 28 Nov 2022 | 27.55 | 27.70 | 28.40 | 27.10 | 690931 | 0.00% |
| 25 Nov 2022 | 27.55 | 26.65 | 27.70 | 26.35 | 1250760 | 4.36% |
| 24 Nov 2022 | 26.40 | 26.95 | 26.95 | 26.10 | 513598 | -0.94% |
| 23 Nov 2022 | 26.65 | 25.75 | 26.65 | 24.75 | 666175 | 4.92% |
| 22 Nov 2022 | 25.40 | 26.60 | 26.75 | 25.25 | 368705 | -3.61% |
| 21 Nov 2022 | 26.35 | 27.00 | 27.45 | 26.20 | 328515 | -3.12% |
| 18 Nov 2022 | 27.20 | 27.20 | 27.90 | 26.85 | 502693 | -0.55% |
| 17 Nov 2022 | 27.35 | 27.95 | 28.10 | 27.30 | 266328 | -2.15% |
| 16 Nov 2022 | 27.95 | 28.70 | 29.00 | 27.80 | 238329 | -1.76% |
| 15 Nov 2022 | 28.45 | 29.25 | 29.45 | 28.25 | 851735 | 0.71% |
| 14 Nov 2022 | 28.25 | 27.55 | 28.85 | 27.40 | 692357 | 2.73% |
| 11 Nov 2022 | 27.50 | 28.00 | 28.25 | 27.40 | 286889 | 0.00% |
| 10 Nov 2022 | 27.50 | 29.30 | 29.30 | 27.30 | 361414 | -2.48% |
| 09 Nov 2022 | 28.20 | 28.50 | 29.25 | 27.80 | 455850 | -1.05% |
| 07 Nov 2022 | 28.50 | 29.10 | 29.80 | 28.10 | 1046408 | -0.70% |
| 04 Nov 2022 | 28.70 | 28.00 | 29.25 | 27.25 | 431524 | 2.50% |
| 03 Nov 2022 | 28.00 | 27.45 | 28.20 | 27.40 | 138700 | 0.72% |
| 02 Nov 2022 | 27.80 | 27.05 | 28.55 | 27.05 | 476553 | 2.21% |
| 01 Nov 2022 | 27.20 | 27.95 | 27.95 | 27.00 | 234624 | -1.27% |
| 31 Oct 2022 | 27.55 | 28.05 | 28.10 | 27.45 | 212929 | -0.18% |
| 28 Oct 2022 | 27.60 | 27.30 | 28.15 | 27.30 | 351800 | 0.00% |
| 27 Oct 2022 | 27.60 | 28.45 | 28.60 | 27.50 | 533131 | -3.50% |
| 25 Oct 2022 | 28.60 | 28.45 | 28.85 | 28.30 | 121390 | -0.69% |
| 24 Oct 2022 | 28.80 | 28.85 | 28.95 | 28.15 | 140881 | 1.59% |
| 21 Oct 2022 | 28.35 | 28.35 | 29.15 | 27.95 | 303158 | 0.00% |
| 20 Oct 2022 | 28.35 | 28.25 | 29.10 | 28.10 | 164690 | -1.39% |
| 19 Oct 2022 | 28.75 | 28.95 | 29.25 | 28.55 | 209353 | -0.69% |
| 18 Oct 2022 | 28.95 | 28.15 | 29.45 | 27.65 | 920206 | 2.66% |
| 17 Oct 2022 | 28.20 | 28.70 | 29.20 | 27.55 | 573822 | 0.36% |
| 14 Oct 2022 | 28.10 | 28.75 | 29.45 | 28.00 | 252287 | -1.58% |
| 13 Oct 2022 | 28.55 | 28.00 | 29.35 | 27.95 | 349442 | 1.42% |
| 12 Oct 2022 | 28.15 | 28.70 | 28.80 | 27.55 | 308566 | -1.57% |
| 11 Oct 2022 | 28.60 | 30.35 | 30.35 | 28.50 | 590839 | -4.51% |
| 10 Oct 2022 | 29.95 | 28.85 | 30.40 | 28.85 | 1338292 | 2.22% |
| 07 Oct 2022 | 29.30 | 27.95 | 29.30 | 27.40 | 2184231 | 4.83% |
| 06 Oct 2022 | 27.95 | 26.70 | 28.25 | 26.70 | 877205 | 3.71% |
| 04 Oct 2022 | 26.95 | 27.85 | 28.45 | 26.30 | 1599172 | -2.53% |
| 03 Oct 2022 | 27.65 | 28.70 | 28.95 | 27.65 | 1453604 | -4.98% |
| 30 Sep 2022 | 29.10 | 29.65 | 30.30 | 28.10 | 2358134 | -0.68% |
| 29 Sep 2022 | 29.30 | 29.30 | 29.30 | 28.15 | 4143672 | 4.83% |
| 28 Sep 2022 | 27.95 | 26.00 | 27.95 | 25.90 | 1013247 | 4.88% |
| 27 Sep 2022 | 26.65 | 29.45 | 29.55 | 26.55 | 3673775 | -9.66% |
| 26 Sep 2022 | 29.50 | 32.30 | 32.30 | 29.50 | 5281921 | -9.92% |
| 23 Sep 2022 | 32.75 | 36.90 | 36.90 | 32.75 | 4888638 | -9.90% |
| 22 Sep 2022 | 36.35 | 34.55 | 38.00 | 34.10 | 5457004 | 2.11% |
| 21 Sep 2022 | 35.60 | 41.40 | 41.40 | 34.55 | 22159794 | -5.44% |
| 20 Sep 2022 | 37.65 | 37.65 | 37.65 | 37.65 | 764151 | 9.93% |
| 19 Sep 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 3199062 | 19.96% |
| 16 Sep 2022 | 28.55 | 24.15 | 28.55 | 24.15 | 20905866 | 19.96% |
| 15 Sep 2022 | 23.80 | 23.10 | 24.50 | 23.00 | 915461 | 3.03% |
| 14 Sep 2022 | 23.10 | 23.20 | 23.75 | 22.90 | 406039 | -0.65% |
| 13 Sep 2022 | 23.25 | 23.70 | 23.90 | 23.10 | 391404 | -1.69% |
| 12 Sep 2022 | 23.65 | 24.10 | 24.40 | 23.55 | 238987 | -1.05% |
| 09 Sep 2022 | 23.90 | 24.65 | 25.10 | 23.80 | 342299 | -3.04% |
| 08 Sep 2022 | 24.65 | 25.15 | 25.70 | 24.55 | 677882 | -1.20% |
| 07 Sep 2022 | 24.95 | 24.00 | 25.50 | 23.80 | 842121 | 3.96% |
| 06 Sep 2022 | 24.00 | 24.70 | 24.80 | 23.80 | 375753 | -2.24% |
| 05 Sep 2022 | 24.55 | 24.85 | 25.05 | 24.50 | 361689 | -0.41% |
| 02 Sep 2022 | 24.65 | 24.70 | 25.80 | 24.45 | 2068617 | 0.61% |
| 01 Sep 2022 | 24.50 | 24.80 | 25.45 | 24.10 | 654632 | 0.20% |
| 30 Aug 2022 | 24.45 | 24.15 | 25.20 | 23.90 | 854679 | 1.24% |
| 29 Aug 2022 | 24.15 | 23.55 | 24.60 | 23.40 | 392070 | -0.41% |
| 26 Aug 2022 | 24.25 | 24.25 | 24.65 | 23.55 | 548317 | 0.83% |
| 25 Aug 2022 | 24.05 | 23.60 | 25.25 | 23.20 | 1482474 | 1.91% |
| 24 Aug 2022 | 23.60 | 23.40 | 24.00 | 23.05 | 605178 | 1.51% |
| 23 Aug 2022 | 23.25 | 23.05 | 24.00 | 22.85 | 608046 | 0.87% |
| 22 Aug 2022 | 23.05 | 23.40 | 23.40 | 23.00 | 212147 | -1.71% |
| 19 Aug 2022 | 23.45 | 23.40 | 24.00 | 22.90 | 655778 | 1.30% |
| 18 Aug 2022 | 23.15 | 23.20 | 23.50 | 22.75 | 298012 | 0.43% |
| 17 Aug 2022 | 23.05 | 22.55 | 23.25 | 22.35 | 645724 | 2.90% |
| 16 Aug 2022 | 22.40 | 23.45 | 23.45 | 19.35 | 614922 | -3.03% |
| 12 Aug 2022 | 23.10 | 22.30 | 24.00 | 22.20 | 1128741 | 3.59% |
| 11 Aug 2022 | 22.30 | 23.05 | 23.30 | 21.90 | 604156 | -1.55% |
| 10 Aug 2022 | 22.65 | 22.50 | 23.65 | 22.50 | 385063 | -1.74% |
| 08 Aug 2022 | 23.05 | 22.45 | 23.45 | 22.45 | 486939 | 2.67% |
| 05 Aug 2022 | 22.45 | 22.40 | 23.10 | 22.40 | 183535 | 0.22% |
| 04 Aug 2022 | 22.40 | 22.95 | 23.30 | 22.25 | 372259 | -2.40% |
| 03 Aug 2022 | 22.95 | 22.90 | 23.60 | 22.75 | 293239 | 0.22% |
| 02 Aug 2022 | 22.90 | 22.85 | 23.40 | 22.65 | 178794 | 1.33% |
| 01 Aug 2022 | 22.60 | 24.00 | 24.00 | 21.90 | 599179 | -4.64% |
| 29 Jul 2022 | 23.70 | 23.65 | 25.00 | 23.00 | 1148397 | 0.64% |
| 28 Jul 2022 | 23.55 | 22.35 | 24.00 | 21.65 | 1347401 | 6.56% |
| 27 Jul 2022 | 22.10 | 21.45 | 23.10 | 21.05 | 799415 | 4.00% |
| 26 Jul 2022 | 21.25 | 21.20 | 21.45 | 20.85 | 1661149 | 1.19% |
| 25 Jul 2022 | 21.00 | 21.20 | 21.30 | 20.75 | 177316 | 0.00% |
| 22 Jul 2022 | 21.00 | 21.15 | 21.20 | 20.50 | 272960 | 0.48% |
| 21 Jul 2022 | 20.90 | 21.25 | 21.30 | 20.55 | 167260 | -0.48% |
| 20 Jul 2022 | 21.00 | 20.80 | 21.45 | 20.55 | 243219 | 2.69% |
| 19 Jul 2022 | 20.45 | 20.85 | 21.90 | 20.30 | 937788 | -4.22% |
| 18 Jul 2022 | 21.35 | 20.80 | 21.65 | 20.80 | 156527 | 1.91% |
| 15 Jul 2022 | 20.95 | 21.80 | 21.80 | 20.65 | 129932 | -2.33% |
| 14 Jul 2022 | 21.45 | 22.00 | 22.00 | 21.30 | 96610 | -1.38% |
| 13 Jul 2022 | 21.75 | 21.75 | 22.50 | 21.70 | 131531 | 0.23% |
| 12 Jul 2022 | 21.70 | 21.35 | 22.50 | 21.00 | 406920 | 2.36% |
| 11 Jul 2022 | 21.20 | 21.00 | 21.45 | 20.80 | 614658 | 0.95% |
| 08 Jul 2022 | 21.00 | 20.70 | 21.50 | 20.35 | 504286 | 2.44% |
| 07 Jul 2022 | 20.50 | 20.45 | 20.85 | 19.90 | 155388 | 1.74% |
| 06 Jul 2022 | 20.15 | 20.65 | 21.10 | 19.70 | 407949 | -1.23% |
| 05 Jul 2022 | 20.40 | 22.30 | 22.70 | 20.30 | 958959 | -7.48% |
| 04 Jul 2022 | 22.05 | 23.00 | 23.30 | 21.80 | 178143 | -3.71% |
| 01 Jul 2022 | 22.90 | 22.05 | 24.00 | 22.05 | 316858 | 1.33% |
| 30 Jun 2022 | 22.60 | 22.90 | 23.50 | 22.40 | 343892 | -1.74% |
| 29 Jun 2022 | 23.00 | 20.55 | 24.80 | 20.20 | 1751437 | 11.11% |
| 28 Jun 2022 | 20.70 | 20.90 | 20.90 | 20.05 | 356067 | -0.72% |
| 27 Jun 2022 | 20.85 | 19.90 | 21.20 | 19.55 | 387180 | 5.30% |
| 24 Jun 2022 | 19.80 | 19.15 | 19.95 | 19.15 | 165098 | 3.66% |
| 23 Jun 2022 | 19.10 | 19.00 | 19.90 | 18.95 | 147491 | 1.06% |
| 22 Jun 2022 | 18.90 | 19.05 | 19.30 | 18.70 | 99833 | -1.56% |
| 21 Jun 2022 | 19.20 | 18.90 | 19.60 | 18.80 | 102003 | 2.13% |
| 20 Jun 2022 | 18.80 | 19.45 | 19.60 | 18.60 | 206372 | -3.34% |
| 17 Jun 2022 | 19.45 | 18.65 | 20.90 | 18.10 | 1117857 | 4.29% |
| 16 Jun 2022 | 18.65 | 19.85 | 19.85 | 18.25 | 687541 | -4.11% |
| 15 Jun 2022 | 19.45 | 19.65 | 19.95 | 18.25 | 419256 | 2.37% |
| 14 Jun 2022 | 19.00 | 20.35 | 20.35 | 18.75 | 632532 | -5.47% |
| 13 Jun 2022 | 20.10 | 20.80 | 20.85 | 20.00 | 206834 | -4.74% |
| 10 Jun 2022 | 21.10 | 21.20 | 21.35 | 20.50 | 198445 | 0.48% |
| 09 Jun 2022 | 21.00 | 21.05 | 21.60 | 20.80 | 123982 | -0.24% |
| 08 Jun 2022 | 21.05 | 21.60 | 21.90 | 20.80 | 278020 | -1.17% |
| 07 Jun 2022 | 21.30 | 22.30 | 22.55 | 21.15 | 495604 | -6.37% |
| 06 Jun 2022 | 22.75 | 21.00 | 23.00 | 20.00 | 1276785 | 8.59% |
| 03 Jun 2022 | 20.95 | 22.00 | 23.20 | 20.80 | 321251 | -4.12% |
| 02 Jun 2022 | 21.85 | 20.65 | 22.40 | 20.40 | 588208 | 5.56% |
| 01 Jun 2022 | 20.70 | 21.00 | 21.30 | 20.50 | 190081 | -1.66% |
| 31 May 2022 | 21.05 | 21.00 | 21.50 | 20.85 | 286487 | -2.77% |
| 30 May 2022 | 21.65 | 21.85 | 21.85 | 21.05 | 152968 | 3.59% |
| 27 May 2022 | 20.90 | 21.20 | 21.25 | 20.10 | 150878 | 3.21% |
| 26 May 2022 | 20.25 | 21.30 | 21.30 | 19.60 | 153413 | -1.46% |
| 25 May 2022 | 20.55 | 21.30 | 21.90 | 20.30 | 369448 | -3.52% |
| 24 May 2022 | 21.30 | 22.05 | 22.15 | 21.10 | 452077 | -3.18% |
| 23 May 2022 | 22.00 | 22.45 | 22.50 | 21.85 | 96118 | -1.12% |
| 20 May 2022 | 22.25 | 22.00 | 22.60 | 21.80 | 129752 | 2.06% |
| 19 May 2022 | 21.80 | 21.65 | 22.20 | 21.50 | 186091 | -2.02% |
| 18 May 2022 | 22.25 | 22.70 | 23.40 | 22.15 | 170647 | -0.89% |
| 17 May 2022 | 22.45 | 21.80 | 22.70 | 21.80 | 180371 | 3.46% |
| 16 May 2022 | 21.70 | 22.00 | 22.40 | 21.50 | 280568 | -1.36% |
| 13 May 2022 | 22.00 | 21.90 | 23.20 | 21.10 | 292379 | 4.27% |
| 12 May 2022 | 21.10 | 21.35 | 21.35 | 20.40 | 324174 | -2.76% |
| 11 May 2022 | 21.70 | 23.05 | 23.05 | 21.25 | 331775 | -5.03% |
| 10 May 2022 | 22.85 | 22.25 | 23.25 | 21.70 | 428428 | 4.34% |
| 09 May 2022 | 21.90 | 22.20 | 22.50 | 21.40 | 395092 | -3.52% |
| 06 May 2022 | 22.70 | 23.00 | 23.20 | 22.50 | 182798 | -2.58% |
| 05 May 2022 | 23.30 | 23.35 | 24.00 | 23.05 | 169575 | 0.87% |
| 04 May 2022 | 23.10 | 24.05 | 24.20 | 23.00 | 354855 | -3.35% |
| 02 May 2022 | 23.90 | 24.00 | 24.20 | 23.60 | 315739 | -2.45% |
| 29 Apr 2022 | 24.50 | 24.75 | 25.50 | 24.40 | 412796 | 0.00% |
| 28 Apr 2022 | 24.50 | 24.75 | 25.30 | 24.20 | 396458 | -1.21% |
| 27 Apr 2022 | 24.80 | 24.80 | 25.20 | 24.50 | 268905 | -0.40% |
| 26 Apr 2022 | 24.90 | 25.35 | 25.95 | 24.70 | 678097 | -0.60% |
| 25 Apr 2022 | 25.05 | 25.70 | 25.70 | 25.00 | 315109 | -3.09% |
| 22 Apr 2022 | 25.85 | 26.60 | 26.65 | 25.75 | 415679 | -3.54% |
| 21 Apr 2022 | 26.80 | 26.20 | 27.00 | 25.60 | 1042115 | 3.68% |
| 20 Apr 2022 | 25.85 | 25.75 | 26.75 | 25.45 | 1148240 | 0.78% |
| 19 Apr 2022 | 25.65 | 26.20 | 27.00 | 25.10 | 689714 | -0.97% |
| 18 Apr 2022 | 25.90 | 25.00 | 26.50 | 24.65 | 876037 | 2.37% |
| 13 Apr 2022 | 25.30 | 24.95 | 26.20 | 24.90 | 229936 | 2.22% |
| 12 Apr 2022 | 24.75 | 25.95 | 25.95 | 24.35 | 629449 | -4.07% |
| 11 Apr 2022 | 25.80 | 27.10 | 27.10 | 25.65 | 394621 | -5.32% |
| 08 Apr 2022 | 27.25 | 27.75 | 28.15 | 27.15 | 859025 | -0.18% |
| 07 Apr 2022 | 27.30 | 26.05 | 27.85 | 25.60 | 1909040 | 5.81% |
| 06 Apr 2022 | 25.80 | 25.70 | 26.00 | 25.15 | 634027 | 1.18% |
| 05 Apr 2022 | 25.50 | 25.55 | 25.95 | 25.15 | 430010 | 1.39% |
| 04 Apr 2022 | 25.15 | 24.45 | 25.95 | 24.00 | 721063 | 3.71% |
| 01 Apr 2022 | 24.25 | 23.30 | 24.65 | 22.60 | 882982 | 6.36% |
| 31 Mar 2022 | 22.80 | 23.10 | 23.45 | 22.55 | 453004 | -0.65% |
| 30 Mar 2022 | 22.95 | 22.55 | 23.40 | 22.55 | 1338284 | 2.68% |
| 29 Mar 2022 | 22.35 | 22.15 | 23.90 | 21.80 | 2614019 | 1.36% |
| 28 Mar 2022 | 22.05 | 22.55 | 22.85 | 22.00 | 760817 | -2.65% |
| 25 Mar 2022 | 22.65 | 23.35 | 23.35 | 22.55 | 688041 | -1.74% |
| 24 Mar 2022 | 23.05 | 23.45 | 23.70 | 22.50 | 931221 | -1.28% |
| 23 Mar 2022 | 23.35 | 23.20 | 23.70 | 22.70 | 1380267 | 2.86% |
| 22 Mar 2022 | 22.70 | 23.20 | 23.25 | 22.25 | 1289839 | -0.44% |
| 21 Mar 2022 | 22.80 | 23.65 | 23.80 | 22.70 | 1291785 | -2.56% |
| 17 Mar 2022 | 23.40 | 24.00 | 24.45 | 23.05 | 455477 | -1.27% |
| 16 Mar 2022 | 23.70 | 24.50 | 24.80 | 23.60 | 920081 | -2.07% |
| 15 Mar 2022 | 24.20 | 23.30 | 25.15 | 22.95 | 1447450 | 5.45% |
| 14 Mar 2022 | 22.95 | 23.00 | 23.75 | 22.60 | 980138 | -1.92% |
| 11 Mar 2022 | 23.40 | 23.40 | 24.50 | 22.90 | 347150 | -0.64% |
| 10 Mar 2022 | 23.55 | 24.50 | 24.50 | 23.15 | 520319 | 0.21% |
| 09 Mar 2022 | 23.50 | 23.30 | 24.15 | 23.05 | 288456 | 1.51% |
| 08 Mar 2022 | 23.15 | 23.00 | 23.70 | 22.50 | 306234 | 1.54% |
| 07 Mar 2022 | 22.80 | 22.20 | 23.85 | 21.15 | 441367 | -1.08% |
| 04 Mar 2022 | 23.05 | 23.80 | 23.80 | 22.55 | 972321 | -3.76% |
| 03 Mar 2022 | 23.95 | 25.30 | 25.30 | 23.45 | 398612 | -2.24% |
| 02 Mar 2022 | 24.50 | 24.50 | 25.45 | 24.10 | 304250 | -1.21% |
| 28 Feb 2022 | 24.80 | 22.95 | 25.50 | 21.50 | 1117257 | 6.90% |
| 25 Feb 2022 | 23.20 | 22.30 | 23.80 | 22.30 | 347098 | 5.94% |
| 24 Feb 2022 | 21.90 | 22.60 | 23.45 | 21.55 | 1010962 | -8.37% |
| 23 Feb 2022 | 23.90 | 23.40 | 24.50 | 23.40 | 263699 | 3.02% |
| 22 Feb 2022 | 23.20 | 23.00 | 24.00 | 22.50 | 437516 | -1.90% |
| 21 Feb 2022 | 23.65 | 25.10 | 25.10 | 23.20 | 317929 | -5.02% |
| 18 Feb 2022 | 24.90 | 24.85 | 25.90 | 24.50 | 887696 | 0.00% |
| 17 Feb 2022 | 24.90 | 26.00 | 26.50 | 24.50 | 422501 | -2.92% |
| 16 Feb 2022 | 25.65 | 24.75 | 27.15 | 24.75 | 760027 | 3.85% |
| 15 Feb 2022 | 24.70 | 24.25 | 25.45 | 22.90 | 1439192 | -1.20% |
| 14 Feb 2022 | 25.00 | 25.90 | 26.95 | 24.30 | 836671 | -6.37% |
| 11 Feb 2022 | 26.70 | 26.55 | 27.00 | 26.15 | 354764 | -0.19% |
| 10 Feb 2022 | 26.75 | 27.30 | 27.40 | 26.40 | 419330 | -0.93% |
| 09 Feb 2022 | 27.00 | 27.25 | 27.90 | 26.80 | 419834 | -0.55% |
| 08 Feb 2022 | 27.15 | 28.30 | 28.55 | 26.85 | 727165 | -3.55% |
| 07 Feb 2022 | 28.15 | 27.65 | 28.85 | 27.10 | 818556 | 1.99% |
| 04 Feb 2022 | 27.60 | 28.30 | 28.75 | 27.35 | 631059 | -1.95% |
| 03 Feb 2022 | 28.15 | 29.10 | 29.10 | 27.95 | 533150 | -2.09% |
| 02 Feb 2022 | 28.75 | 28.50 | 29.20 | 28.10 | 641286 | 2.86% |
| 01 Feb 2022 | 27.95 | 28.60 | 28.60 | 27.65 | 517042 | -0.18% |
| 31 Jan 2022 | 28.00 | 29.15 | 29.60 | 27.80 | 961592 | -3.61% |
| 28 Jan 2022 | 29.05 | 30.40 | 30.60 | 28.50 | 898890 | -2.84% |
| 27 Jan 2022 | 29.90 | 29.50 | 30.35 | 28.50 | 1071740 | 2.22% |
| 25 Jan 2022 | 29.25 | 29.10 | 30.10 | 27.80 | 965946 | -1.02% |
| 24 Jan 2022 | 29.55 | 31.85 | 32.50 | 29.00 | 1907049 | -6.93% |
| 21 Jan 2022 | 31.75 | 33.75 | 34.50 | 31.45 | 3721331 | -5.22% |
| 20 Jan 2022 | 33.50 | 33.35 | 34.75 | 31.80 | 5101237 | 1.98% |
| 19 Jan 2022 | 32.85 | 30.05 | 33.25 | 29.55 | 4977318 | 8.60% |
| 18 Jan 2022 | 30.25 | 31.90 | 32.80 | 29.90 | 2208341 | -4.57% |
| 17 Jan 2022 | 31.70 | 29.60 | 32.50 | 29.20 | 5700073 | 7.09% |
| 14 Jan 2022 | 29.60 | 29.40 | 30.00 | 28.90 | 1316556 | 1.54% |
| 13 Jan 2022 | 29.15 | 28.60 | 30.00 | 28.00 | 1998364 | 1.57% |
| 12 Jan 2022 | 28.70 | 29.90 | 30.25 | 28.45 | 1879984 | -1.20% |
| 11 Jan 2022 | 29.05 | 28.85 | 30.00 | 28.00 | 3156765 | 1.40% |
| 10 Jan 2022 | 28.65 | 30.00 | 30.30 | 27.90 | 1307441 | -3.37% |
| 07 Jan 2022 | 29.65 | 28.50 | 30.50 | 27.50 | 3912679 | 4.22% |
| 06 Jan 2022 | 28.45 | 27.95 | 29.05 | 27.35 | 713525 | 1.07% |
| 05 Jan 2022 | 28.15 | 29.25 | 29.35 | 27.90 | 886271 | -2.93% |
| 04 Jan 2022 | 29.00 | 31.40 | 31.40 | 28.05 | 3975086 | -0.85% |
| 03 Jan 2022 | 29.25 | 26.75 | 29.25 | 26.45 | 3112890 | 9.96% |
| 31 Dec 2021 | 26.60 | 27.30 | 27.50 | 26.40 | 384771 | -1.66% |
| 30 Dec 2021 | 27.05 | 27.30 | 27.50 | 26.80 | 478547 | -0.18% |
| 29 Dec 2021 | 27.10 | 27.35 | 27.40 | 26.30 | 532793 | 0.37% |
| 28 Dec 2021 | 27.00 | 27.45 | 27.45 | 26.80 | 614075 | 0.00% |
| 27 Dec 2021 | 27.00 | 25.95 | 27.25 | 24.70 | 954211 | 5.88% |
| 24 Dec 2021 | 25.50 | 27.00 | 27.00 | 25.25 | 486628 | -4.32% |
| 23 Dec 2021 | 26.65 | 27.00 | 27.40 | 25.90 | 688872 | 4.10% |
| 22 Dec 2021 | 25.60 | 24.30 | 25.85 | 24.00 | 1071786 | 8.70% |
| 21 Dec 2021 | 23.55 | 21.55 | 25.70 | 21.55 | 6210484 | -1.46% |
| 20 Dec 2021 | 23.90 | 27.00 | 27.00 | 23.90 | 757620 | -9.98% |
| 17 Dec 2021 | 26.55 | 27.40 | 27.70 | 26.20 | 525182 | -3.28% |
| 16 Dec 2021 | 27.45 | 27.95 | 28.25 | 27.30 | 253054 | -1.44% |
| 15 Dec 2021 | 27.85 | 28.40 | 28.45 | 27.50 | 361447 | 0.18% |
| 14 Dec 2021 | 27.80 | 28.70 | 28.95 | 27.50 | 666189 | -0.54% |
| 13 Dec 2021 | 27.95 | 31.00 | 31.20 | 27.70 | 1381733 | -6.21% |
| 10 Dec 2021 | 29.80 | 27.55 | 30.35 | 27.25 | 2167508 | 7.97% |
| 09 Dec 2021 | 27.60 | 27.75 | 28.55 | 26.55 | 360663 | 2.41% |
| 08 Dec 2021 | 26.95 | 25.70 | 27.50 | 25.70 | 625274 | 2.67% |
| 07 Dec 2021 | 26.25 | 26.70 | 26.70 | 26.00 | 273906 | 0.57% |
| 06 Dec 2021 | 26.10 | 26.35 | 26.50 | 26.00 | 113568 | -0.95% |
| 03 Dec 2021 | 26.35 | 26.25 | 26.70 | 26.00 | 161885 | 0.38% |
| 02 Dec 2021 | 26.25 | 26.00 | 26.60 | 25.45 | 440006 | 1.74% |
| 01 Dec 2021 | 25.80 | 25.15 | 26.05 | 25.15 | 264540 | 2.38% |
| 30 Nov 2021 | 25.20 | 26.55 | 26.80 | 24.75 | 611199 | -3.08% |
| 29 Nov 2021 | 26.00 | 27.40 | 27.65 | 26.00 | 625412 | -4.94% |
| 26 Nov 2021 | 27.35 | 28.15 | 28.40 | 26.95 | 454004 | -2.67% |
| 25 Nov 2021 | 28.10 | 28.40 | 29.40 | 27.90 | 490574 | 0.36% |
| 24 Nov 2021 | 28.00 | 29.10 | 29.10 | 27.70 | 1196466 | -0.71% |
| 23 Nov 2021 | 28.20 | 27.80 | 28.70 | 27.50 | 471869 | 1.26% |
| 22 Nov 2021 | 27.85 | 29.30 | 30.25 | 27.80 | 1027090 | -4.79% |
| 18 Nov 2021 | 29.25 | 30.00 | 30.30 | 28.80 | 697270 | -2.50% |
| 17 Nov 2021 | 30.00 | 29.15 | 30.50 | 29.00 | 1795686 | 3.27% |
| 16 Nov 2021 | 29.05 | 29.10 | 29.55 | 28.35 | 374732 | 0.52% |
| 15 Nov 2021 | 28.90 | 30.00 | 30.75 | 28.70 | 778556 | -4.30% |
| 12 Nov 2021 | 30.20 | 28.90 | 30.25 | 28.20 | 1826800 | 4.68% |
| 11 Nov 2021 | 28.85 | 28.90 | 29.50 | 27.65 | 507530 | -0.69% |
| 10 Nov 2021 | 29.05 | 31.20 | 31.20 | 28.90 | 3230950 | -2.35% |
| 09 Nov 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 517842 | 4.94% |
| 08 Nov 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 395508 | 5.00% |
| 04 Nov 2021 | 27.00 | 26.95 | 27.40 | 26.60 | 75470 | 2.08% |
| 03 Nov 2021 | 26.45 | 27.40 | 27.40 | 26.10 | 247380 | -2.40% |
| 02 Nov 2021 | 27.10 | 27.40 | 27.50 | 26.65 | 326318 | -0.37% |
| 01 Nov 2021 | 27.20 | 26.25 | 27.35 | 26.10 | 567815 | 4.41% |
| 29 Oct 2021 | 26.05 | 26.05 | 26.35 | 25.05 | 283044 | -0.57% |
| 28 Oct 2021 | 26.20 | 28.00 | 28.15 | 26.10 | 627662 | -4.55% |
| 27 Oct 2021 | 27.45 | 26.05 | 27.45 | 25.95 | 721223 | 4.97% |
| 26 Oct 2021 | 26.15 | 25.45 | 26.15 | 25.15 | 542348 | 4.81% |
| 25 Oct 2021 | 24.95 | 26.00 | 26.65 | 24.95 | 644143 | -4.95% |
| 22 Oct 2021 | 26.25 | 27.00 | 27.70 | 25.80 | 349285 | -2.96% |
| 21 Oct 2021 | 27.05 | 27.20 | 27.65 | 26.50 | 424286 | 1.12% |
| 20 Oct 2021 | 26.75 | 28.70 | 28.70 | 26.75 | 844819 | -4.97% |
| 19 Oct 2021 | 28.15 | 29.95 | 29.95 | 27.95 | 427368 | -4.25% |
| 18 Oct 2021 | 29.40 | 29.70 | 30.60 | 29.10 | 755906 | -0.68% |
| 14 Oct 2021 | 29.60 | 29.90 | 30.90 | 29.35 | 762355 | -2.15% |
| 13 Oct 2021 | 30.25 | 29.20 | 30.35 | 28.20 | 1989445 | 4.49% |
| 12 Oct 2021 | 28.95 | 30.00 | 30.40 | 28.75 | 1402364 | -4.30% |
| 11 Oct 2021 | 30.25 | 30.20 | 31.25 | 29.10 | 1101958 | 1.51% |
| 08 Oct 2021 | 29.80 | 28.40 | 29.80 | 28.40 | 332056 | 4.93% |
| 07 Oct 2021 | 28.40 | 29.30 | 30.20 | 27.90 | 574790 | -1.56% |
| 06 Oct 2021 | 28.85 | 28.80 | 30.80 | 28.75 | 685767 | -4.63% |
| 05 Oct 2021 | 30.25 | 30.15 | 31.70 | 30.15 | 611045 | -4.57% |
| 04 Oct 2021 | 31.70 | 31.35 | 34.15 | 31.35 | 999807 | -3.79% |
| 01 Oct 2021 | 32.95 | 33.80 | 33.85 | 32.95 | 201747 | -4.91% |
| 30 Sep 2021 | 34.65 | 35.15 | 35.15 | 32.75 | 4407186 | 3.43% |
| 29 Sep 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 164175 | 4.85% |
| 28 Sep 2021 | 31.95 | 30.85 | 31.95 | 30.50 | 8022203 | 4.93% |
| 27 Sep 2021 | 30.45 | 31.35 | 31.35 | 29.70 | 5953153 | -1.30% |
| 24 Sep 2021 | 30.85 | 30.85 | 30.85 | 29.50 | 1186890 | 4.93% |
| 23 Sep 2021 | 29.40 | 28.70 | 29.40 | 28.50 | 555071 | 5.00% |
| 22 Sep 2021 | 28.00 | 26.75 | 28.00 | 26.50 | 335730 | 4.87% |
| 21 Sep 2021 | 26.70 | 26.00 | 26.90 | 25.50 | 621525 | -0.37% |
| 20 Sep 2021 | 26.80 | 27.75 | 28.00 | 26.60 | 539090 | -4.29% |
| 17 Sep 2021 | 28.00 | 27.65 | 28.50 | 26.55 | 992630 | 0.36% |
| 16 Sep 2021 | 27.90 | 29.20 | 29.55 | 27.65 | 293633 | -3.79% |
| 15 Sep 2021 | 29.00 | 29.50 | 30.80 | 28.10 | 734764 | -1.86% |
| 14 Sep 2021 | 29.55 | 26.75 | 29.55 | 26.75 | 1020220 | 4.97% |
| 13 Sep 2021 | 28.15 | 28.15 | 28.90 | 28.15 | 297040 | -4.90% |
| 09 Sep 2021 | 29.60 | 32.65 | 32.65 | 29.55 | 1399466 | -4.82% |
| 08 Sep 2021 | 31.10 | 31.10 | 31.10 | 30.40 | 1555588 | 4.89% |
| 07 Sep 2021 | 29.65 | 29.65 | 29.65 | 28.25 | 4463822 | 4.96% |
| 06 Sep 2021 | 28.25 | 27.95 | 28.25 | 27.60 | 1753670 | 4.82% |
| 03 Sep 2021 | 26.95 | 26.95 | 26.95 | 24.60 | 7320738 | 4.86% |
| 02 Sep 2021 | 25.70 | 25.70 | 25.70 | 25.70 | 133537 | 4.90% |
| 01 Sep 2021 | 24.50 | 24.50 | 24.50 | 24.50 | 251784 | 4.93% |
| 31 Aug 2021 | 23.35 | 23.35 | 23.35 | 23.35 | 72758 | 4.94% |
| 30 Aug 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 290557 | 4.95% |
| 27 Aug 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 363112 | 4.95% |
| 26 Aug 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 223594 | 4.94% |
| 25 Aug 2021 | 19.25 | 18.05 | 19.25 | 18.05 | 1958931 | 4.90% |
| 24 Aug 2021 | 18.35 | 18.30 | 19.70 | 18.30 | 3346288 | -4.68% |
| 23 Aug 2021 | 19.25 | 19.25 | 20.65 | 19.25 | 1263050 | -4.94% |
| 20 Aug 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 57599 | -4.93% |
| 18 Aug 2021 | 21.30 | 21.30 | 21.30 | 21.30 | 105574 | -4.91% |
| 17 Aug 2021 | 22.40 | 22.40 | 22.40 | 22.40 | 74093 | -4.88% |
| 16 Aug 2021 | 23.55 | 23.85 | 24.05 | 23.55 | 674753 | -4.85% |
| 13 Aug 2021 | 24.75 | 26.70 | 26.85 | 24.75 | 3247403 | -4.99% |
| 12 Aug 2021 | 26.05 | 24.15 | 26.05 | 23.80 | 3275218 | 4.83% |
| 11 Aug 2021 | 24.85 | 24.75 | 27.50 | 24.75 | 11496588 | -9.64% |
| 10 Aug 2021 | 27.50 | 27.50 | 27.50 | 27.50 | 169283 | -9.98% |
| 09 Aug 2021 | 30.55 | 30.55 | 30.55 | 30.55 | 216564 | -9.88% |
| 06 Aug 2021 | 33.90 | 35.10 | 35.20 | 32.40 | 1311242 | 3.99% |
| 05 Aug 2021 | 32.60 | 31.30 | 32.70 | 30.65 | 1273216 | 4.65% |
| 04 Aug 2021 | 31.15 | 31.50 | 32.65 | 30.60 | 1225314 | 0.16% |
| 03 Aug 2021 | 31.10 | 31.50 | 31.85 | 30.65 | 720060 | -3.57% |
| 02 Aug 2021 | 32.25 | 34.25 | 35.15 | 32.25 | 1167542 | -4.87% |
| 30 Jul 2021 | 33.90 | 35.70 | 36.40 | 33.30 | 984565 | -2.59% |
| 29 Jul 2021 | 34.80 | 34.80 | 34.80 | 34.80 | 140201 | 4.98% |
| 28 Jul 2021 | 33.15 | 33.00 | 33.15 | 31.90 | 1665163 | 4.91% |
| 27 Jul 2021 | 31.60 | 29.30 | 31.60 | 29.30 | 1469405 | 4.98% |
| 26 Jul 2021 | 30.10 | 30.50 | 31.00 | 29.30 | 1071462 | -2.27% |
| 23 Jul 2021 | 30.80 | 33.15 | 33.50 | 30.80 | 528279 | -4.94% |
| 22 Jul 2021 | 32.40 | 32.90 | 33.60 | 31.60 | 799194 | -1.82% |
| 20 Jul 2021 | 33.00 | 34.60 | 35.30 | 33.00 | 375065 | -4.90% |
| 19 Jul 2021 | 34.70 | 35.50 | 35.50 | 33.75 | 309915 | -1.14% |
| 16 Jul 2021 | 35.10 | 33.50 | 35.70 | 33.50 | 1091538 | 2.63% |
| 15 Jul 2021 | 34.20 | 33.10 | 34.90 | 33.10 | 693305 | 0.59% |
| 14 Jul 2021 | 34.00 | 35.00 | 36.50 | 33.55 | 267041 | -2.72% |
| 13 Jul 2021 | 34.95 | 33.00 | 35.30 | 33.00 | 631681 | 3.86% |
| 12 Jul 2021 | 33.65 | 35.25 | 35.25 | 33.40 | 260465 | -2.04% |
| 09 Jul 2021 | 34.35 | 33.50 | 35.00 | 33.40 | 212197 | 1.03% |
| 08 Jul 2021 | 34.00 | 35.00 | 35.50 | 33.75 | 187434 | -2.02% |
| 07 Jul 2021 | 34.70 | 33.75 | 35.85 | 33.75 | 541233 | -1.70% |
| 06 Jul 2021 | 35.30 | 37.35 | 37.55 | 34.70 | 735442 | -1.94% |
| 05 Jul 2021 | 36.00 | 32.60 | 36.00 | 32.60 | 589579 | 4.96% |
| 02 Jul 2021 | 34.30 | 34.30 | 35.60 | 34.30 | 1058188 | -4.99% |
| 01 Jul 2021 | 36.10 | 37.90 | 37.90 | 36.10 | 1481162 | -5.00% |
| 30 Jun 2021 | 38.00 | 38.15 | 38.15 | 37.05 | 3036362 | 4.54% |
| 29 Jun 2021 | 36.35 | 36.35 | 36.35 | 36.35 | 600894 | 4.91% |
| 28 Jun 2021 | 34.65 | 31.35 | 34.65 | 31.35 | 3896685 | 5.00% |
| 25 Jun 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 121406 | -4.90% |
| 24 Jun 2021 | 34.70 | 34.70 | 34.70 | 34.70 | 377043 | -4.93% |
| 23 Jun 2021 | 36.50 | 37.80 | 38.70 | 35.95 | 314092 | -2.80% |
| 22 Jun 2021 | 37.55 | 38.00 | 39.10 | 36.55 | 1051355 | -0.53% |
| 21 Jun 2021 | 37.75 | 37.50 | 39.00 | 36.40 | 757935 | -0.40% |
| 18 Jun 2021 | 37.90 | 39.00 | 39.85 | 37.05 | 557849 | -2.82% |
| 17 Jun 2021 | 39.00 | 39.00 | 41.00 | 37.50 | 1307976 | -0.38% |
| 16 Jun 2021 | 39.15 | 36.25 | 39.15 | 35.45 | 2240780 | 4.96% |
| 15 Jun 2021 | 37.30 | 39.50 | 40.50 | 37.10 | 1350752 | -4.48% |
| 14 Jun 2021 | 39.05 | 41.00 | 41.80 | 38.95 | 1410486 | -4.76% |
| 11 Jun 2021 | 41.00 | 41.20 | 42.20 | 40.15 | 1700468 | 1.49% |
| 10 Jun 2021 | 40.40 | 39.95 | 41.90 | 38.00 | 4141357 | 1.13% |
| 09 Jun 2021 | 39.95 | 42.45 | 43.50 | 39.80 | 3667947 | -4.54% |
| 08 Jun 2021 | 41.85 | 41.80 | 41.85 | 38.75 | 4466466 | 4.89% |
| 07 Jun 2021 | 39.90 | 39.90 | 39.90 | 38.80 | 1596929 | 5.00% |
| 04 Jun 2021 | 38.00 | 37.95 | 38.00 | 36.50 | 2812911 | 4.97% |
| 03 Jun 2021 | 36.20 | 34.90 | 36.35 | 34.60 | 2538361 | 4.47% |
| 02 Jun 2021 | 34.65 | 35.65 | 35.65 | 32.95 | 2353649 | 1.91% |
| 01 Jun 2021 | 34.00 | 34.00 | 34.00 | 31.65 | 3353412 | 4.94% |
| 31 May 2021 | 32.40 | 31.40 | 32.40 | 31.20 | 1682366 | 4.85% |
| 28 May 2021 | 30.90 | 31.15 | 31.15 | 30.15 | 5041932 | 4.04% |
| 27 May 2021 | 29.70 | 28.30 | 29.70 | 28.30 | 1452387 | 4.95% |
| 26 May 2021 | 28.30 | 29.90 | 29.90 | 28.15 | 863314 | -3.08% |
| 25 May 2021 | 29.20 | 30.00 | 30.15 | 28.70 | 3139396 | 1.57% |
| 24 May 2021 | 28.75 | 28.70 | 28.75 | 28.05 | 451074 | 4.93% |
| 21 May 2021 | 27.40 | 26.80 | 27.40 | 26.55 | 1580388 | 4.98% |
| 20 May 2021 | 26.10 | 26.45 | 27.00 | 25.65 | 597323 | 0.58% |
| 19 May 2021 | 25.95 | 25.50 | 26.50 | 25.35 | 814980 | -0.57% |
| 18 May 2021 | 26.10 | 25.50 | 27.50 | 25.50 | 2614405 | -2.61% |
| 17 May 2021 | 26.80 | 27.90 | 27.95 | 26.80 | 228684 | -4.96% |
| 14 May 2021 | 28.20 | 28.30 | 28.35 | 27.15 | 3274031 | 4.44% |
| 12 May 2021 | 27.00 | 27.00 | 27.00 | 26.05 | 1854476 | 4.85% |
| 11 May 2021 | 25.75 | 24.15 | 25.75 | 23.80 | 1452095 | 4.89% |
| 10 May 2021 | 24.55 | 24.20 | 24.60 | 23.25 | 997933 | 4.69% |
| 07 May 2021 | 23.45 | 24.85 | 24.85 | 23.10 | 641333 | -2.90% |
| 06 May 2021 | 24.15 | 24.90 | 24.90 | 23.65 | 2970355 | 1.68% |
| 05 May 2021 | 23.75 | 22.65 | 23.75 | 22.20 | 604424 | 4.86% |
| 04 May 2021 | 22.65 | 23.75 | 24.40 | 22.40 | 1206652 | -3.82% |
| 03 May 2021 | 23.55 | 22.50 | 23.75 | 22.30 | 1337094 | 3.97% |
| 30 Apr 2021 | 22.65 | 21.50 | 23.20 | 21.50 | 783828 | 2.49% |
| 29 Apr 2021 | 22.10 | 22.40 | 22.95 | 21.70 | 1307964 | -2.86% |
| 28 Apr 2021 | 22.75 | 23.00 | 23.50 | 22.10 | 1316285 | 1.56% |
| 27 Apr 2021 | 22.40 | 21.80 | 22.85 | 20.80 | 1138902 | 2.75% |
| 26 Apr 2021 | 21.80 | 21.80 | 21.80 | 21.00 | 1313652 | 4.81% |
| 23 Apr 2021 | 20.80 | 20.80 | 20.80 | 20.80 | 113972 | 4.79% |
| 22 Apr 2021 | 19.85 | 19.40 | 19.85 | 18.80 | 753505 | 4.75% |
| 20 Apr 2021 | 18.95 | 18.85 | 19.35 | 18.50 | 138846 | 0.80% |
| 19 Apr 2021 | 18.80 | 19.05 | 19.60 | 18.50 | 148339 | -3.09% |
| 16 Apr 2021 | 19.40 | 19.45 | 19.75 | 19.30 | 629115 | -0.26% |
| 15 Apr 2021 | 19.45 | 19.60 | 20.00 | 18.95 | 307379 | -1.52% |
| 13 Apr 2021 | 19.75 | 19.65 | 21.55 | 19.55 | 1431885 | -3.89% |
| 12 Apr 2021 | 20.55 | 21.50 | 21.50 | 20.55 | 103488 | -4.86% |
| 09 Apr 2021 | 21.60 | 21.60 | 21.60 | 20.60 | 430211 | 4.85% |
| 08 Apr 2021 | 20.60 | 20.05 | 20.60 | 19.65 | 374116 | 4.83% |
| 07 Apr 2021 | 19.65 | 19.75 | 19.90 | 19.55 | 101200 | -0.25% |
| 06 Apr 2021 | 19.70 | 20.10 | 20.10 | 19.50 | 182348 | 0.77% |
| 05 Apr 2021 | 19.55 | 20.40 | 20.40 | 19.30 | 392293 | -2.49% |
| 01 Apr 2021 | 20.05 | 19.65 | 20.05 | 19.30 | 348695 | 4.97% |
| 31 Mar 2021 | 19.10 | 19.30 | 19.70 | 19.00 | 161587 | -0.26% |
| 30 Mar 2021 | 19.15 | 20.05 | 20.40 | 18.90 | 411761 | -3.28% |
| 26 Mar 2021 | 19.80 | 20.05 | 20.45 | 19.50 | 438873 | -1.74% |
| 25 Mar 2021 | 20.15 | 20.70 | 20.95 | 20.05 | 521483 | -4.50% |
| 24 Mar 2021 | 21.10 | 21.00 | 21.20 | 20.80 | 119991 | 0.24% |
| 23 Mar 2021 | 21.05 | 21.50 | 21.50 | 20.85 | 135648 | 1.45% |
| 22 Mar 2021 | 20.75 | 21.30 | 21.30 | 20.40 | 213363 | -1.43% |
| 19 Mar 2021 | 21.05 | 20.95 | 21.80 | 20.15 | 284517 | -0.47% |
| 18 Mar 2021 | 21.15 | 22.05 | 22.50 | 20.90 | 553996 | -3.86% |
| 17 Mar 2021 | 22.00 | 23.15 | 23.15 | 21.90 | 171048 | -3.08% |
| 16 Mar 2021 | 22.70 | 22.40 | 23.05 | 22.40 | 198342 | 2.02% |
| 15 Mar 2021 | 22.25 | 22.75 | 23.20 | 22.10 | 282874 | -3.26% |
| 12 Mar 2021 | 23.00 | 23.80 | 23.80 | 22.70 | 367198 | -3.36% |
| 10 Mar 2021 | 23.80 | 23.50 | 24.10 | 23.15 | 424847 | 1.93% |
| 09 Mar 2021 | 23.35 | 23.90 | 24.55 | 22.80 | 564060 | -2.30% |
| 08 Mar 2021 | 23.90 | 25.20 | 25.40 | 23.55 | 712571 | -1.24% |
| 05 Mar 2021 | 24.20 | 26.45 | 26.45 | 23.95 | 3177728 | -3.97% |
| 04 Mar 2021 | 25.20 | 24.95 | 25.20 | 24.00 | 917701 | 5.00% |
| 03 Mar 2021 | 24.00 | 24.00 | 24.00 | 22.25 | 1958444 | 4.80% |
| 02 Mar 2021 | 22.90 | 22.70 | 22.90 | 22.50 | 536982 | 4.81% |
| 01 Mar 2021 | 21.85 | 21.20 | 21.85 | 20.90 | 495781 | 4.80% |
| 26 Feb 2021 | 20.85 | 20.40 | 21.15 | 19.80 | 662325 | 1.21% |
| 25 Feb 2021 | 20.60 | 19.90 | 20.60 | 19.75 | 284268 | 4.83% |
| 24 Feb 2021 | 19.65 | 20.80 | 20.90 | 19.45 | 211042 | -3.44% |
| 23 Feb 2021 | 20.35 | 21.45 | 21.60 | 20.10 | 128361 | -1.21% |
| 22 Feb 2021 | 20.60 | 21.90 | 22.00 | 20.10 | 185512 | -2.14% |
| 19 Feb 2021 | 21.05 | 21.25 | 21.80 | 20.60 | 299353 | -0.94% |
| 18 Feb 2021 | 21.25 | 21.85 | 22.20 | 21.00 | 468083 | -3.19% |
| 17 Feb 2021 | 21.95 | 23.00 | 23.45 | 21.30 | 1207564 | -1.79% |
| 16 Feb 2021 | 22.35 | 22.15 | 22.35 | 22.00 | 203633 | 4.93% |
| 15 Feb 2021 | 21.30 | 21.15 | 21.30 | 21.00 | 253224 | 4.93% |
| 12 Feb 2021 | 20.30 | 20.25 | 20.30 | 19.65 | 1135258 | 4.91% |
| 11 Feb 2021 | 19.35 | 18.45 | 19.35 | 18.40 | 254247 | 4.88% |
| 10 Feb 2021 | 18.45 | 19.00 | 19.00 | 18.10 | 272199 | -1.86% |
| 09 Feb 2021 | 18.80 | 18.80 | 19.00 | 18.60 | 108628 | 0.00% |
| 08 Feb 2021 | 18.80 | 18.20 | 19.00 | 18.20 | 234258 | 0.53% |
| 05 Feb 2021 | 18.70 | 18.85 | 19.00 | 18.50 | 125666 | 0.54% |
| 04 Feb 2021 | 18.60 | 18.40 | 19.05 | 18.40 | 412643 | 0.81% |
| 03 Feb 2021 | 18.45 | 18.70 | 18.95 | 18.20 | 256725 | -0.27% |
| 02 Feb 2021 | 18.50 | 18.10 | 18.65 | 17.85 | 149184 | 2.21% |
| 01 Feb 2021 | 18.10 | 18.45 | 18.45 | 17.70 | 188422 | 0.84% |
| 29 Jan 2021 | 17.95 | 18.85 | 18.85 | 17.30 | 377095 | -0.55% |
| 28 Jan 2021 | 18.05 | 18.25 | 18.80 | 17.85 | 267588 | -0.82% |
| 27 Jan 2021 | 18.20 | 18.50 | 18.75 | 17.95 | 247056 | -2.67% |
| 25 Jan 2021 | 18.70 | 20.25 | 20.25 | 18.45 | 370037 | -3.61% |
| 22 Jan 2021 | 19.40 | 18.40 | 19.45 | 18.15 | 442570 | 4.58% |
| 21 Jan 2021 | 18.55 | 18.30 | 19.00 | 18.25 | 589763 | -2.88% |
| 20 Jan 2021 | 19.10 | 20.10 | 20.45 | 19.10 | 1006382 | -4.98% |
| 19 Jan 2021 | 20.10 | 20.90 | 21.80 | 19.95 | 543260 | -4.06% |
| 18 Jan 2021 | 20.95 | 21.90 | 21.90 | 20.80 | 292726 | -3.01% |
| 15 Jan 2021 | 21.60 | 22.75 | 22.75 | 21.45 | 355202 | -3.57% |
| 14 Jan 2021 | 22.40 | 22.90 | 22.90 | 22.20 | 99907 | 0.00% |
| 13 Jan 2021 | 22.40 | 23.00 | 23.40 | 22.00 | 174037 | -1.10% |
| 12 Jan 2021 | 22.65 | 22.85 | 23.65 | 22.40 | 289924 | -0.44% |
| 11 Jan 2021 | 22.75 | 23.75 | 24.25 | 22.65 | 450610 | -2.36% |
| 08 Jan 2021 | 23.30 | 24.35 | 24.40 | 23.05 | 360320 | -0.85% |
| 07 Jan 2021 | 23.50 | 22.55 | 23.55 | 22.00 | 635910 | 4.68% |
| 06 Jan 2021 | 22.45 | 23.30 | 23.30 | 22.20 | 274116 | -1.54% |
| 05 Jan 2021 | 22.80 | 23.30 | 23.75 | 22.60 | 333194 | -1.94% |
| 04 Jan 2021 | 23.25 | 24.00 | 24.30 | 22.75 | 832300 | 0.43% |
| 01 Jan 2021 | 23.15 | 22.65 | 23.15 | 22.50 | 565538 | 4.99% |
| 31 Dec 2020 | 22.05 | 21.00 | 22.05 | 20.85 | 438934 | 5.00% |
| 30 Dec 2020 | 21.00 | 21.10 | 21.45 | 20.75 | 182343 | -0.47% |
| 29 Dec 2020 | 21.10 | 21.80 | 21.80 | 20.60 | 817612 | -1.17% |
| 28 Dec 2020 | 21.35 | 21.20 | 21.60 | 21.10 | 222654 | 0.71% |
| 24 Dec 2020 | 21.20 | 22.00 | 22.70 | 21.05 | 475007 | -3.64% |
| 23 Dec 2020 | 22.00 | 21.85 | 22.60 | 21.05 | 331656 | 2.09% |
