NECLIFE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 20.95 | 21.10 | 21.25 | 20.52 | 10584128 | 0.05% |
| 04 Dec 2025 | 20.94 | 20.60 | 21.21 | 19.72 | 53179172 | 17.18% |
| 03 Dec 2025 | 17.87 | 18.60 | 18.65 | 17.28 | 3110467 | -3.41% |
| 02 Dec 2025 | 18.50 | 17.42 | 18.97 | 16.99 | 7926986 | 6.20% |
| 01 Dec 2025 | 17.42 | 18.00 | 18.00 | 16.11 | 7902219 | 2.53% |
| 28 Nov 2025 | 16.99 | 15.89 | 16.99 | 15.46 | 14933354 | 19.99% |
| 27 Nov 2025 | 14.16 | 15.10 | 15.39 | 13.99 | 1075743 | -5.60% |
| 26 Nov 2025 | 15.00 | 15.19 | 15.54 | 14.90 | 573927 | -1.25% |
| 25 Nov 2025 | 15.19 | 13.90 | 15.67 | 13.90 | 1005948 | 7.65% |
| 24 Nov 2025 | 14.11 | 14.94 | 14.95 | 13.91 | 321644 | -4.66% |
| 21 Nov 2025 | 14.80 | 14.10 | 15.30 | 13.90 | 972964 | 4.45% |
| 20 Nov 2025 | 14.17 | 14.10 | 14.48 | 14.05 | 423198 | 1.36% |
| 19 Nov 2025 | 13.98 | 13.80 | 14.17 | 13.79 | 603745 | 1.97% |
| 18 Nov 2025 | 13.71 | 14.50 | 14.95 | 13.52 | 1213604 | -6.10% |
| 17 Nov 2025 | 14.60 | 14.75 | 14.90 | 14.01 | 834827 | -1.02% |
| 14 Nov 2025 | 14.75 | 15.80 | 16.13 | 14.50 | 809194 | -6.11% |
| 13 Nov 2025 | 15.71 | 13.51 | 16.50 | 13.51 | 2783111 | 11.02% |
| 12 Nov 2025 | 14.15 | 14.60 | 14.89 | 14.00 | 633278 | -2.48% |
| 11 Nov 2025 | 14.51 | 14.81 | 14.99 | 14.40 | 296331 | -2.55% |
| 10 Nov 2025 | 14.89 | 15.08 | 15.60 | 14.58 | 711243 | 1.43% |
| 07 Nov 2025 | 14.68 | 13.80 | 14.71 | 13.75 | 212588 | 4.78% |
| 06 Nov 2025 | 14.01 | 13.90 | 14.60 | 13.70 | 325185 | 0.00% |
| 04 Nov 2025 | 14.01 | 14.59 | 14.66 | 14.01 | 559056 | -5.02% |
| 03 Nov 2025 | 14.75 | 15.30 | 15.51 | 14.73 | 642812 | -4.90% |
| 31 Oct 2025 | 15.51 | 15.11 | 16.00 | 15.00 | 628771 | -1.52% |
| 30 Oct 2025 | 15.75 | 16.54 | 16.54 | 15.12 | 1262834 | -0.06% |
| 29 Oct 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 106161 | 5.00% |
| 28 Oct 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 57689 | 4.97% |
| 27 Oct 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 133815 | 4.99% |
| 24 Oct 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 31436 | 1.95% |
| 23 Oct 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 255685 | 1.98% |
| 21 Oct 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 33822 | -0.76% |
| 20 Oct 2025 | 13.20 | 13.35 | 13.35 | 13.20 | 316568 | -2.00% |
| 17 Oct 2025 | 13.47 | 14.02 | 14.02 | 13.47 | 247988 | -2.04% |
| 16 Oct 2025 | 13.75 | 13.50 | 13.75 | 13.50 | 135290 | 1.93% |
| 15 Oct 2025 | 13.49 | 13.63 | 13.64 | 13.49 | 174688 | -0.66% |
| 14 Oct 2025 | 13.58 | 13.66 | 13.66 | 13.58 | 151125 | -2.02% |
| 13 Oct 2025 | 13.86 | 13.86 | 13.87 | 13.86 | 141611 | -1.70% |
| 10 Oct 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 94641 | 0.00% |
| 09 Oct 2025 | 14.10 | 14.01 | 14.10 | 14.01 | 135492 | -1.40% |
| 08 Oct 2025 | 14.30 | 14.35 | 14.35 | 14.30 | 35551 | -2.05% |
| 07 Oct 2025 | 14.60 | 14.46 | 14.73 | 14.46 | 171202 | 1.04% |
| 06 Oct 2025 | 14.45 | 14.60 | 14.60 | 14.45 | 185820 | 0.42% |
| 03 Oct 2025 | 14.39 | 14.11 | 14.39 | 14.11 | 191572 | 1.98% |
| 01 Oct 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 118221 | -2.01% |
| 30 Sep 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 228993 | -2.04% |
| 29 Sep 2025 | 14.70 | 14.40 | 14.70 | 14.40 | 492337 | 1.94% |
| 26 Sep 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 58153 | -2.04% |
| 25 Sep 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 66518 | -2.06% |
| 24 Sep 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 58811 | -2.02% |
| 23 Sep 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 21687 | -2.04% |
| 22 Sep 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 68588 | -2.00% |
| 19 Sep 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 118354 | -2.02% |
| 18 Sep 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 43943 | -2.04% |
| 17 Sep 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 68760 | -2.00% |
| 16 Sep 2025 | 16.99 | 17.14 | 17.38 | 16.50 | 1163075 | 2.60% |
| 15 Sep 2025 | 16.56 | 16.38 | 16.56 | 16.00 | 776207 | 4.94% |
| 12 Sep 2025 | 15.78 | 15.66 | 15.78 | 15.35 | 517691 | 4.99% |
| 11 Sep 2025 | 15.03 | 14.29 | 15.03 | 14.14 | 761102 | 4.96% |
| 10 Sep 2025 | 14.32 | 14.00 | 14.40 | 14.00 | 391033 | 2.07% |
| 09 Sep 2025 | 14.03 | 14.20 | 14.48 | 13.95 | 216648 | -0.92% |
| 08 Sep 2025 | 14.16 | 14.79 | 14.79 | 14.10 | 276519 | -2.81% |
| 05 Sep 2025 | 14.57 | 14.89 | 14.89 | 14.10 | 105822 | -0.61% |
| 04 Sep 2025 | 14.66 | 14.60 | 14.95 | 13.90 | 610843 | 1.10% |
| 03 Sep 2025 | 14.50 | 14.58 | 14.84 | 14.20 | 279237 | -0.21% |
| 02 Sep 2025 | 14.53 | 14.22 | 14.60 | 14.20 | 261346 | 2.18% |
| 01 Sep 2025 | 14.22 | 14.30 | 14.74 | 14.11 | 158836 | -0.35% |
| 29 Aug 2025 | 14.27 | 14.66 | 14.66 | 14.16 | 136036 | -2.66% |
| 28 Aug 2025 | 14.66 | 14.71 | 15.00 | 14.52 | 121664 | -2.91% |
| 26 Aug 2025 | 15.10 | 15.40 | 15.40 | 15.00 | 141637 | -2.08% |
| 25 Aug 2025 | 15.42 | 15.79 | 15.79 | 15.22 | 221778 | -2.84% |
| 22 Aug 2025 | 15.87 | 15.45 | 16.00 | 15.05 | 564119 | 3.73% |
| 21 Aug 2025 | 15.30 | 15.39 | 15.70 | 15.17 | 180598 | 1.46% |
| 20 Aug 2025 | 15.08 | 14.99 | 15.38 | 14.85 | 258892 | 0.27% |
| 19 Aug 2025 | 15.04 | 15.11 | 15.50 | 14.42 | 335130 | -0.46% |
| 18 Aug 2025 | 15.11 | 14.20 | 15.24 | 14.20 | 297878 | 4.06% |
| 14 Aug 2025 | 14.52 | 14.82 | 15.23 | 14.46 | 308314 | -4.66% |
| 13 Aug 2025 | 15.23 | 15.88 | 15.94 | 15.10 | 293468 | -1.36% |
| 12 Aug 2025 | 15.44 | 15.00 | 15.44 | 15.00 | 293866 | 4.96% |
| 11 Aug 2025 | 14.71 | 14.29 | 14.71 | 14.17 | 295439 | 5.00% |
| 08 Aug 2025 | 14.01 | 13.20 | 14.01 | 13.05 | 308864 | 4.94% |
| 07 Aug 2025 | 13.35 | 13.36 | 13.84 | 13.32 | 1020441 | -4.85% |
| 06 Aug 2025 | 14.03 | 14.50 | 14.50 | 14.03 | 521183 | -5.01% |
| 05 Aug 2025 | 14.77 | 15.10 | 15.40 | 14.71 | 909845 | -4.65% |
| 04 Aug 2025 | 15.49 | 16.24 | 16.25 | 15.43 | 848877 | -4.68% |
| 01 Aug 2025 | 16.25 | 16.41 | 16.90 | 16.01 | 310747 | -0.98% |
| 31 Jul 2025 | 16.41 | 16.60 | 16.99 | 16.20 | 268154 | -1.26% |
| 30 Jul 2025 | 16.62 | 16.40 | 16.90 | 16.20 | 197818 | 1.09% |
| 29 Jul 2025 | 16.44 | 16.57 | 16.80 | 16.03 | 415725 | -0.78% |
| 28 Jul 2025 | 16.57 | 17.30 | 17.30 | 16.35 | 603908 | -2.47% |
| 25 Jul 2025 | 16.99 | 17.47 | 17.62 | 16.91 | 565669 | -1.28% |
| 24 Jul 2025 | 17.21 | 17.50 | 17.80 | 17.00 | 460988 | -2.22% |
| 23 Jul 2025 | 17.60 | 17.63 | 18.35 | 17.32 | 616742 | 0.11% |
| 22 Jul 2025 | 17.58 | 18.26 | 18.50 | 17.45 | 695788 | -3.72% |
| 21 Jul 2025 | 18.26 | 18.34 | 18.60 | 18.06 | 1157020 | 2.35% |
| 18 Jul 2025 | 17.84 | 17.30 | 17.95 | 16.90 | 976963 | 2.00% |
| 17 Jul 2025 | 17.49 | 17.78 | 18.20 | 17.32 | 1416778 | -3.90% |
| 16 Jul 2025 | 18.20 | 17.21 | 18.80 | 17.03 | 3200381 | 1.51% |
| 15 Jul 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 336779 | -5.03% |
| 14 Jul 2025 | 18.88 | 19.80 | 19.99 | 18.88 | 784704 | -5.03% |
| 11 Jul 2025 | 19.88 | 19.56 | 20.70 | 19.29 | 25332147 | 2.16% |
| 10 Jul 2025 | 19.46 | 16.72 | 19.76 | 16.22 | 26391875 | 18.15% |
| 09 Jul 2025 | 16.47 | 16.10 | 17.21 | 15.51 | 29242501 | -10.97% |
| 08 Jul 2025 | 18.50 | 22.05 | 22.05 | 18.50 | 29097534 | -20.02% |
| 07 Jul 2025 | 23.13 | 23.00 | 23.38 | 22.70 | 1188175 | 1.94% |
| 04 Jul 2025 | 22.69 | 23.30 | 23.66 | 22.10 | 1234694 | -3.49% |
| 03 Jul 2025 | 23.51 | 22.97 | 23.87 | 22.46 | 1363323 | 3.16% |
| 02 Jul 2025 | 22.79 | 23.29 | 23.30 | 22.15 | 1065858 | 0.71% |
| 01 Jul 2025 | 22.63 | 22.22 | 23.00 | 21.78 | 1236062 | 1.98% |
| 30 Jun 2025 | 22.19 | 22.42 | 22.80 | 22.00 | 779704 | 0.27% |
| 27 Jun 2025 | 22.13 | 22.92 | 22.92 | 21.92 | 775202 | -1.91% |
| 26 Jun 2025 | 22.56 | 22.60 | 23.25 | 22.33 | 999234 | 0.80% |
| 25 Jun 2025 | 22.38 | 21.10 | 22.70 | 21.10 | 2466903 | 6.12% |
| 24 Jun 2025 | 21.09 | 21.50 | 21.50 | 20.86 | 1114508 | 1.79% |
| 23 Jun 2025 | 20.72 | 21.07 | 21.76 | 20.44 | 1781068 | -2.31% |
| 20 Jun 2025 | 21.21 | 20.85 | 21.40 | 20.67 | 748612 | 1.82% |
| 19 Jun 2025 | 20.83 | 22.00 | 22.31 | 20.55 | 1802558 | -5.36% |
| 18 Jun 2025 | 22.01 | 23.05 | 23.24 | 21.84 | 1171792 | -4.47% |
| 17 Jun 2025 | 23.04 | 23.70 | 23.70 | 22.95 | 757395 | -1.75% |
| 16 Jun 2025 | 23.45 | 23.47 | 23.79 | 22.96 | 1077383 | 0.00% |
| 13 Jun 2025 | 23.45 | 23.26 | 23.99 | 23.12 | 796346 | -1.72% |
| 12 Jun 2025 | 23.86 | 24.56 | 24.89 | 23.68 | 1639376 | -1.73% |
| 11 Jun 2025 | 24.28 | 23.21 | 25.50 | 23.21 | 4459109 | 4.97% |
| 10 Jun 2025 | 23.13 | 24.18 | 24.18 | 23.04 | 1519969 | -1.78% |
| 09 Jun 2025 | 23.55 | 24.40 | 25.45 | 23.21 | 1916680 | -2.89% |
| 06 Jun 2025 | 24.25 | 24.80 | 25.00 | 24.10 | 1118534 | -0.57% |
| 05 Jun 2025 | 24.39 | 24.16 | 24.82 | 24.16 | 475931 | 0.12% |
| 04 Jun 2025 | 24.36 | 24.50 | 24.57 | 23.71 | 889023 | 0.41% |
| 03 Jun 2025 | 24.26 | 25.06 | 25.45 | 24.02 | 1091537 | -2.84% |
| 02 Jun 2025 | 24.97 | 26.99 | 26.99 | 24.90 | 2471054 | -8.00% |
| 30 May 2025 | 27.14 | 27.25 | 27.50 | 26.72 | 781057 | 0.11% |
| 29 May 2025 | 27.11 | 27.01 | 27.77 | 26.51 | 1056042 | 1.35% |
| 28 May 2025 | 26.75 | 27.63 | 28.25 | 26.49 | 1829837 | -1.55% |
| 27 May 2025 | 27.17 | 25.45 | 27.51 | 24.96 | 5537720 | 8.64% |
| 26 May 2025 | 25.01 | 24.06 | 25.70 | 23.60 | 1668265 | 5.48% |
| 23 May 2025 | 23.71 | 24.10 | 24.10 | 23.00 | 622434 | -0.79% |
| 22 May 2025 | 23.90 | 24.35 | 24.35 | 23.76 | 235738 | -1.85% |
| 21 May 2025 | 24.35 | 24.10 | 24.79 | 23.51 | 881181 | 1.97% |
| 20 May 2025 | 23.88 | 24.30 | 24.82 | 23.76 | 612943 | -1.57% |
| 19 May 2025 | 24.26 | 24.12 | 24.82 | 23.71 | 1068904 | 1.98% |
| 16 May 2025 | 23.79 | 23.70 | 24.12 | 23.30 | 326929 | 0.46% |
| 15 May 2025 | 23.68 | 24.20 | 24.33 | 23.50 | 576802 | -1.00% |
| 14 May 2025 | 23.92 | 22.94 | 24.24 | 22.64 | 975411 | 5.75% |
| 13 May 2025 | 22.62 | 22.49 | 22.87 | 22.33 | 355980 | 0.98% |
| 12 May 2025 | 22.40 | 21.74 | 22.49 | 21.50 | 565584 | 9.22% |
| 09 May 2025 | 20.51 | 20.83 | 21.00 | 20.02 | 512768 | -2.61% |
| 08 May 2025 | 21.06 | 21.90 | 22.26 | 20.90 | 333458 | -2.81% |
| 07 May 2025 | 21.67 | 21.00 | 21.90 | 20.88 | 430975 | 0.98% |
| 06 May 2025 | 21.46 | 22.24 | 22.24 | 21.30 | 575489 | -2.14% |
| 05 May 2025 | 21.93 | 21.72 | 22.35 | 21.72 | 333843 | 0.50% |
| 02 May 2025 | 21.82 | 22.19 | 22.62 | 21.70 | 467101 | -1.09% |
| 30 Apr 2025 | 22.06 | 22.21 | 23.30 | 21.65 | 1077195 | -0.63% |
| 29 Apr 2025 | 22.20 | 22.67 | 22.70 | 22.12 | 284701 | 0.50% |
| 28 Apr 2025 | 22.09 | 22.74 | 22.95 | 21.90 | 1232700 | -3.24% |
| 25 Apr 2025 | 22.83 | 23.91 | 24.05 | 22.26 | 1033144 | -4.48% |
| 24 Apr 2025 | 23.90 | 22.76 | 24.78 | 22.75 | 1822621 | 5.01% |
| 23 Apr 2025 | 22.76 | 23.49 | 23.61 | 22.40 | 823465 | -1.81% |
| 22 Apr 2025 | 23.18 | 23.49 | 23.60 | 23.00 | 996397 | 0.04% |
| 21 Apr 2025 | 23.17 | 23.20 | 23.60 | 22.75 | 1097951 | 1.58% |
| 17 Apr 2025 | 22.81 | 22.85 | 23.00 | 22.35 | 744493 | -0.22% |
| 16 Apr 2025 | 22.86 | 22.72 | 23.07 | 22.38 | 1795201 | 0.62% |
| 15 Apr 2025 | 22.72 | 22.47 | 23.19 | 21.55 | 2008750 | 3.84% |
| 11 Apr 2025 | 21.88 | 23.30 | 23.30 | 20.99 | 1425017 | -3.48% |
| 09 Apr 2025 | 22.67 | 23.00 | 23.00 | 21.80 | 897580 | -2.58% |
| 08 Apr 2025 | 23.27 | 22.95 | 23.36 | 22.16 | 1900435 | 4.58% |
| 07 Apr 2025 | 22.25 | 21.98 | 22.77 | 21.98 | 3342814 | -8.92% |
| 04 Apr 2025 | 24.43 | 26.09 | 26.09 | 24.43 | 2289382 | -5.02% |
| 03 Apr 2025 | 25.72 | 24.94 | 26.18 | 24.80 | 2226273 | 3.13% |
| 02 Apr 2025 | 24.94 | 24.40 | 25.29 | 23.86 | 2421486 | 3.53% |
| 01 Apr 2025 | 24.09 | 22.74 | 24.09 | 22.60 | 1710463 | 4.97% |
| 28 Mar 2025 | 22.95 | 24.00 | 24.54 | 22.75 | 2340881 | -2.80% |
| 27 Mar 2025 | 23.61 | 22.99 | 24.02 | 22.51 | 4582394 | 2.70% |
| 26 Mar 2025 | 22.99 | 24.35 | 24.74 | 22.90 | 3710398 | -4.05% |
| 25 Mar 2025 | 23.96 | 24.49 | 25.39 | 23.21 | 4272673 | -1.32% |
| 24 Mar 2025 | 24.28 | 25.96 | 25.96 | 24.05 | 3957021 | -1.82% |
| 21 Mar 2025 | 24.73 | 23.64 | 24.73 | 23.45 | 918856 | 4.97% |
| 20 Mar 2025 | 23.56 | 24.80 | 25.13 | 23.40 | 4620249 | -1.59% |
| 19 Mar 2025 | 23.94 | 23.00 | 23.94 | 22.99 | 4693081 | 5.00% |
| 18 Mar 2025 | 22.80 | 22.60 | 23.63 | 22.10 | 7109294 | 0.88% |
| 17 Mar 2025 | 22.60 | 22.64 | 23.43 | 22.60 | 5309404 | -5.00% |
| 13 Mar 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 228742 | -5.03% |
| 12 Mar 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 191799 | -5.01% |
| 11 Mar 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 109377 | -5.01% |
| 10 Mar 2025 | 27.76 | 29.00 | 29.50 | 27.76 | 756452 | -5.03% |
| 07 Mar 2025 | 29.23 | 28.52 | 30.00 | 28.52 | 867210 | 2.24% |
| 06 Mar 2025 | 28.59 | 27.52 | 28.59 | 26.92 | 1538471 | 4.99% |
| 05 Mar 2025 | 27.23 | 26.04 | 27.53 | 26.04 | 1547653 | 3.85% |
| 04 Mar 2025 | 26.22 | 25.00 | 26.78 | 24.77 | 2034498 | 2.78% |
| 03 Mar 2025 | 25.51 | 26.40 | 27.61 | 25.01 | 2763974 | -3.11% |
| 28 Feb 2025 | 26.33 | 27.19 | 27.33 | 25.80 | 1866869 | -3.20% |
| 27 Feb 2025 | 27.20 | 28.30 | 28.30 | 27.07 | 717304 | -3.41% |
| 25 Feb 2025 | 28.16 | 28.30 | 28.91 | 28.00 | 725321 | -0.25% |
| 24 Feb 2025 | 28.23 | 28.80 | 29.15 | 27.86 | 699383 | -2.12% |
| 21 Feb 2025 | 28.84 | 29.76 | 30.74 | 28.50 | 797882 | -3.64% |
| 20 Feb 2025 | 29.93 | 28.56 | 31.00 | 28.56 | 884510 | 2.08% |
| 19 Feb 2025 | 29.32 | 27.36 | 30.09 | 27.25 | 3391167 | 7.16% |
| 18 Feb 2025 | 27.36 | 29.60 | 30.22 | 26.71 | 1616592 | -7.19% |
| 17 Feb 2025 | 29.48 | 29.01 | 31.50 | 29.01 | 1178349 | -2.03% |
| 14 Feb 2025 | 30.09 | 33.18 | 33.18 | 29.29 | 2099079 | -7.56% |
| 13 Feb 2025 | 32.55 | 32.55 | 33.18 | 31.80 | 695158 | 1.21% |
| 12 Feb 2025 | 32.16 | 31.25 | 33.22 | 30.00 | 2179338 | -1.20% |
| 11 Feb 2025 | 32.55 | 35.76 | 35.86 | 32.18 | 1787810 | -8.98% |
| 10 Feb 2025 | 35.76 | 38.50 | 38.90 | 35.00 | 651658 | -5.75% |
| 07 Feb 2025 | 37.94 | 37.50 | 38.05 | 36.22 | 1906000 | 4.69% |
| 06 Feb 2025 | 36.24 | 37.25 | 37.25 | 35.90 | 375916 | -1.84% |
| 05 Feb 2025 | 36.92 | 35.50 | 37.23 | 34.45 | 1085169 | 4.12% |
| 04 Feb 2025 | 35.46 | 37.00 | 37.10 | 35.25 | 692563 | -2.21% |
| 03 Feb 2025 | 36.26 | 36.45 | 36.85 | 34.80 | 1065236 | 1.85% |
| 01 Feb 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 365655 | 4.98% |
| 31 Jan 2025 | 33.91 | 32.20 | 33.91 | 31.81 | 833895 | 4.98% |
| 30 Jan 2025 | 32.30 | 34.00 | 34.20 | 32.30 | 1789275 | -5.00% |
| 29 Jan 2025 | 34.00 | 34.49 | 35.18 | 33.30 | 925927 | -2.19% |
| 28 Jan 2025 | 34.76 | 35.33 | 36.43 | 34.76 | 1266836 | -5.00% |
| 27 Jan 2025 | 36.59 | 38.52 | 38.52 | 36.59 | 269005 | -5.01% |
| 24 Jan 2025 | 38.52 | 39.51 | 39.51 | 38.52 | 424494 | -2.01% |
| 23 Jan 2025 | 39.31 | 39.53 | 39.95 | 39.31 | 740715 | 0.10% |
| 22 Jan 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 343229 | -2.02% |
| 21 Jan 2025 | 40.08 | 40.80 | 40.80 | 40.08 | 162669 | -2.00% |
| 20 Jan 2025 | 40.90 | 39.56 | 41.00 | 39.56 | 659225 | 1.36% |
| 17 Jan 2025 | 40.35 | 40.54 | 40.54 | 40.00 | 1256979 | 1.51% |
| 16 Jan 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 288099 | 1.98% |
| 15 Jan 2025 | 38.98 | 38.98 | 38.98 | 38.96 | 474704 | 1.99% |
| 14 Jan 2025 | 38.22 | 38.10 | 38.22 | 37.65 | 937046 | 1.97% |
| 13 Jan 2025 | 37.48 | 39.01 | 39.01 | 37.48 | 1779838 | -2.01% |
| 10 Jan 2025 | 38.25 | 37.17 | 38.68 | 37.17 | 2462242 | 0.84% |
| 09 Jan 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 557341 | -2.01% |
| 08 Jan 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 216669 | -2.00% |
| 07 Jan 2025 | 39.50 | 38.60 | 39.75 | 38.60 | 1238719 | 0.28% |
| 06 Jan 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 229288 | -2.01% |
| 03 Jan 2025 | 40.20 | 41.35 | 41.35 | 40.05 | 1741556 | -0.84% |
| 02 Jan 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 299744 | 1.99% |
| 01 Jan 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 121354 | 1.98% |
| 31 Dec 2024 | 38.98 | 37.45 | 38.98 | 37.45 | 1103188 | 1.99% |
| 30 Dec 2024 | 38.22 | 39.22 | 39.22 | 38.22 | 850891 | -2.00% |
| 27 Dec 2024 | 39.00 | 39.37 | 39.37 | 38.71 | 580126 | -1.27% |
| 26 Dec 2024 | 39.50 | 40.02 | 40.02 | 39.33 | 2449116 | -1.59% |
| 24 Dec 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 114260 | -2.00% |
| 23 Dec 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 93014 | -2.01% |
| 20 Dec 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 919056 | -2.02% |
| 19 Dec 2024 | 42.66 | 44.41 | 44.41 | 42.66 | 1940519 | -2.02% |
| 18 Dec 2024 | 43.54 | 41.83 | 43.54 | 41.83 | 3582207 | 1.99% |
| 17 Dec 2024 | 42.69 | 41.60 | 42.69 | 40.60 | 5306829 | 4.99% |
| 16 Dec 2024 | 40.66 | 39.30 | 40.66 | 38.15 | 3725663 | 4.98% |
| 13 Dec 2024 | 38.73 | 36.97 | 38.73 | 36.36 | 8102851 | 4.99% |
| 12 Dec 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 59274 | 4.98% |
| 11 Dec 2024 | 35.14 | 33.40 | 35.14 | 33.25 | 26515349 | 4.99% |
| 10 Dec 2024 | 33.47 | 35.20 | 36.44 | 33.12 | 14153956 | -4.01% |
| 09 Dec 2024 | 34.87 | 33.69 | 34.88 | 33.30 | 1486904 | 4.97% |
| 06 Dec 2024 | 33.22 | 33.52 | 34.00 | 33.22 | 680327 | -2.01% |
| 05 Dec 2024 | 33.90 | 34.25 | 34.25 | 33.90 | 160348 | -0.88% |
| 04 Dec 2024 | 34.20 | 34.80 | 34.80 | 34.20 | 152376 | 0.15% |
| 03 Dec 2024 | 34.15 | 34.64 | 34.64 | 34.15 | 224223 | -0.15% |
| 02 Dec 2024 | 34.20 | 33.50 | 34.20 | 33.50 | 133358 | 1.94% |
| 29 Nov 2024 | 33.55 | 33.98 | 33.98 | 33.10 | 1694311 | -0.03% |
| 28 Nov 2024 | 33.56 | 33.66 | 33.66 | 33.10 | 646492 | 1.70% |
| 27 Nov 2024 | 33.00 | 31.87 | 33.00 | 31.87 | 465022 | 1.54% |
| 26 Nov 2024 | 32.50 | 33.01 | 33.10 | 32.30 | 357106 | -1.37% |
| 25 Nov 2024 | 32.95 | 32.91 | 32.95 | 32.91 | 723851 | -1.91% |
| 22 Nov 2024 | 33.59 | 33.59 | 34.00 | 33.59 | 2475288 | -2.01% |
| 21 Nov 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 12453 | -2.00% |
| 19 Nov 2024 | 34.98 | 35.00 | 35.00 | 34.98 | 363343 | -2.02% |
| 18 Nov 2024 | 35.70 | 35.74 | 35.74 | 35.70 | 326264 | 1.25% |
| 14 Nov 2024 | 35.26 | 34.57 | 35.26 | 33.87 | 5602527 | 2.00% |
| 13 Nov 2024 | 34.57 | 34.57 | 35.98 | 34.57 | 1660405 | -2.01% |
| 12 Nov 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 105247 | -2.00% |
| 11 Nov 2024 | 36.00 | 36.00 | 36.05 | 36.00 | 181504 | -1.61% |
| 08 Nov 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 42896 | -2.01% |
| 07 Nov 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 33036 | -2.02% |
| 06 Nov 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 59993 | -2.01% |
| 05 Nov 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 103247 | -2.02% |
| 04 Nov 2024 | 39.69 | 39.70 | 40.00 | 37.50 | 478170 | 1.82% |
| 01 Nov 2024 | 38.98 | 38.00 | 39.48 | 38.00 | 1043920 | 3.40% |
| 31 Oct 2024 | 37.70 | 37.10 | 37.72 | 36.53 | 1065799 | 4.93% |
| 30 Oct 2024 | 35.93 | 34.80 | 35.93 | 34.01 | 600597 | 5.00% |
| 29 Oct 2024 | 34.22 | 33.35 | 34.47 | 32.80 | 468577 | 2.86% |
| 28 Oct 2024 | 33.27 | 32.25 | 33.89 | 32.10 | 712863 | 0.00% |
| 25 Oct 2024 | 33.27 | 35.00 | 35.59 | 33.12 | 892577 | -4.59% |
| 24 Oct 2024 | 34.87 | 34.98 | 35.42 | 33.61 | 501303 | 2.02% |
| 23 Oct 2024 | 34.18 | 34.20 | 35.44 | 33.71 | 453561 | -1.67% |
| 22 Oct 2024 | 34.76 | 36.56 | 36.87 | 34.74 | 922823 | -4.95% |
| 21 Oct 2024 | 36.57 | 37.20 | 37.80 | 36.31 | 333945 | -1.90% |
| 18 Oct 2024 | 37.28 | 37.25 | 37.70 | 36.61 | 155995 | -0.51% |
| 17 Oct 2024 | 37.47 | 37.11 | 38.00 | 36.16 | 381349 | 1.05% |
| 16 Oct 2024 | 37.08 | 37.01 | 38.49 | 36.65 | 574543 | -1.15% |
| 15 Oct 2024 | 37.51 | 38.10 | 38.50 | 37.01 | 297126 | -1.65% |
| 14 Oct 2024 | 38.14 | 39.59 | 39.59 | 37.95 | 448148 | -2.43% |
| 11 Oct 2024 | 39.09 | 38.45 | 39.70 | 38.45 | 260320 | 1.66% |
| 10 Oct 2024 | 38.45 | 39.55 | 39.95 | 38.25 | 519016 | -2.49% |
| 09 Oct 2024 | 39.43 | 39.95 | 40.25 | 38.52 | 713428 | -1.20% |
| 08 Oct 2024 | 39.91 | 39.00 | 40.80 | 37.87 | 716045 | 0.10% |
| 07 Oct 2024 | 39.87 | 42.45 | 42.79 | 39.84 | 741521 | -4.94% |
| 04 Oct 2024 | 41.94 | 43.55 | 45.28 | 41.65 | 1751995 | -4.29% |
| 03 Oct 2024 | 43.82 | 41.65 | 43.92 | 41.01 | 2585079 | 4.76% |
| 01 Oct 2024 | 41.83 | 40.00 | 42.28 | 39.10 | 2831736 | 3.21% |
| 30 Sep 2024 | 40.53 | 40.97 | 41.50 | 39.40 | 609648 | -1.07% |
| 27 Sep 2024 | 40.97 | 41.00 | 41.60 | 39.70 | 1553367 | -0.19% |
| 26 Sep 2024 | 41.05 | 40.21 | 41.54 | 40.21 | 1339656 | 0.79% |
| 25 Sep 2024 | 40.73 | 42.00 | 42.69 | 40.50 | 1355225 | -2.70% |
| 24 Sep 2024 | 41.86 | 40.60 | 42.39 | 40.10 | 5237351 | 0.70% |
| 23 Sep 2024 | 41.57 | 41.95 | 43.00 | 38.02 | 28081813 | -1.61% |
| 20 Sep 2024 | 42.25 | 44.35 | 48.24 | 41.67 | 3636822 | -4.15% |
| 19 Sep 2024 | 44.08 | 47.19 | 47.80 | 43.65 | 2747741 | -5.45% |
| 18 Sep 2024 | 46.62 | 48.15 | 48.79 | 45.74 | 1435748 | -2.59% |
| 17 Sep 2024 | 47.86 | 48.01 | 50.09 | 47.11 | 2007549 | -2.09% |
| 16 Sep 2024 | 48.88 | 52.89 | 52.90 | 47.60 | 4574203 | -6.75% |
| 13 Sep 2024 | 52.42 | 53.99 | 54.99 | 51.81 | 2742603 | -2.78% |
| 12 Sep 2024 | 53.92 | 53.80 | 54.78 | 53.20 | 3176677 | 1.68% |
| 11 Sep 2024 | 53.03 | 52.25 | 56.50 | 51.43 | 7595694 | 2.20% |
| 10 Sep 2024 | 51.89 | 51.94 | 53.50 | 51.21 | 4193732 | 0.78% |
| 09 Sep 2024 | 51.49 | 51.94 | 53.40 | 48.98 | 7733869 | -0.35% |
| 06 Sep 2024 | 51.67 | 46.70 | 53.80 | 44.25 | 29114212 | 9.35% |
| 05 Sep 2024 | 47.25 | 40.38 | 47.95 | 40.33 | 19565875 | 17.95% |
| 04 Sep 2024 | 40.06 | 37.89 | 40.67 | 37.00 | 2575139 | 4.73% |
| 03 Sep 2024 | 38.25 | 38.80 | 39.20 | 38.10 | 628182 | -2.42% |
| 02 Sep 2024 | 39.20 | 39.79 | 39.99 | 38.71 | 899410 | 0.26% |
| 30 Aug 2024 | 39.10 | 39.82 | 40.78 | 38.63 | 1311933 | -1.04% |
| 29 Aug 2024 | 39.51 | 41.00 | 41.99 | 38.65 | 1787705 | -3.54% |
| 28 Aug 2024 | 40.96 | 41.05 | 42.40 | 40.75 | 2957894 | 0.61% |
| 27 Aug 2024 | 40.71 | 39.20 | 42.48 | 38.92 | 8070359 | 4.60% |
| 26 Aug 2024 | 38.92 | 36.69 | 41.15 | 36.58 | 7804158 | 6.60% |
| 23 Aug 2024 | 36.51 | 37.40 | 37.82 | 36.31 | 1521813 | -1.96% |
| 22 Aug 2024 | 37.24 | 37.88 | 37.91 | 36.55 | 4047820 | -0.35% |
| 21 Aug 2024 | 37.37 | 32.38 | 39.02 | 32.22 | 21952641 | 14.91% |
| 20 Aug 2024 | 32.52 | 32.50 | 32.85 | 31.86 | 983376 | 0.71% |
| 19 Aug 2024 | 32.29 | 30.17 | 32.90 | 29.32 | 2348780 | 7.89% |
| 16 Aug 2024 | 29.93 | 30.55 | 30.85 | 29.83 | 469398 | -1.03% |
| 14 Aug 2024 | 30.24 | 30.41 | 32.80 | 29.26 | 1337714 | -0.10% |
| 13 Aug 2024 | 30.27 | 30.95 | 31.83 | 30.05 | 564007 | -0.56% |
| 12 Aug 2024 | 30.44 | 31.10 | 31.29 | 30.35 | 796843 | -2.06% |
| 09 Aug 2024 | 31.08 | 31.50 | 31.70 | 30.66 | 514320 | -0.26% |
| 08 Aug 2024 | 31.16 | 30.11 | 32.48 | 30.11 | 1181450 | 2.67% |
| 07 Aug 2024 | 30.35 | 30.37 | 30.60 | 29.81 | 357508 | 2.12% |
| 06 Aug 2024 | 29.72 | 29.99 | 30.78 | 29.47 | 369191 | -0.70% |
| 05 Aug 2024 | 29.93 | 30.36 | 30.98 | 29.62 | 525248 | -5.40% |
| 02 Aug 2024 | 31.64 | 30.30 | 32.35 | 30.30 | 680743 | 2.59% |
| 01 Aug 2024 | 30.84 | 31.84 | 32.44 | 30.53 | 595163 | -2.84% |
| 31 Jul 2024 | 31.74 | 31.29 | 32.70 | 31.23 | 867289 | 2.06% |
| 30 Jul 2024 | 31.10 | 31.21 | 31.79 | 30.99 | 401240 | -0.35% |
| 29 Jul 2024 | 31.21 | 32.25 | 32.87 | 31.01 | 595784 | -3.04% |
| 26 Jul 2024 | 32.19 | 30.50 | 33.09 | 30.50 | 2222401 | 6.13% |
| 25 Jul 2024 | 30.33 | 29.19 | 30.60 | 29.15 | 679891 | 3.13% |
| 24 Jul 2024 | 29.41 | 28.54 | 29.80 | 28.47 | 484049 | 3.05% |
| 23 Jul 2024 | 28.54 | 28.85 | 29.65 | 27.62 | 454509 | 0.28% |
| 22 Jul 2024 | 28.46 | 27.90 | 29.02 | 27.50 | 344126 | 1.43% |
| 19 Jul 2024 | 28.06 | 28.77 | 28.77 | 27.92 | 321540 | -1.85% |
| 18 Jul 2024 | 28.59 | 28.80 | 29.35 | 28.49 | 538465 | -1.75% |
| 16 Jul 2024 | 29.10 | 29.48 | 29.88 | 29.02 | 589356 | -0.72% |
| 15 Jul 2024 | 29.31 | 29.85 | 31.00 | 29.02 | 590229 | -1.31% |
| 12 Jul 2024 | 29.70 | 30.09 | 30.22 | 29.60 | 323695 | -0.87% |
| 11 Jul 2024 | 29.96 | 30.35 | 30.61 | 28.99 | 550786 | 0.30% |
| 10 Jul 2024 | 29.87 | 30.85 | 31.25 | 29.45 | 1131365 | -3.71% |
| 09 Jul 2024 | 31.02 | 31.19 | 31.45 | 30.66 | 952509 | -0.19% |
| 08 Jul 2024 | 31.08 | 31.68 | 31.88 | 30.81 | 731463 | -1.33% |
| 05 Jul 2024 | 31.50 | 31.01 | 32.39 | 31.01 | 2473097 | 1.84% |
| 04 Jul 2024 | 30.93 | 31.45 | 31.80 | 30.73 | 365729 | -1.56% |
| 03 Jul 2024 | 31.42 | 31.40 | 32.05 | 31.31 | 428967 | 0.35% |
| 02 Jul 2024 | 31.31 | 31.51 | 31.80 | 31.25 | 227138 | -1.39% |
| 01 Jul 2024 | 31.75 | 31.35 | 31.99 | 31.24 | 513085 | 1.31% |
| 28 Jun 2024 | 31.34 | 31.34 | 32.33 | 31.04 | 377518 | 1.33% |
| 27 Jun 2024 | 30.93 | 31.57 | 32.25 | 30.50 | 333987 | -3.22% |
| 26 Jun 2024 | 31.96 | 32.12 | 32.58 | 31.80 | 222641 | -1.24% |
| 25 Jun 2024 | 32.36 | 32.95 | 33.14 | 32.25 | 506926 | -0.74% |
| 24 Jun 2024 | 32.60 | 32.92 | 33.30 | 32.37 | 253713 | -0.97% |
| 21 Jun 2024 | 32.92 | 33.40 | 33.95 | 32.75 | 236540 | -0.60% |
| 20 Jun 2024 | 33.12 | 33.69 | 34.39 | 32.95 | 372273 | -0.69% |
| 19 Jun 2024 | 33.35 | 34.22 | 34.40 | 32.95 | 385505 | -2.34% |
| 18 Jun 2024 | 34.15 | 34.30 | 34.33 | 33.85 | 371737 | 1.19% |
| 14 Jun 2024 | 33.75 | 33.99 | 33.99 | 33.27 | 216750 | 1.60% |
| 13 Jun 2024 | 33.22 | 34.40 | 34.50 | 33.05 | 240092 | -1.42% |
| 12 Jun 2024 | 33.70 | 33.00 | 34.74 | 33.00 | 699132 | 2.15% |
| 11 Jun 2024 | 32.99 | 31.91 | 33.37 | 31.77 | 400993 | 3.55% |
| 10 Jun 2024 | 31.86 | 31.85 | 32.70 | 31.45 | 256592 | 1.30% |
| 07 Jun 2024 | 31.45 | 31.30 | 32.10 | 30.65 | 230013 | 2.28% |
| 06 Jun 2024 | 30.75 | 29.80 | 31.70 | 29.80 | 292044 | 3.71% |
| 05 Jun 2024 | 29.65 | 29.50 | 30.25 | 28.55 | 314304 | 1.89% |
| 04 Jun 2024 | 29.10 | 32.40 | 32.40 | 26.15 | 620924 | -9.91% |
| 03 Jun 2024 | 32.30 | 32.95 | 33.35 | 31.90 | 182770 | 1.41% |
| 31 May 2024 | 31.85 | 31.70 | 32.10 | 31.60 | 89792 | 0.79% |
| 30 May 2024 | 31.60 | 31.90 | 32.15 | 31.50 | 85793 | -1.71% |
| 29 May 2024 | 32.15 | 32.20 | 32.75 | 32.00 | 109978 | -0.16% |
| 28 May 2024 | 32.20 | 33.20 | 33.20 | 32.00 | 213125 | -2.42% |
| 27 May 2024 | 33.00 | 33.55 | 33.55 | 32.85 | 177801 | -1.05% |
| 24 May 2024 | 33.35 | 33.35 | 33.75 | 32.50 | 229799 | 0.00% |
| 23 May 2024 | 33.35 | 33.30 | 34.15 | 33.10 | 190249 | 0.00% |
| 22 May 2024 | 33.35 | 33.55 | 33.75 | 33.10 | 145870 | 0.00% |
| 21 May 2024 | 33.35 | 34.90 | 34.90 | 33.00 | 401567 | -3.75% |
| 18 May 2024 | 34.65 | 33.90 | 35.00 | 33.45 | 311454 | 2.67% |
| 17 May 2024 | 33.75 | 34.15 | 34.80 | 33.60 | 232487 | -1.32% |
| 16 May 2024 | 34.20 | 35.65 | 35.75 | 33.95 | 465933 | -4.34% |
| 15 May 2024 | 35.75 | 32.75 | 36.60 | 32.75 | 3019534 | 9.16% |
| 14 May 2024 | 32.75 | 32.80 | 33.25 | 32.60 | 290356 | -1.06% |
| 13 May 2024 | 33.10 | 33.35 | 33.35 | 32.90 | 188208 | -0.90% |
| 10 May 2024 | 33.40 | 33.50 | 34.25 | 33.10 | 178999 | 0.15% |
| 09 May 2024 | 33.35 | 34.95 | 35.45 | 33.20 | 237813 | -4.30% |
| 08 May 2024 | 34.85 | 33.95 | 35.90 | 33.45 | 874698 | 3.11% |
| 07 May 2024 | 33.80 | 35.35 | 35.70 | 33.70 | 168251 | -3.98% |
| 06 May 2024 | 35.20 | 34.75 | 36.00 | 33.90 | 311616 | 2.18% |
| 03 May 2024 | 34.45 | 35.40 | 35.90 | 34.20 | 212262 | -2.13% |
| 02 May 2024 | 35.20 | 34.45 | 35.80 | 33.90 | 673593 | 2.18% |
| 30 Apr 2024 | 34.45 | 34.80 | 34.80 | 34.45 | 100365 | -0.43% |
| 29 Apr 2024 | 34.60 | 35.10 | 35.60 | 34.55 | 140932 | -1.56% |
| 26 Apr 2024 | 35.15 | 34.40 | 35.65 | 34.10 | 538130 | 2.63% |
| 25 Apr 2024 | 34.25 | 34.00 | 34.60 | 33.95 | 182158 | -1.01% |
| 24 Apr 2024 | 34.60 | 34.20 | 35.90 | 33.75 | 387965 | 1.76% |
| 23 Apr 2024 | 34.00 | 34.45 | 34.80 | 33.75 | 157876 | -0.73% |
| 22 Apr 2024 | 34.25 | 34.30 | 34.95 | 33.55 | 291903 | 2.85% |
| 19 Apr 2024 | 33.30 | 32.45 | 34.35 | 32.25 | 172310 | 0.45% |
| 18 Apr 2024 | 33.15 | 34.15 | 35.30 | 33.05 | 250937 | -2.93% |
| 16 Apr 2024 | 34.15 | 32.25 | 34.65 | 32.15 | 324676 | 4.75% |
| 15 Apr 2024 | 32.60 | 33.50 | 33.50 | 31.95 | 333537 | -3.69% |
| 12 Apr 2024 | 33.85 | 34.70 | 35.05 | 33.70 | 322162 | -2.59% |
| 10 Apr 2024 | 34.75 | 34.80 | 35.15 | 34.50 | 175946 | -0.29% |
| 09 Apr 2024 | 34.85 | 35.45 | 35.75 | 34.50 | 220171 | -1.69% |
| 08 Apr 2024 | 35.45 | 36.25 | 36.45 | 35.30 | 237737 | -1.53% |
| 05 Apr 2024 | 36.00 | 38.80 | 38.80 | 34.30 | 1468719 | 1.12% |
| 04 Apr 2024 | 35.60 | 36.20 | 36.95 | 34.75 | 964415 | 0.99% |
| 03 Apr 2024 | 35.25 | 36.25 | 37.40 | 34.80 | 726498 | -2.89% |
| 02 Apr 2024 | 36.30 | 34.50 | 37.00 | 34.50 | 1129500 | 5.99% |
| 01 Apr 2024 | 34.25 | 30.30 | 34.95 | 30.30 | 1373369 | 13.60% |
| 28 Mar 2024 | 30.15 | 30.15 | 30.75 | 30.05 | 541696 | 0.17% |
| 27 Mar 2024 | 30.10 | 30.70 | 31.15 | 30.05 | 1022553 | -2.11% |
| 26 Mar 2024 | 30.75 | 31.45 | 31.65 | 30.75 | 426121 | -2.23% |
| 22 Mar 2024 | 31.45 | 31.05 | 32.00 | 30.85 | 346491 | 1.45% |
| 21 Mar 2024 | 31.00 | 31.00 | 31.50 | 30.75 | 451708 | 0.98% |
| 20 Mar 2024 | 30.70 | 31.55 | 32.00 | 30.15 | 328792 | -3.61% |
| 19 Mar 2024 | 31.85 | 31.00 | 32.20 | 31.00 | 441413 | 1.43% |
| 18 Mar 2024 | 31.40 | 31.00 | 32.15 | 30.90 | 353947 | 2.11% |
| 15 Mar 2024 | 30.75 | 31.80 | 32.40 | 30.50 | 381182 | -2.84% |
| 14 Mar 2024 | 31.65 | 30.05 | 32.75 | 29.50 | 522119 | 4.11% |
| 13 Mar 2024 | 30.40 | 32.70 | 33.00 | 30.15 | 993083 | -8.43% |
| 12 Mar 2024 | 33.20 | 33.75 | 34.10 | 32.50 | 1114869 | -2.06% |
| 11 Mar 2024 | 33.90 | 35.70 | 35.85 | 33.80 | 659238 | -5.17% |
| 07 Mar 2024 | 35.75 | 35.45 | 36.25 | 35.45 | 780713 | 2.29% |
| 06 Mar 2024 | 34.95 | 35.10 | 35.75 | 33.75 | 1065954 | -0.43% |
| 05 Mar 2024 | 35.10 | 36.70 | 37.10 | 34.80 | 653801 | -4.10% |
| 04 Mar 2024 | 36.60 | 38.35 | 38.35 | 36.20 | 556702 | -4.44% |
| 02 Mar 2024 | 38.30 | 37.00 | 38.50 | 37.00 | 84364 | 2.82% |
| 01 Mar 2024 | 37.25 | 38.55 | 39.35 | 37.10 | 561807 | -2.61% |
| 29 Feb 2024 | 38.25 | 37.60 | 38.55 | 37.00 | 671900 | 2.55% |
| 28 Feb 2024 | 37.30 | 38.90 | 39.60 | 36.70 | 850692 | -3.74% |
| 27 Feb 2024 | 38.75 | 39.75 | 40.70 | 38.15 | 1196293 | -2.02% |
| 26 Feb 2024 | 39.55 | 40.60 | 40.95 | 39.20 | 865905 | -2.22% |
| 23 Feb 2024 | 40.45 | 41.60 | 42.20 | 40.20 | 803294 | -2.06% |
| 22 Feb 2024 | 41.30 | 41.95 | 42.20 | 39.65 | 1641608 | -0.60% |
| 21 Feb 2024 | 41.55 | 44.60 | 44.60 | 40.95 | 2299278 | -6.00% |
| 20 Feb 2024 | 44.20 | 44.00 | 45.70 | 43.05 | 4833511 | 0.68% |
| 19 Feb 2024 | 43.90 | 43.40 | 45.45 | 42.40 | 8155378 | 1.74% |
| 16 Feb 2024 | 43.15 | 37.00 | 44.10 | 37.00 | 21109358 | 17.41% |
| 15 Feb 2024 | 36.75 | 37.00 | 37.60 | 36.30 | 1487351 | 0.55% |
| 14 Feb 2024 | 36.55 | 34.70 | 40.00 | 34.40 | 4993809 | 4.28% |
| 13 Feb 2024 | 35.05 | 35.00 | 35.80 | 33.85 | 1327372 | 1.15% |
| 12 Feb 2024 | 34.65 | 36.60 | 37.10 | 34.35 | 1537860 | -4.55% |
| 09 Feb 2024 | 36.30 | 38.10 | 38.20 | 35.50 | 2353964 | -3.97% |
| 08 Feb 2024 | 37.80 | 37.20 | 39.20 | 36.65 | 3434829 | 1.89% |
| 07 Feb 2024 | 37.10 | 38.00 | 38.45 | 36.95 | 1539016 | -1.46% |
| 06 Feb 2024 | 37.65 | 36.80 | 38.20 | 36.35 | 1734951 | 2.45% |
| 05 Feb 2024 | 36.75 | 37.50 | 37.85 | 36.10 | 1500632 | -1.08% |
| 02 Feb 2024 | 37.15 | 36.90 | 38.55 | 36.35 | 3616094 | 1.64% |
| 01 Feb 2024 | 36.55 | 36.75 | 37.15 | 35.75 | 1795324 | 0.14% |
| 31 Jan 2024 | 36.50 | 34.60 | 37.40 | 34.60 | 3098130 | 5.95% |
| 30 Jan 2024 | 34.45 | 35.40 | 35.85 | 34.20 | 1432949 | -2.55% |
| 29 Jan 2024 | 35.35 | 36.40 | 36.95 | 35.15 | 1815335 | -2.08% |
| 25 Jan 2024 | 36.10 | 36.00 | 36.70 | 35.40 | 2203594 | 1.55% |
| 24 Jan 2024 | 35.55 | 34.25 | 36.30 | 33.90 | 4098172 | 5.18% |
| 23 Jan 2024 | 33.80 | 34.10 | 35.50 | 33.30 | 1709920 | 0.15% |
| 20 Jan 2024 | 33.75 | 34.00 | 35.25 | 33.65 | 964821 | -0.74% |
| 19 Jan 2024 | 34.00 | 35.10 | 35.30 | 33.80 | 880039 | -1.73% |
| 18 Jan 2024 | 34.60 | 33.30 | 35.50 | 32.15 | 2548114 | 3.75% |
| 17 Jan 2024 | 33.35 | 33.45 | 33.70 | 32.60 | 873664 | -0.89% |
| 16 Jan 2024 | 33.65 | 34.30 | 34.80 | 32.85 | 1031255 | -1.90% |
| 15 Jan 2024 | 34.30 | 34.50 | 34.90 | 33.55 | 1260551 | 0.00% |
| 12 Jan 2024 | 34.30 | 33.95 | 36.55 | 33.95 | 3238155 | 1.48% |
| 11 Jan 2024 | 33.80 | 33.85 | 34.65 | 33.50 | 871824 | -0.15% |
| 10 Jan 2024 | 33.85 | 33.65 | 34.90 | 33.30 | 1251842 | 0.89% |
| 09 Jan 2024 | 33.55 | 33.20 | 34.60 | 32.85 | 1382525 | 2.29% |
| 08 Jan 2024 | 32.80 | 33.90 | 34.25 | 32.60 | 1233963 | -3.53% |
| 05 Jan 2024 | 34.00 | 33.65 | 35.30 | 32.80 | 2328308 | 0.89% |
| 04 Jan 2024 | 33.70 | 34.15 | 34.55 | 33.55 | 861924 | -1.61% |
| 03 Jan 2024 | 34.25 | 34.90 | 35.20 | 33.75 | 2163257 | -1.01% |
| 02 Jan 2024 | 34.60 | 32.50 | 34.95 | 32.50 | 3577551 | 6.46% |
| 01 Jan 2024 | 32.50 | 32.25 | 33.30 | 31.90 | 1101293 | 1.09% |
| 29 Dec 2023 | 32.15 | 32.75 | 33.10 | 31.90 | 730570 | -1.68% |
| 28 Dec 2023 | 32.70 | 33.40 | 34.65 | 32.35 | 1785215 | -1.36% |
| 27 Dec 2023 | 33.15 | 34.20 | 34.65 | 32.55 | 1464688 | -2.36% |
| 26 Dec 2023 | 33.95 | 33.80 | 35.30 | 33.50 | 2577713 | 0.89% |
| 22 Dec 2023 | 33.65 | 34.65 | 34.85 | 32.95 | 3227810 | -1.46% |
| 21 Dec 2023 | 34.15 | 31.15 | 35.40 | 31.00 | 7170435 | 7.56% |
| 20 Dec 2023 | 31.75 | 30.05 | 34.40 | 30.05 | 12845532 | 6.19% |
| 19 Dec 2023 | 29.90 | 30.05 | 30.65 | 29.75 | 595242 | -0.17% |
| 18 Dec 2023 | 29.95 | 30.10 | 31.10 | 29.80 | 1014202 | -0.33% |
| 15 Dec 2023 | 30.05 | 29.75 | 31.30 | 29.75 | 1408826 | 1.35% |
| 14 Dec 2023 | 29.65 | 30.65 | 30.70 | 29.45 | 634039 | -1.98% |
| 13 Dec 2023 | 30.25 | 29.15 | 31.00 | 28.90 | 2083613 | 4.67% |
| 12 Dec 2023 | 28.90 | 29.00 | 29.75 | 28.55 | 719198 | 0.00% |
| 11 Dec 2023 | 28.90 | 29.15 | 29.55 | 28.80 | 417223 | -0.69% |
| 08 Dec 2023 | 29.10 | 29.05 | 29.80 | 28.80 | 616657 | 0.87% |
| 07 Dec 2023 | 28.85 | 28.90 | 29.70 | 28.70 | 560035 | -0.35% |
| 06 Dec 2023 | 28.95 | 29.30 | 30.20 | 28.60 | 727102 | -0.17% |
| 05 Dec 2023 | 29.00 | 29.85 | 30.90 | 27.35 | 1323674 | -2.52% |
| 04 Dec 2023 | 29.75 | 29.90 | 30.50 | 29.60 | 720291 | 0.51% |
| 01 Dec 2023 | 29.60 | 29.45 | 30.80 | 29.20 | 1348222 | 1.02% |
| 30 Nov 2023 | 29.30 | 30.50 | 30.70 | 29.00 | 776919 | -3.78% |
| 29 Nov 2023 | 30.45 | 30.80 | 31.40 | 30.10 | 1019100 | -0.16% |
| 28 Nov 2023 | 30.50 | 30.60 | 31.40 | 29.70 | 1208895 | 0.66% |
| 24 Nov 2023 | 30.30 | 30.95 | 31.50 | 29.95 | 1440580 | -2.10% |
| 23 Nov 2023 | 30.95 | 29.25 | 32.00 | 28.15 | 3096153 | 6.72% |
| 22 Nov 2023 | 29.00 | 29.40 | 30.80 | 28.80 | 2732181 | -1.86% |
| 21 Nov 2023 | 29.55 | 28.90 | 29.90 | 28.40 | 4573028 | 4.60% |
| 20 Nov 2023 | 28.25 | 25.65 | 28.65 | 25.40 | 5074836 | 10.35% |
| 17 Nov 2023 | 25.60 | 25.85 | 26.10 | 25.40 | 333277 | -0.39% |
| 16 Nov 2023 | 25.70 | 25.40 | 26.30 | 25.30 | 538323 | 1.78% |
| 15 Nov 2023 | 25.25 | 25.60 | 26.50 | 25.00 | 667361 | -1.37% |
| 13 Nov 2023 | 25.60 | 26.70 | 26.70 | 25.20 | 508820 | -3.40% |
| 12 Nov 2023 | 26.50 | 26.50 | 26.95 | 26.00 | 663013 | 3.52% |
| 10 Nov 2023 | 25.60 | 23.90 | 26.30 | 23.80 | 3668349 | 7.11% |
| 09 Nov 2023 | 23.90 | 24.70 | 24.85 | 23.80 | 170426 | -2.45% |
| 08 Nov 2023 | 24.50 | 24.35 | 24.95 | 24.35 | 300514 | 1.03% |
| 07 Nov 2023 | 24.25 | 24.05 | 24.60 | 23.90 | 225040 | 0.41% |
| 06 Nov 2023 | 24.15 | 23.40 | 24.55 | 23.25 | 295804 | 4.09% |
| 03 Nov 2023 | 23.20 | 23.15 | 23.65 | 23.05 | 173759 | 0.43% |
| 02 Nov 2023 | 23.10 | 23.05 | 23.45 | 22.80 | 101461 | 0.22% |
| 01 Nov 2023 | 23.05 | 23.15 | 23.25 | 22.75 | 97948 | 0.88% |
| 31 Oct 2023 | 22.85 | 23.10 | 23.40 | 22.80 | 115714 | -0.87% |
| 30 Oct 2023 | 23.05 | 22.65 | 23.70 | 22.40 | 189006 | 1.99% |
| 27 Oct 2023 | 22.60 | 22.55 | 22.95 | 22.35 | 109794 | 1.57% |
| 26 Oct 2023 | 22.25 | 22.05 | 22.50 | 21.50 | 263876 | 0.23% |
| 25 Oct 2023 | 22.20 | 22.60 | 23.45 | 22.00 | 217365 | -1.33% |
| 23 Oct 2023 | 22.50 | 23.65 | 23.80 | 22.20 | 235547 | -4.26% |
| 20 Oct 2023 | 23.50 | 24.45 | 24.75 | 22.50 | 247878 | -3.89% |
| 19 Oct 2023 | 24.45 | 23.80 | 24.85 | 23.70 | 330546 | 2.73% |
| 18 Oct 2023 | 23.80 | 24.50 | 24.50 | 23.70 | 199586 | -2.06% |
| 17 Oct 2023 | 24.30 | 24.70 | 24.90 | 24.10 | 222245 | -0.82% |
| 16 Oct 2023 | 24.50 | 24.90 | 25.25 | 24.40 | 218965 | -1.41% |
| 13 Oct 2023 | 24.85 | 23.95 | 25.20 | 23.85 | 615547 | 4.19% |
| 12 Oct 2023 | 23.85 | 23.50 | 24.10 | 23.50 | 188508 | 1.49% |
| 11 Oct 2023 | 23.50 | 23.70 | 23.95 | 23.10 | 179830 | 0.43% |
| 10 Oct 2023 | 23.40 | 23.30 | 23.60 | 23.20 | 117084 | 1.08% |
| 09 Oct 2023 | 23.15 | 23.55 | 23.85 | 23.00 | 231584 | -3.94% |
| 06 Oct 2023 | 24.10 | 24.10 | 24.35 | 24.00 | 96172 | 0.21% |
| 05 Oct 2023 | 24.05 | 24.20 | 24.30 | 23.95 | 106088 | 1.26% |
| 04 Oct 2023 | 23.75 | 24.60 | 24.60 | 23.65 | 276104 | -3.46% |
| 03 Oct 2023 | 24.60 | 24.65 | 25.30 | 24.25 | 432005 | 0.82% |
| 29 Sep 2023 | 24.40 | 25.40 | 25.40 | 24.30 | 363069 | -2.79% |
| 28 Sep 2023 | 25.10 | 25.00 | 25.90 | 24.80 | 236794 | 0.80% |
| 27 Sep 2023 | 24.90 | 24.85 | 25.15 | 24.80 | 219842 | 0.61% |
| 26 Sep 2023 | 24.75 | 25.40 | 25.60 | 24.55 | 188733 | -2.37% |
| 25 Sep 2023 | 25.35 | 25.65 | 26.10 | 25.20 | 228642 | -1.17% |
| 22 Sep 2023 | 25.65 | 24.75 | 25.95 | 24.75 | 503517 | 3.43% |
| 21 Sep 2023 | 24.80 | 24.85 | 25.40 | 24.75 | 223396 | -1.00% |
| 20 Sep 2023 | 25.05 | 25.55 | 25.60 | 24.75 | 281877 | -2.15% |
| 18 Sep 2023 | 25.60 | 25.85 | 26.20 | 25.50 | 299041 | -0.58% |
| 15 Sep 2023 | 25.75 | 25.70 | 26.15 | 25.60 | 251541 | 0.59% |
| 14 Sep 2023 | 25.60 | 25.30 | 26.10 | 25.30 | 204489 | 0.39% |
| 13 Sep 2023 | 25.50 | 25.10 | 25.85 | 24.65 | 635320 | 1.59% |
| 12 Sep 2023 | 25.10 | 26.55 | 26.70 | 24.85 | 1018177 | -4.92% |
| 11 Sep 2023 | 26.40 | 27.30 | 27.35 | 26.15 | 720724 | -2.94% |
| 08 Sep 2023 | 27.20 | 28.20 | 28.50 | 26.75 | 1459622 | -3.03% |
| 07 Sep 2023 | 28.05 | 27.50 | 28.45 | 27.40 | 791302 | 2.37% |
| 06 Sep 2023 | 27.40 | 27.85 | 28.80 | 27.25 | 1075079 | -1.97% |
| 05 Sep 2023 | 27.95 | 27.10 | 28.60 | 27.10 | 1356634 | 4.10% |
| 04 Sep 2023 | 26.85 | 26.95 | 27.60 | 26.75 | 795916 | 1.51% |
| 01 Sep 2023 | 26.45 | 26.35 | 26.95 | 25.80 | 764274 | 0.19% |
| 31 Aug 2023 | 26.40 | 26.65 | 26.90 | 26.10 | 704233 | -0.38% |
| 30 Aug 2023 | 26.50 | 28.30 | 28.30 | 26.40 | 1163374 | -4.85% |
| 29 Aug 2023 | 27.85 | 27.35 | 28.95 | 27.35 | 1483150 | 2.58% |
| 28 Aug 2023 | 27.15 | 26.20 | 28.05 | 26.10 | 1112550 | 4.83% |
| 25 Aug 2023 | 25.90 | 25.50 | 26.30 | 25.15 | 589764 | 0.39% |
| 24 Aug 2023 | 25.80 | 25.70 | 27.40 | 25.50 | 1126389 | 1.18% |
| 23 Aug 2023 | 25.50 | 25.20 | 25.65 | 25.10 | 360232 | 1.80% |
| 22 Aug 2023 | 25.05 | 24.85 | 25.65 | 24.80 | 547826 | 1.83% |
| 21 Aug 2023 | 24.60 | 24.20 | 24.80 | 24.00 | 279027 | 2.29% |
| 18 Aug 2023 | 24.05 | 24.15 | 24.65 | 23.75 | 268862 | -1.23% |
| 17 Aug 2023 | 24.35 | 24.85 | 25.35 | 24.15 | 417237 | -1.62% |
| 16 Aug 2023 | 24.75 | 24.75 | 25.30 | 24.10 | 482996 | 0.20% |
| 14 Aug 2023 | 24.70 | 26.50 | 26.85 | 24.50 | 1059498 | -7.49% |
| 11 Aug 2023 | 26.70 | 27.20 | 27.90 | 26.50 | 688122 | -1.29% |
| 10 Aug 2023 | 27.05 | 26.25 | 28.25 | 26.15 | 1992236 | 2.85% |
| 09 Aug 2023 | 26.30 | 26.05 | 26.55 | 25.85 | 632768 | 1.94% |
| 08 Aug 2023 | 25.80 | 26.20 | 26.55 | 25.55 | 686665 | -0.96% |
| 07 Aug 2023 | 26.05 | 24.95 | 26.30 | 24.75 | 1010281 | 5.25% |
| 04 Aug 2023 | 24.75 | 25.45 | 25.45 | 24.55 | 264413 | -1.59% |
| 03 Aug 2023 | 25.15 | 24.20 | 25.75 | 24.10 | 767385 | 4.79% |
| 02 Aug 2023 | 24.00 | 24.80 | 25.40 | 23.60 | 830884 | -2.44% |
| 01 Aug 2023 | 24.60 | 24.55 | 25.65 | 24.45 | 439805 | -0.61% |
| 31 Jul 2023 | 24.75 | 25.60 | 25.80 | 24.05 | 510518 | -3.13% |
| 28 Jul 2023 | 25.55 | 26.40 | 26.45 | 25.30 | 1095948 | -3.22% |
| 27 Jul 2023 | 26.40 | 23.10 | 27.15 | 22.90 | 6026953 | 15.03% |
| 26 Jul 2023 | 22.95 | 21.75 | 23.65 | 21.50 | 1409404 | 6.74% |
| 25 Jul 2023 | 21.50 | 21.45 | 21.75 | 21.30 | 202862 | 0.47% |
| 24 Jul 2023 | 21.40 | 21.55 | 21.85 | 21.30 | 165261 | -0.70% |
| 21 Jul 2023 | 21.55 | 21.45 | 21.70 | 21.30 | 266980 | 0.23% |
| 20 Jul 2023 | 21.50 | 21.80 | 21.80 | 21.45 | 191029 | -0.69% |
| 19 Jul 2023 | 21.65 | 21.90 | 22.60 | 21.45 | 492152 | 0.46% |
| 18 Jul 2023 | 21.55 | 21.50 | 21.95 | 21.35 | 216936 | 0.23% |
| 17 Jul 2023 | 21.50 | 21.25 | 21.85 | 21.25 | 209938 | -0.23% |
| 14 Jul 2023 | 21.55 | 21.45 | 21.90 | 21.25 | 230330 | 0.47% |
| 13 Jul 2023 | 21.45 | 21.65 | 21.65 | 21.20 | 391009 | 0.94% |
| 12 Jul 2023 | 21.25 | 21.35 | 21.90 | 20.60 | 403290 | 0.00% |
| 11 Jul 2023 | 21.25 | 21.60 | 21.80 | 21.15 | 161102 | -1.39% |
| 10 Jul 2023 | 21.55 | 21.60 | 21.75 | 21.35 | 330376 | 0.47% |
| 07 Jul 2023 | 21.45 | 20.60 | 22.15 | 20.60 | 1045320 | 3.87% |
| 06 Jul 2023 | 20.65 | 20.50 | 21.15 | 20.45 | 305143 | 0.98% |
| 05 Jul 2023 | 20.45 | 20.00 | 21.25 | 19.80 | 622286 | 2.51% |
| 04 Jul 2023 | 19.95 | 20.50 | 20.50 | 19.85 | 174385 | -1.48% |
| 03 Jul 2023 | 20.25 | 20.75 | 20.75 | 20.00 | 227908 | -1.22% |
| 30 Jun 2023 | 20.50 | 19.15 | 21.30 | 19.00 | 935723 | 6.22% |
| 28 Jun 2023 | 19.30 | 19.45 | 19.80 | 19.10 | 129171 | -0.52% |
| 27 Jun 2023 | 19.40 | 18.75 | 19.75 | 18.75 | 272771 | 3.19% |
| 26 Jun 2023 | 18.80 | 19.00 | 19.15 | 18.65 | 186587 | -1.31% |
| 23 Jun 2023 | 19.05 | 19.50 | 19.55 | 18.95 | 205619 | -2.31% |
| 22 Jun 2023 | 19.50 | 20.05 | 20.05 | 19.40 | 186686 | -1.52% |
| 21 Jun 2023 | 19.80 | 20.00 | 20.20 | 19.80 | 410988 | -0.50% |
| 20 Jun 2023 | 19.90 | 19.85 | 20.45 | 19.55 | 830577 | 1.79% |
| 19 Jun 2023 | 19.55 | 20.10 | 20.45 | 19.25 | 633296 | -2.25% |
| 16 Jun 2023 | 20.00 | 21.35 | 21.35 | 19.90 | 1187160 | -6.54% |
| 15 Jun 2023 | 21.40 | 18.00 | 21.50 | 17.95 | 8171444 | 19.22% |
| 14 Jun 2023 | 17.95 | 17.80 | 18.00 | 17.75 | 156644 | 0.84% |
| 13 Jun 2023 | 17.80 | 17.85 | 18.00 | 17.65 | 221541 | 1.14% |
| 12 Jun 2023 | 17.60 | 17.85 | 17.85 | 17.50 | 116287 | 0.28% |
| 09 Jun 2023 | 17.55 | 18.00 | 18.00 | 17.50 | 119352 | -1.13% |
| 08 Jun 2023 | 17.75 | 17.80 | 18.05 | 17.65 | 270788 | 0.85% |
| 07 Jun 2023 | 17.60 | 17.30 | 17.85 | 17.20 | 249943 | 1.73% |
| 06 Jun 2023 | 17.30 | 17.40 | 17.55 | 17.15 | 149683 | -0.29% |
| 05 Jun 2023 | 17.35 | 17.20 | 17.55 | 17.10 | 156154 | 0.29% |
| 02 Jun 2023 | 17.30 | 17.20 | 17.40 | 17.00 | 217963 | 1.76% |
| 01 Jun 2023 | 17.00 | 16.90 | 17.20 | 16.75 | 139592 | 0.89% |
| 31 May 2023 | 16.85 | 17.00 | 17.10 | 16.70 | 125256 | -0.88% |
| 30 May 2023 | 17.00 | 16.90 | 17.10 | 16.85 | 95049 | 0.29% |
| 29 May 2023 | 16.95 | 17.25 | 17.40 | 16.50 | 147909 | -1.74% |
| 26 May 2023 | 17.25 | 17.05 | 17.35 | 16.50 | 354549 | 2.68% |
| 25 May 2023 | 16.80 | 16.70 | 17.00 | 16.60 | 131795 | 0.60% |
| 24 May 2023 | 16.70 | 16.85 | 16.90 | 16.60 | 79752 | -0.30% |
| 23 May 2023 | 16.75 | 16.75 | 17.10 | 16.65 | 160299 | 0.30% |
| 22 May 2023 | 16.70 | 16.85 | 17.00 | 16.60 | 84860 | -0.60% |
| 19 May 2023 | 16.80 | 17.15 | 17.15 | 16.50 | 118969 | -1.18% |
| 18 May 2023 | 17.00 | 17.35 | 17.35 | 16.95 | 102344 | -1.16% |
| 17 May 2023 | 17.20 | 17.30 | 17.45 | 17.10 | 67068 | 0.58% |
| 16 May 2023 | 17.10 | 17.25 | 17.50 | 17.00 | 139296 | -0.87% |
| 15 May 2023 | 17.25 | 17.20 | 17.40 | 16.70 | 173937 | 1.77% |
| 12 May 2023 | 16.95 | 17.25 | 17.25 | 16.90 | 130735 | -0.59% |
| 11 May 2023 | 17.05 | 17.25 | 17.35 | 17.05 | 108896 | -0.29% |
| 10 May 2023 | 17.10 | 17.80 | 17.90 | 17.05 | 205983 | -2.29% |
| 09 May 2023 | 17.50 | 17.95 | 18.15 | 17.30 | 99837 | -1.96% |
| 08 May 2023 | 17.85 | 18.25 | 18.25 | 17.60 | 82821 | 0.00% |
| 05 May 2023 | 17.85 | 18.20 | 18.30 | 17.80 | 155927 | -1.92% |
| 04 May 2023 | 18.20 | 18.00 | 18.40 | 18.00 | 155821 | 1.11% |
| 03 May 2023 | 18.00 | 17.95 | 18.30 | 17.75 | 132612 | 0.28% |
| 02 May 2023 | 17.95 | 18.30 | 18.50 | 17.10 | 184835 | -1.91% |
| 28 Apr 2023 | 18.30 | 17.60 | 18.45 | 17.60 | 326543 | 3.39% |
| 27 Apr 2023 | 17.70 | 17.75 | 17.85 | 17.55 | 97360 | 0.85% |
| 26 Apr 2023 | 17.55 | 17.20 | 17.75 | 17.10 | 178158 | 2.33% |
| 25 Apr 2023 | 17.15 | 17.45 | 17.45 | 17.10 | 131303 | 0.00% |
| 24 Apr 2023 | 17.15 | 17.65 | 17.65 | 17.05 | 143161 | -1.44% |
| 21 Apr 2023 | 17.40 | 17.80 | 17.90 | 17.15 | 170584 | -1.42% |
| 20 Apr 2023 | 17.65 | 17.90 | 18.00 | 17.55 | 169503 | -0.28% |
| 19 Apr 2023 | 17.70 | 17.60 | 18.05 | 17.55 | 282913 | 0.57% |
| 18 Apr 2023 | 17.60 | 17.55 | 17.90 | 17.45 | 187776 | 1.15% |
| 17 Apr 2023 | 17.40 | 17.55 | 17.75 | 17.15 | 119728 | -0.85% |
| 13 Apr 2023 | 17.55 | 17.80 | 18.05 | 17.45 | 215901 | -1.40% |
| 12 Apr 2023 | 17.80 | 17.20 | 18.10 | 16.90 | 463124 | 5.01% |
| 11 Apr 2023 | 16.95 | 16.90 | 17.25 | 16.85 | 138793 | 0.00% |
| 10 Apr 2023 | 16.95 | 16.85 | 17.30 | 16.65 | 280503 | 1.80% |
| 06 Apr 2023 | 16.65 | 17.00 | 17.00 | 16.50 | 129124 | -0.30% |
| 05 Apr 2023 | 16.70 | 17.10 | 17.10 | 16.25 | 240072 | 1.83% |
| 03 Apr 2023 | 16.40 | 16.40 | 16.55 | 15.50 | 381297 | 2.82% |
| 31 Mar 2023 | 15.95 | 15.45 | 16.30 | 15.20 | 387727 | 6.33% |
| 29 Mar 2023 | 15.00 | 14.65 | 15.25 | 14.65 | 409104 | 2.39% |
| 28 Mar 2023 | 14.65 | 15.70 | 15.85 | 14.50 | 387793 | -5.48% |
| 27 Mar 2023 | 15.50 | 16.20 | 16.30 | 15.40 | 291909 | -4.32% |
| 24 Mar 2023 | 16.20 | 16.85 | 16.85 | 16.15 | 227533 | -1.82% |
| 23 Mar 2023 | 16.50 | 16.35 | 17.00 | 16.20 | 491051 | 0.92% |
| 22 Mar 2023 | 16.35 | 16.20 | 16.45 | 16.20 | 63077 | 0.93% |
| 21 Mar 2023 | 16.20 | 16.25 | 16.60 | 16.05 | 141266 | -0.31% |
| 20 Mar 2023 | 16.25 | 16.20 | 16.50 | 16.05 | 98740 | -0.31% |
| 17 Mar 2023 | 16.30 | 16.30 | 16.60 | 16.20 | 165184 | 0.31% |
| 16 Mar 2023 | 16.25 | 16.45 | 16.65 | 16.05 | 158476 | -1.22% |
| 15 Mar 2023 | 16.45 | 16.95 | 17.45 | 16.20 | 330034 | -2.66% |
| 14 Mar 2023 | 16.90 | 17.05 | 17.35 | 16.80 | 197166 | -1.46% |
| 13 Mar 2023 | 17.15 | 18.00 | 18.00 | 17.05 | 173765 | -3.11% |
| 10 Mar 2023 | 17.70 | 17.95 | 18.45 | 17.65 | 182849 | -1.94% |
| 09 Mar 2023 | 18.05 | 17.80 | 18.85 | 17.65 | 371041 | 2.27% |
| 08 Mar 2023 | 17.65 | 17.60 | 17.80 | 17.35 | 199024 | 0.00% |
| 06 Mar 2023 | 17.65 | 17.45 | 17.95 | 17.35 | 117585 | 2.02% |
| 03 Mar 2023 | 17.30 | 17.60 | 17.80 | 17.10 | 173007 | -0.86% |
| 02 Mar 2023 | 17.45 | 17.40 | 17.85 | 17.35 | 79795 | 0.00% |
| 01 Mar 2023 | 17.45 | 17.30 | 17.80 | 17.10 | 184347 | 1.16% |
| 28 Feb 2023 | 17.25 | 17.40 | 18.95 | 17.10 | 242012 | 0.58% |
| 27 Feb 2023 | 17.15 | 17.05 | 17.30 | 16.70 | 109926 | -0.87% |
| 24 Feb 2023 | 17.30 | 17.45 | 17.80 | 17.20 | 102273 | -0.29% |
| 23 Feb 2023 | 17.35 | 17.40 | 17.45 | 17.10 | 83840 | 0.58% |
| 22 Feb 2023 | 17.25 | 17.55 | 17.60 | 17.20 | 146057 | -1.43% |
| 21 Feb 2023 | 17.50 | 17.85 | 17.95 | 17.50 | 185480 | -1.41% |
| 20 Feb 2023 | 17.75 | 18.80 | 18.80 | 17.70 | 263526 | -4.05% |
| 17 Feb 2023 | 18.50 | 18.45 | 18.55 | 18.35 | 133110 | 0.54% |
| 16 Feb 2023 | 18.40 | 18.50 | 18.55 | 18.30 | 156706 | -0.27% |
| 15 Feb 2023 | 18.45 | 18.55 | 18.65 | 18.20 | 114338 | -0.54% |
| 14 Feb 2023 | 18.55 | 18.75 | 18.90 | 18.15 | 154866 | -0.54% |
| 13 Feb 2023 | 18.65 | 19.05 | 19.10 | 18.30 | 323749 | -1.84% |
| 10 Feb 2023 | 19.00 | 19.35 | 19.55 | 18.95 | 291167 | -2.31% |
| 09 Feb 2023 | 19.45 | 19.15 | 19.70 | 19.00 | 298513 | 2.10% |
| 08 Feb 2023 | 19.05 | 19.35 | 19.35 | 18.90 | 192902 | -0.26% |
| 07 Feb 2023 | 19.10 | 19.35 | 19.50 | 19.05 | 162823 | -0.78% |
| 06 Feb 2023 | 19.25 | 19.35 | 19.60 | 19.10 | 289035 | -0.77% |
| 03 Feb 2023 | 19.40 | 19.95 | 20.10 | 19.00 | 221730 | -2.27% |
| 02 Feb 2023 | 19.85 | 19.90 | 20.25 | 19.65 | 184233 | -0.50% |
| 01 Feb 2023 | 19.95 | 20.40 | 20.90 | 19.70 | 179597 | -1.48% |
| 31 Jan 2023 | 20.25 | 20.45 | 20.45 | 19.65 | 536509 | -0.25% |
| 30 Jan 2023 | 20.30 | 20.50 | 20.85 | 20.15 | 136343 | -1.22% |
| 27 Jan 2023 | 20.55 | 21.05 | 21.20 | 20.20 | 222886 | -1.91% |
| 25 Jan 2023 | 20.95 | 21.20 | 21.35 | 20.70 | 250253 | -1.41% |
| 24 Jan 2023 | 21.25 | 21.40 | 21.85 | 21.10 | 185966 | -0.47% |
| 23 Jan 2023 | 21.35 | 22.10 | 22.10 | 21.00 | 275288 | -2.29% |
| 20 Jan 2023 | 21.85 | 22.70 | 22.70 | 21.75 | 161933 | -1.58% |
| 19 Jan 2023 | 22.20 | 22.10 | 22.90 | 22.05 | 254326 | 0.91% |
| 18 Jan 2023 | 22.00 | 21.80 | 22.40 | 21.35 | 278380 | 1.15% |
| 17 Jan 2023 | 21.75 | 22.20 | 22.25 | 21.15 | 264067 | -1.58% |
| 16 Jan 2023 | 22.10 | 22.15 | 22.45 | 22.10 | 131026 | -0.45% |
| 13 Jan 2023 | 22.20 | 22.45 | 22.90 | 21.90 | 488215 | -1.77% |
| 12 Jan 2023 | 22.60 | 23.10 | 23.40 | 22.50 | 318563 | -1.53% |
| 11 Jan 2023 | 22.95 | 22.95 | 23.50 | 22.75 | 331006 | 0.22% |
| 10 Jan 2023 | 22.90 | 23.05 | 23.15 | 22.60 | 270686 | 0.22% |
| 09 Jan 2023 | 22.85 | 23.20 | 23.65 | 22.70 | 311901 | -0.65% |
| 06 Jan 2023 | 23.00 | 23.50 | 23.80 | 22.60 | 318384 | -2.34% |
| 05 Jan 2023 | 23.55 | 24.10 | 24.10 | 23.40 | 240323 | -1.67% |
| 04 Jan 2023 | 23.95 | 23.95 | 24.45 | 23.75 | 461219 | 0.63% |
| 03 Jan 2023 | 23.80 | 23.95 | 24.50 | 23.10 | 733490 | 0.00% |
| 02 Jan 2023 | 23.80 | 24.75 | 24.80 | 23.55 | 562124 | -3.05% |
| 30 Dec 2022 | 24.55 | 25.45 | 25.60 | 24.35 | 583228 | -3.54% |
| 29 Dec 2022 | 25.45 | 24.95 | 26.20 | 24.70 | 1284932 | 3.25% |
| 28 Dec 2022 | 24.65 | 24.00 | 25.60 | 24.00 | 1557315 | 2.49% |
| 27 Dec 2022 | 24.05 | 25.50 | 25.65 | 23.85 | 2081581 | -5.50% |
| 26 Dec 2022 | 25.45 | 28.40 | 30.90 | 25.00 | 6279837 | -7.45% |
| 23 Dec 2022 | 27.50 | 24.20 | 28.50 | 24.20 | 9218236 | 14.82% |
| 22 Dec 2022 | 23.95 | 22.50 | 25.30 | 22.50 | 5424464 | 8.13% |
| 21 Dec 2022 | 22.15 | 22.90 | 23.90 | 20.35 | 1397005 | -3.28% |
| 20 Dec 2022 | 22.90 | 23.00 | 23.40 | 22.75 | 142807 | -1.29% |
| 19 Dec 2022 | 23.20 | 23.20 | 23.65 | 22.75 | 194566 | 1.53% |
| 16 Dec 2022 | 22.85 | 23.30 | 23.50 | 22.65 | 174216 | -1.30% |
| 15 Dec 2022 | 23.15 | 23.00 | 24.35 | 22.95 | 594571 | 1.09% |
| 14 Dec 2022 | 22.90 | 23.35 | 23.70 | 22.60 | 217831 | -1.93% |
| 13 Dec 2022 | 23.35 | 23.50 | 24.00 | 22.50 | 385807 | 0.00% |
| 12 Dec 2022 | 23.35 | 21.80 | 24.40 | 21.35 | 1116086 | 7.11% |
| 09 Dec 2022 | 21.80 | 22.65 | 23.25 | 21.35 | 288695 | -2.90% |
| 08 Dec 2022 | 22.45 | 22.60 | 22.95 | 22.30 | 113496 | -1.75% |
| 07 Dec 2022 | 22.85 | 23.30 | 23.40 | 22.60 | 214101 | -1.72% |
| 06 Dec 2022 | 23.25 | 23.25 | 23.95 | 22.90 | 661811 | 1.31% |
| 05 Dec 2022 | 22.95 | 21.20 | 23.80 | 21.05 | 1059371 | 8.25% |
| 02 Dec 2022 | 21.20 | 21.00 | 21.55 | 20.95 | 243818 | 0.47% |
| 01 Dec 2022 | 21.10 | 21.00 | 21.45 | 21.00 | 160655 | 0.48% |
| 30 Nov 2022 | 21.00 | 21.10 | 21.20 | 20.80 | 92354 | -0.24% |
| 29 Nov 2022 | 21.05 | 21.45 | 21.45 | 20.90 | 134365 | -0.71% |
| 28 Nov 2022 | 21.20 | 21.60 | 21.65 | 21.15 | 189076 | 0.47% |
| 25 Nov 2022 | 21.10 | 20.35 | 21.75 | 20.05 | 526166 | 4.98% |
| 24 Nov 2022 | 20.10 | 20.10 | 20.15 | 19.95 | 102534 | 1.01% |
| 23 Nov 2022 | 19.90 | 20.20 | 20.25 | 19.70 | 258926 | -0.25% |
| 22 Nov 2022 | 19.95 | 20.00 | 20.10 | 19.80 | 207886 | -0.25% |
| 21 Nov 2022 | 20.00 | 20.30 | 20.30 | 19.70 | 349739 | -0.99% |
| 18 Nov 2022 | 20.20 | 20.55 | 20.55 | 20.15 | 123172 | -0.74% |
| 17 Nov 2022 | 20.35 | 20.60 | 20.75 | 20.05 | 189268 | -1.45% |
| 16 Nov 2022 | 20.65 | 20.70 | 21.00 | 20.55 | 222236 | -0.24% |
| 15 Nov 2022 | 20.70 | 21.40 | 21.40 | 20.00 | 318140 | -3.27% |
| 14 Nov 2022 | 21.40 | 21.65 | 21.65 | 21.10 | 213473 | 0.00% |
| 11 Nov 2022 | 21.40 | 21.35 | 21.75 | 21.15 | 245866 | 1.42% |
| 10 Nov 2022 | 21.10 | 21.35 | 21.35 | 21.05 | 115521 | -0.71% |
| 09 Nov 2022 | 21.25 | 21.30 | 21.40 | 21.15 | 266024 | 0.71% |
| 07 Nov 2022 | 21.10 | 21.35 | 21.35 | 20.95 | 231164 | 0.00% |
| 04 Nov 2022 | 21.10 | 21.35 | 21.35 | 20.90 | 303233 | -0.47% |
| 03 Nov 2022 | 21.20 | 21.45 | 21.55 | 21.15 | 102722 | -0.24% |
| 02 Nov 2022 | 21.25 | 21.50 | 21.50 | 21.15 | 177761 | -0.70% |
| 01 Nov 2022 | 21.40 | 21.20 | 21.50 | 21.20 | 106343 | 0.23% |
| 31 Oct 2022 | 21.35 | 21.70 | 21.70 | 21.30 | 159051 | -0.93% |
| 28 Oct 2022 | 21.55 | 21.60 | 21.65 | 21.50 | 77968 | 0.00% |
| 27 Oct 2022 | 21.55 | 21.40 | 21.70 | 21.40 | 108570 | 0.70% |
| 25 Oct 2022 | 21.40 | 21.40 | 21.75 | 21.30 | 130860 | -1.38% |
| 24 Oct 2022 | 21.70 | 21.70 | 21.80 | 21.50 | 42408 | 2.12% |
| 21 Oct 2022 | 21.25 | 21.50 | 21.85 | 21.10 | 105529 | -1.16% |
| 20 Oct 2022 | 21.50 | 21.90 | 21.95 | 21.40 | 58520 | -0.92% |
| 19 Oct 2022 | 21.70 | 21.50 | 22.25 | 21.45 | 169311 | 1.17% |
| 18 Oct 2022 | 21.45 | 21.50 | 21.60 | 21.40 | 86460 | 0.70% |
| 17 Oct 2022 | 21.30 | 21.55 | 21.65 | 21.20 | 76152 | 0.47% |
| 14 Oct 2022 | 21.20 | 21.75 | 21.80 | 20.85 | 137554 | -0.93% |
| 13 Oct 2022 | 21.40 | 21.60 | 21.75 | 21.20 | 78084 | -0.93% |
| 12 Oct 2022 | 21.60 | 22.05 | 22.05 | 21.50 | 163294 | -0.92% |
| 11 Oct 2022 | 21.80 | 22.25 | 22.30 | 21.70 | 154794 | -1.58% |
| 10 Oct 2022 | 22.15 | 22.25 | 22.40 | 21.90 | 144531 | -1.12% |
| 07 Oct 2022 | 22.40 | 21.65 | 22.65 | 21.65 | 180624 | 2.99% |
| 06 Oct 2022 | 21.75 | 21.95 | 22.05 | 21.70 | 140564 | 0.46% |
| 04 Oct 2022 | 21.65 | 21.65 | 21.85 | 21.45 | 177316 | 1.64% |
| 03 Oct 2022 | 21.30 | 21.05 | 21.85 | 21.05 | 252305 | 1.43% |
| 30 Sep 2022 | 21.00 | 20.75 | 21.35 | 20.75 | 164809 | 0.48% |
| 29 Sep 2022 | 20.90 | 20.80 | 21.30 | 20.70 | 181032 | 0.24% |
| 28 Sep 2022 | 20.85 | 20.95 | 22.00 | 20.65 | 142188 | -0.71% |
| 27 Sep 2022 | 21.00 | 21.55 | 21.80 | 20.80 | 303147 | -0.71% |
| 26 Sep 2022 | 21.15 | 22.55 | 23.25 | 20.50 | 467515 | -7.44% |
| 23 Sep 2022 | 22.85 | 23.25 | 23.40 | 22.65 | 146303 | -1.72% |
| 22 Sep 2022 | 23.25 | 23.20 | 23.40 | 23.00 | 94049 | 0.22% |
| 21 Sep 2022 | 23.20 | 23.75 | 23.75 | 23.15 | 117319 | -1.69% |
| 20 Sep 2022 | 23.60 | 23.70 | 24.00 | 23.50 | 120589 | 0.00% |
| 19 Sep 2022 | 23.60 | 23.55 | 24.20 | 23.50 | 149613 | -0.63% |
| 16 Sep 2022 | 23.75 | 25.15 | 25.20 | 23.50 | 328211 | -4.81% |
| 15 Sep 2022 | 24.95 | 25.45 | 25.45 | 24.80 | 359231 | -0.99% |
| 14 Sep 2022 | 25.20 | 23.55 | 25.75 | 23.50 | 1316711 | 4.78% |
| 13 Sep 2022 | 24.05 | 24.55 | 24.55 | 24.00 | 172086 | -1.03% |
| 12 Sep 2022 | 24.30 | 24.35 | 24.95 | 24.00 | 477722 | 0.62% |
| 09 Sep 2022 | 24.15 | 23.40 | 24.30 | 23.05 | 676303 | 4.32% |
| 08 Sep 2022 | 23.15 | 23.15 | 23.45 | 23.05 | 257041 | 1.31% |
| 07 Sep 2022 | 22.85 | 23.00 | 23.95 | 22.75 | 629603 | -0.44% |
| 06 Sep 2022 | 22.95 | 23.45 | 23.50 | 22.90 | 379073 | -1.08% |
| 05 Sep 2022 | 23.20 | 24.10 | 24.45 | 23.10 | 510863 | -3.13% |
| 02 Sep 2022 | 23.95 | 22.80 | 24.65 | 22.80 | 1229937 | 5.04% |
| 01 Sep 2022 | 22.80 | 22.90 | 23.15 | 22.65 | 200759 | -0.44% |
| 30 Aug 2022 | 22.90 | 23.05 | 23.30 | 22.80 | 242817 | 0.00% |
| 29 Aug 2022 | 22.90 | 22.50 | 23.00 | 22.45 | 118753 | -0.22% |
| 26 Aug 2022 | 22.95 | 23.25 | 23.40 | 22.85 | 145785 | -0.86% |
| 25 Aug 2022 | 23.15 | 23.10 | 23.40 | 23.00 | 229886 | 1.31% |
| 24 Aug 2022 | 22.85 | 22.70 | 23.10 | 22.70 | 190719 | 0.66% |
| 23 Aug 2022 | 22.70 | 22.85 | 23.20 | 22.10 | 189601 | -0.87% |
| 22 Aug 2022 | 22.90 | 23.25 | 23.55 | 22.50 | 147029 | -1.51% |
| 19 Aug 2022 | 23.25 | 23.00 | 23.75 | 23.00 | 190261 | 0.43% |
| 18 Aug 2022 | 23.15 | 23.10 | 23.45 | 22.00 | 328330 | 0.65% |
| 17 Aug 2022 | 23.00 | 24.10 | 24.65 | 22.70 | 805840 | -4.17% |
| 16 Aug 2022 | 24.00 | 24.40 | 24.40 | 23.80 | 182417 | -2.04% |
| 12 Aug 2022 | 24.50 | 24.25 | 24.90 | 24.05 | 196227 | 1.24% |
| 11 Aug 2022 | 24.20 | 24.30 | 24.50 | 23.95 | 78604 | -0.62% |
| 10 Aug 2022 | 24.35 | 24.35 | 24.60 | 24.10 | 60318 | -0.20% |
| 08 Aug 2022 | 24.40 | 23.85 | 24.90 | 23.85 | 176707 | 1.24% |
| 05 Aug 2022 | 24.10 | 24.85 | 24.85 | 24.00 | 90630 | -1.43% |
| 04 Aug 2022 | 24.45 | 24.30 | 24.80 | 23.85 | 170281 | 0.62% |
| 03 Aug 2022 | 24.30 | 24.60 | 24.85 | 23.60 | 177197 | -1.02% |
| 02 Aug 2022 | 24.55 | 24.15 | 24.80 | 23.60 | 236145 | 1.87% |
| 01 Aug 2022 | 24.10 | 23.85 | 24.30 | 23.70 | 163249 | 1.05% |
| 29 Jul 2022 | 23.85 | 24.15 | 24.15 | 23.70 | 130820 | 0.85% |
| 28 Jul 2022 | 23.65 | 23.90 | 24.00 | 23.55 | 87718 | -0.21% |
| 27 Jul 2022 | 23.70 | 23.80 | 24.10 | 23.60 | 68877 | -0.42% |
| 26 Jul 2022 | 23.80 | 24.10 | 24.35 | 23.60 | 73980 | -1.24% |
| 25 Jul 2022 | 24.10 | 24.80 | 24.80 | 23.90 | 101587 | -1.23% |
| 22 Jul 2022 | 24.40 | 24.85 | 25.00 | 23.70 | 148398 | -1.41% |
| 21 Jul 2022 | 24.75 | 24.90 | 24.90 | 24.50 | 96866 | 0.00% |
| 20 Jul 2022 | 24.75 | 25.25 | 25.50 | 24.20 | 192559 | -0.80% |
| 19 Jul 2022 | 24.95 | 24.05 | 25.15 | 23.80 | 162423 | 3.10% |
| 18 Jul 2022 | 24.20 | 24.25 | 24.55 | 24.10 | 73156 | 0.41% |
| 15 Jul 2022 | 24.10 | 24.80 | 24.80 | 24.05 | 52930 | -1.43% |
| 14 Jul 2022 | 24.45 | 24.80 | 25.35 | 24.20 | 200214 | 0.20% |
| 13 Jul 2022 | 24.40 | 24.45 | 25.10 | 24.25 | 141335 | 0.83% |
| 12 Jul 2022 | 24.20 | 24.05 | 24.70 | 23.80 | 77682 | 0.62% |
| 11 Jul 2022 | 24.05 | 23.80 | 24.45 | 23.45 | 102410 | 1.26% |
| 08 Jul 2022 | 23.75 | 24.30 | 24.55 | 23.60 | 109982 | -1.86% |
| 07 Jul 2022 | 24.20 | 23.40 | 24.60 | 23.35 | 274572 | 4.99% |
| 06 Jul 2022 | 23.05 | 23.15 | 23.45 | 22.80 | 96324 | 0.00% |
| 05 Jul 2022 | 23.05 | 23.00 | 23.50 | 23.00 | 80357 | 0.22% |
| 04 Jul 2022 | 23.00 | 22.90 | 23.45 | 22.65 | 30373 | -0.86% |
| 01 Jul 2022 | 23.20 | 23.10 | 23.50 | 22.80 | 35240 | -0.22% |
| 30 Jun 2022 | 23.25 | 22.75 | 24.20 | 22.60 | 189531 | 0.65% |
| 29 Jun 2022 | 23.10 | 22.70 | 23.30 | 22.60 | 43627 | -0.22% |
| 28 Jun 2022 | 23.15 | 23.10 | 23.40 | 22.80 | 67079 | 0.65% |
| 27 Jun 2022 | 23.00 | 23.45 | 23.85 | 22.60 | 118047 | -0.22% |
| 24 Jun 2022 | 23.05 | 23.70 | 23.95 | 22.75 | 142398 | 0.44% |
| 23 Jun 2022 | 22.95 | 22.10 | 23.90 | 22.10 | 235317 | 4.79% |
| 22 Jun 2022 | 21.90 | 22.30 | 22.55 | 21.80 | 89249 | -1.57% |
| 21 Jun 2022 | 22.25 | 21.45 | 22.70 | 21.25 | 149833 | 6.21% |
| 20 Jun 2022 | 20.95 | 22.60 | 22.95 | 20.75 | 173494 | -6.68% |
| 17 Jun 2022 | 22.45 | 22.75 | 23.00 | 22.00 | 130406 | -1.54% |
| 16 Jun 2022 | 22.80 | 24.40 | 24.50 | 22.25 | 203705 | -4.60% |
| 15 Jun 2022 | 23.90 | 23.80 | 24.25 | 23.60 | 120575 | 0.63% |
| 14 Jun 2022 | 23.75 | 23.65 | 24.30 | 23.65 | 157951 | -1.04% |
| 13 Jun 2022 | 24.00 | 24.60 | 24.80 | 23.90 | 151774 | -3.23% |
| 10 Jun 2022 | 24.80 | 24.65 | 25.50 | 24.50 | 121599 | -0.80% |
| 09 Jun 2022 | 25.00 | 24.50 | 25.40 | 24.50 | 94746 | 1.01% |
| 08 Jun 2022 | 24.75 | 24.80 | 25.30 | 24.60 | 99322 | 0.81% |
| 07 Jun 2022 | 24.55 | 25.05 | 25.30 | 24.45 | 215015 | -2.96% |
| 06 Jun 2022 | 25.30 | 25.55 | 25.75 | 25.15 | 104389 | -0.98% |
| 03 Jun 2022 | 25.55 | 26.10 | 26.55 | 25.20 | 283451 | -1.35% |
| 02 Jun 2022 | 25.90 | 26.05 | 26.40 | 25.65 | 132588 | -0.38% |
| 01 Jun 2022 | 26.00 | 26.60 | 26.70 | 25.95 | 171128 | -0.76% |
| 31 May 2022 | 26.20 | 27.20 | 27.50 | 26.00 | 350809 | 3.15% |
| 30 May 2022 | 25.40 | 25.40 | 25.90 | 24.70 | 214374 | 0.20% |
| 27 May 2022 | 25.35 | 24.45 | 25.50 | 24.10 | 191539 | 4.54% |
| 26 May 2022 | 24.25 | 24.70 | 24.95 | 23.55 | 165099 | -1.22% |
| 25 May 2022 | 24.55 | 25.55 | 25.90 | 24.50 | 155024 | -3.73% |
| 24 May 2022 | 25.50 | 25.70 | 26.25 | 25.35 | 142794 | -0.20% |
| 23 May 2022 | 25.55 | 25.50 | 26.20 | 25.45 | 190030 | -1.73% |
| 20 May 2022 | 26.00 | 25.90 | 26.40 | 25.75 | 188053 | 2.77% |
| 19 May 2022 | 25.30 | 26.00 | 26.00 | 25.10 | 218315 | -4.17% |
| 18 May 2022 | 26.40 | 26.15 | 27.00 | 25.85 | 308087 | 1.15% |
| 17 May 2022 | 26.10 | 25.50 | 26.25 | 25.10 | 309384 | 3.78% |
| 16 May 2022 | 25.15 | 24.55 | 26.05 | 24.55 | 207279 | 2.44% |
| 13 May 2022 | 24.55 | 24.35 | 25.50 | 24.30 | 260704 | 2.72% |
| 12 May 2022 | 23.90 | 24.55 | 27.30 | 23.55 | 342548 | -2.85% |
| 11 May 2022 | 24.60 | 26.30 | 26.50 | 24.05 | 341556 | -4.84% |
| 10 May 2022 | 25.85 | 26.00 | 26.95 | 25.70 | 281383 | -1.90% |
| 09 May 2022 | 26.35 | 26.30 | 26.80 | 26.00 | 354915 | -1.68% |
| 06 May 2022 | 26.80 | 27.05 | 27.30 | 26.30 | 320138 | -2.37% |
| 05 May 2022 | 27.45 | 28.00 | 28.05 | 27.05 | 168849 | 0.00% |
| 04 May 2022 | 27.45 | 27.80 | 28.75 | 26.80 | 285344 | -1.26% |
| 02 May 2022 | 27.80 | 28.10 | 28.50 | 27.50 | 237655 | -2.28% |
| 29 Apr 2022 | 28.45 | 29.00 | 29.40 | 28.20 | 336121 | -0.35% |
| 28 Apr 2022 | 28.55 | 29.15 | 30.20 | 28.00 | 387053 | -1.89% |
| 27 Apr 2022 | 29.10 | 29.70 | 30.05 | 28.70 | 332681 | -2.02% |
| 26 Apr 2022 | 29.70 | 29.70 | 30.60 | 29.45 | 337892 | 0.17% |
| 25 Apr 2022 | 29.65 | 30.80 | 30.80 | 29.50 | 443146 | -4.20% |
| 22 Apr 2022 | 30.95 | 30.75 | 32.25 | 30.75 | 579608 | -0.64% |
| 21 Apr 2022 | 31.15 | 30.85 | 32.25 | 30.75 | 788767 | 1.96% |
| 20 Apr 2022 | 30.55 | 31.00 | 31.50 | 30.00 | 399541 | 1.50% |
| 19 Apr 2022 | 30.10 | 32.10 | 32.35 | 27.65 | 718893 | -4.60% |
| 18 Apr 2022 | 31.55 | 30.65 | 32.20 | 30.30 | 1094008 | 2.94% |
| 13 Apr 2022 | 30.65 | 30.55 | 31.65 | 30.20 | 587327 | 1.16% |
| 12 Apr 2022 | 30.30 | 31.00 | 31.50 | 28.80 | 1888415 | -2.42% |
| 11 Apr 2022 | 31.05 | 32.50 | 33.00 | 30.75 | 1172986 | -4.02% |
| 08 Apr 2022 | 32.35 | 28.40 | 34.20 | 28.40 | 7129454 | 13.51% |
| 07 Apr 2022 | 28.50 | 29.00 | 29.90 | 28.20 | 592813 | -0.87% |
| 06 Apr 2022 | 28.75 | 28.00 | 29.50 | 27.85 | 610808 | 2.31% |
| 05 Apr 2022 | 28.10 | 26.90 | 28.75 | 26.80 | 818733 | 5.44% |
| 04 Apr 2022 | 26.65 | 26.95 | 27.05 | 26.30 | 467230 | 0.95% |
| 01 Apr 2022 | 26.40 | 24.50 | 26.95 | 24.10 | 802048 | 9.77% |
| 31 Mar 2022 | 24.05 | 24.50 | 25.00 | 23.85 | 578232 | -2.24% |
| 30 Mar 2022 | 24.60 | 25.40 | 25.50 | 24.20 | 507818 | 1.03% |
| 29 Mar 2022 | 24.35 | 26.00 | 26.00 | 24.15 | 603400 | -4.32% |
| 28 Mar 2022 | 25.45 | 26.95 | 26.95 | 25.25 | 408216 | -4.68% |
| 25 Mar 2022 | 26.70 | 27.45 | 27.45 | 26.50 | 246681 | -1.66% |
| 24 Mar 2022 | 27.15 | 27.55 | 27.90 | 27.00 | 335172 | -1.45% |
| 23 Mar 2022 | 27.55 | 27.80 | 27.95 | 27.50 | 195103 | 0.00% |
| 22 Mar 2022 | 27.55 | 27.60 | 28.25 | 27.30 | 229612 | -1.08% |
| 21 Mar 2022 | 27.85 | 27.75 | 28.50 | 27.50 | 352745 | 1.27% |
| 17 Mar 2022 | 27.50 | 27.35 | 27.90 | 27.35 | 301012 | 1.66% |
| 16 Mar 2022 | 27.05 | 27.35 | 27.70 | 26.95 | 265247 | -0.18% |
| 15 Mar 2022 | 27.10 | 27.25 | 27.95 | 26.85 | 309109 | 0.37% |
| 14 Mar 2022 | 27.00 | 27.00 | 27.80 | 26.50 | 599882 | -3.57% |
| 11 Mar 2022 | 28.00 | 28.85 | 28.85 | 27.80 | 230297 | -1.06% |
| 10 Mar 2022 | 28.30 | 28.65 | 29.10 | 28.15 | 230811 | 1.43% |
| 09 Mar 2022 | 27.90 | 26.30 | 28.40 | 26.30 | 789400 | 7.10% |
| 08 Mar 2022 | 26.05 | 25.05 | 26.45 | 25.05 | 202626 | 2.56% |
| 07 Mar 2022 | 25.40 | 26.25 | 26.25 | 25.00 | 285067 | -4.15% |
| 04 Mar 2022 | 26.50 | 26.80 | 26.95 | 26.00 | 224078 | -1.12% |
| 03 Mar 2022 | 26.80 | 26.85 | 27.70 | 26.60 | 257443 | 0.19% |
| 02 Mar 2022 | 26.75 | 26.55 | 27.55 | 26.35 | 247679 | -0.37% |
| 28 Feb 2022 | 26.85 | 27.00 | 27.20 | 26.20 | 373304 | -0.74% |
| 25 Feb 2022 | 27.05 | 26.85 | 27.40 | 26.15 | 443605 | 7.13% |
| 24 Feb 2022 | 25.25 | 27.20 | 28.30 | 25.00 | 858070 | -11.40% |
| 23 Feb 2022 | 28.50 | 27.35 | 29.80 | 27.35 | 443864 | 4.40% |
| 22 Feb 2022 | 27.30 | 28.00 | 28.05 | 26.75 | 479517 | -6.02% |
| 21 Feb 2022 | 29.05 | 30.00 | 30.35 | 28.75 | 374957 | -3.65% |
| 18 Feb 2022 | 30.15 | 30.55 | 31.25 | 30.00 | 231255 | -2.43% |
| 17 Feb 2022 | 30.90 | 31.60 | 31.85 | 30.50 | 247952 | -1.28% |
| 16 Feb 2022 | 31.30 | 32.00 | 32.15 | 31.10 | 294625 | 0.32% |
| 15 Feb 2022 | 31.20 | 31.00 | 32.35 | 30.10 | 687387 | 4.00% |
| 14 Feb 2022 | 30.00 | 30.90 | 31.20 | 29.65 | 378040 | -5.51% |
| 11 Feb 2022 | 31.75 | 31.90 | 32.90 | 31.50 | 363229 | -2.01% |
| 10 Feb 2022 | 32.40 | 32.70 | 33.20 | 32.00 | 324114 | -0.92% |
| 09 Feb 2022 | 32.70 | 32.50 | 33.30 | 32.15 | 346238 | 1.08% |
| 08 Feb 2022 | 32.35 | 33.90 | 34.00 | 31.50 | 586131 | -4.29% |
| 07 Feb 2022 | 33.80 | 35.50 | 35.95 | 33.20 | 725627 | -2.87% |
| 04 Feb 2022 | 34.80 | 32.95 | 35.90 | 32.65 | 1552709 | 5.61% |
| 03 Feb 2022 | 32.95 | 32.60 | 33.45 | 32.20 | 440512 | 1.38% |
| 02 Feb 2022 | 32.50 | 32.60 | 33.50 | 32.05 | 626664 | 2.85% |
| 01 Feb 2022 | 31.60 | 32.75 | 32.75 | 29.75 | 438092 | -2.62% |
| 31 Jan 2022 | 32.45 | 33.45 | 33.75 | 32.10 | 399577 | -0.92% |
| 28 Jan 2022 | 32.75 | 32.95 | 34.10 | 32.55 | 541423 | 0.00% |
| 27 Jan 2022 | 32.75 | 32.20 | 33.80 | 32.15 | 820011 | 1.71% |
| 25 Jan 2022 | 32.20 | 32.10 | 33.00 | 30.55 | 768567 | -0.62% |
| 24 Jan 2022 | 32.40 | 34.20 | 34.20 | 31.15 | 1282645 | -5.26% |
| 21 Jan 2022 | 34.20 | 36.70 | 36.90 | 33.65 | 1067149 | -6.81% |
| 20 Jan 2022 | 36.70 | 34.80 | 38.30 | 34.65 | 2533723 | 5.92% |
| 19 Jan 2022 | 34.65 | 36.10 | 36.25 | 34.30 | 1365073 | -3.75% |
| 18 Jan 2022 | 36.00 | 37.85 | 39.00 | 35.40 | 7550135 | -1.77% |
| 17 Jan 2022 | 36.65 | 30.70 | 36.65 | 30.60 | 4689057 | 19.97% |
| 14 Jan 2022 | 30.55 | 31.25 | 31.25 | 30.20 | 600343 | -2.24% |
| 13 Jan 2022 | 31.25 | 31.50 | 32.15 | 31.10 | 444345 | -0.32% |
| 12 Jan 2022 | 31.35 | 32.95 | 33.25 | 31.25 | 761621 | -3.39% |
| 11 Jan 2022 | 32.45 | 33.90 | 34.10 | 32.20 | 898192 | -3.85% |
| 10 Jan 2022 | 33.75 | 33.75 | 34.10 | 33.00 | 1771777 | 2.27% |
| 07 Jan 2022 | 33.00 | 31.80 | 33.65 | 31.10 | 3469242 | 6.80% |
| 06 Jan 2022 | 30.90 | 30.40 | 31.70 | 29.45 | 1934305 | 0.49% |
| 05 Jan 2022 | 30.75 | 28.20 | 31.95 | 27.85 | 2828849 | 9.04% |
| 04 Jan 2022 | 28.20 | 28.70 | 29.25 | 27.70 | 613018 | -0.88% |
| 03 Jan 2022 | 28.45 | 26.95 | 28.95 | 26.90 | 1330740 | 6.16% |
| 31 Dec 2021 | 26.80 | 27.25 | 27.50 | 26.55 | 461823 | -0.92% |
| 30 Dec 2021 | 27.05 | 27.10 | 27.90 | 26.75 | 796622 | 0.56% |
| 29 Dec 2021 | 26.90 | 26.50 | 27.50 | 26.50 | 732416 | 1.70% |
| 28 Dec 2021 | 26.45 | 26.40 | 26.85 | 26.35 | 491094 | 0.57% |
| 27 Dec 2021 | 26.30 | 26.50 | 27.20 | 26.00 | 651473 | 0.38% |
| 24 Dec 2021 | 26.20 | 26.70 | 26.70 | 25.90 | 290054 | -0.95% |
| 23 Dec 2021 | 26.45 | 27.20 | 27.20 | 26.30 | 483290 | -1.12% |
| 22 Dec 2021 | 26.75 | 26.30 | 27.60 | 25.95 | 437940 | 2.29% |
| 21 Dec 2021 | 26.15 | 26.90 | 27.00 | 26.00 | 427626 | -0.76% |
| 20 Dec 2021 | 26.35 | 27.90 | 27.95 | 26.00 | 633803 | -5.72% |
| 17 Dec 2021 | 27.95 | 26.40 | 29.10 | 25.80 | 1701196 | 6.27% |
| 16 Dec 2021 | 26.30 | 29.60 | 29.65 | 25.40 | 2064479 | -9.62% |
| 15 Dec 2021 | 29.10 | 27.05 | 31.00 | 26.70 | 3429380 | 7.58% |
| 14 Dec 2021 | 27.05 | 26.45 | 27.80 | 26.30 | 387471 | 0.74% |
| 13 Dec 2021 | 26.85 | 28.40 | 28.40 | 26.60 | 471779 | -3.07% |
| 10 Dec 2021 | 27.70 | 26.50 | 27.90 | 26.15 | 1098321 | 6.13% |
| 09 Dec 2021 | 26.10 | 25.15 | 26.45 | 25.00 | 533064 | 4.61% |
| 08 Dec 2021 | 24.95 | 25.10 | 25.45 | 24.75 | 214090 | 0.60% |
| 07 Dec 2021 | 24.80 | 24.85 | 25.35 | 24.65 | 276152 | 0.81% |
| 06 Dec 2021 | 24.60 | 25.20 | 25.75 | 24.45 | 501681 | -2.77% |
| 03 Dec 2021 | 25.30 | 24.00 | 25.80 | 23.70 | 480981 | 6.75% |
| 02 Dec 2021 | 23.70 | 23.60 | 24.30 | 23.25 | 211873 | 1.07% |
| 01 Dec 2021 | 23.45 | 24.10 | 24.55 | 23.15 | 372988 | -0.64% |
| 30 Nov 2021 | 23.60 | 23.85 | 24.55 | 23.50 | 208899 | -0.84% |
| 29 Nov 2021 | 23.80 | 25.40 | 25.65 | 23.70 | 382616 | -4.80% |
| 26 Nov 2021 | 25.00 | 25.40 | 26.40 | 24.60 | 584839 | -1.19% |
| 25 Nov 2021 | 25.30 | 24.85 | 25.75 | 24.00 | 214072 | 1.81% |
| 24 Nov 2021 | 24.85 | 24.90 | 25.50 | 24.65 | 186980 | 1.02% |
| 23 Nov 2021 | 24.60 | 23.70 | 24.80 | 23.10 | 260457 | 4.46% |
| 22 Nov 2021 | 23.55 | 24.35 | 24.40 | 23.25 | 368665 | -3.48% |
| 18 Nov 2021 | 24.40 | 25.00 | 25.25 | 24.00 | 319868 | -2.40% |
| 17 Nov 2021 | 25.00 | 25.25 | 25.75 | 24.90 | 295021 | -0.40% |
| 16 Nov 2021 | 25.10 | 25.50 | 25.85 | 25.00 | 458389 | -0.59% |
| 15 Nov 2021 | 25.25 | 26.60 | 26.60 | 25.20 | 272568 | -1.94% |
| 12 Nov 2021 | 25.75 | 26.75 | 26.75 | 25.10 | 343715 | -2.83% |
| 11 Nov 2021 | 26.50 | 26.70 | 26.85 | 26.40 | 141088 | -0.93% |
| 10 Nov 2021 | 26.75 | 26.60 | 27.10 | 26.60 | 195852 | -0.37% |
| 09 Nov 2021 | 26.85 | 27.00 | 27.35 | 26.75 | 257810 | 0.19% |
| 08 Nov 2021 | 26.80 | 27.10 | 27.45 | 26.70 | 190326 | -0.92% |
| 04 Nov 2021 | 27.05 | 26.90 | 27.40 | 26.65 | 65525 | 1.69% |
| 03 Nov 2021 | 26.60 | 27.55 | 27.55 | 26.40 | 172377 | -2.39% |
| 02 Nov 2021 | 27.25 | 26.55 | 27.50 | 26.40 | 256704 | 3.22% |
| 01 Nov 2021 | 26.40 | 26.65 | 26.70 | 26.25 | 184379 | 0.00% |
| 29 Oct 2021 | 26.40 | 26.75 | 26.80 | 26.15 | 228308 | -1.31% |
| 28 Oct 2021 | 26.75 | 27.40 | 27.40 | 26.70 | 206070 | -2.19% |
| 27 Oct 2021 | 27.35 | 27.45 | 28.30 | 26.80 | 515133 | 1.67% |
| 26 Oct 2021 | 26.90 | 26.70 | 27.50 | 26.55 | 445733 | 0.37% |
| 25 Oct 2021 | 26.80 | 27.90 | 28.15 | 26.30 | 602547 | -3.94% |
| 22 Oct 2021 | 27.90 | 28.25 | 28.85 | 27.55 | 322770 | -0.18% |
| 21 Oct 2021 | 27.95 | 29.00 | 29.20 | 26.60 | 364130 | -2.78% |
| 20 Oct 2021 | 28.75 | 29.45 | 29.45 | 28.40 | 399414 | -1.88% |
| 19 Oct 2021 | 29.30 | 30.45 | 30.60 | 29.25 | 465763 | -3.46% |
| 18 Oct 2021 | 30.35 | 30.40 | 31.00 | 30.25 | 371197 | -0.16% |
| 14 Oct 2021 | 30.40 | 30.75 | 31.25 | 30.30 | 404841 | -1.14% |
| 13 Oct 2021 | 30.75 | 30.65 | 31.75 | 30.55 | 452460 | 0.33% |
| 12 Oct 2021 | 30.65 | 31.30 | 31.75 | 30.40 | 399767 | -2.54% |
| 11 Oct 2021 | 31.45 | 32.50 | 32.55 | 31.30 | 462409 | -1.72% |
| 08 Oct 2021 | 32.00 | 32.05 | 32.75 | 31.80 | 540247 | 0.95% |
| 07 Oct 2021 | 31.70 | 33.10 | 33.65 | 31.55 | 1196716 | -3.65% |
| 06 Oct 2021 | 32.90 | 30.20 | 34.15 | 29.90 | 3604591 | 9.67% |
| 05 Oct 2021 | 30.00 | 29.40 | 30.45 | 29.40 | 425772 | 0.50% |
| 04 Oct 2021 | 29.85 | 29.80 | 30.75 | 29.50 | 506976 | 0.67% |
| 01 Oct 2021 | 29.65 | 29.40 | 29.85 | 29.00 | 255876 | 0.85% |
| 30 Sep 2021 | 29.40 | 29.50 | 30.20 | 29.30 | 341421 | 0.00% |
| 29 Sep 2021 | 29.40 | 29.60 | 29.80 | 29.25 | 234158 | 0.00% |
| 28 Sep 2021 | 29.40 | 29.55 | 30.80 | 29.05 | 783437 | 0.34% |
| 27 Sep 2021 | 29.30 | 30.10 | 30.40 | 29.05 | 292333 | -1.18% |
| 24 Sep 2021 | 29.65 | 30.20 | 30.80 | 29.50 | 910173 | 1.89% |
| 23 Sep 2021 | 29.10 | 29.30 | 30.05 | 28.80 | 399597 | -0.17% |
| 22 Sep 2021 | 29.15 | 28.60 | 30.00 | 28.50 | 400205 | 1.92% |
| 21 Sep 2021 | 28.60 | 29.10 | 29.45 | 28.25 | 381451 | -1.72% |
| 20 Sep 2021 | 29.10 | 29.25 | 29.85 | 28.90 | 220138 | -1.19% |
| 17 Sep 2021 | 29.45 | 30.60 | 30.60 | 29.20 | 270464 | -3.13% |
| 16 Sep 2021 | 30.40 | 31.10 | 31.40 | 30.35 | 314076 | -1.46% |
| 15 Sep 2021 | 30.85 | 29.80 | 31.65 | 29.70 | 822512 | 4.22% |
| 14 Sep 2021 | 29.60 | 29.20 | 30.20 | 29.15 | 277093 | 1.72% |
| 13 Sep 2021 | 29.10 | 29.60 | 29.95 | 28.70 | 366685 | -1.52% |
| 09 Sep 2021 | 29.55 | 29.60 | 30.00 | 29.50 | 164293 | 0.34% |
| 08 Sep 2021 | 29.45 | 29.75 | 30.15 | 29.20 | 216849 | -0.67% |
| 07 Sep 2021 | 29.65 | 29.80 | 30.45 | 29.10 | 265485 | 0.34% |
| 06 Sep 2021 | 29.55 | 30.20 | 30.50 | 29.30 | 202316 | -1.34% |
| 03 Sep 2021 | 29.95 | 30.45 | 30.80 | 29.75 | 339731 | -1.32% |
| 02 Sep 2021 | 30.35 | 30.15 | 31.40 | 29.90 | 505276 | 0.83% |
| 01 Sep 2021 | 30.10 | 30.75 | 31.20 | 30.00 | 219526 | -1.47% |
| 31 Aug 2021 | 30.55 | 30.85 | 31.40 | 30.40 | 223140 | -1.93% |
| 30 Aug 2021 | 31.15 | 31.60 | 32.20 | 31.00 | 269906 | -1.74% |
| 27 Aug 2021 | 31.70 | 32.05 | 32.35 | 31.20 | 288063 | -0.16% |
| 26 Aug 2021 | 31.75 | 30.80 | 32.50 | 30.40 | 686199 | 2.92% |
| 25 Aug 2021 | 30.85 | 29.40 | 31.50 | 29.40 | 646775 | 6.01% |
| 24 Aug 2021 | 29.10 | 28.05 | 29.40 | 28.00 | 330571 | 3.74% |
| 23 Aug 2021 | 28.05 | 30.60 | 30.60 | 27.55 | 425947 | -3.77% |
| 20 Aug 2021 | 29.15 | 30.75 | 31.25 | 28.95 | 539248 | -5.97% |
| 18 Aug 2021 | 31.00 | 32.00 | 32.60 | 30.70 | 494481 | -3.13% |
| 17 Aug 2021 | 32.00 | 30.20 | 33.00 | 30.00 | 1338080 | 6.67% |
| 16 Aug 2021 | 30.00 | 32.40 | 32.70 | 29.35 | 911330 | -3.23% |
| 13 Aug 2021 | 31.00 | 32.35 | 32.55 | 30.80 | 411681 | -3.58% |
| 12 Aug 2021 | 32.15 | 30.00 | 32.65 | 30.00 | 839106 | 8.80% |
| 11 Aug 2021 | 29.55 | 29.80 | 29.80 | 26.75 | 1958156 | -1.01% |
| 10 Aug 2021 | 29.85 | 32.35 | 32.95 | 28.00 | 1491432 | -7.73% |
| 09 Aug 2021 | 32.35 | 34.05 | 34.20 | 32.10 | 407300 | -4.85% |
| 06 Aug 2021 | 34.00 | 31.30 | 34.30 | 31.30 | 1152879 | 7.42% |
| 05 Aug 2021 | 31.65 | 31.80 | 32.65 | 30.00 | 1224081 | -1.71% |
| 04 Aug 2021 | 32.20 | 33.90 | 34.80 | 31.20 | 1185387 | -5.01% |
| 03 Aug 2021 | 33.90 | 34.55 | 35.25 | 33.60 | 732896 | -3.28% |
| 02 Aug 2021 | 35.05 | 35.70 | 35.90 | 34.45 | 745869 | -0.43% |
| 30 Jul 2021 | 35.20 | 35.65 | 36.50 | 35.00 | 811777 | -0.42% |
| 29 Jul 2021 | 35.35 | 37.15 | 37.50 | 34.65 | 1178415 | -4.33% |
| 28 Jul 2021 | 36.95 | 38.70 | 39.35 | 36.10 | 957329 | -4.15% |
| 27 Jul 2021 | 38.55 | 38.70 | 40.40 | 37.80 | 1076720 | 0.65% |
| 26 Jul 2021 | 38.30 | 39.70 | 39.70 | 38.00 | 1422713 | -4.49% |
| 23 Jul 2021 | 40.10 | 42.95 | 43.25 | 39.10 | 2458584 | -5.76% |
| 22 Jul 2021 | 42.55 | 38.95 | 43.80 | 38.55 | 2681424 | 11.83% |
| 20 Jul 2021 | 38.05 | 40.20 | 40.20 | 37.35 | 1143467 | -4.52% |
| 19 Jul 2021 | 39.85 | 39.90 | 40.95 | 39.65 | 721979 | -2.21% |
| 16 Jul 2021 | 40.75 | 41.20 | 42.35 | 40.55 | 926638 | -0.97% |
| 15 Jul 2021 | 41.15 | 42.70 | 43.25 | 40.80 | 1177083 | -3.97% |
| 14 Jul 2021 | 42.85 | 45.05 | 45.10 | 42.55 | 942002 | -3.05% |
| 13 Jul 2021 | 44.20 | 45.40 | 45.40 | 43.80 | 1122823 | 0.57% |
| 12 Jul 2021 | 43.95 | 47.80 | 47.90 | 43.45 | 4352179 | -5.48% |
| 09 Jul 2021 | 46.50 | 45.40 | 46.90 | 44.15 | 2721708 | 2.31% |
| 08 Jul 2021 | 45.45 | 44.75 | 46.00 | 43.25 | 2177253 | 1.79% |
| 07 Jul 2021 | 44.65 | 44.80 | 46.00 | 44.20 | 1407620 | -1.11% |
| 06 Jul 2021 | 45.15 | 43.00 | 46.25 | 43.00 | 4863118 | 5.12% |
| 05 Jul 2021 | 42.95 | 40.75 | 44.25 | 40.10 | 3576417 | 6.44% |
| 02 Jul 2021 | 40.35 | 40.35 | 40.90 | 39.90 | 765416 | 0.50% |
| 01 Jul 2021 | 40.15 | 40.05 | 41.30 | 39.90 | 703414 | -0.37% |
| 30 Jun 2021 | 40.30 | 41.20 | 41.75 | 39.80 | 1013628 | -1.35% |
| 29 Jun 2021 | 40.85 | 39.45 | 42.00 | 39.25 | 1747013 | 2.64% |
| 28 Jun 2021 | 39.80 | 40.50 | 40.60 | 39.25 | 740529 | -0.87% |
| 25 Jun 2021 | 40.15 | 39.90 | 41.70 | 39.15 | 1276896 | -0.50% |
| 24 Jun 2021 | 40.35 | 42.25 | 42.75 | 39.55 | 1361493 | -4.50% |
| 23 Jun 2021 | 42.25 | 44.40 | 44.50 | 42.00 | 1160655 | -3.87% |
| 22 Jun 2021 | 43.95 | 45.65 | 46.40 | 43.30 | 6604655 | -0.45% |
| 21 Jun 2021 | 44.15 | 40.35 | 45.00 | 40.35 | 4430582 | 5.24% |
| 18 Jun 2021 | 41.95 | 43.30 | 44.00 | 39.10 | 6564008 | 1.57% |
| 17 Jun 2021 | 41.30 | 39.40 | 42.60 | 38.75 | 2854720 | 4.03% |
| 16 Jun 2021 | 39.70 | 41.55 | 41.95 | 39.50 | 1614811 | -4.80% |
| 15 Jun 2021 | 41.70 | 42.25 | 43.40 | 41.05 | 2265398 | -0.48% |
| 14 Jun 2021 | 41.90 | 40.95 | 43.20 | 37.50 | 5215654 | 3.58% |
| 11 Jun 2021 | 40.45 | 38.50 | 43.15 | 38.35 | 9079052 | 6.87% |
| 10 Jun 2021 | 37.85 | 37.80 | 38.60 | 37.00 | 1991828 | 1.88% |
| 09 Jun 2021 | 37.15 | 36.95 | 39.70 | 36.05 | 4412537 | 1.09% |
| 08 Jun 2021 | 36.75 | 36.45 | 37.75 | 34.50 | 3792013 | 3.52% |
| 07 Jun 2021 | 35.50 | 35.20 | 36.60 | 34.15 | 3639940 | 5.65% |
| 04 Jun 2021 | 33.60 | 32.85 | 34.50 | 31.70 | 2509316 | 3.54% |
| 03 Jun 2021 | 32.45 | 30.55 | 33.40 | 30.50 | 2233753 | 6.74% |
| 02 Jun 2021 | 30.40 | 29.60 | 31.40 | 29.40 | 1030364 | 1.67% |
| 01 Jun 2021 | 29.90 | 31.30 | 31.50 | 29.55 | 780587 | -3.70% |
| 31 May 2021 | 31.05 | 32.00 | 32.80 | 30.70 | 919106 | -2.05% |
| 28 May 2021 | 31.70 | 34.20 | 34.20 | 31.35 | 2184049 | -4.52% |
| 27 May 2021 | 33.20 | 32.90 | 34.15 | 31.05 | 4451277 | 5.73% |
| 26 May 2021 | 31.40 | 28.90 | 31.40 | 28.65 | 1868316 | 9.98% |
| 25 May 2021 | 28.55 | 29.50 | 29.65 | 28.45 | 635476 | -1.89% |
| 24 May 2021 | 29.10 | 30.00 | 30.20 | 29.00 | 779959 | -1.52% |
| 21 May 2021 | 29.55 | 29.95 | 30.35 | 29.30 | 756057 | 1.20% |
| 20 May 2021 | 29.20 | 30.45 | 30.45 | 29.10 | 967606 | -3.79% |
| 19 May 2021 | 30.35 | 28.50 | 30.90 | 28.30 | 3119081 | 8.01% |
| 18 May 2021 | 28.10 | 29.25 | 29.70 | 27.50 | 998074 | -3.27% |
| 17 May 2021 | 29.05 | 30.00 | 30.60 | 28.95 | 918512 | -1.02% |
| 14 May 2021 | 29.35 | 31.25 | 31.75 | 28.25 | 2284903 | -5.02% |
| 12 May 2021 | 30.90 | 32.65 | 33.25 | 29.65 | 7971559 | -1.44% |
| 11 May 2021 | 31.35 | 25.95 | 31.35 | 25.75 | 9702632 | 19.89% |
| 10 May 2021 | 26.15 | 26.00 | 26.75 | 25.75 | 1258989 | 2.55% |
| 07 May 2021 | 25.50 | 26.10 | 26.35 | 25.30 | 651927 | -1.35% |
| 06 May 2021 | 25.85 | 26.25 | 26.45 | 25.60 | 877243 | -0.58% |
| 05 May 2021 | 26.00 | 25.35 | 26.90 | 25.05 | 1594005 | 3.79% |
| 04 May 2021 | 25.05 | 26.65 | 27.30 | 24.85 | 1332898 | -4.93% |
| 03 May 2021 | 26.35 | 24.95 | 26.90 | 24.50 | 1955152 | 5.61% |
| 30 Apr 2021 | 24.95 | 25.50 | 25.80 | 24.60 | 1153143 | -3.48% |
| 29 Apr 2021 | 25.85 | 26.85 | 27.30 | 25.55 | 1894279 | -3.36% |
| 28 Apr 2021 | 26.75 | 24.75 | 27.20 | 23.00 | 4691441 | 8.74% |
| 27 Apr 2021 | 24.60 | 24.40 | 25.70 | 24.30 | 1069183 | -0.40% |
| 26 Apr 2021 | 24.70 | 25.70 | 26.95 | 24.25 | 2145497 | -3.89% |
| 23 Apr 2021 | 25.70 | 27.70 | 29.50 | 25.00 | 12380296 | -1.53% |
| 22 Apr 2021 | 26.10 | 22.50 | 26.10 | 22.20 | 11238566 | 20.00% |
| 20 Apr 2021 | 21.75 | 19.70 | 22.65 | 19.55 | 5699467 | 12.69% |
| 19 Apr 2021 | 19.30 | 19.45 | 19.90 | 19.00 | 442433 | -1.03% |
| 16 Apr 2021 | 19.50 | 19.45 | 19.80 | 19.15 | 284246 | 1.30% |
| 15 Apr 2021 | 19.25 | 19.30 | 19.80 | 19.05 | 195570 | -1.03% |
| 13 Apr 2021 | 19.45 | 19.00 | 19.80 | 18.90 | 318651 | 2.64% |
| 12 Apr 2021 | 18.95 | 19.30 | 20.30 | 18.80 | 698378 | -4.05% |
| 09 Apr 2021 | 19.75 | 19.10 | 20.20 | 18.90 | 683268 | 4.22% |
| 08 Apr 2021 | 18.95 | 19.10 | 19.30 | 18.90 | 301848 | 0.00% |
| 07 Apr 2021 | 18.95 | 19.15 | 19.50 | 18.90 | 405368 | -0.52% |
| 06 Apr 2021 | 19.05 | 19.00 | 19.55 | 18.80 | 265791 | 0.79% |
| 05 Apr 2021 | 18.90 | 19.00 | 19.25 | 18.70 | 168638 | -1.82% |
| 01 Apr 2021 | 19.25 | 18.75 | 19.65 | 18.75 | 329328 | 3.49% |
| 31 Mar 2021 | 18.60 | 19.35 | 19.35 | 18.45 | 333249 | -2.62% |
| 30 Mar 2021 | 19.10 | 18.80 | 19.25 | 18.60 | 258896 | 2.14% |
| 26 Mar 2021 | 18.70 | 19.00 | 19.50 | 18.55 | 283560 | -1.06% |
| 25 Mar 2021 | 18.90 | 19.25 | 19.80 | 18.50 | 294214 | -1.82% |
| 24 Mar 2021 | 19.25 | 19.35 | 20.00 | 19.10 | 327556 | 1.32% |
| 23 Mar 2021 | 19.00 | 20.00 | 20.00 | 18.65 | 398940 | -3.31% |
| 22 Mar 2021 | 19.65 | 19.80 | 20.20 | 19.45 | 279876 | 1.29% |
| 19 Mar 2021 | 19.40 | 19.50 | 19.75 | 18.60 | 388890 | 0.00% |
| 18 Mar 2021 | 19.40 | 20.30 | 20.30 | 19.10 | 324353 | -2.51% |
| 17 Mar 2021 | 19.90 | 20.35 | 20.45 | 19.80 | 277154 | -2.21% |
| 16 Mar 2021 | 20.35 | 20.90 | 21.15 | 20.25 | 343559 | -1.69% |
| 15 Mar 2021 | 20.70 | 21.45 | 21.65 | 20.40 | 518668 | -3.27% |
| 12 Mar 2021 | 21.40 | 22.35 | 22.75 | 21.10 | 1019032 | -2.73% |
| 10 Mar 2021 | 22.00 | 21.65 | 23.10 | 21.50 | 2353423 | 3.53% |
| 09 Mar 2021 | 21.25 | 22.55 | 23.40 | 21.00 | 1955014 | -4.28% |
| 08 Mar 2021 | 22.20 | 20.20 | 22.65 | 19.90 | 2549251 | 11.28% |
| 05 Mar 2021 | 19.95 | 20.25 | 20.50 | 19.90 | 379093 | -1.72% |
| 04 Mar 2021 | 20.30 | 20.35 | 20.70 | 20.00 | 281759 | -2.17% |
| 03 Mar 2021 | 20.75 | 20.45 | 21.40 | 20.05 | 855151 | 3.23% |
| 02 Mar 2021 | 20.10 | 20.80 | 20.80 | 19.90 | 445381 | -1.23% |
| 01 Mar 2021 | 20.35 | 20.30 | 20.95 | 20.20 | 576121 | 1.24% |
| 26 Feb 2021 | 20.10 | 20.25 | 20.75 | 19.80 | 471935 | 0.00% |
| 25 Feb 2021 | 20.10 | 19.95 | 20.95 | 19.75 | 384656 | 1.52% |
| 24 Feb 2021 | 19.80 | 19.75 | 21.00 | 19.10 | 184867 | 1.54% |
| 23 Feb 2021 | 19.50 | 20.10 | 20.25 | 19.30 | 322209 | -1.27% |
| 22 Feb 2021 | 19.75 | 20.60 | 20.90 | 19.60 | 244782 | -3.89% |
| 19 Feb 2021 | 20.55 | 19.30 | 21.60 | 19.10 | 1733924 | 7.59% |
| 18 Feb 2021 | 19.10 | 19.10 | 19.55 | 19.00 | 296760 | -1.04% |
| 17 Feb 2021 | 19.30 | 19.05 | 19.80 | 19.05 | 303711 | 0.78% |
| 16 Feb 2021 | 19.15 | 19.50 | 19.60 | 18.95 | 429482 | -1.29% |
| 15 Feb 2021 | 19.40 | 20.00 | 20.20 | 19.30 | 644811 | -4.67% |
| 12 Feb 2021 | 20.35 | 20.70 | 20.95 | 20.25 | 160957 | -1.21% |
| 11 Feb 2021 | 20.60 | 20.70 | 21.10 | 20.40 | 271826 | 0.98% |
| 10 Feb 2021 | 20.40 | 20.65 | 20.80 | 20.35 | 140055 | 0.49% |
| 09 Feb 2021 | 20.30 | 20.60 | 20.90 | 20.20 | 246865 | -1.93% |
| 08 Feb 2021 | 20.70 | 21.00 | 21.25 | 20.55 | 280064 | -0.24% |
| 05 Feb 2021 | 20.75 | 20.90 | 21.35 | 20.65 | 234647 | -1.19% |
| 04 Feb 2021 | 21.00 | 21.05 | 21.40 | 20.80 | 226245 | 0.48% |
| 03 Feb 2021 | 20.90 | 21.10 | 21.60 | 20.70 | 348665 | 0.48% |
| 02 Feb 2021 | 20.80 | 20.90 | 21.30 | 20.60 | 178946 | 1.96% |
| 01 Feb 2021 | 20.40 | 21.15 | 21.15 | 20.15 | 157865 | -0.49% |
| 29 Jan 2021 | 20.50 | 21.50 | 21.50 | 20.40 | 185041 | -2.38% |
| 28 Jan 2021 | 21.00 | 19.70 | 21.35 | 19.25 | 378076 | 5.79% |
| 27 Jan 2021 | 19.85 | 20.40 | 20.50 | 19.65 | 236425 | -2.70% |
| 25 Jan 2021 | 20.40 | 21.70 | 21.70 | 20.20 | 272783 | -2.86% |
| 22 Jan 2021 | 21.00 | 21.60 | 22.00 | 20.90 | 308484 | -2.78% |
| 21 Jan 2021 | 21.60 | 22.10 | 22.35 | 21.50 | 236543 | -2.48% |
| 20 Jan 2021 | 22.15 | 22.35 | 22.95 | 22.00 | 376913 | 0.00% |
| 19 Jan 2021 | 22.15 | 22.10 | 22.50 | 21.85 | 257073 | 1.84% |
| 18 Jan 2021 | 21.75 | 22.20 | 22.50 | 21.65 | 213555 | -2.90% |
| 15 Jan 2021 | 22.40 | 22.80 | 22.95 | 22.15 | 283082 | -1.32% |
| 14 Jan 2021 | 22.70 | 23.00 | 23.15 | 22.60 | 254036 | -0.66% |
| 13 Jan 2021 | 22.85 | 23.00 | 23.30 | 22.50 | 373357 | -0.44% |
| 12 Jan 2021 | 22.95 | 23.20 | 23.45 | 22.75 | 371553 | 1.10% |
| 11 Jan 2021 | 22.70 | 23.55 | 23.75 | 22.55 | 527186 | -3.20% |
| 08 Jan 2021 | 23.45 | 24.15 | 24.90 | 23.05 | 1340642 | -0.42% |
| 07 Jan 2021 | 23.55 | 22.95 | 24.20 | 22.50 | 1127860 | 4.20% |
| 06 Jan 2021 | 22.60 | 22.65 | 23.45 | 22.35 | 528751 | -2.38% |
| 05 Jan 2021 | 23.15 | 23.55 | 23.70 | 23.00 | 549115 | -1.70% |
| 04 Jan 2021 | 23.55 | 23.25 | 24.35 | 23.25 | 811059 | 1.29% |
| 01 Jan 2021 | 23.25 | 23.60 | 24.00 | 23.10 | 740031 | -2.72% |
| 31 Dec 2020 | 23.90 | 21.65 | 24.80 | 21.45 | 5206410 | 10.65% |
| 30 Dec 2020 | 21.60 | 22.15 | 22.35 | 21.50 | 318785 | -2.48% |
| 29 Dec 2020 | 22.15 | 21.75 | 22.55 | 21.25 | 687791 | 3.02% |
| 28 Dec 2020 | 21.50 | 21.55 | 22.10 | 21.30 | 332436 | -0.23% |
| 24 Dec 2020 | 21.55 | 22.25 | 22.60 | 21.20 | 562850 | -2.27% |
| 23 Dec 2020 | 22.05 | 21.10 | 22.35 | 20.90 | 983306 | 6.01% |
| 22 Dec 2020 | 20.80 | 20.45 | 22.00 | 19.25 | 749094 | 1.46% |
| 21 Dec 2020 | 20.50 | 20.30 | 23.80 | 20.10 | 4182304 | 1.23% |
| 18 Dec 2020 | 20.25 | 21.00 | 21.10 | 20.10 | 315636 | -2.88% |
| 17 Dec 2020 | 20.85 | 20.80 | 21.80 | 20.60 | 511615 | 0.24% |
| 16 Dec 2020 | 20.80 | 21.25 | 21.30 | 20.60 | 407442 | -1.65% |
| 15 Dec 2020 | 21.15 | 20.10 | 22.00 | 20.05 | 1098906 | 5.22% |
| 14 Dec 2020 | 20.10 | 20.40 | 20.60 | 20.00 | 234273 | -0.50% |
| 11 Dec 2020 | 20.20 | 20.70 | 20.80 | 20.00 | 448239 | 0.00% |
| 10 Dec 2020 | 20.20 | 20.40 | 20.70 | 20.05 | 203389 | -0.98% |
| 09 Dec 2020 | 20.40 | 20.45 | 20.80 | 20.25 | 271774 | 0.49% |
| 08 Dec 2020 | 20.30 | 20.95 | 21.00 | 20.00 | 381651 | -2.40% |
