OMINFRAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 97.33 | 98.07 | 98.98 | 96.00 | 44423 | -0.73% |
| 17 Dec 2025 | 98.05 | 100.07 | 100.45 | 97.20 | 79271 | -1.92% |
| 16 Dec 2025 | 99.97 | 100.55 | 104.01 | 98.50 | 90297 | -1.59% |
| 15 Dec 2025 | 101.59 | 98.50 | 103.31 | 98.50 | 72801 | -1.16% |
| 12 Dec 2025 | 102.78 | 102.49 | 103.00 | 101.87 | 58112 | 1.39% |
| 11 Dec 2025 | 101.37 | 103.00 | 103.11 | 100.63 | 43082 | 0.37% |
| 10 Dec 2025 | 101.00 | 102.87 | 104.47 | 100.02 | 51628 | -1.33% |
| 09 Dec 2025 | 102.36 | 100.69 | 104.63 | 99.00 | 336341 | 1.16% |
| 08 Dec 2025 | 101.19 | 105.00 | 107.00 | 100.32 | 133749 | -3.99% |
| 05 Dec 2025 | 105.40 | 108.80 | 109.31 | 105.30 | 26923 | -1.65% |
| 04 Dec 2025 | 107.17 | 105.11 | 108.00 | 104.88 | 43997 | 1.18% |
| 03 Dec 2025 | 105.92 | 107.03 | 107.79 | 105.00 | 26646 | -1.04% |
| 02 Dec 2025 | 107.03 | 106.50 | 108.05 | 106.50 | 22416 | -1.35% |
| 01 Dec 2025 | 108.50 | 109.19 | 110.50 | 107.85 | 90193 | -0.63% |
| 28 Nov 2025 | 109.19 | 108.23 | 110.10 | 107.35 | 67193 | 0.89% |
| 27 Nov 2025 | 108.23 | 108.00 | 108.88 | 106.16 | 78704 | 1.28% |
| 26 Nov 2025 | 106.86 | 106.00 | 107.50 | 105.30 | 61515 | 1.10% |
| 25 Nov 2025 | 105.70 | 106.95 | 107.82 | 105.00 | 80431 | -1.17% |
| 24 Nov 2025 | 106.95 | 107.00 | 108.72 | 106.00 | 68101 | 0.23% |
| 21 Nov 2025 | 106.70 | 110.13 | 110.13 | 105.80 | 88565 | -3.21% |
| 20 Nov 2025 | 110.24 | 108.50 | 111.88 | 108.50 | 98845 | 1.19% |
| 19 Nov 2025 | 108.94 | 109.92 | 110.16 | 108.50 | 61341 | -0.89% |
| 18 Nov 2025 | 109.92 | 110.98 | 110.98 | 109.05 | 42053 | -0.96% |
| 17 Nov 2025 | 110.98 | 109.30 | 112.82 | 109.30 | 37155 | -0.59% |
| 14 Nov 2025 | 111.64 | 111.85 | 112.80 | 110.00 | 55071 | -0.19% |
| 13 Nov 2025 | 111.85 | 114.00 | 114.00 | 109.34 | 183051 | 0.25% |
| 12 Nov 2025 | 111.57 | 111.10 | 113.79 | 111.10 | 83278 | 0.51% |
| 11 Nov 2025 | 111.00 | 112.26 | 112.26 | 110.50 | 85120 | -1.89% |
| 10 Nov 2025 | 113.14 | 112.91 | 116.98 | 112.10 | 111954 | -1.17% |
| 07 Nov 2025 | 114.48 | 108.21 | 115.25 | 108.21 | 106777 | 4.01% |
| 06 Nov 2025 | 110.07 | 111.70 | 112.00 | 109.51 | 120012 | -1.99% |
| 04 Nov 2025 | 112.30 | 113.53 | 114.36 | 111.59 | 64728 | -1.08% |
| 03 Nov 2025 | 113.53 | 114.55 | 117.00 | 113.00 | 70789 | -0.89% |
| 31 Oct 2025 | 114.55 | 116.32 | 116.32 | 114.01 | 55623 | -1.13% |
| 30 Oct 2025 | 115.86 | 116.46 | 117.09 | 115.00 | 73098 | -0.13% |
| 29 Oct 2025 | 116.01 | 117.16 | 117.16 | 114.99 | 74979 | -0.79% |
| 28 Oct 2025 | 116.93 | 115.30 | 117.20 | 115.30 | 54662 | 1.48% |
| 27 Oct 2025 | 115.22 | 115.30 | 118.73 | 113.62 | 177444 | 0.93% |
| 24 Oct 2025 | 114.16 | 116.71 | 117.96 | 111.81 | 242530 | -1.99% |
| 23 Oct 2025 | 116.48 | 119.90 | 119.90 | 116.00 | 74970 | -1.56% |
| 21 Oct 2025 | 118.33 | 119.75 | 121.45 | 116.43 | 61746 | 2.10% |
| 20 Oct 2025 | 115.90 | 116.30 | 118.75 | 115.00 | 98597 | 0.42% |
| 17 Oct 2025 | 115.42 | 118.05 | 119.78 | 114.32 | 191208 | -2.77% |
| 16 Oct 2025 | 118.71 | 118.59 | 120.69 | 117.50 | 124256 | 0.57% |
| 15 Oct 2025 | 118.04 | 121.50 | 122.82 | 115.92 | 229542 | -2.07% |
| 14 Oct 2025 | 120.54 | 125.50 | 125.78 | 118.91 | 117306 | -3.18% |
| 13 Oct 2025 | 124.50 | 126.73 | 128.56 | 123.20 | 117191 | -3.23% |
| 10 Oct 2025 | 128.66 | 126.00 | 134.70 | 126.00 | 406302 | 3.53% |
| 09 Oct 2025 | 124.27 | 126.50 | 126.79 | 123.21 | 102847 | -1.89% |
| 08 Oct 2025 | 126.67 | 119.99 | 132.22 | 118.97 | 983311 | 6.80% |
| 07 Oct 2025 | 118.60 | 123.39 | 123.39 | 118.10 | 96119 | -2.63% |
| 06 Oct 2025 | 121.80 | 126.00 | 126.00 | 121.50 | 90221 | -3.37% |
| 03 Oct 2025 | 126.05 | 125.40 | 126.75 | 124.91 | 88865 | 0.67% |
| 01 Oct 2025 | 125.21 | 129.60 | 131.00 | 125.00 | 139797 | -2.02% |
| 30 Sep 2025 | 127.79 | 131.76 | 132.40 | 127.10 | 151891 | -3.01% |
| 29 Sep 2025 | 131.76 | 134.00 | 135.00 | 127.50 | 275779 | -1.79% |
| 26 Sep 2025 | 134.16 | 135.25 | 137.50 | 132.47 | 397390 | -2.17% |
| 25 Sep 2025 | 137.14 | 134.30 | 139.45 | 131.99 | 748700 | 1.97% |
| 24 Sep 2025 | 134.49 | 128.51 | 136.00 | 124.36 | 1117695 | 3.65% |
| 23 Sep 2025 | 129.75 | 129.70 | 144.00 | 126.01 | 3179745 | 6.51% |
| 22 Sep 2025 | 121.82 | 108.25 | 125.30 | 108.25 | 1716574 | 10.45% |
| 19 Sep 2025 | 110.29 | 108.50 | 110.81 | 108.46 | 113402 | 0.81% |
| 18 Sep 2025 | 109.40 | 110.88 | 110.88 | 108.93 | 52497 | -0.64% |
| 17 Sep 2025 | 110.11 | 109.60 | 110.56 | 108.43 | 70980 | 0.52% |
| 16 Sep 2025 | 109.54 | 108.65 | 111.30 | 107.85 | 82394 | 1.01% |
| 15 Sep 2025 | 108.45 | 108.40 | 109.38 | 107.60 | 53772 | 0.92% |
| 12 Sep 2025 | 107.46 | 108.23 | 108.55 | 106.99 | 59826 | -0.32% |
| 11 Sep 2025 | 107.81 | 108.30 | 110.99 | 107.40 | 77854 | -0.31% |
| 10 Sep 2025 | 108.14 | 108.14 | 110.30 | 107.80 | 116078 | 0.91% |
| 09 Sep 2025 | 107.17 | 108.02 | 109.40 | 106.16 | 115733 | -1.39% |
| 08 Sep 2025 | 108.68 | 109.00 | 110.56 | 107.99 | 156215 | -0.74% |
| 05 Sep 2025 | 109.49 | 110.15 | 110.99 | 108.31 | 132221 | -0.10% |
| 04 Sep 2025 | 109.60 | 111.80 | 115.20 | 108.15 | 301728 | -0.27% |
| 03 Sep 2025 | 109.90 | 109.45 | 111.45 | 108.35 | 82086 | 1.01% |
| 02 Sep 2025 | 108.80 | 109.88 | 111.80 | 106.01 | 163874 | -0.62% |
| 01 Sep 2025 | 109.48 | 111.00 | 112.88 | 108.72 | 180880 | -1.01% |
| 29 Aug 2025 | 110.60 | 103.75 | 114.26 | 102.48 | 1710676 | 8.21% |
| 28 Aug 2025 | 102.21 | 103.15 | 104.63 | 101.43 | 108477 | -2.32% |
| 26 Aug 2025 | 104.64 | 106.99 | 106.99 | 104.00 | 69669 | -1.26% |
| 25 Aug 2025 | 105.98 | 109.60 | 109.60 | 105.35 | 131985 | -2.72% |
| 22 Aug 2025 | 108.94 | 109.35 | 111.00 | 107.60 | 68620 | -0.43% |
| 21 Aug 2025 | 109.41 | 111.20 | 111.75 | 109.00 | 73337 | -0.93% |
| 20 Aug 2025 | 110.44 | 111.00 | 113.20 | 109.89 | 121264 | -0.07% |
| 19 Aug 2025 | 110.52 | 110.81 | 112.89 | 110.15 | 228846 | -0.23% |
| 18 Aug 2025 | 110.78 | 111.00 | 112.72 | 108.60 | 105614 | 2.83% |
| 14 Aug 2025 | 107.73 | 110.72 | 111.56 | 107.00 | 99198 | -2.78% |
| 13 Aug 2025 | 110.81 | 111.50 | 115.69 | 108.36 | 171716 | 0.84% |
| 12 Aug 2025 | 109.89 | 107.76 | 115.00 | 106.26 | 275770 | -2.87% |
| 11 Aug 2025 | 113.14 | 115.40 | 115.40 | 110.56 | 76520 | -0.98% |
| 08 Aug 2025 | 114.26 | 115.51 | 115.67 | 113.25 | 57714 | -0.88% |
| 07 Aug 2025 | 115.28 | 113.50 | 116.24 | 112.95 | 91000 | 0.57% |
| 06 Aug 2025 | 114.63 | 119.00 | 119.00 | 113.75 | 94576 | -2.02% |
| 05 Aug 2025 | 116.99 | 119.00 | 119.07 | 116.23 | 74989 | -0.15% |
| 04 Aug 2025 | 117.16 | 115.00 | 118.16 | 115.00 | 75455 | -1.07% |
| 01 Aug 2025 | 118.43 | 119.20 | 120.80 | 118.00 | 77470 | -1.70% |
| 31 Jul 2025 | 120.48 | 115.85 | 122.25 | 115.01 | 177209 | 2.42% |
| 30 Jul 2025 | 117.63 | 118.55 | 120.23 | 117.00 | 118172 | -1.26% |
| 29 Jul 2025 | 119.13 | 118.00 | 119.72 | 116.42 | 86621 | 0.45% |
| 28 Jul 2025 | 118.60 | 123.90 | 123.90 | 117.90 | 205766 | -3.44% |
| 25 Jul 2025 | 122.83 | 124.44 | 124.44 | 122.01 | 69817 | -1.29% |
| 24 Jul 2025 | 124.44 | 124.75 | 125.55 | 123.51 | 68408 | -0.91% |
| 23 Jul 2025 | 125.58 | 125.70 | 126.99 | 124.72 | 94459 | 0.48% |
| 22 Jul 2025 | 124.98 | 126.51 | 127.28 | 124.26 | 182154 | -0.83% |
| 21 Jul 2025 | 126.03 | 126.83 | 130.06 | 125.15 | 97890 | -0.64% |
| 18 Jul 2025 | 126.84 | 127.65 | 128.81 | 125.92 | 84492 | -1.38% |
| 17 Jul 2025 | 128.62 | 129.40 | 130.48 | 128.00 | 64156 | -0.07% |
| 16 Jul 2025 | 128.71 | 128.65 | 130.40 | 127.50 | 102468 | -0.04% |
| 15 Jul 2025 | 128.76 | 130.50 | 130.50 | 127.86 | 66590 | 0.16% |
| 14 Jul 2025 | 128.56 | 127.15 | 129.01 | 125.30 | 173347 | 0.10% |
| 11 Jul 2025 | 128.43 | 129.61 | 130.89 | 128.00 | 84050 | -1.15% |
| 10 Jul 2025 | 129.93 | 129.75 | 131.90 | 129.22 | 60333 | -0.38% |
| 09 Jul 2025 | 130.42 | 130.99 | 131.81 | 129.54 | 210244 | -0.47% |
| 08 Jul 2025 | 131.03 | 132.40 | 133.00 | 130.40 | 65300 | -1.06% |
| 07 Jul 2025 | 132.44 | 133.84 | 134.30 | 131.50 | 78433 | -1.05% |
| 04 Jul 2025 | 133.84 | 132.48 | 134.90 | 129.72 | 160001 | 1.03% |
| 03 Jul 2025 | 132.48 | 133.00 | 135.00 | 131.17 | 161187 | 0.45% |
| 02 Jul 2025 | 131.89 | 133.25 | 133.30 | 130.70 | 93955 | -0.52% |
| 01 Jul 2025 | 132.58 | 135.09 | 135.09 | 131.04 | 145099 | -1.02% |
| 30 Jun 2025 | 133.95 | 132.22 | 134.61 | 132.22 | 206977 | 2.06% |
| 27 Jun 2025 | 131.24 | 134.90 | 136.34 | 130.10 | 366142 | -2.18% |
| 26 Jun 2025 | 134.16 | 138.45 | 146.12 | 131.50 | 2915142 | 3.19% |
| 25 Jun 2025 | 130.01 | 127.71 | 131.20 | 127.23 | 205905 | 2.37% |
| 24 Jun 2025 | 127.00 | 127.00 | 129.90 | 125.38 | 133761 | 1.73% |
| 23 Jun 2025 | 124.84 | 120.65 | 126.78 | 120.61 | 199711 | 1.33% |
| 20 Jun 2025 | 123.20 | 123.80 | 125.00 | 121.01 | 102573 | 0.23% |
| 19 Jun 2025 | 122.92 | 127.02 | 127.73 | 121.51 | 123678 | -3.22% |
| 18 Jun 2025 | 127.01 | 125.90 | 128.88 | 124.10 | 129362 | -0.12% |
| 17 Jun 2025 | 127.16 | 127.00 | 131.00 | 124.21 | 279471 | 1.88% |
| 16 Jun 2025 | 124.81 | 128.01 | 128.01 | 122.71 | 161657 | -2.03% |
| 13 Jun 2025 | 127.40 | 127.20 | 128.39 | 124.55 | 103853 | -1.75% |
| 12 Jun 2025 | 129.67 | 133.91 | 134.00 | 128.70 | 109672 | -2.44% |
| 11 Jun 2025 | 132.91 | 133.95 | 136.40 | 131.07 | 198862 | 0.15% |
| 10 Jun 2025 | 132.71 | 133.95 | 134.95 | 132.00 | 151122 | -0.14% |
| 09 Jun 2025 | 132.89 | 127.97 | 138.80 | 127.97 | 657589 | 4.54% |
| 06 Jun 2025 | 127.12 | 128.15 | 128.66 | 126.10 | 108195 | -0.25% |
| 05 Jun 2025 | 127.44 | 127.93 | 133.26 | 126.83 | 213210 | 0.12% |
| 04 Jun 2025 | 127.29 | 126.67 | 128.90 | 125.92 | 158584 | 0.98% |
| 03 Jun 2025 | 126.05 | 129.85 | 129.85 | 125.03 | 103219 | -1.49% |
| 02 Jun 2025 | 127.96 | 124.70 | 129.88 | 124.56 | 219092 | -1.01% |
| 30 May 2025 | 129.26 | 130.08 | 131.05 | 127.28 | 121272 | -0.01% |
| 29 May 2025 | 129.27 | 126.37 | 130.00 | 123.75 | 286027 | 2.86% |
| 28 May 2025 | 125.67 | 129.35 | 130.98 | 125.00 | 237872 | -2.45% |
| 27 May 2025 | 128.82 | 131.90 | 131.90 | 128.21 | 132568 | -1.79% |
| 26 May 2025 | 131.17 | 130.40 | 135.88 | 130.24 | 232414 | 0.90% |
| 23 May 2025 | 130.00 | 130.26 | 132.10 | 127.97 | 121313 | 0.40% |
| 22 May 2025 | 129.48 | 130.43 | 131.50 | 127.46 | 74792 | -0.73% |
| 21 May 2025 | 130.43 | 130.40 | 133.00 | 128.38 | 111359 | 0.36% |
| 20 May 2025 | 129.96 | 137.00 | 137.18 | 128.94 | 350665 | -4.10% |
| 19 May 2025 | 135.51 | 137.00 | 139.59 | 134.00 | 162881 | -0.96% |
| 16 May 2025 | 136.82 | 137.85 | 142.00 | 135.15 | 516825 | -0.27% |
| 15 May 2025 | 137.19 | 140.00 | 143.00 | 136.21 | 526464 | -1.96% |
| 14 May 2025 | 139.93 | 125.93 | 145.90 | 125.93 | 2247748 | 12.23% |
| 13 May 2025 | 124.68 | 122.50 | 127.10 | 122.50 | 231030 | 2.05% |
| 12 May 2025 | 122.17 | 120.00 | 126.00 | 118.21 | 439406 | 5.79% |
| 09 May 2025 | 115.48 | 110.94 | 116.00 | 110.26 | 121219 | 2.02% |
| 08 May 2025 | 113.19 | 114.50 | 121.84 | 111.10 | 435628 | 0.33% |
| 07 May 2025 | 112.82 | 110.67 | 116.21 | 109.23 | 147457 | 1.44% |
| 06 May 2025 | 111.22 | 117.98 | 118.00 | 107.50 | 105796 | -5.75% |
| 05 May 2025 | 118.00 | 114.99 | 118.71 | 113.16 | 98587 | 3.26% |
| 02 May 2025 | 114.27 | 116.85 | 116.85 | 113.60 | 88163 | -0.77% |
| 30 Apr 2025 | 115.16 | 118.99 | 118.99 | 113.80 | 114849 | -2.30% |
| 29 Apr 2025 | 117.87 | 119.60 | 121.11 | 117.30 | 75026 | -0.64% |
| 28 Apr 2025 | 118.63 | 119.03 | 119.38 | 116.31 | 131836 | -0.34% |
| 25 Apr 2025 | 119.03 | 126.69 | 126.69 | 117.09 | 264866 | -5.17% |
| 24 Apr 2025 | 125.52 | 125.58 | 127.39 | 124.62 | 111137 | 0.75% |
| 23 Apr 2025 | 124.58 | 128.81 | 133.20 | 121.60 | 279264 | -2.12% |
| 22 Apr 2025 | 127.28 | 126.09 | 134.49 | 126.09 | 379145 | 0.94% |
| 21 Apr 2025 | 126.09 | 130.92 | 131.60 | 124.75 | 251774 | -3.22% |
| 17 Apr 2025 | 130.29 | 123.00 | 132.60 | 120.10 | 485119 | 6.44% |
| 16 Apr 2025 | 122.41 | 121.90 | 126.01 | 121.21 | 163157 | 0.81% |
| 15 Apr 2025 | 121.43 | 120.45 | 123.54 | 117.61 | 149131 | 3.64% |
| 11 Apr 2025 | 117.16 | 120.00 | 120.00 | 116.00 | 77404 | 1.34% |
| 09 Apr 2025 | 115.61 | 116.90 | 116.90 | 113.54 | 53311 | -0.85% |
| 08 Apr 2025 | 116.60 | 115.00 | 118.50 | 111.78 | 122766 | 6.11% |
| 07 Apr 2025 | 109.89 | 104.99 | 113.00 | 100.30 | 195920 | -5.15% |
| 04 Apr 2025 | 115.86 | 119.80 | 119.80 | 113.52 | 139080 | -3.25% |
| 03 Apr 2025 | 119.75 | 116.00 | 122.64 | 114.11 | 147501 | 1.78% |
| 02 Apr 2025 | 117.66 | 118.50 | 118.95 | 114.02 | 99323 | 0.27% |
| 01 Apr 2025 | 117.34 | 112.44 | 118.88 | 112.44 | 97702 | 2.53% |
| 28 Mar 2025 | 114.45 | 118.00 | 121.59 | 113.80 | 222049 | -2.19% |
| 27 Mar 2025 | 117.01 | 117.44 | 120.00 | 115.33 | 202066 | -0.86% |
| 26 Mar 2025 | 118.03 | 119.15 | 121.99 | 116.34 | 170701 | -1.71% |
| 25 Mar 2025 | 120.08 | 126.65 | 129.01 | 119.50 | 293036 | -4.18% |
| 24 Mar 2025 | 125.32 | 122.64 | 128.72 | 122.59 | 346895 | 2.91% |
| 21 Mar 2025 | 121.78 | 120.11 | 128.60 | 119.63 | 606845 | -0.14% |
| 20 Mar 2025 | 121.95 | 116.85 | 122.95 | 116.85 | 356315 | 4.89% |
| 19 Mar 2025 | 116.26 | 117.60 | 123.36 | 112.80 | 375529 | -0.82% |
| 18 Mar 2025 | 117.22 | 112.20 | 120.59 | 112.20 | 223452 | 4.74% |
| 17 Mar 2025 | 111.92 | 116.90 | 116.90 | 111.00 | 173663 | -2.30% |
| 13 Mar 2025 | 114.55 | 120.48 | 120.48 | 113.41 | 290780 | -3.04% |
| 12 Mar 2025 | 118.14 | 120.00 | 121.86 | 117.53 | 125944 | -0.40% |
| 11 Mar 2025 | 118.61 | 116.10 | 122.25 | 114.35 | 153018 | -0.68% |
| 10 Mar 2025 | 119.42 | 126.70 | 129.44 | 117.01 | 634993 | -4.68% |
| 07 Mar 2025 | 125.28 | 118.00 | 127.22 | 117.28 | 601447 | 6.89% |
| 06 Mar 2025 | 117.20 | 116.00 | 124.40 | 115.02 | 1035866 | 8.90% |
| 05 Mar 2025 | 107.62 | 105.35 | 116.28 | 104.15 | 266811 | 0.65% |
| 04 Mar 2025 | 106.93 | 102.80 | 110.48 | 101.06 | 165608 | 2.97% |
| 03 Mar 2025 | 103.85 | 105.00 | 108.27 | 100.71 | 211992 | -0.87% |
| 28 Feb 2025 | 104.76 | 106.01 | 108.91 | 103.74 | 475968 | -2.49% |
| 27 Feb 2025 | 107.43 | 113.80 | 113.80 | 106.00 | 173662 | -5.25% |
| 25 Feb 2025 | 113.38 | 114.20 | 116.59 | 113.00 | 68444 | -0.41% |
| 24 Feb 2025 | 113.85 | 115.00 | 117.36 | 111.83 | 101612 | -2.59% |
| 21 Feb 2025 | 116.88 | 117.65 | 121.51 | 116.01 | 232925 | -1.66% |
| 20 Feb 2025 | 118.85 | 115.70 | 123.01 | 115.70 | 538386 | 3.77% |
| 19 Feb 2025 | 114.53 | 103.95 | 117.41 | 103.94 | 929212 | 10.82% |
| 18 Feb 2025 | 103.35 | 107.01 | 111.11 | 101.91 | 149302 | -4.63% |
| 17 Feb 2025 | 108.37 | 108.54 | 111.89 | 104.71 | 294791 | -0.16% |
| 14 Feb 2025 | 108.54 | 113.20 | 113.65 | 105.00 | 249996 | -4.46% |
| 13 Feb 2025 | 113.61 | 112.00 | 117.61 | 109.21 | 334558 | 3.66% |
| 12 Feb 2025 | 109.60 | 116.67 | 119.77 | 108.00 | 671192 | -6.06% |
| 11 Feb 2025 | 116.67 | 126.29 | 126.29 | 113.50 | 426724 | -6.25% |
| 10 Feb 2025 | 124.45 | 137.99 | 137.99 | 121.24 | 610889 | -11.86% |
| 07 Feb 2025 | 141.19 | 146.80 | 149.25 | 139.97 | 136308 | -3.32% |
| 06 Feb 2025 | 146.04 | 145.90 | 147.00 | 144.01 | 68645 | 0.81% |
| 05 Feb 2025 | 144.86 | 147.65 | 149.79 | 143.00 | 60174 | -0.52% |
| 04 Feb 2025 | 145.61 | 148.50 | 149.90 | 143.54 | 128325 | 1.01% |
| 03 Feb 2025 | 144.15 | 147.99 | 147.99 | 140.55 | 65757 | -0.87% |
| 01 Feb 2025 | 145.42 | 145.55 | 159.89 | 143.00 | 292106 | 1.39% |
| 31 Jan 2025 | 143.42 | 142.51 | 145.00 | 141.31 | 87969 | 1.64% |
| 30 Jan 2025 | 141.11 | 143.90 | 147.75 | 138.00 | 75231 | -1.24% |
| 29 Jan 2025 | 142.88 | 139.65 | 145.48 | 139.58 | 64772 | 2.47% |
| 28 Jan 2025 | 139.43 | 136.51 | 144.52 | 132.40 | 133808 | 0.85% |
| 27 Jan 2025 | 138.25 | 143.99 | 143.99 | 135.31 | 92900 | -4.55% |
| 24 Jan 2025 | 144.84 | 151.95 | 151.99 | 143.87 | 72873 | -3.32% |
| 23 Jan 2025 | 149.81 | 152.39 | 152.39 | 148.61 | 61784 | -1.21% |
| 22 Jan 2025 | 151.65 | 154.37 | 156.01 | 148.03 | 107873 | -2.84% |
| 21 Jan 2025 | 156.09 | 154.95 | 159.00 | 152.01 | 93150 | 0.41% |
| 20 Jan 2025 | 155.46 | 151.85 | 159.79 | 150.61 | 143046 | 3.92% |
| 17 Jan 2025 | 149.59 | 149.30 | 152.00 | 147.51 | 267438 | 0.73% |
| 16 Jan 2025 | 148.51 | 145.19 | 153.00 | 145.19 | 122771 | 3.14% |
| 15 Jan 2025 | 143.99 | 145.00 | 148.00 | 141.95 | 175137 | -0.73% |
| 14 Jan 2025 | 145.05 | 141.00 | 147.00 | 139.85 | 170089 | 4.14% |
| 13 Jan 2025 | 139.29 | 146.10 | 152.20 | 137.30 | 175649 | -6.87% |
| 10 Jan 2025 | 149.56 | 157.85 | 159.39 | 148.00 | 143979 | -4.29% |
| 09 Jan 2025 | 156.27 | 161.50 | 163.99 | 155.10 | 107710 | -2.90% |
| 08 Jan 2025 | 160.93 | 166.00 | 166.36 | 159.10 | 123177 | -2.27% |
| 07 Jan 2025 | 164.67 | 161.05 | 167.90 | 160.04 | 184508 | 3.77% |
| 06 Jan 2025 | 158.69 | 171.64 | 173.60 | 157.00 | 268007 | -7.01% |
| 03 Jan 2025 | 170.66 | 162.00 | 174.80 | 161.50 | 504163 | 5.78% |
| 02 Jan 2025 | 161.33 | 162.00 | 163.54 | 158.43 | 128650 | 0.09% |
| 01 Jan 2025 | 161.18 | 161.79 | 163.45 | 158.00 | 100177 | 0.82% |
| 31 Dec 2024 | 159.87 | 157.10 | 160.87 | 153.16 | 178473 | 1.89% |
| 30 Dec 2024 | 156.91 | 160.51 | 164.88 | 155.70 | 132735 | -2.11% |
| 27 Dec 2024 | 160.30 | 164.00 | 164.51 | 157.01 | 161564 | -1.83% |
| 26 Dec 2024 | 163.28 | 172.40 | 172.40 | 161.00 | 172727 | -3.74% |
| 24 Dec 2024 | 169.62 | 174.00 | 174.77 | 168.00 | 138103 | -0.35% |
| 23 Dec 2024 | 170.22 | 172.00 | 173.95 | 163.23 | 208039 | 2.17% |
| 20 Dec 2024 | 166.61 | 172.25 | 177.51 | 166.00 | 255282 | -3.07% |
| 19 Dec 2024 | 171.88 | 174.13 | 179.78 | 170.01 | 385228 | -1.29% |
| 18 Dec 2024 | 174.13 | 185.99 | 186.00 | 172.34 | 465528 | -2.46% |
| 17 Dec 2024 | 178.53 | 168.75 | 180.90 | 168.01 | 567208 | 6.55% |
| 16 Dec 2024 | 167.55 | 169.89 | 170.75 | 165.47 | 87414 | -0.55% |
| 13 Dec 2024 | 168.47 | 171.00 | 171.00 | 162.00 | 144915 | -0.61% |
| 12 Dec 2024 | 169.50 | 174.90 | 174.99 | 165.10 | 123206 | -1.70% |
| 11 Dec 2024 | 172.44 | 174.70 | 176.00 | 169.80 | 142117 | 0.39% |
| 10 Dec 2024 | 171.77 | 175.06 | 176.45 | 168.10 | 316401 | -3.05% |
| 09 Dec 2024 | 177.17 | 179.00 | 184.97 | 173.46 | 616852 | -0.54% |
| 06 Dec 2024 | 178.14 | 155.60 | 183.00 | 155.60 | 1869615 | 15.29% |
| 05 Dec 2024 | 154.52 | 157.01 | 160.00 | 153.21 | 156993 | -1.20% |
| 04 Dec 2024 | 156.39 | 160.00 | 164.00 | 155.26 | 217569 | -1.31% |
| 03 Dec 2024 | 158.47 | 156.10 | 166.47 | 156.00 | 770466 | 3.51% |
| 02 Dec 2024 | 153.09 | 141.76 | 153.09 | 139.15 | 254970 | 9.99% |
| 29 Nov 2024 | 139.18 | 138.35 | 141.50 | 136.21 | 116000 | 0.99% |
| 28 Nov 2024 | 137.82 | 135.10 | 142.40 | 135.10 | 198009 | 2.04% |
| 27 Nov 2024 | 135.07 | 133.70 | 138.19 | 128.34 | 303972 | 1.30% |
| 26 Nov 2024 | 133.34 | 134.05 | 136.90 | 131.57 | 103006 | -0.24% |
| 25 Nov 2024 | 133.66 | 134.80 | 137.35 | 132.06 | 161508 | 1.46% |
| 22 Nov 2024 | 131.74 | 128.70 | 136.11 | 124.76 | 309354 | 3.94% |
| 21 Nov 2024 | 126.75 | 138.90 | 138.90 | 124.34 | 562220 | -8.26% |
| 19 Nov 2024 | 138.16 | 136.25 | 143.50 | 136.24 | 203695 | 1.87% |
| 18 Nov 2024 | 135.63 | 138.90 | 142.00 | 131.35 | 244761 | -0.17% |
| 14 Nov 2024 | 135.86 | 138.90 | 141.89 | 135.00 | 222428 | -0.72% |
| 13 Nov 2024 | 136.84 | 143.69 | 143.69 | 135.02 | 268428 | -4.77% |
| 12 Nov 2024 | 143.69 | 145.97 | 149.50 | 140.05 | 334682 | 0.69% |
| 11 Nov 2024 | 142.70 | 151.10 | 154.65 | 140.65 | 291857 | -7.84% |
| 08 Nov 2024 | 154.84 | 153.36 | 158.89 | 153.00 | 410433 | -5.30% |
| 07 Nov 2024 | 163.51 | 165.50 | 168.19 | 160.21 | 94946 | -2.08% |
| 06 Nov 2024 | 166.99 | 169.00 | 169.00 | 164.42 | 92993 | 0.23% |
| 05 Nov 2024 | 166.60 | 164.55 | 169.00 | 157.47 | 145334 | 2.03% |
| 04 Nov 2024 | 163.29 | 162.11 | 165.00 | 155.33 | 117095 | 0.70% |
| 01 Nov 2024 | 162.15 | 164.00 | 164.00 | 160.02 | 59032 | 1.36% |
| 31 Oct 2024 | 159.98 | 161.70 | 161.70 | 155.79 | 81374 | 0.75% |
| 30 Oct 2024 | 158.79 | 161.00 | 164.59 | 156.00 | 152952 | 0.44% |
| 29 Oct 2024 | 158.10 | 155.00 | 159.88 | 151.05 | 163632 | 5.43% |
| 28 Oct 2024 | 149.96 | 159.80 | 165.00 | 149.01 | 341980 | -3.45% |
| 25 Oct 2024 | 155.32 | 166.00 | 166.00 | 154.73 | 140289 | -4.64% |
| 24 Oct 2024 | 162.88 | 153.20 | 164.33 | 149.30 | 202493 | 4.07% |
| 23 Oct 2024 | 156.51 | 148.20 | 159.00 | 148.20 | 176308 | 0.84% |
| 22 Oct 2024 | 155.21 | 166.00 | 166.00 | 155.21 | 136562 | -5.00% |
| 21 Oct 2024 | 163.38 | 174.50 | 174.50 | 161.75 | 117068 | -4.05% |
| 18 Oct 2024 | 170.27 | 165.22 | 174.00 | 164.01 | 85047 | 2.12% |
| 17 Oct 2024 | 166.73 | 172.00 | 172.90 | 165.20 | 61619 | -2.15% |
| 16 Oct 2024 | 170.40 | 169.80 | 173.40 | 164.96 | 91258 | 1.77% |
| 15 Oct 2024 | 167.43 | 167.00 | 168.24 | 161.77 | 110793 | 1.65% |
| 14 Oct 2024 | 164.71 | 171.45 | 171.45 | 162.53 | 61973 | -2.17% |
| 11 Oct 2024 | 168.36 | 170.95 | 172.71 | 167.00 | 76410 | -0.50% |
| 10 Oct 2024 | 169.21 | 173.97 | 177.45 | 166.82 | 114500 | -1.45% |
| 09 Oct 2024 | 171.70 | 168.25 | 172.05 | 168.25 | 276987 | 4.78% |
| 08 Oct 2024 | 163.86 | 159.43 | 167.00 | 157.04 | 126559 | 2.78% |
| 07 Oct 2024 | 159.43 | 164.94 | 166.02 | 156.10 | 121734 | -1.73% |
| 04 Oct 2024 | 162.23 | 170.99 | 173.40 | 160.97 | 181488 | -3.58% |
| 03 Oct 2024 | 168.26 | 168.51 | 172.90 | 166.51 | 111412 | -1.27% |
| 01 Oct 2024 | 170.42 | 168.01 | 172.95 | 167.50 | 62091 | 0.31% |
| 30 Sep 2024 | 169.89 | 172.00 | 173.00 | 165.80 | 103940 | -0.33% |
| 27 Sep 2024 | 170.46 | 162.39 | 170.46 | 162.35 | 100252 | 5.00% |
| 26 Sep 2024 | 162.35 | 166.45 | 169.45 | 161.57 | 78931 | -4.54% |
| 25 Sep 2024 | 170.08 | 167.20 | 171.90 | 165.60 | 84127 | -0.51% |
| 24 Sep 2024 | 170.95 | 171.00 | 174.75 | 170.00 | 37156 | 0.34% |
| 23 Sep 2024 | 170.37 | 173.70 | 173.70 | 166.00 | 55099 | -0.26% |
| 20 Sep 2024 | 170.82 | 164.50 | 171.00 | 164.50 | 83684 | 1.97% |
| 19 Sep 2024 | 167.52 | 170.90 | 174.00 | 162.01 | 58335 | -1.45% |
| 18 Sep 2024 | 169.99 | 172.01 | 175.00 | 169.00 | 87545 | -2.65% |
| 17 Sep 2024 | 174.61 | 181.97 | 181.97 | 173.00 | 53612 | -0.58% |
| 16 Sep 2024 | 175.62 | 184.00 | 184.00 | 173.60 | 71259 | -2.48% |
| 13 Sep 2024 | 180.09 | 175.15 | 182.50 | 175.15 | 51595 | 1.25% |
| 12 Sep 2024 | 177.87 | 176.35 | 183.99 | 176.35 | 72329 | -0.86% |
| 11 Sep 2024 | 179.41 | 177.20 | 181.00 | 175.00 | 126238 | -0.96% |
| 10 Sep 2024 | 181.14 | 181.80 | 184.40 | 176.01 | 166861 | 1.37% |
| 09 Sep 2024 | 178.70 | 176.99 | 181.00 | 172.00 | 107704 | 1.63% |
| 06 Sep 2024 | 175.83 | 178.79 | 179.97 | 173.90 | 79456 | -1.85% |
| 05 Sep 2024 | 179.15 | 180.00 | 183.69 | 176.00 | 99939 | -2.49% |
| 04 Sep 2024 | 183.73 | 176.00 | 185.50 | 172.15 | 140336 | 1.54% |
| 03 Sep 2024 | 180.94 | 189.49 | 189.49 | 177.24 | 181763 | -3.02% |
| 02 Sep 2024 | 186.57 | 190.40 | 190.40 | 184.00 | 82372 | -1.50% |
| 30 Aug 2024 | 189.42 | 189.98 | 192.00 | 183.00 | 228430 | 0.64% |
| 29 Aug 2024 | 188.22 | 197.64 | 197.64 | 186.50 | 130032 | -4.13% |
| 28 Aug 2024 | 196.32 | 207.90 | 207.90 | 195.20 | 134530 | -4.46% |
| 27 Aug 2024 | 205.48 | 212.99 | 213.00 | 204.50 | 61041 | -2.55% |
| 26 Aug 2024 | 210.85 | 215.00 | 219.30 | 207.60 | 115644 | 0.10% |
| 23 Aug 2024 | 210.63 | 214.40 | 214.40 | 205.00 | 148901 | 1.40% |
| 22 Aug 2024 | 207.72 | 200.00 | 208.60 | 200.00 | 321212 | 4.56% |
| 21 Aug 2024 | 198.67 | 186.65 | 198.67 | 185.95 | 152663 | 5.00% |
| 20 Aug 2024 | 189.21 | 190.41 | 194.25 | 185.20 | 52034 | -0.63% |
| 19 Aug 2024 | 190.41 | 192.98 | 196.80 | 185.15 | 88555 | -0.86% |
| 16 Aug 2024 | 192.07 | 185.00 | 193.49 | 182.35 | 197401 | 4.15% |
| 14 Aug 2024 | 184.41 | 183.50 | 189.70 | 177.35 | 101131 | -0.08% |
| 13 Aug 2024 | 184.55 | 195.90 | 195.90 | 184.47 | 146905 | -4.96% |
| 12 Aug 2024 | 194.18 | 190.10 | 199.50 | 188.65 | 604545 | -1.60% |
| 09 Aug 2024 | 197.33 | 194.89 | 209.40 | 194.89 | 486222 | -3.81% |
| 08 Aug 2024 | 205.15 | 205.15 | 205.15 | 205.15 | 47812 | -5.00% |
| 07 Aug 2024 | 215.95 | 205.67 | 215.95 | 195.38 | 424638 | 5.00% |
| 06 Aug 2024 | 205.67 | 216.50 | 224.40 | 205.67 | 198495 | -5.00% |
| 05 Aug 2024 | 216.50 | 221.00 | 227.00 | 216.50 | 210600 | -5.00% |
| 02 Aug 2024 | 227.90 | 212.80 | 227.90 | 206.19 | 242517 | 5.00% |
| 01 Aug 2024 | 217.05 | 217.50 | 223.99 | 215.50 | 444291 | 0.77% |
| 31 Jul 2024 | 215.39 | 198.00 | 215.39 | 197.00 | 317326 | 5.00% |
| 30 Jul 2024 | 205.14 | 216.50 | 216.50 | 204.72 | 784019 | -4.81% |
| 29 Jul 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 101819 | 5.00% |
| 26 Jul 2024 | 205.24 | 205.24 | 205.24 | 205.24 | 70821 | 5.00% |
| 25 Jul 2024 | 195.47 | 195.47 | 195.47 | 195.47 | 114365 | 5.00% |
| 24 Jul 2024 | 186.17 | 177.99 | 186.17 | 177.99 | 112388 | 5.00% |
| 23 Jul 2024 | 177.31 | 172.99 | 178.70 | 166.00 | 161802 | 3.06% |
| 22 Jul 2024 | 172.05 | 161.20 | 172.85 | 157.60 | 310089 | 3.98% |
| 19 Jul 2024 | 165.46 | 171.01 | 173.89 | 163.75 | 553230 | -3.40% |
| 18 Jul 2024 | 171.29 | 172.30 | 175.00 | 167.70 | 223794 | -0.43% |
| 16 Jul 2024 | 172.03 | 172.01 | 176.01 | 171.50 | 94769 | -1.61% |
| 15 Jul 2024 | 174.85 | 178.80 | 178.80 | 171.30 | 79375 | 0.29% |
| 12 Jul 2024 | 174.34 | 170.55 | 177.00 | 170.55 | 202036 | 2.22% |
| 11 Jul 2024 | 170.55 | 170.45 | 174.95 | 166.00 | 102998 | -0.86% |
| 10 Jul 2024 | 172.03 | 170.31 | 173.00 | 163.15 | 198046 | 0.60% |
| 09 Jul 2024 | 171.00 | 173.00 | 179.40 | 168.78 | 311136 | -2.74% |
| 08 Jul 2024 | 175.82 | 171.40 | 180.00 | 164.00 | 306865 | 2.45% |
| 05 Jul 2024 | 171.61 | 172.02 | 174.35 | 168.20 | 102382 | -0.23% |
| 04 Jul 2024 | 172.01 | 176.00 | 179.50 | 171.45 | 146494 | -2.41% |
| 03 Jul 2024 | 176.25 | 176.99 | 179.80 | 172.10 | 203281 | 0.95% |
| 02 Jul 2024 | 174.60 | 168.05 | 178.00 | 168.00 | 364968 | 2.11% |
| 01 Jul 2024 | 170.99 | 161.26 | 172.79 | 161.26 | 232847 | 3.35% |
| 28 Jun 2024 | 165.45 | 167.70 | 169.00 | 160.65 | 463130 | -0.30% |
| 27 Jun 2024 | 165.94 | 170.00 | 172.60 | 165.82 | 423746 | -4.93% |
| 26 Jun 2024 | 174.55 | 162.80 | 174.55 | 161.00 | 391250 | 5.00% |
| 25 Jun 2024 | 166.24 | 173.89 | 176.08 | 165.74 | 1502461 | -4.72% |
| 24 Jun 2024 | 174.47 | 174.47 | 174.47 | 174.47 | 132881 | -5.00% |
| 21 Jun 2024 | 183.66 | 195.00 | 197.01 | 183.66 | 1354760 | -5.00% |
| 20 Jun 2024 | 193.33 | 193.33 | 193.33 | 193.33 | 97922 | 5.00% |
| 19 Jun 2024 | 184.13 | 184.13 | 184.13 | 184.13 | 115183 | 5.00% |
| 18 Jun 2024 | 175.37 | 173.00 | 175.37 | 167.60 | 561023 | 5.00% |
| 14 Jun 2024 | 167.02 | 177.00 | 180.70 | 165.71 | 1690081 | -4.25% |
| 13 Jun 2024 | 174.44 | 168.88 | 174.44 | 161.77 | 3276890 | 9.99% |
| 12 Jun 2024 | 158.59 | 142.00 | 160.32 | 141.70 | 4604059 | 18.71% |
| 11 Jun 2024 | 133.60 | 129.00 | 137.00 | 127.78 | 2611667 | 4.88% |
| 10 Jun 2024 | 127.38 | 117.50 | 129.70 | 115.34 | 559972 | 8.41% |
| 07 Jun 2024 | 117.50 | 117.60 | 119.70 | 113.50 | 179315 | 1.38% |
| 06 Jun 2024 | 115.90 | 113.50 | 117.70 | 111.60 | 199381 | 6.57% |
| 05 Jun 2024 | 108.75 | 108.55 | 109.95 | 99.75 | 233142 | 0.18% |
| 04 Jun 2024 | 108.55 | 115.50 | 115.50 | 97.05 | 549483 | -4.36% |
| 03 Jun 2024 | 113.50 | 117.90 | 117.90 | 108.95 | 307418 | 4.13% |
| 31 May 2024 | 109.00 | 110.95 | 110.95 | 106.50 | 181114 | 0.55% |
| 30 May 2024 | 108.40 | 111.25 | 111.60 | 106.60 | 175956 | -1.59% |
| 29 May 2024 | 110.15 | 109.05 | 112.85 | 108.85 | 340420 | -2.09% |
| 28 May 2024 | 112.50 | 120.85 | 120.85 | 109.00 | 466948 | -5.34% |
| 27 May 2024 | 118.85 | 122.85 | 123.80 | 117.80 | 267148 | -1.12% |
| 24 May 2024 | 120.20 | 117.50 | 125.00 | 117.35 | 775417 | -8.03% |
| 23 May 2024 | 130.70 | 131.90 | 134.15 | 128.30 | 200371 | 0.73% |
| 22 May 2024 | 129.75 | 131.35 | 132.80 | 129.50 | 169207 | 0.19% |
| 21 May 2024 | 129.50 | 132.40 | 132.80 | 128.50 | 310677 | 0.08% |
| 18 May 2024 | 129.40 | 128.75 | 132.15 | 128.75 | 32448 | -0.80% |
| 17 May 2024 | 130.45 | 130.90 | 132.00 | 125.00 | 183479 | 0.97% |
| 16 May 2024 | 129.20 | 131.40 | 131.40 | 128.55 | 70517 | 0.51% |
| 15 May 2024 | 128.55 | 127.70 | 131.65 | 127.65 | 84061 | 0.67% |
| 14 May 2024 | 127.70 | 126.50 | 129.15 | 126.50 | 77841 | 0.83% |
| 13 May 2024 | 126.65 | 125.20 | 127.70 | 123.30 | 83804 | -0.39% |
| 10 May 2024 | 127.15 | 128.95 | 128.95 | 123.10 | 175608 | 2.33% |
| 09 May 2024 | 124.25 | 126.40 | 129.00 | 121.70 | 121034 | -3.53% |
| 08 May 2024 | 128.80 | 129.20 | 131.70 | 126.10 | 237836 | 0.08% |
| 07 May 2024 | 128.70 | 134.20 | 134.20 | 125.00 | 337394 | -3.49% |
| 06 May 2024 | 133.35 | 138.50 | 138.50 | 131.10 | 163309 | -3.05% |
| 03 May 2024 | 137.55 | 141.40 | 142.15 | 136.70 | 113043 | -2.27% |
| 02 May 2024 | 140.75 | 138.00 | 143.00 | 136.25 | 225514 | 2.62% |
| 30 Apr 2024 | 137.15 | 139.50 | 143.50 | 136.00 | 226201 | -0.69% |
| 29 Apr 2024 | 138.10 | 140.05 | 140.80 | 135.10 | 216689 | 0.29% |
| 26 Apr 2024 | 137.70 | 141.90 | 142.35 | 136.10 | 221811 | -2.17% |
| 25 Apr 2024 | 140.75 | 143.90 | 145.95 | 139.15 | 239531 | -0.35% |
| 24 Apr 2024 | 141.25 | 145.85 | 146.70 | 140.00 | 329974 | -2.38% |
| 23 Apr 2024 | 144.70 | 139.80 | 148.70 | 139.25 | 1561621 | 5.43% |
| 22 Apr 2024 | 137.25 | 133.25 | 138.15 | 131.55 | 293413 | 5.70% |
| 19 Apr 2024 | 129.85 | 124.00 | 133.65 | 124.00 | 268634 | -0.84% |
| 18 Apr 2024 | 130.95 | 138.50 | 139.20 | 128.60 | 386652 | -4.80% |
| 16 Apr 2024 | 137.55 | 127.50 | 141.50 | 127.50 | 431676 | 4.48% |
| 15 Apr 2024 | 131.65 | 137.80 | 137.80 | 127.30 | 260474 | -4.81% |
| 12 Apr 2024 | 138.30 | 132.00 | 139.70 | 130.80 | 245870 | 4.42% |
| 10 Apr 2024 | 132.45 | 136.70 | 136.70 | 130.70 | 256076 | -1.93% |
| 09 Apr 2024 | 135.05 | 137.80 | 138.70 | 132.15 | 160247 | -1.17% |
| 08 Apr 2024 | 136.65 | 142.70 | 146.70 | 135.00 | 162646 | -2.81% |
| 05 Apr 2024 | 140.60 | 142.95 | 142.95 | 136.10 | 323181 | -0.53% |
| 04 Apr 2024 | 141.35 | 149.50 | 149.50 | 139.55 | 227126 | -2.92% |
| 03 Apr 2024 | 145.60 | 141.90 | 149.00 | 141.10 | 488441 | 4.00% |
| 02 Apr 2024 | 140.00 | 136.35 | 145.70 | 133.75 | 595357 | 4.67% |
| 01 Apr 2024 | 133.75 | 132.40 | 135.90 | 130.10 | 274953 | 4.94% |
| 28 Mar 2024 | 127.45 | 126.65 | 132.50 | 126.00 | 163059 | 0.71% |
| 27 Mar 2024 | 126.55 | 128.75 | 132.45 | 125.25 | 179899 | -1.67% |
| 26 Mar 2024 | 128.70 | 132.90 | 136.50 | 127.60 | 152313 | -1.57% |
| 22 Mar 2024 | 130.75 | 132.75 | 133.90 | 129.20 | 277298 | -0.19% |
| 21 Mar 2024 | 131.00 | 129.90 | 135.95 | 128.30 | 229712 | 4.22% |
| 20 Mar 2024 | 125.70 | 132.30 | 133.50 | 122.70 | 326763 | -2.86% |
| 19 Mar 2024 | 129.40 | 132.20 | 135.00 | 127.15 | 80356 | -0.69% |
| 18 Mar 2024 | 130.30 | 128.50 | 139.40 | 127.55 | 326483 | 2.60% |
| 15 Mar 2024 | 127.00 | 131.90 | 131.90 | 125.05 | 291744 | -0.94% |
| 14 Mar 2024 | 128.20 | 120.10 | 132.90 | 120.10 | 206847 | 3.47% |
| 13 Mar 2024 | 123.90 | 135.60 | 138.10 | 120.10 | 607687 | -9.69% |
| 12 Mar 2024 | 137.20 | 137.35 | 139.45 | 129.80 | 432131 | -0.11% |
| 11 Mar 2024 | 137.35 | 144.00 | 144.85 | 136.05 | 401598 | -1.72% |
| 07 Mar 2024 | 139.75 | 138.00 | 141.50 | 134.45 | 337596 | 2.87% |
| 06 Mar 2024 | 135.85 | 132.30 | 137.30 | 125.40 | 533574 | 3.66% |
| 05 Mar 2024 | 131.05 | 123.00 | 133.00 | 123.00 | 359267 | 5.01% |
| 04 Mar 2024 | 124.80 | 129.35 | 130.70 | 123.00 | 99675 | -2.61% |
| 02 Mar 2024 | 128.15 | 127.00 | 132.50 | 122.00 | 60019 | 1.50% |
| 01 Mar 2024 | 126.25 | 125.95 | 129.30 | 121.50 | 192261 | 2.52% |
| 29 Feb 2024 | 123.15 | 127.00 | 127.00 | 118.20 | 185325 | -0.89% |
| 28 Feb 2024 | 124.25 | 122.85 | 128.95 | 116.75 | 611793 | 0.44% |
| 27 Feb 2024 | 123.70 | 141.95 | 141.95 | 122.50 | 711803 | -11.71% |
| 26 Feb 2024 | 140.10 | 142.45 | 143.35 | 136.45 | 225562 | 2.34% |
| 23 Feb 2024 | 136.90 | 140.35 | 143.15 | 135.00 | 174379 | -2.39% |
| 22 Feb 2024 | 140.25 | 141.90 | 141.90 | 135.50 | 230555 | 1.56% |
| 21 Feb 2024 | 138.10 | 145.00 | 145.00 | 136.55 | 145832 | -3.96% |
| 20 Feb 2024 | 143.80 | 145.00 | 148.00 | 138.85 | 214182 | -0.28% |
| 19 Feb 2024 | 144.20 | 153.00 | 157.00 | 143.75 | 743577 | 3.15% |
| 16 Feb 2024 | 139.80 | 139.80 | 139.80 | 134.40 | 207184 | 4.99% |
| 15 Feb 2024 | 133.15 | 128.90 | 133.15 | 128.90 | 60163 | 4.97% |
| 14 Feb 2024 | 126.85 | 121.80 | 130.00 | 121.80 | 546162 | -1.05% |
| 13 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 85791 | -5.00% |
| 12 Feb 2024 | 134.95 | 139.95 | 141.85 | 134.10 | 150780 | -3.43% |
| 09 Feb 2024 | 139.75 | 141.15 | 145.90 | 135.00 | 169242 | -0.99% |
| 08 Feb 2024 | 141.15 | 143.75 | 144.95 | 135.00 | 128477 | -0.60% |
| 07 Feb 2024 | 142.00 | 148.00 | 148.00 | 138.55 | 155480 | -2.61% |
| 06 Feb 2024 | 145.80 | 149.50 | 149.50 | 142.40 | 434234 | 2.39% |
| 05 Feb 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 28105 | 4.98% |
| 02 Feb 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 26122 | 1.99% |
| 01 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 36555 | 1.99% |
| 31 Jan 2024 | 130.40 | 127.65 | 130.40 | 127.65 | 64309 | 1.99% |
| 30 Jan 2024 | 127.85 | 127.50 | 128.00 | 127.50 | 58844 | 0.27% |
| 29 Jan 2024 | 127.50 | 129.65 | 129.65 | 127.50 | 85137 | -1.66% |
| 25 Jan 2024 | 129.65 | 132.20 | 132.20 | 129.65 | 38703 | -2.00% |
| 24 Jan 2024 | 132.30 | 133.30 | 133.30 | 132.30 | 44653 | -2.00% |
| 23 Jan 2024 | 135.00 | 136.50 | 136.50 | 135.00 | 69528 | -1.10% |
| 20 Jan 2024 | 136.50 | 140.00 | 140.00 | 136.20 | 31248 | -1.76% |
| 19 Jan 2024 | 138.95 | 139.70 | 139.70 | 138.95 | 42250 | 1.42% |
| 18 Jan 2024 | 137.00 | 136.00 | 137.00 | 134.75 | 59149 | -0.36% |
| 17 Jan 2024 | 137.50 | 136.95 | 137.50 | 136.95 | 184500 | 1.97% |
| 16 Jan 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 18453 | -2.00% |
| 15 Jan 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 32757 | -1.99% |
| 12 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 53616 | -1.99% |
| 11 Jan 2024 | 143.25 | 140.45 | 143.25 | 140.45 | 50669 | 1.99% |
| 10 Jan 2024 | 140.45 | 135.25 | 140.45 | 135.25 | 71560 | 2.00% |
| 09 Jan 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 188730 | -1.99% |
| 08 Jan 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 58840 | -1.99% |
| 05 Jan 2024 | 143.35 | 143.40 | 145.00 | 143.35 | 168537 | -1.98% |
| 04 Jan 2024 | 146.25 | 152.15 | 152.15 | 146.25 | 193083 | -1.98% |
| 03 Jan 2024 | 149.20 | 144.00 | 149.20 | 144.00 | 280546 | 1.98% |
| 02 Jan 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 24235 | -1.98% |
| 01 Jan 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 44916 | -2.00% |
| 29 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 29230 | -1.99% |
| 28 Dec 2023 | 155.40 | 155.40 | 155.40 | 155.40 | 160041 | -1.99% |
| 27 Dec 2023 | 158.55 | 158.55 | 158.55 | 158.55 | 150262 | 5.00% |
| 26 Dec 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 134872 | 4.97% |
| 22 Dec 2023 | 143.85 | 143.85 | 143.85 | 143.85 | 172012 | 5.00% |
| 21 Dec 2023 | 137.00 | 124.00 | 137.00 | 124.00 | 246613 | 4.98% |
| 20 Dec 2023 | 130.50 | 133.75 | 137.70 | 124.60 | 755435 | -0.50% |
| 19 Dec 2023 | 131.15 | 131.15 | 131.15 | 124.00 | 449176 | 4.96% |
| 18 Dec 2023 | 124.95 | 124.95 | 124.95 | 124.95 | 77741 | 5.00% |
| 15 Dec 2023 | 119.00 | 119.40 | 119.40 | 119.00 | 41728 | -0.34% |
| 14 Dec 2023 | 119.40 | 117.85 | 120.20 | 117.85 | 66279 | 1.32% |
| 13 Dec 2023 | 117.85 | 117.85 | 117.85 | 117.85 | 65297 | -2.00% |
| 12 Dec 2023 | 120.25 | 120.25 | 120.25 | 120.25 | 62669 | -2.00% |
| 11 Dec 2023 | 122.70 | 127.70 | 127.70 | 122.70 | 200249 | -2.00% |
| 08 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 71088 | 2.00% |
| 07 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 66462 | 1.99% |
| 06 Dec 2023 | 120.35 | 118.00 | 120.35 | 118.00 | 127727 | 1.99% |
| 05 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 110739 | 0.00% |
| 04 Dec 2023 | 118.00 | 118.40 | 118.40 | 117.90 | 79294 | 1.64% |
| 01 Dec 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 38352 | -1.98% |
| 30 Nov 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 51656 | -1.99% |
| 29 Nov 2023 | 120.85 | 117.05 | 121.40 | 117.05 | 156818 | 1.51% |
| 28 Nov 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 57468 | -1.98% |
| 24 Nov 2023 | 121.45 | 123.45 | 123.45 | 121.45 | 46858 | -1.98% |
| 23 Nov 2023 | 123.90 | 124.45 | 124.50 | 119.70 | 122468 | 1.47% |
| 22 Nov 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 23287 | 1.96% |
| 21 Nov 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 26921 | 1.96% |
| 20 Nov 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 31810 | 2.00% |
| 17 Nov 2023 | 115.15 | 115.00 | 115.15 | 115.00 | 91825 | 1.99% |
| 16 Nov 2023 | 112.90 | 117.40 | 117.40 | 112.90 | 127883 | -2.00% |
| 15 Nov 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 58973 | 1.99% |
| 13 Nov 2023 | 112.95 | 112.95 | 112.95 | 112.95 | 64109 | 1.99% |
| 12 Nov 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 32163 | 1.98% |
| 10 Nov 2023 | 108.60 | 107.70 | 108.60 | 107.70 | 108506 | 1.97% |
| 09 Nov 2023 | 106.50 | 104.95 | 106.90 | 104.95 | 71041 | 1.43% |
| 08 Nov 2023 | 105.00 | 105.00 | 105.00 | 104.90 | 149930 | 1.50% |
| 07 Nov 2023 | 103.45 | 103.45 | 103.45 | 103.35 | 235510 | 1.97% |
| 06 Nov 2023 | 101.45 | 101.45 | 101.45 | 101.45 | 41713 | 1.96% |
| 03 Nov 2023 | 99.50 | 99.45 | 99.50 | 99.45 | 96527 | 2.00% |
| 02 Nov 2023 | 97.55 | 97.40 | 97.55 | 97.00 | 134545 | 1.99% |
| 01 Nov 2023 | 95.65 | 95.65 | 95.65 | 95.60 | 271091 | 1.97% |
| 31 Oct 2023 | 93.80 | 91.00 | 93.80 | 91.00 | 225422 | 1.96% |
| 30 Oct 2023 | 92.00 | 95.35 | 95.35 | 92.00 | 444528 | -1.60% |
| 27 Oct 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 31827 | 1.96% |
| 26 Oct 2023 | 91.70 | 91.70 | 91.70 | 91.70 | 28574 | -1.98% |
| 25 Oct 2023 | 93.55 | 93.55 | 93.55 | 93.55 | 34531 | -1.99% |
| 23 Oct 2023 | 95.45 | 95.45 | 95.45 | 95.45 | 48083 | -2.00% |
| 20 Oct 2023 | 97.40 | 98.25 | 98.25 | 97.00 | 174538 | 1.09% |
| 19 Oct 2023 | 96.35 | 94.30 | 96.35 | 94.30 | 383906 | 1.96% |
| 18 Oct 2023 | 94.50 | 95.65 | 95.65 | 94.50 | 176257 | 0.75% |
| 17 Oct 2023 | 93.80 | 91.95 | 93.80 | 91.95 | 363583 | 1.96% |
| 16 Oct 2023 | 92.00 | 91.80 | 92.00 | 90.20 | 186102 | 0.00% |
| 13 Oct 2023 | 92.00 | 92.10 | 92.10 | 88.50 | 257794 | 1.88% |
| 12 Oct 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 17224 | 1.98% |
| 11 Oct 2023 | 88.55 | 88.55 | 88.55 | 88.55 | 264082 | 1.96% |
| 10 Oct 2023 | 86.85 | 86.85 | 86.85 | 86.85 | 67220 | -1.98% |
| 09 Oct 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 126356 | -1.99% |
| 06 Oct 2023 | 90.40 | 94.05 | 94.05 | 90.40 | 685402 | -2.01% |
| 05 Oct 2023 | 92.25 | 92.25 | 92.25 | 92.25 | 54160 | 1.99% |
| 04 Oct 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 12231 | 1.97% |
| 03 Oct 2023 | 88.70 | 88.70 | 88.70 | 88.70 | 29577 | 1.95% |
| 29 Sep 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 15679 | 1.99% |
| 28 Sep 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 8719 | 1.97% |
| 27 Sep 2023 | 83.65 | 83.65 | 83.65 | 83.65 | 23792 | 1.95% |
| 26 Sep 2023 | 82.05 | 82.05 | 82.05 | 82.05 | 13388 | 1.99% |
| 25 Sep 2023 | 80.45 | 80.45 | 80.45 | 80.45 | 13250 | 1.96% |
| 22 Sep 2023 | 78.90 | 78.90 | 78.90 | 78.90 | 19395 | 1.28% |
| 21 Sep 2023 | 77.90 | 77.90 | 77.90 | 77.90 | 50241 | 1.96% |
| 20 Sep 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 10847 | 1.93% |
| 18 Sep 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 223088 | 1.97% |
| 15 Sep 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 21444 | 1.94% |
| 14 Sep 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 37946 | 1.98% |
| 13 Sep 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 106942 | 1.95% |
| 12 Sep 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 72934 | 1.99% |
| 11 Sep 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 140120 | 1.95% |
| 08 Sep 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 93110 | 1.99% |
| 07 Sep 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 122169 | 1.95% |
| 06 Sep 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 50490 | 1.99% |
| 05 Sep 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 59591 | 1.94% |
| 04 Sep 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 2558512 | 1.98% |
| 01 Sep 2023 | 60.50 | 61.25 | 61.25 | 60.50 | 36195 | -1.87% |
| 31 Aug 2023 | 61.65 | 62.00 | 62.00 | 61.65 | 157029 | -1.99% |
| 30 Aug 2023 | 62.90 | 62.90 | 62.90 | 62.00 | 168941 | 1.94% |
| 29 Aug 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 109317 | 1.98% |
| 28 Aug 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 58499 | 1.94% |
| 25 Aug 2023 | 59.35 | 59.35 | 59.35 | 59.35 | 57949 | 1.98% |
| 24 Aug 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 19775 | 1.93% |
| 23 Aug 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 6045 | 1.96% |
| 22 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 28532 | 1.91% |
| 21 Aug 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 31806 | 1.95% |
| 18 Aug 2023 | 53.90 | 53.50 | 53.90 | 53.50 | 29836 | 0.00% |
| 17 Aug 2023 | 53.90 | 53.95 | 53.95 | 53.90 | 28591 | -1.91% |
| 16 Aug 2023 | 54.95 | 55.90 | 55.90 | 54.95 | 36536 | -1.96% |
| 14 Aug 2023 | 56.05 | 56.25 | 56.25 | 56.00 | 54908 | -1.67% |
| 11 Aug 2023 | 57.00 | 55.00 | 57.20 | 55.00 | 86869 | 1.60% |
| 10 Aug 2023 | 56.10 | 57.05 | 57.15 | 56.10 | 18290 | -2.01% |
| 09 Aug 2023 | 57.25 | 59.20 | 59.20 | 57.20 | 13436 | -1.46% |
| 08 Aug 2023 | 58.10 | 60.70 | 60.70 | 58.05 | 146802 | -4.91% |
| 07 Aug 2023 | 61.10 | 61.15 | 61.15 | 58.30 | 251183 | 4.89% |
| 04 Aug 2023 | 58.25 | 55.50 | 58.25 | 55.50 | 141489 | 4.95% |
| 03 Aug 2023 | 55.50 | 56.55 | 58.00 | 54.55 | 53991 | -1.86% |
| 02 Aug 2023 | 56.55 | 57.00 | 58.00 | 54.50 | 199866 | 2.17% |
| 01 Aug 2023 | 55.35 | 54.95 | 55.35 | 53.50 | 192710 | 4.93% |
| 31 Jul 2023 | 52.75 | 50.85 | 53.35 | 50.85 | 163645 | 3.74% |
| 28 Jul 2023 | 50.85 | 50.20 | 51.85 | 50.00 | 60823 | 1.29% |
| 27 Jul 2023 | 50.20 | 50.95 | 52.00 | 50.00 | 77438 | -1.76% |
| 26 Jul 2023 | 51.10 | 51.75 | 52.00 | 50.00 | 70143 | -1.26% |
| 25 Jul 2023 | 51.75 | 52.00 | 53.25 | 51.70 | 178440 | 0.58% |
| 24 Jul 2023 | 51.45 | 49.00 | 51.45 | 49.00 | 331449 | 5.00% |
| 21 Jul 2023 | 49.00 | 49.30 | 50.20 | 48.70 | 89360 | 0.93% |
| 20 Jul 2023 | 48.55 | 49.05 | 50.00 | 48.00 | 106629 | 1.46% |
| 19 Jul 2023 | 47.85 | 47.65 | 49.35 | 47.60 | 60412 | -1.24% |
| 18 Jul 2023 | 48.45 | 48.80 | 49.40 | 47.40 | 59536 | 1.57% |
| 17 Jul 2023 | 47.70 | 49.45 | 49.45 | 47.30 | 43578 | -0.93% |
| 14 Jul 2023 | 48.15 | 50.30 | 50.30 | 47.80 | 69144 | -1.23% |
| 13 Jul 2023 | 48.75 | 50.10 | 50.10 | 48.55 | 24883 | -2.50% |
| 12 Jul 2023 | 50.00 | 49.80 | 50.25 | 48.65 | 96538 | 2.25% |
| 11 Jul 2023 | 48.90 | 50.30 | 50.30 | 48.55 | 29844 | -0.91% |
| 10 Jul 2023 | 49.35 | 49.00 | 51.00 | 48.50 | 48691 | -1.30% |
| 07 Jul 2023 | 50.00 | 49.40 | 50.50 | 48.60 | 144160 | 2.99% |
| 06 Jul 2023 | 48.55 | 50.60 | 50.60 | 48.15 | 34868 | -1.52% |
| 05 Jul 2023 | 49.30 | 49.70 | 50.40 | 48.00 | 91724 | 2.71% |
| 04 Jul 2023 | 48.00 | 48.90 | 50.00 | 47.05 | 55790 | -0.41% |
| 03 Jul 2023 | 48.20 | 48.30 | 51.50 | 47.50 | 89749 | -3.60% |
| 30 Jun 2023 | 50.00 | 51.55 | 52.10 | 49.60 | 143375 | -1.96% |
| 28 Jun 2023 | 51.00 | 51.70 | 52.70 | 50.20 | 488081 | -0.39% |
| 27 Jun 2023 | 51.20 | 48.00 | 52.00 | 47.40 | 1523648 | 8.70% |
| 26 Jun 2023 | 47.10 | 46.25 | 48.40 | 46.20 | 180776 | 1.84% |
| 23 Jun 2023 | 46.25 | 47.25 | 48.10 | 45.85 | 247684 | -3.24% |
| 22 Jun 2023 | 47.80 | 47.85 | 48.40 | 46.00 | 138630 | -0.10% |
| 21 Jun 2023 | 47.85 | 49.15 | 49.50 | 47.30 | 161707 | -1.85% |
| 20 Jun 2023 | 48.75 | 50.40 | 50.40 | 48.35 | 115419 | -3.27% |
| 19 Jun 2023 | 50.40 | 50.50 | 50.95 | 48.65 | 288343 | 1.41% |
| 16 Jun 2023 | 49.70 | 47.95 | 50.45 | 47.55 | 266875 | 3.01% |
| 15 Jun 2023 | 48.25 | 50.80 | 50.80 | 47.55 | 262879 | -5.02% |
| 14 Jun 2023 | 50.80 | 49.00 | 51.45 | 47.50 | 1202244 | 4.85% |
| 13 Jun 2023 | 48.45 | 45.10 | 49.60 | 44.80 | 949215 | 9.24% |
| 12 Jun 2023 | 44.35 | 45.00 | 45.70 | 44.10 | 86098 | -1.66% |
| 09 Jun 2023 | 45.10 | 45.20 | 45.85 | 44.35 | 98494 | 0.45% |
| 08 Jun 2023 | 44.90 | 44.70 | 46.30 | 44.50 | 279263 | 0.45% |
| 07 Jun 2023 | 44.70 | 43.00 | 45.30 | 42.45 | 369632 | 3.95% |
| 06 Jun 2023 | 43.00 | 43.25 | 43.50 | 42.25 | 97884 | -0.35% |
| 05 Jun 2023 | 43.15 | 42.60 | 44.00 | 42.60 | 147640 | 1.29% |
| 02 Jun 2023 | 42.60 | 43.00 | 43.00 | 42.30 | 64721 | 0.83% |
| 01 Jun 2023 | 42.25 | 41.05 | 44.35 | 41.05 | 197111 | 2.55% |
| 31 May 2023 | 41.20 | 41.70 | 42.00 | 41.05 | 43901 | -0.96% |
| 30 May 2023 | 41.60 | 42.00 | 42.35 | 41.30 | 26410 | -0.36% |
| 29 May 2023 | 41.75 | 42.75 | 42.75 | 41.55 | 46358 | -0.48% |
| 26 May 2023 | 41.95 | 41.65 | 42.90 | 41.30 | 107895 | 0.72% |
| 25 May 2023 | 41.65 | 41.80 | 42.00 | 40.30 | 78193 | 0.85% |
| 24 May 2023 | 41.30 | 40.10 | 41.75 | 40.10 | 112663 | 2.48% |
| 23 May 2023 | 40.30 | 40.20 | 41.15 | 39.85 | 108538 | 0.37% |
| 22 May 2023 | 40.15 | 39.80 | 40.90 | 39.80 | 43989 | -0.99% |
| 19 May 2023 | 40.55 | 41.05 | 41.40 | 39.70 | 36474 | -0.98% |
| 18 May 2023 | 40.95 | 40.90 | 41.40 | 40.55 | 40173 | 0.12% |
| 17 May 2023 | 40.90 | 40.90 | 41.25 | 40.35 | 37096 | 1.24% |
| 16 May 2023 | 40.40 | 40.15 | 42.00 | 40.15 | 75460 | 1.00% |
| 15 May 2023 | 40.00 | 42.80 | 42.80 | 39.05 | 344611 | -5.10% |
| 12 May 2023 | 42.15 | 42.25 | 45.95 | 41.65 | 227140 | 0.72% |
| 11 May 2023 | 41.85 | 42.00 | 42.60 | 41.20 | 44899 | 1.33% |
| 10 May 2023 | 41.30 | 40.90 | 42.35 | 39.75 | 96307 | 0.98% |
| 09 May 2023 | 40.90 | 41.00 | 43.00 | 40.45 | 165869 | -1.33% |
| 08 May 2023 | 41.45 | 42.80 | 42.80 | 41.00 | 83423 | -2.13% |
| 05 May 2023 | 42.35 | 44.00 | 44.85 | 42.10 | 101761 | -4.08% |
| 04 May 2023 | 44.15 | 43.60 | 46.20 | 43.10 | 423412 | 1.85% |
| 03 May 2023 | 43.35 | 42.20 | 44.60 | 41.20 | 305086 | 4.58% |
| 02 May 2023 | 41.45 | 44.00 | 44.05 | 41.20 | 99763 | -4.05% |
| 28 Apr 2023 | 43.20 | 45.10 | 45.55 | 42.85 | 264843 | 0.00% |
| 27 Apr 2023 | 43.20 | 43.00 | 43.50 | 40.60 | 186594 | 1.29% |
| 26 Apr 2023 | 42.65 | 40.50 | 43.00 | 40.05 | 241652 | 5.96% |
| 25 Apr 2023 | 40.25 | 40.50 | 40.90 | 39.65 | 57021 | -0.12% |
| 24 Apr 2023 | 40.30 | 39.40 | 41.00 | 39.00 | 85663 | 2.28% |
| 21 Apr 2023 | 39.40 | 40.50 | 40.50 | 39.05 | 33830 | -1.50% |
| 20 Apr 2023 | 40.00 | 40.50 | 41.00 | 39.75 | 45646 | -0.12% |
| 19 Apr 2023 | 40.05 | 38.90 | 40.25 | 38.80 | 62073 | 2.82% |
| 18 Apr 2023 | 38.95 | 39.75 | 39.95 | 38.80 | 33596 | -0.76% |
| 17 Apr 2023 | 39.25 | 38.75 | 39.50 | 37.80 | 81093 | 1.29% |
| 13 Apr 2023 | 38.75 | 39.75 | 40.05 | 38.20 | 50470 | -0.51% |
| 12 Apr 2023 | 38.95 | 38.60 | 39.35 | 37.65 | 121002 | 0.91% |
| 11 Apr 2023 | 38.60 | 36.80 | 39.55 | 36.30 | 102295 | 5.18% |
| 10 Apr 2023 | 36.70 | 37.40 | 37.85 | 36.10 | 54837 | 1.38% |
| 06 Apr 2023 | 36.20 | 36.00 | 37.30 | 36.00 | 63552 | -0.41% |
| 05 Apr 2023 | 36.35 | 34.50 | 38.60 | 33.10 | 165053 | 7.54% |
| 03 Apr 2023 | 33.80 | 32.70 | 34.40 | 32.70 | 69994 | 5.46% |
| 31 Mar 2023 | 32.05 | 31.40 | 32.80 | 31.40 | 75743 | 3.05% |
| 29 Mar 2023 | 31.10 | 30.40 | 31.80 | 30.40 | 164937 | 2.98% |
| 28 Mar 2023 | 30.20 | 31.90 | 33.60 | 29.70 | 153453 | -6.21% |
| 27 Mar 2023 | 32.20 | 34.05 | 34.25 | 31.55 | 51631 | -5.43% |
| 24 Mar 2023 | 34.05 | 34.50 | 34.95 | 34.00 | 24129 | -1.59% |
| 23 Mar 2023 | 34.60 | 35.30 | 35.70 | 34.30 | 37517 | -1.98% |
| 22 Mar 2023 | 35.30 | 34.70 | 36.00 | 34.45 | 61886 | 1.88% |
| 21 Mar 2023 | 34.65 | 35.15 | 35.20 | 34.40 | 43122 | 0.00% |
| 20 Mar 2023 | 34.65 | 34.35 | 35.20 | 34.20 | 30563 | -1.56% |
| 17 Mar 2023 | 35.20 | 34.90 | 35.80 | 34.90 | 24349 | 1.29% |
| 16 Mar 2023 | 34.75 | 34.05 | 35.45 | 33.50 | 65275 | 2.06% |
| 15 Mar 2023 | 34.05 | 35.00 | 35.00 | 33.65 | 65859 | -2.30% |
| 14 Mar 2023 | 34.85 | 35.40 | 36.30 | 34.00 | 59416 | -1.55% |
| 13 Mar 2023 | 35.40 | 36.20 | 36.45 | 35.00 | 63740 | -2.07% |
| 10 Mar 2023 | 36.15 | 37.05 | 38.10 | 35.95 | 133858 | -3.98% |
| 09 Mar 2023 | 37.65 | 37.15 | 38.00 | 36.90 | 42607 | 0.67% |
| 08 Mar 2023 | 37.40 | 37.15 | 37.70 | 36.15 | 40784 | 0.13% |
| 06 Mar 2023 | 37.35 | 37.90 | 38.10 | 37.05 | 50140 | -0.13% |
| 03 Mar 2023 | 37.40 | 37.30 | 37.80 | 36.85 | 38791 | 1.36% |
| 02 Mar 2023 | 36.90 | 36.90 | 37.80 | 36.75 | 22732 | -0.40% |
| 01 Mar 2023 | 37.05 | 38.00 | 38.00 | 35.90 | 68239 | -1.33% |
| 28 Feb 2023 | 37.55 | 35.85 | 38.20 | 35.85 | 41660 | 4.74% |
| 27 Feb 2023 | 35.85 | 36.40 | 37.20 | 35.25 | 51314 | -1.38% |
| 24 Feb 2023 | 36.35 | 37.90 | 38.50 | 36.00 | 83402 | -3.45% |
| 23 Feb 2023 | 37.65 | 38.40 | 38.85 | 37.10 | 72181 | -1.70% |
| 22 Feb 2023 | 38.30 | 40.00 | 40.00 | 37.65 | 72402 | -1.29% |
| 21 Feb 2023 | 38.80 | 40.75 | 40.75 | 38.20 | 99647 | -3.60% |
| 20 Feb 2023 | 40.25 | 40.45 | 41.85 | 39.90 | 61207 | -2.19% |
| 17 Feb 2023 | 41.15 | 43.40 | 43.40 | 40.70 | 94285 | -3.97% |
| 16 Feb 2023 | 42.85 | 43.00 | 43.80 | 42.30 | 50018 | 1.90% |
| 15 Feb 2023 | 42.05 | 43.10 | 43.10 | 41.15 | 40862 | -0.71% |
| 14 Feb 2023 | 42.35 | 43.45 | 43.45 | 40.60 | 89149 | -1.05% |
| 13 Feb 2023 | 42.80 | 43.75 | 43.75 | 42.35 | 38578 | -1.04% |
| 10 Feb 2023 | 43.25 | 44.85 | 45.55 | 42.70 | 113629 | -3.67% |
| 09 Feb 2023 | 44.90 | 46.55 | 46.70 | 44.30 | 348945 | 3.82% |
| 08 Feb 2023 | 43.25 | 45.00 | 46.50 | 42.55 | 419746 | 1.76% |
| 07 Feb 2023 | 42.50 | 41.30 | 43.20 | 40.70 | 198787 | 3.16% |
| 06 Feb 2023 | 41.20 | 41.50 | 42.35 | 40.55 | 135210 | 1.35% |
| 03 Feb 2023 | 40.65 | 41.60 | 41.65 | 39.55 | 58045 | -0.25% |
| 02 Feb 2023 | 40.75 | 40.55 | 41.65 | 40.45 | 116724 | -2.16% |
| 01 Feb 2023 | 41.65 | 42.00 | 43.95 | 40.80 | 131184 | 0.48% |
| 31 Jan 2023 | 41.45 | 42.75 | 43.00 | 40.80 | 98164 | -0.12% |
| 30 Jan 2023 | 41.50 | 41.50 | 42.80 | 40.85 | 79202 | 0.97% |
| 27 Jan 2023 | 41.10 | 43.85 | 43.85 | 40.05 | 131199 | -2.95% |
| 25 Jan 2023 | 42.35 | 44.55 | 44.55 | 41.75 | 121918 | -3.09% |
| 24 Jan 2023 | 43.70 | 44.60 | 45.80 | 43.55 | 152599 | -0.57% |
| 23 Jan 2023 | 43.95 | 45.20 | 47.00 | 43.70 | 221057 | -1.68% |
| 20 Jan 2023 | 44.70 | 46.95 | 48.00 | 44.20 | 695501 | -1.54% |
| 19 Jan 2023 | 45.40 | 42.00 | 50.40 | 41.70 | 2319391 | 8.10% |
| 18 Jan 2023 | 42.00 | 42.55 | 43.05 | 41.65 | 112418 | -0.36% |
| 17 Jan 2023 | 42.15 | 41.55 | 43.30 | 41.55 | 124882 | 0.48% |
| 16 Jan 2023 | 41.95 | 42.50 | 44.40 | 41.60 | 356748 | -1.06% |
| 13 Jan 2023 | 42.40 | 42.80 | 43.50 | 41.55 | 238605 | 1.80% |
| 12 Jan 2023 | 41.65 | 40.80 | 42.50 | 40.55 | 127024 | 1.83% |
| 11 Jan 2023 | 40.90 | 41.60 | 41.95 | 40.50 | 111859 | -1.33% |
| 10 Jan 2023 | 41.45 | 41.55 | 45.00 | 40.40 | 873840 | 2.73% |
| 09 Jan 2023 | 40.35 | 41.95 | 41.95 | 39.50 | 78351 | -0.37% |
| 06 Jan 2023 | 40.50 | 40.45 | 41.00 | 40.25 | 63285 | 0.12% |
| 05 Jan 2023 | 40.45 | 41.40 | 42.20 | 39.80 | 106103 | -1.58% |
| 04 Jan 2023 | 41.10 | 42.45 | 42.60 | 40.65 | 59850 | -1.20% |
| 03 Jan 2023 | 41.60 | 41.60 | 42.45 | 40.85 | 317242 | 1.46% |
| 02 Jan 2023 | 41.00 | 41.35 | 41.60 | 40.50 | 59390 | 0.99% |
| 30 Dec 2022 | 40.60 | 40.55 | 41.50 | 39.95 | 78999 | 2.01% |
| 29 Dec 2022 | 39.80 | 40.70 | 40.70 | 39.00 | 52488 | -1.73% |
| 28 Dec 2022 | 40.50 | 41.45 | 41.80 | 40.20 | 71774 | -0.37% |
| 27 Dec 2022 | 40.65 | 38.70 | 41.60 | 38.00 | 220237 | 6.97% |
| 26 Dec 2022 | 38.00 | 33.90 | 38.50 | 33.90 | 152131 | 12.26% |
| 23 Dec 2022 | 33.85 | 35.65 | 36.50 | 33.50 | 122072 | -9.13% |
| 22 Dec 2022 | 37.25 | 38.85 | 39.15 | 36.60 | 100076 | -4.12% |
| 21 Dec 2022 | 38.85 | 42.45 | 42.50 | 38.35 | 171260 | -6.72% |
| 20 Dec 2022 | 41.65 | 42.15 | 42.60 | 41.60 | 57398 | -1.19% |
| 19 Dec 2022 | 42.15 | 41.50 | 43.45 | 41.50 | 150253 | 2.06% |
| 16 Dec 2022 | 41.30 | 40.95 | 42.60 | 40.70 | 136387 | -0.12% |
| 15 Dec 2022 | 41.35 | 42.35 | 42.60 | 41.20 | 109368 | -1.31% |
| 14 Dec 2022 | 41.90 | 42.55 | 42.85 | 41.50 | 85430 | -0.12% |
| 13 Dec 2022 | 41.95 | 42.60 | 42.60 | 41.25 | 97156 | -0.59% |
| 12 Dec 2022 | 42.20 | 41.45 | 43.15 | 40.85 | 115727 | 1.81% |
| 09 Dec 2022 | 41.45 | 43.00 | 44.40 | 40.80 | 417499 | -2.13% |
| 08 Dec 2022 | 42.35 | 40.95 | 45.90 | 37.05 | 669118 | 4.96% |
| 07 Dec 2022 | 40.35 | 38.85 | 40.95 | 38.85 | 232049 | 2.67% |
| 06 Dec 2022 | 39.30 | 38.55 | 40.65 | 38.15 | 130486 | 0.90% |
| 05 Dec 2022 | 38.95 | 39.30 | 39.35 | 38.55 | 136744 | -1.14% |
| 02 Dec 2022 | 39.40 | 40.25 | 41.90 | 38.90 | 626070 | 1.16% |
| 01 Dec 2022 | 38.95 | 38.80 | 39.70 | 38.10 | 141941 | 1.43% |
| 30 Nov 2022 | 38.40 | 38.70 | 38.80 | 37.30 | 87976 | 3.09% |
| 29 Nov 2022 | 37.25 | 38.50 | 38.95 | 37.00 | 106255 | -2.61% |
| 28 Nov 2022 | 38.25 | 38.00 | 38.80 | 37.50 | 245580 | 2.27% |
| 25 Nov 2022 | 37.40 | 36.90 | 37.95 | 36.00 | 182738 | 2.75% |
| 24 Nov 2022 | 36.40 | 36.10 | 37.00 | 36.00 | 73855 | 0.83% |
| 23 Nov 2022 | 36.10 | 36.40 | 36.40 | 35.60 | 42583 | 0.70% |
| 22 Nov 2022 | 35.85 | 35.40 | 36.35 | 35.25 | 95893 | 1.85% |
| 21 Nov 2022 | 35.20 | 34.90 | 36.00 | 34.15 | 168465 | 3.99% |
| 18 Nov 2022 | 33.85 | 35.40 | 35.40 | 33.30 | 83918 | -3.29% |
| 17 Nov 2022 | 35.00 | 34.40 | 35.45 | 34.40 | 66253 | 1.16% |
| 16 Nov 2022 | 34.60 | 34.85 | 35.55 | 34.55 | 61306 | -0.72% |
| 15 Nov 2022 | 34.85 | 35.40 | 35.55 | 34.25 | 78291 | -0.14% |
| 14 Nov 2022 | 34.90 | 34.40 | 35.30 | 34.40 | 80914 | 2.05% |
| 11 Nov 2022 | 34.20 | 34.40 | 35.30 | 34.05 | 52760 | 0.00% |
| 10 Nov 2022 | 34.20 | 34.40 | 34.90 | 34.00 | 57091 | -0.44% |
| 09 Nov 2022 | 34.35 | 35.40 | 36.50 | 34.00 | 256357 | -7.66% |
| 07 Nov 2022 | 37.20 | 37.90 | 38.25 | 37.05 | 135320 | -0.93% |
| 04 Nov 2022 | 37.55 | 37.40 | 38.00 | 37.10 | 53649 | 1.08% |
| 03 Nov 2022 | 37.15 | 36.85 | 37.70 | 36.40 | 60320 | 0.81% |
| 02 Nov 2022 | 36.85 | 35.95 | 38.60 | 35.80 | 270858 | 2.93% |
| 01 Nov 2022 | 35.80 | 35.50 | 36.55 | 35.10 | 45610 | 0.56% |
| 31 Oct 2022 | 35.60 | 36.45 | 36.45 | 35.50 | 43153 | -1.39% |
| 28 Oct 2022 | 36.10 | 35.90 | 36.80 | 35.05 | 62055 | 2.27% |
| 27 Oct 2022 | 35.30 | 36.40 | 36.50 | 35.05 | 46580 | -1.26% |
| 25 Oct 2022 | 35.75 | 35.40 | 36.10 | 34.50 | 39662 | 1.71% |
| 24 Oct 2022 | 35.15 | 35.50 | 35.50 | 34.65 | 15597 | 0.57% |
| 21 Oct 2022 | 34.95 | 34.70 | 35.30 | 34.00 | 65942 | -0.71% |
| 20 Oct 2022 | 35.20 | 35.35 | 35.55 | 34.75 | 29444 | -0.85% |
| 19 Oct 2022 | 35.50 | 35.90 | 36.20 | 35.25 | 60058 | -0.56% |
| 18 Oct 2022 | 35.70 | 37.40 | 37.40 | 35.60 | 25724 | -2.99% |
| 17 Oct 2022 | 36.80 | 35.00 | 37.50 | 34.40 | 149529 | 4.99% |
| 14 Oct 2022 | 35.05 | 35.40 | 35.75 | 35.00 | 24793 | -0.14% |
| 13 Oct 2022 | 35.10 | 34.90 | 35.55 | 34.90 | 44970 | -0.14% |
| 12 Oct 2022 | 35.15 | 35.10 | 35.40 | 34.25 | 66297 | 0.14% |
| 11 Oct 2022 | 35.10 | 35.50 | 36.00 | 34.75 | 47177 | -1.54% |
| 10 Oct 2022 | 35.65 | 36.05 | 36.35 | 35.50 | 28815 | -2.60% |
| 07 Oct 2022 | 36.60 | 36.75 | 37.15 | 35.60 | 57274 | 1.10% |
| 06 Oct 2022 | 36.20 | 35.65 | 36.50 | 34.80 | 69542 | 3.43% |
| 04 Oct 2022 | 35.00 | 35.25 | 35.80 | 34.65 | 35280 | 1.01% |
| 03 Oct 2022 | 34.65 | 34.40 | 35.25 | 34.40 | 23245 | 0.14% |
| 30 Sep 2022 | 34.60 | 34.90 | 35.70 | 34.15 | 44193 | -1.56% |
| 29 Sep 2022 | 35.15 | 35.40 | 36.00 | 35.05 | 36616 | 0.00% |
| 28 Sep 2022 | 35.15 | 35.00 | 35.65 | 34.80 | 13845 | -0.99% |
| 27 Sep 2022 | 35.50 | 35.40 | 35.95 | 35.05 | 46776 | 1.28% |
| 26 Sep 2022 | 35.05 | 35.50 | 35.75 | 34.40 | 54504 | -3.84% |
| 23 Sep 2022 | 36.45 | 36.90 | 37.20 | 36.35 | 52506 | -2.41% |
| 22 Sep 2022 | 37.35 | 37.40 | 38.45 | 36.20 | 70035 | -1.58% |
| 21 Sep 2022 | 37.95 | 37.90 | 39.25 | 37.65 | 62512 | -0.91% |
| 20 Sep 2022 | 38.30 | 37.90 | 39.45 | 37.65 | 125764 | 1.73% |
| 19 Sep 2022 | 37.65 | 38.45 | 39.10 | 37.50 | 46475 | -2.21% |
| 16 Sep 2022 | 38.50 | 38.25 | 40.40 | 38.05 | 168161 | -0.26% |
| 15 Sep 2022 | 38.60 | 39.05 | 39.70 | 38.40 | 76517 | -0.77% |
| 14 Sep 2022 | 38.90 | 38.90 | 40.20 | 38.60 | 160532 | -2.26% |
| 13 Sep 2022 | 39.80 | 39.40 | 41.00 | 38.10 | 656840 | 3.11% |
| 12 Sep 2022 | 38.60 | 37.80 | 39.85 | 37.20 | 197714 | 3.21% |
| 09 Sep 2022 | 37.40 | 38.10 | 38.30 | 37.25 | 45853 | -1.84% |
| 08 Sep 2022 | 38.10 | 39.00 | 39.10 | 37.90 | 67112 | -1.42% |
| 07 Sep 2022 | 38.65 | 36.40 | 39.95 | 36.40 | 399695 | 5.03% |
| 06 Sep 2022 | 36.80 | 37.20 | 37.20 | 36.15 | 59415 | 0.82% |
| 05 Sep 2022 | 36.50 | 36.75 | 37.00 | 36.35 | 65145 | -0.54% |
| 02 Sep 2022 | 36.70 | 37.40 | 38.00 | 36.30 | 92767 | -1.21% |
| 01 Sep 2022 | 37.15 | 37.00 | 37.75 | 36.70 | 66259 | -0.54% |
| 30 Aug 2022 | 37.35 | 36.60 | 37.60 | 36.25 | 251103 | 2.05% |
| 29 Aug 2022 | 36.60 | 35.05 | 36.80 | 35.05 | 40395 | 0.55% |
| 26 Aug 2022 | 36.40 | 36.60 | 37.20 | 36.20 | 62111 | -0.55% |
| 25 Aug 2022 | 36.60 | 36.75 | 37.40 | 36.30 | 66207 | 0.55% |
| 24 Aug 2022 | 36.40 | 35.40 | 37.10 | 35.15 | 60226 | 2.39% |
| 23 Aug 2022 | 35.55 | 35.60 | 37.00 | 35.25 | 130050 | -0.84% |
| 22 Aug 2022 | 35.85 | 36.60 | 36.95 | 35.45 | 93280 | -2.05% |
| 19 Aug 2022 | 36.60 | 37.40 | 37.85 | 36.40 | 53075 | -1.88% |
| 18 Aug 2022 | 37.30 | 36.65 | 38.35 | 36.50 | 125166 | 1.22% |
| 17 Aug 2022 | 36.85 | 37.45 | 37.80 | 36.20 | 82218 | -0.67% |
| 16 Aug 2022 | 37.10 | 35.80 | 38.00 | 35.80 | 228534 | 4.95% |
| 12 Aug 2022 | 35.35 | 35.90 | 36.20 | 35.20 | 64441 | -1.12% |
| 11 Aug 2022 | 35.75 | 35.40 | 36.45 | 35.10 | 64144 | 1.56% |
| 10 Aug 2022 | 35.20 | 36.15 | 36.50 | 35.00 | 105694 | -0.71% |
| 08 Aug 2022 | 35.45 | 36.00 | 37.05 | 35.00 | 83019 | -1.94% |
| 05 Aug 2022 | 36.15 | 35.20 | 37.15 | 34.90 | 135346 | 2.70% |
| 04 Aug 2022 | 35.20 | 35.10 | 35.90 | 34.80 | 40106 | 0.72% |
| 03 Aug 2022 | 34.95 | 35.80 | 36.20 | 34.55 | 91804 | -0.71% |
| 02 Aug 2022 | 35.20 | 34.30 | 36.25 | 34.10 | 127245 | 2.47% |
| 01 Aug 2022 | 34.35 | 34.50 | 34.65 | 34.00 | 47561 | 0.88% |
| 29 Jul 2022 | 34.05 | 35.10 | 35.10 | 33.75 | 57377 | -0.87% |
| 28 Jul 2022 | 34.35 | 33.60 | 34.60 | 33.60 | 78037 | 1.93% |
| 27 Jul 2022 | 33.70 | 32.80 | 34.35 | 32.10 | 119586 | 2.43% |
| 26 Jul 2022 | 32.90 | 33.75 | 34.50 | 32.60 | 120059 | -2.52% |
| 25 Jul 2022 | 33.75 | 35.00 | 35.00 | 33.25 | 63193 | -3.71% |
| 22 Jul 2022 | 35.05 | 35.50 | 36.75 | 34.65 | 120762 | -0.57% |
| 21 Jul 2022 | 35.25 | 36.55 | 36.55 | 34.90 | 137305 | -3.56% |
| 20 Jul 2022 | 36.55 | 38.20 | 38.25 | 35.65 | 385873 | -4.44% |
| 19 Jul 2022 | 38.25 | 38.95 | 40.60 | 37.20 | 1544344 | 5.23% |
| 18 Jul 2022 | 36.35 | 35.80 | 36.35 | 35.20 | 183184 | 19.97% |
| 15 Jul 2022 | 30.30 | 30.25 | 31.20 | 29.45 | 150506 | 1.85% |
| 14 Jul 2022 | 29.75 | 29.20 | 31.40 | 29.15 | 65275 | 2.59% |
| 13 Jul 2022 | 29.00 | 30.10 | 30.80 | 28.10 | 135168 | -3.65% |
| 12 Jul 2022 | 30.10 | 31.30 | 31.30 | 29.90 | 55966 | -0.99% |
| 11 Jul 2022 | 30.40 | 29.20 | 31.90 | 28.75 | 98691 | 5.01% |
| 08 Jul 2022 | 28.95 | 29.70 | 31.95 | 28.80 | 137442 | -2.53% |
| 07 Jul 2022 | 29.70 | 29.70 | 29.95 | 29.40 | 34940 | 1.71% |
| 06 Jul 2022 | 29.20 | 30.20 | 30.20 | 28.80 | 78130 | -2.34% |
| 05 Jul 2022 | 29.90 | 30.70 | 31.10 | 29.75 | 47160 | -0.83% |
| 04 Jul 2022 | 30.15 | 29.15 | 30.70 | 29.15 | 88710 | 3.61% |
| 01 Jul 2022 | 29.10 | 28.95 | 29.40 | 28.60 | 15356 | 0.52% |
| 30 Jun 2022 | 28.95 | 30.00 | 30.40 | 28.60 | 62169 | -3.34% |
| 29 Jun 2022 | 29.95 | 29.70 | 30.50 | 28.90 | 41690 | 1.18% |
| 28 Jun 2022 | 29.60 | 28.70 | 29.75 | 28.30 | 86209 | 1.20% |
| 27 Jun 2022 | 29.25 | 30.10 | 30.20 | 27.50 | 133641 | -1.18% |
| 24 Jun 2022 | 29.60 | 29.50 | 30.70 | 28.50 | 78911 | 0.51% |
| 23 Jun 2022 | 29.45 | 30.25 | 30.30 | 29.10 | 25785 | -1.34% |
| 22 Jun 2022 | 29.85 | 30.00 | 30.70 | 29.35 | 25340 | -0.50% |
| 21 Jun 2022 | 30.00 | 29.55 | 31.00 | 29.50 | 55814 | 2.56% |
| 20 Jun 2022 | 29.25 | 31.20 | 31.55 | 28.10 | 78454 | -5.03% |
| 17 Jun 2022 | 30.80 | 31.00 | 31.85 | 29.85 | 54409 | 2.84% |
| 16 Jun 2022 | 29.95 | 31.95 | 33.10 | 29.10 | 39466 | -6.26% |
| 15 Jun 2022 | 31.95 | 32.70 | 32.70 | 31.90 | 20396 | -0.78% |
| 14 Jun 2022 | 32.20 | 32.40 | 33.00 | 31.85 | 37652 | 0.16% |
| 13 Jun 2022 | 32.15 | 33.10 | 34.25 | 31.65 | 80379 | -6.40% |
| 10 Jun 2022 | 34.35 | 34.40 | 35.00 | 33.75 | 26764 | -0.43% |
| 09 Jun 2022 | 34.50 | 35.00 | 35.55 | 34.45 | 24797 | -1.15% |
| 08 Jun 2022 | 34.90 | 35.00 | 36.10 | 34.75 | 20661 | -2.79% |
| 07 Jun 2022 | 35.90 | 36.80 | 36.90 | 35.80 | 21646 | -1.91% |
| 06 Jun 2022 | 36.60 | 36.10 | 37.00 | 34.90 | 48932 | 3.10% |
| 03 Jun 2022 | 35.50 | 37.15 | 37.15 | 35.20 | 49737 | -3.40% |
| 02 Jun 2022 | 36.75 | 35.15 | 38.10 | 34.75 | 152966 | 5.91% |
| 01 Jun 2022 | 34.70 | 35.00 | 35.35 | 34.35 | 17885 | 0.14% |
| 31 May 2022 | 34.65 | 34.05 | 35.85 | 31.80 | 87915 | -0.86% |
| 30 May 2022 | 34.95 | 34.70 | 35.80 | 33.45 | 85986 | 2.34% |
| 27 May 2022 | 34.15 | 33.50 | 34.90 | 33.45 | 50907 | 3.17% |
| 26 May 2022 | 33.10 | 33.85 | 34.05 | 31.20 | 60410 | -1.34% |
| 25 May 2022 | 33.55 | 36.35 | 37.00 | 30.35 | 306271 | -9.08% |
| 24 May 2022 | 36.90 | 35.40 | 37.70 | 35.30 | 103505 | 3.65% |
| 23 May 2022 | 35.60 | 35.80 | 37.00 | 35.50 | 37453 | -0.84% |
| 20 May 2022 | 35.90 | 36.55 | 38.50 | 34.40 | 93967 | 0.00% |
| 19 May 2022 | 35.90 | 35.65 | 37.95 | 34.40 | 87994 | -2.97% |
| 18 May 2022 | 37.00 | 37.85 | 38.00 | 36.40 | 47866 | -0.54% |
| 17 May 2022 | 37.20 | 36.55 | 37.50 | 35.85 | 49677 | 3.62% |
| 16 May 2022 | 35.90 | 37.45 | 37.45 | 35.10 | 54596 | 1.99% |
| 13 May 2022 | 35.20 | 33.15 | 38.00 | 33.15 | 89343 | 4.92% |
| 12 May 2022 | 33.55 | 34.50 | 35.00 | 32.90 | 58959 | -3.03% |
| 11 May 2022 | 34.60 | 37.15 | 37.15 | 33.10 | 128428 | -5.08% |
| 10 May 2022 | 36.45 | 37.50 | 38.45 | 35.70 | 107543 | -2.15% |
| 09 May 2022 | 37.25 | 38.40 | 39.05 | 36.95 | 118581 | -1.84% |
| 06 May 2022 | 37.95 | 38.20 | 38.70 | 36.80 | 125175 | -3.31% |
| 05 May 2022 | 39.25 | 38.60 | 40.80 | 38.60 | 72766 | 1.68% |
| 04 May 2022 | 38.60 | 40.40 | 41.25 | 38.20 | 136971 | -3.26% |
| 02 May 2022 | 39.90 | 41.40 | 41.75 | 39.45 | 170045 | -2.56% |
| 29 Apr 2022 | 40.95 | 41.00 | 41.75 | 40.25 | 136169 | -0.97% |
| 28 Apr 2022 | 41.35 | 42.45 | 44.00 | 40.30 | 275791 | -1.43% |
| 27 Apr 2022 | 41.95 | 43.90 | 43.90 | 41.70 | 84599 | -3.12% |
| 26 Apr 2022 | 43.30 | 44.10 | 44.10 | 43.00 | 48562 | -0.23% |
| 25 Apr 2022 | 43.40 | 43.60 | 44.05 | 42.80 | 63622 | -1.36% |
| 22 Apr 2022 | 44.00 | 44.05 | 45.55 | 43.55 | 164507 | 0.00% |
| 21 Apr 2022 | 44.00 | 44.30 | 45.80 | 43.55 | 226559 | 1.15% |
| 20 Apr 2022 | 43.50 | 44.00 | 44.30 | 43.10 | 121247 | 0.00% |
| 19 Apr 2022 | 43.50 | 44.00 | 46.20 | 42.65 | 272414 | -0.57% |
| 18 Apr 2022 | 43.75 | 43.60 | 44.30 | 42.40 | 173593 | -0.11% |
| 13 Apr 2022 | 43.80 | 43.75 | 45.40 | 43.05 | 208801 | 0.11% |
| 12 Apr 2022 | 43.75 | 44.65 | 45.00 | 43.20 | 172039 | -2.45% |
| 11 Apr 2022 | 44.85 | 44.75 | 46.80 | 44.10 | 253543 | 0.67% |
| 08 Apr 2022 | 44.55 | 44.65 | 45.30 | 44.25 | 151231 | 0.56% |
| 07 Apr 2022 | 44.30 | 45.00 | 46.30 | 44.05 | 246185 | -1.23% |
| 06 Apr 2022 | 44.85 | 45.50 | 46.75 | 44.60 | 382402 | -2.61% |
| 05 Apr 2022 | 46.05 | 45.75 | 46.90 | 44.90 | 342558 | 1.88% |
| 04 Apr 2022 | 45.20 | 44.15 | 47.40 | 44.15 | 194228 | 0.67% |
| 01 Apr 2022 | 44.90 | 41.90 | 48.40 | 41.00 | 998519 | 8.59% |
| 31 Mar 2022 | 41.35 | 42.90 | 43.00 | 40.80 | 118567 | -2.59% |
| 30 Mar 2022 | 42.45 | 41.90 | 43.25 | 40.35 | 193909 | 3.79% |
| 29 Mar 2022 | 40.90 | 42.15 | 42.60 | 40.20 | 313129 | -3.08% |
| 28 Mar 2022 | 42.20 | 42.25 | 42.90 | 41.20 | 279365 | -0.12% |
| 25 Mar 2022 | 42.25 | 43.60 | 44.25 | 41.60 | 222625 | -2.31% |
| 24 Mar 2022 | 43.25 | 44.85 | 44.85 | 42.80 | 163785 | -1.26% |
| 23 Mar 2022 | 43.80 | 44.90 | 45.45 | 43.15 | 152708 | -2.45% |
| 22 Mar 2022 | 44.90 | 45.70 | 45.90 | 43.90 | 105961 | 0.56% |
| 21 Mar 2022 | 44.65 | 46.75 | 46.75 | 44.10 | 183802 | -2.72% |
| 17 Mar 2022 | 45.90 | 45.00 | 48.00 | 44.50 | 2311915 | 10.07% |
| 16 Mar 2022 | 41.70 | 42.00 | 42.80 | 41.30 | 122777 | 0.12% |
| 15 Mar 2022 | 41.65 | 42.90 | 42.95 | 41.10 | 81788 | -0.95% |
| 14 Mar 2022 | 42.05 | 44.00 | 44.20 | 41.50 | 246223 | -4.00% |
| 11 Mar 2022 | 43.80 | 42.00 | 44.50 | 41.05 | 252037 | 5.93% |
| 10 Mar 2022 | 41.35 | 43.35 | 43.40 | 41.00 | 202068 | 0.85% |
| 09 Mar 2022 | 41.00 | 41.60 | 41.90 | 40.10 | 67546 | 0.74% |
| 08 Mar 2022 | 40.70 | 40.00 | 40.90 | 39.00 | 130403 | 5.99% |
| 07 Mar 2022 | 38.40 | 39.00 | 39.30 | 38.00 | 89691 | -3.03% |
| 04 Mar 2022 | 39.60 | 40.55 | 41.10 | 39.25 | 121703 | -3.41% |
| 03 Mar 2022 | 41.00 | 40.55 | 42.05 | 40.55 | 159742 | 1.99% |
| 02 Mar 2022 | 40.20 | 38.65 | 41.90 | 38.65 | 146170 | -0.25% |
| 28 Feb 2022 | 40.30 | 41.70 | 42.90 | 39.15 | 297864 | -3.36% |
| 25 Feb 2022 | 41.70 | 42.30 | 42.85 | 41.00 | 179823 | 5.70% |
| 24 Feb 2022 | 39.45 | 43.05 | 43.70 | 38.20 | 415075 | -13.49% |
| 23 Feb 2022 | 45.60 | 43.20 | 47.80 | 43.20 | 321846 | 6.05% |
| 22 Feb 2022 | 43.00 | 43.25 | 44.55 | 42.55 | 312877 | -6.42% |
| 21 Feb 2022 | 45.95 | 45.45 | 48.00 | 44.65 | 337520 | 0.77% |
| 18 Feb 2022 | 45.60 | 46.65 | 47.75 | 44.90 | 278622 | -3.29% |
| 17 Feb 2022 | 47.15 | 48.20 | 49.10 | 46.05 | 443458 | -2.48% |
| 16 Feb 2022 | 48.35 | 50.15 | 52.30 | 48.00 | 775238 | -2.22% |
| 15 Feb 2022 | 49.45 | 49.00 | 51.30 | 45.90 | 491222 | 0.20% |
| 14 Feb 2022 | 49.35 | 51.50 | 54.00 | 47.40 | 1515567 | -3.89% |
| 11 Feb 2022 | 51.35 | 48.00 | 54.00 | 47.00 | 1279811 | 4.80% |
| 10 Feb 2022 | 49.00 | 49.85 | 50.70 | 48.10 | 190436 | -1.31% |
| 09 Feb 2022 | 49.65 | 49.10 | 52.00 | 46.35 | 742563 | 1.95% |
| 08 Feb 2022 | 48.70 | 46.05 | 49.90 | 44.10 | 659047 | 8.34% |
| 07 Feb 2022 | 44.95 | 47.40 | 47.40 | 44.55 | 113636 | -3.44% |
| 04 Feb 2022 | 46.55 | 47.60 | 48.65 | 46.10 | 144196 | -2.21% |
| 03 Feb 2022 | 47.60 | 48.20 | 48.20 | 46.10 | 208989 | -0.52% |
| 02 Feb 2022 | 47.85 | 46.75 | 50.50 | 45.90 | 409615 | 4.48% |
| 01 Feb 2022 | 45.80 | 46.40 | 46.75 | 43.60 | 185185 | 0.00% |
| 31 Jan 2022 | 45.80 | 47.00 | 47.90 | 45.55 | 197312 | -1.61% |
| 28 Jan 2022 | 46.55 | 48.10 | 48.65 | 46.00 | 249915 | -2.21% |
| 27 Jan 2022 | 47.60 | 46.90 | 49.60 | 45.10 | 243105 | 0.85% |
| 25 Jan 2022 | 47.20 | 42.35 | 48.00 | 38.80 | 520769 | 7.27% |
| 24 Jan 2022 | 44.00 | 50.90 | 53.95 | 43.40 | 777395 | -14.81% |
| 21 Jan 2022 | 51.65 | 53.75 | 53.75 | 50.40 | 465211 | -4.88% |
| 20 Jan 2022 | 54.30 | 52.00 | 56.45 | 51.50 | 1142737 | 5.03% |
| 19 Jan 2022 | 51.70 | 53.95 | 53.95 | 49.95 | 783932 | -0.86% |
| 18 Jan 2022 | 52.15 | 45.50 | 54.40 | 45.50 | 1745759 | 14.74% |
| 17 Jan 2022 | 45.45 | 45.25 | 46.90 | 44.90 | 232096 | 0.44% |
| 14 Jan 2022 | 45.25 | 44.70 | 46.25 | 44.00 | 286772 | 1.91% |
| 13 Jan 2022 | 44.40 | 46.15 | 46.55 | 44.00 | 276994 | -1.22% |
| 12 Jan 2022 | 44.95 | 46.15 | 46.75 | 43.55 | 320132 | -2.07% |
| 11 Jan 2022 | 45.90 | 48.50 | 48.70 | 45.45 | 404534 | -5.36% |
| 10 Jan 2022 | 48.50 | 50.75 | 52.95 | 48.10 | 1424496 | -1.32% |
| 07 Jan 2022 | 49.15 | 45.00 | 49.65 | 43.60 | 2769812 | 18.72% |
| 06 Jan 2022 | 41.40 | 39.00 | 42.15 | 38.05 | 583494 | 6.70% |
| 05 Jan 2022 | 38.80 | 41.45 | 42.45 | 38.30 | 621229 | -2.88% |
| 04 Jan 2022 | 39.95 | 36.90 | 42.80 | 36.45 | 1813222 | 10.06% |
| 03 Jan 2022 | 36.30 | 37.25 | 37.40 | 35.50 | 201445 | 0.28% |
| 31 Dec 2021 | 36.20 | 35.95 | 37.80 | 35.00 | 384897 | 2.70% |
| 30 Dec 2021 | 35.25 | 35.25 | 35.80 | 34.95 | 165678 | 0.71% |
| 29 Dec 2021 | 35.00 | 35.70 | 35.95 | 33.80 | 177891 | 0.86% |
| 28 Dec 2021 | 34.70 | 36.00 | 36.95 | 34.40 | 169510 | 0.58% |
| 27 Dec 2021 | 34.50 | 33.10 | 35.00 | 32.85 | 126862 | 4.39% |
| 24 Dec 2021 | 33.05 | 34.35 | 34.35 | 32.60 | 150484 | -2.51% |
| 23 Dec 2021 | 33.90 | 36.55 | 36.55 | 33.60 | 338179 | -5.70% |
| 22 Dec 2021 | 35.95 | 31.70 | 37.00 | 31.70 | 1127420 | 16.53% |
| 21 Dec 2021 | 30.85 | 31.85 | 31.95 | 30.60 | 103103 | -1.28% |
| 20 Dec 2021 | 31.25 | 31.30 | 32.00 | 30.00 | 105124 | 0.97% |
| 17 Dec 2021 | 30.95 | 32.25 | 32.25 | 30.55 | 87944 | -3.28% |
| 16 Dec 2021 | 32.00 | 32.80 | 32.90 | 31.80 | 38333 | -1.99% |
| 15 Dec 2021 | 32.65 | 32.25 | 33.15 | 32.20 | 61600 | 0.46% |
| 14 Dec 2021 | 32.50 | 33.20 | 33.30 | 32.25 | 46260 | -1.37% |
| 13 Dec 2021 | 32.95 | 33.40 | 33.90 | 32.05 | 103278 | 0.30% |
| 10 Dec 2021 | 32.85 | 33.10 | 33.50 | 32.25 | 73268 | 0.92% |
| 09 Dec 2021 | 32.55 | 33.50 | 33.90 | 32.40 | 72897 | -0.91% |
| 08 Dec 2021 | 32.85 | 32.50 | 33.95 | 32.15 | 94223 | 2.18% |
| 07 Dec 2021 | 32.15 | 31.70 | 32.35 | 31.30 | 63773 | 2.55% |
| 06 Dec 2021 | 31.35 | 33.00 | 33.00 | 30.90 | 147530 | -3.83% |
| 03 Dec 2021 | 32.60 | 31.70 | 33.10 | 31.50 | 89747 | 2.84% |
| 02 Dec 2021 | 31.70 | 32.00 | 32.40 | 31.50 | 21040 | 0.79% |
| 01 Dec 2021 | 31.45 | 32.40 | 32.70 | 31.15 | 39700 | -1.56% |
| 30 Nov 2021 | 31.95 | 32.40 | 32.90 | 31.20 | 89262 | -0.16% |
| 29 Nov 2021 | 32.00 | 31.35 | 32.60 | 31.15 | 92683 | 0.79% |
| 26 Nov 2021 | 31.75 | 32.50 | 32.50 | 31.30 | 77611 | -2.46% |
| 25 Nov 2021 | 32.55 | 32.70 | 32.90 | 32.30 | 53560 | 0.62% |
| 24 Nov 2021 | 32.35 | 32.45 | 33.20 | 32.10 | 172838 | 1.41% |
| 23 Nov 2021 | 31.90 | 31.50 | 32.90 | 31.20 | 90437 | 0.31% |
| 22 Nov 2021 | 31.80 | 33.55 | 33.55 | 30.50 | 124515 | -3.78% |
| 18 Nov 2021 | 33.05 | 33.95 | 34.00 | 32.75 | 84869 | -1.64% |
| 17 Nov 2021 | 33.60 | 34.75 | 34.85 | 33.35 | 98807 | -2.61% |
| 16 Nov 2021 | 34.50 | 35.15 | 36.20 | 34.05 | 232248 | -2.95% |
| 15 Nov 2021 | 35.55 | 36.40 | 36.85 | 35.25 | 138761 | -0.70% |
| 12 Nov 2021 | 35.80 | 35.25 | 36.90 | 35.25 | 185730 | 1.27% |
| 11 Nov 2021 | 35.35 | 36.20 | 36.85 | 35.15 | 141890 | -1.81% |
| 10 Nov 2021 | 36.00 | 37.30 | 39.30 | 35.65 | 1324561 | -0.14% |
| 09 Nov 2021 | 36.05 | 33.50 | 36.80 | 33.10 | 376301 | 8.10% |
| 08 Nov 2021 | 33.35 | 32.50 | 34.35 | 32.10 | 176012 | 1.68% |
| 04 Nov 2021 | 32.80 | 32.50 | 33.35 | 32.35 | 31422 | 0.15% |
| 03 Nov 2021 | 32.75 | 33.50 | 34.15 | 32.35 | 221862 | -0.61% |
| 02 Nov 2021 | 32.95 | 33.00 | 34.35 | 32.55 | 169842 | 1.38% |
| 01 Nov 2021 | 32.50 | 31.55 | 32.80 | 31.55 | 67050 | 2.36% |
| 29 Oct 2021 | 31.75 | 32.50 | 32.50 | 31.55 | 65651 | -0.94% |
| 28 Oct 2021 | 32.05 | 32.25 | 32.50 | 31.50 | 76975 | -0.62% |
| 27 Oct 2021 | 32.25 | 32.65 | 32.95 | 31.85 | 154282 | -1.07% |
| 26 Oct 2021 | 32.60 | 31.20 | 32.70 | 31.20 | 54088 | 3.49% |
| 25 Oct 2021 | 31.50 | 33.70 | 33.70 | 31.00 | 87322 | -3.67% |
| 22 Oct 2021 | 32.70 | 33.95 | 34.35 | 32.25 | 124210 | 0.62% |
| 21 Oct 2021 | 32.50 | 34.30 | 34.30 | 32.25 | 88299 | -2.40% |
| 20 Oct 2021 | 33.30 | 34.25 | 34.30 | 32.45 | 163339 | -2.35% |
| 19 Oct 2021 | 34.10 | 34.45 | 34.80 | 32.80 | 298995 | 0.44% |
| 18 Oct 2021 | 33.95 | 32.70 | 34.50 | 32.70 | 297458 | 3.35% |
| 14 Oct 2021 | 32.85 | 33.55 | 33.55 | 32.05 | 177017 | -0.61% |
| 13 Oct 2021 | 33.05 | 31.15 | 33.95 | 31.10 | 559312 | 5.93% |
| 12 Oct 2021 | 31.20 | 32.35 | 32.35 | 30.60 | 134694 | -2.50% |
| 11 Oct 2021 | 32.00 | 32.05 | 33.00 | 31.35 | 241854 | 1.11% |
| 08 Oct 2021 | 31.65 | 30.60 | 32.40 | 30.60 | 177945 | 3.43% |
| 07 Oct 2021 | 30.60 | 30.90 | 31.45 | 30.15 | 100219 | 0.66% |
| 06 Oct 2021 | 30.40 | 31.35 | 32.70 | 30.05 | 241759 | -2.09% |
| 05 Oct 2021 | 31.05 | 29.25 | 32.00 | 28.70 | 384732 | 7.25% |
| 04 Oct 2021 | 28.95 | 29.25 | 29.25 | 27.95 | 254716 | 1.40% |
| 01 Oct 2021 | 28.55 | 28.00 | 28.80 | 27.70 | 155493 | 1.06% |
| 30 Sep 2021 | 28.25 | 28.70 | 28.70 | 27.95 | 128959 | -0.35% |
| 29 Sep 2021 | 28.35 | 27.95 | 29.00 | 27.55 | 240950 | 1.43% |
| 28 Sep 2021 | 27.95 | 27.90 | 28.40 | 27.45 | 109431 | 1.82% |
| 27 Sep 2021 | 27.45 | 29.35 | 29.60 | 27.30 | 214714 | -5.83% |
| 24 Sep 2021 | 29.15 | 28.15 | 30.50 | 27.30 | 180908 | 4.86% |
| 23 Sep 2021 | 27.80 | 27.70 | 28.40 | 27.35 | 106794 | 2.39% |
| 22 Sep 2021 | 27.15 | 27.95 | 28.40 | 26.80 | 190567 | -2.86% |
| 21 Sep 2021 | 27.95 | 27.00 | 28.20 | 26.95 | 73021 | 3.90% |
| 20 Sep 2021 | 26.90 | 28.75 | 28.90 | 26.10 | 140020 | -6.43% |
| 17 Sep 2021 | 28.75 | 28.80 | 29.40 | 28.15 | 70228 | -0.86% |
| 16 Sep 2021 | 29.00 | 29.45 | 29.55 | 28.80 | 79497 | -1.53% |
| 15 Sep 2021 | 29.45 | 29.10 | 29.75 | 28.55 | 100961 | 3.33% |
| 14 Sep 2021 | 28.50 | 28.85 | 28.85 | 28.35 | 74541 | 0.35% |
| 13 Sep 2021 | 28.40 | 28.40 | 28.90 | 28.30 | 83535 | 0.00% |
| 09 Sep 2021 | 28.40 | 28.15 | 28.95 | 28.10 | 121600 | 0.35% |
| 08 Sep 2021 | 28.30 | 28.30 | 28.60 | 28.05 | 52692 | 0.35% |
| 07 Sep 2021 | 28.20 | 28.50 | 28.60 | 27.70 | 73033 | 0.36% |
| 06 Sep 2021 | 28.10 | 28.90 | 29.25 | 27.95 | 173867 | -2.77% |
| 03 Sep 2021 | 28.90 | 30.00 | 30.00 | 28.00 | 182376 | -2.36% |
| 02 Sep 2021 | 29.60 | 29.50 | 30.40 | 29.40 | 24920 | 0.68% |
| 01 Sep 2021 | 29.40 | 30.65 | 31.00 | 29.10 | 79048 | -2.81% |
| 31 Aug 2021 | 30.25 | 30.35 | 31.10 | 29.75 | 91556 | 1.00% |
| 30 Aug 2021 | 29.95 | 29.05 | 30.25 | 29.05 | 76186 | 2.04% |
| 27 Aug 2021 | 29.35 | 28.85 | 29.80 | 28.65 | 147962 | 1.73% |
| 26 Aug 2021 | 28.85 | 29.90 | 29.90 | 28.60 | 50365 | 0.87% |
| 25 Aug 2021 | 28.60 | 30.00 | 30.85 | 28.35 | 201700 | -4.51% |
| 24 Aug 2021 | 29.95 | 29.15 | 30.10 | 28.00 | 88293 | 4.17% |
| 23 Aug 2021 | 28.75 | 31.25 | 32.20 | 28.50 | 216520 | -7.26% |
| 20 Aug 2021 | 31.00 | 32.45 | 32.75 | 30.70 | 126987 | -3.58% |
| 18 Aug 2021 | 32.15 | 34.00 | 34.00 | 31.65 | 183012 | -3.45% |
| 17 Aug 2021 | 33.30 | 32.40 | 33.95 | 31.15 | 236664 | 2.78% |
| 16 Aug 2021 | 32.40 | 34.00 | 34.00 | 31.00 | 155144 | -3.71% |
| 13 Aug 2021 | 33.65 | 33.95 | 35.80 | 33.30 | 844916 | 3.06% |
| 12 Aug 2021 | 32.65 | 31.25 | 33.60 | 30.95 | 220921 | 4.82% |
| 11 Aug 2021 | 31.15 | 31.00 | 31.85 | 29.25 | 148499 | 0.48% |
| 10 Aug 2021 | 31.00 | 32.80 | 33.80 | 30.50 | 145886 | -5.49% |
| 09 Aug 2021 | 32.80 | 32.25 | 33.40 | 32.25 | 110844 | 0.92% |
| 06 Aug 2021 | 32.50 | 32.20 | 32.85 | 32.15 | 78471 | 1.25% |
| 05 Aug 2021 | 32.10 | 31.45 | 32.65 | 31.40 | 251374 | 2.07% |
| 04 Aug 2021 | 31.45 | 33.50 | 33.55 | 31.05 | 285398 | -5.27% |
| 03 Aug 2021 | 33.20 | 34.50 | 34.55 | 32.30 | 204928 | -2.50% |
| 02 Aug 2021 | 34.05 | 33.80 | 34.95 | 33.70 | 137679 | 2.25% |
| 30 Jul 2021 | 33.30 | 34.60 | 34.95 | 32.55 | 178200 | -3.34% |
| 29 Jul 2021 | 34.45 | 32.55 | 38.75 | 28.10 | 974435 | 6.16% |
| 28 Jul 2021 | 32.45 | 33.00 | 33.95 | 31.45 | 144455 | -1.22% |
| 27 Jul 2021 | 32.85 | 33.15 | 34.00 | 32.50 | 112790 | -0.90% |
| 26 Jul 2021 | 33.15 | 34.50 | 35.40 | 32.95 | 193202 | -2.07% |
| 23 Jul 2021 | 33.85 | 34.80 | 35.70 | 32.85 | 204211 | -2.59% |
| 22 Jul 2021 | 34.75 | 34.60 | 36.00 | 34.60 | 164650 | 0.72% |
| 20 Jul 2021 | 34.50 | 36.20 | 37.15 | 33.65 | 431851 | -4.70% |
| 19 Jul 2021 | 36.20 | 36.00 | 37.45 | 35.00 | 236805 | -0.14% |
| 16 Jul 2021 | 36.25 | 37.50 | 37.70 | 36.00 | 277346 | -0.14% |
| 15 Jul 2021 | 36.30 | 34.50 | 37.70 | 34.45 | 694453 | 4.31% |
| 14 Jul 2021 | 34.80 | 36.80 | 36.80 | 34.60 | 669204 | -3.60% |
| 13 Jul 2021 | 36.10 | 30.45 | 36.40 | 30.45 | 2047639 | 17.02% |
| 12 Jul 2021 | 30.85 | 32.50 | 32.50 | 30.75 | 107530 | 0.82% |
| 09 Jul 2021 | 30.60 | 31.95 | 31.95 | 30.10 | 107268 | -0.49% |
| 08 Jul 2021 | 30.75 | 31.75 | 32.20 | 30.55 | 158503 | -2.23% |
| 07 Jul 2021 | 31.45 | 32.85 | 32.85 | 31.20 | 212576 | -1.87% |
| 06 Jul 2021 | 32.05 | 33.60 | 33.65 | 31.60 | 334975 | -4.75% |
| 05 Jul 2021 | 33.65 | 32.95 | 34.00 | 31.55 | 613297 | 3.54% |
| 02 Jul 2021 | 32.50 | 30.45 | 34.00 | 30.45 | 1386479 | 8.33% |
| 01 Jul 2021 | 30.00 | 28.00 | 30.80 | 26.10 | 1634782 | 5.26% |
| 30 Jun 2021 | 28.50 | 29.30 | 29.30 | 27.90 | 223072 | -0.70% |
| 29 Jun 2021 | 28.70 | 28.80 | 29.25 | 28.15 | 165199 | 0.88% |
| 28 Jun 2021 | 28.45 | 29.00 | 29.00 | 27.65 | 120918 | 2.34% |
| 25 Jun 2021 | 27.80 | 27.50 | 28.45 | 27.10 | 142653 | 1.28% |
| 24 Jun 2021 | 27.45 | 29.00 | 29.20 | 27.05 | 276485 | -4.36% |
| 23 Jun 2021 | 28.70 | 30.10 | 30.90 | 28.30 | 508518 | 3.42% |
| 22 Jun 2021 | 27.75 | 26.60 | 29.35 | 25.70 | 1086235 | 7.35% |
| 21 Jun 2021 | 25.85 | 25.00 | 26.00 | 24.55 | 138913 | 3.82% |
| 18 Jun 2021 | 24.90 | 27.20 | 27.30 | 22.60 | 371069 | -6.74% |
| 17 Jun 2021 | 26.70 | 27.10 | 27.50 | 26.40 | 104985 | -0.56% |
| 16 Jun 2021 | 26.85 | 27.00 | 28.80 | 26.55 | 299050 | 0.19% |
| 15 Jun 2021 | 26.80 | 27.35 | 27.65 | 26.50 | 199012 | -1.47% |
| 14 Jun 2021 | 27.20 | 27.90 | 28.00 | 26.20 | 130246 | -0.55% |
| 11 Jun 2021 | 27.35 | 27.10 | 28.00 | 27.10 | 124924 | 0.92% |
| 10 Jun 2021 | 27.10 | 26.95 | 27.80 | 24.10 | 233879 | 4.23% |
| 09 Jun 2021 | 26.00 | 27.50 | 27.85 | 25.10 | 385551 | -4.76% |
| 08 Jun 2021 | 27.30 | 28.55 | 29.00 | 27.00 | 283400 | -4.55% |
| 07 Jun 2021 | 28.60 | 29.20 | 29.70 | 28.35 | 207607 | -1.38% |
| 04 Jun 2021 | 29.00 | 28.50 | 30.00 | 27.55 | 649074 | 4.69% |
| 03 Jun 2021 | 27.70 | 29.70 | 30.20 | 27.40 | 1101388 | -4.65% |
| 02 Jun 2021 | 29.05 | 25.70 | 29.80 | 25.50 | 1904605 | 13.70% |
| 01 Jun 2021 | 25.55 | 25.45 | 26.45 | 24.75 | 543751 | 0.39% |
| 31 May 2021 | 25.45 | 26.10 | 27.70 | 24.30 | 994264 | -2.68% |
| 28 May 2021 | 26.15 | 22.85 | 26.25 | 21.05 | 2759864 | 19.41% |
| 27 May 2021 | 21.90 | 22.10 | 22.70 | 21.10 | 746938 | 1.62% |
| 26 May 2021 | 21.55 | 23.20 | 23.20 | 21.25 | 596968 | -2.05% |
| 25 May 2021 | 22.00 | 23.15 | 23.20 | 21.55 | 315960 | -2.44% |
| 24 May 2021 | 22.55 | 23.25 | 23.60 | 22.30 | 88071 | -1.31% |
| 21 May 2021 | 22.85 | 23.70 | 24.10 | 22.80 | 44045 | -1.30% |
| 20 May 2021 | 23.15 | 23.55 | 23.70 | 22.70 | 85244 | 0.65% |
| 19 May 2021 | 23.00 | 22.05 | 23.25 | 22.05 | 99750 | 2.00% |
| 18 May 2021 | 22.55 | 22.55 | 23.00 | 21.60 | 92135 | 1.35% |
| 17 May 2021 | 22.25 | 22.60 | 23.40 | 21.25 | 116776 | -0.89% |
| 14 May 2021 | 22.45 | 22.55 | 23.10 | 20.40 | 163413 | 1.35% |
| 12 May 2021 | 22.15 | 22.75 | 22.75 | 21.60 | 90976 | -2.64% |
| 11 May 2021 | 22.75 | 21.65 | 23.00 | 21.30 | 126275 | 2.48% |
| 10 May 2021 | 22.20 | 20.35 | 22.30 | 20.35 | 199292 | 9.09% |
| 07 May 2021 | 20.35 | 19.90 | 20.50 | 18.95 | 63411 | 1.50% |
| 06 May 2021 | 20.05 | 19.90 | 20.40 | 19.35 | 87110 | 0.75% |
| 05 May 2021 | 19.90 | 20.80 | 20.80 | 19.70 | 68486 | -1.49% |
| 04 May 2021 | 20.20 | 20.95 | 21.20 | 20.10 | 114807 | -1.46% |
| 03 May 2021 | 20.50 | 20.90 | 20.90 | 20.35 | 59051 | -1.68% |
| 30 Apr 2021 | 20.85 | 20.85 | 21.25 | 20.65 | 89498 | -0.24% |
| 29 Apr 2021 | 20.90 | 21.15 | 21.20 | 20.60 | 67829 | 0.00% |
| 28 Apr 2021 | 20.90 | 21.30 | 21.40 | 20.75 | 96447 | 0.24% |
| 27 Apr 2021 | 20.85 | 20.95 | 21.40 | 20.80 | 76125 | 0.24% |
| 26 Apr 2021 | 20.80 | 21.20 | 21.20 | 20.65 | 21977 | 0.48% |
| 23 Apr 2021 | 20.70 | 20.15 | 21.10 | 20.15 | 58984 | 1.97% |
| 22 Apr 2021 | 20.30 | 20.95 | 21.05 | 20.15 | 62450 | -3.10% |
| 20 Apr 2021 | 20.95 | 20.75 | 21.70 | 20.55 | 175863 | 1.95% |
| 19 Apr 2021 | 20.55 | 21.15 | 21.65 | 20.25 | 172069 | -7.64% |
| 16 Apr 2021 | 22.25 | 21.90 | 22.80 | 20.90 | 112632 | 4.22% |
| 15 Apr 2021 | 21.35 | 23.50 | 23.50 | 20.75 | 189399 | -8.17% |
| 13 Apr 2021 | 23.25 | 22.55 | 23.40 | 22.50 | 51961 | 3.56% |
| 12 Apr 2021 | 22.45 | 23.50 | 23.50 | 22.05 | 82275 | -5.27% |
| 09 Apr 2021 | 23.70 | 23.55 | 24.30 | 23.25 | 251017 | 0.85% |
| 08 Apr 2021 | 23.50 | 23.65 | 23.80 | 23.05 | 79630 | 2.62% |
| 07 Apr 2021 | 22.90 | 23.15 | 23.20 | 22.40 | 40177 | 0.00% |
| 06 Apr 2021 | 22.90 | 22.15 | 23.25 | 22.15 | 53387 | 3.85% |
| 05 Apr 2021 | 22.05 | 22.65 | 22.70 | 21.65 | 56973 | -3.50% |
| 01 Apr 2021 | 22.85 | 23.05 | 23.40 | 22.65 | 61414 | 1.56% |
| 31 Mar 2021 | 22.50 | 22.30 | 23.10 | 22.10 | 28959 | 0.90% |
| 30 Mar 2021 | 22.30 | 21.60 | 22.45 | 21.10 | 79370 | 5.44% |
| 26 Mar 2021 | 21.15 | 21.05 | 21.60 | 20.20 | 76018 | 1.93% |
| 25 Mar 2021 | 20.75 | 22.00 | 22.00 | 20.55 | 45747 | -3.71% |
| 24 Mar 2021 | 21.55 | 21.95 | 22.40 | 21.25 | 32423 | -2.71% |
| 23 Mar 2021 | 22.15 | 22.85 | 23.00 | 21.80 | 27382 | -0.67% |
| 22 Mar 2021 | 22.30 | 24.80 | 24.80 | 21.25 | 47254 | -1.76% |
| 19 Mar 2021 | 22.70 | 22.05 | 23.00 | 21.80 | 21252 | 1.34% |
| 18 Mar 2021 | 22.40 | 23.65 | 23.65 | 21.60 | 41535 | -2.82% |
| 17 Mar 2021 | 23.05 | 24.00 | 24.10 | 22.10 | 33459 | -2.33% |
| 16 Mar 2021 | 23.60 | 24.00 | 24.05 | 23.50 | 21551 | -2.07% |
| 15 Mar 2021 | 24.10 | 24.50 | 24.55 | 23.55 | 29131 | -1.43% |
| 12 Mar 2021 | 24.45 | 25.35 | 25.50 | 24.30 | 52434 | -3.17% |
| 10 Mar 2021 | 25.25 | 24.95 | 25.75 | 24.95 | 79148 | 1.41% |
| 09 Mar 2021 | 24.90 | 24.85 | 25.20 | 24.45 | 63896 | 1.63% |
| 08 Mar 2021 | 24.50 | 24.55 | 24.85 | 24.25 | 45164 | 1.87% |
| 05 Mar 2021 | 24.05 | 24.95 | 24.95 | 23.90 | 67151 | -1.23% |
| 04 Mar 2021 | 24.35 | 24.70 | 24.80 | 24.25 | 50469 | -1.42% |
| 03 Mar 2021 | 24.70 | 24.90 | 25.00 | 24.10 | 51378 | 0.61% |
| 02 Mar 2021 | 24.55 | 24.50 | 24.70 | 23.70 | 62336 | 1.24% |
| 01 Mar 2021 | 24.25 | 24.80 | 24.95 | 23.90 | 41642 | -2.22% |
| 26 Feb 2021 | 24.80 | 24.45 | 24.95 | 23.70 | 56650 | 1.43% |
| 25 Feb 2021 | 24.45 | 24.35 | 24.70 | 24.05 | 43016 | 0.00% |
| 24 Feb 2021 | 24.45 | 24.65 | 25.05 | 23.00 | 76964 | 0.00% |
| 23 Feb 2021 | 24.45 | 23.55 | 24.75 | 23.55 | 70171 | 3.16% |
| 22 Feb 2021 | 23.70 | 24.60 | 24.60 | 23.50 | 37600 | -3.46% |
| 19 Feb 2021 | 24.55 | 24.25 | 24.90 | 23.50 | 71206 | 4.03% |
| 18 Feb 2021 | 23.60 | 23.35 | 24.95 | 23.10 | 97171 | -2.48% |
| 17 Feb 2021 | 24.20 | 25.90 | 25.90 | 24.05 | 72400 | -6.74% |
| 16 Feb 2021 | 25.95 | 25.05 | 26.05 | 24.70 | 134756 | 0.39% |
| 15 Feb 2021 | 25.85 | 24.65 | 26.50 | 23.75 | 293050 | 4.87% |
| 12 Feb 2021 | 24.65 | 23.85 | 25.15 | 22.55 | 293466 | 7.64% |
| 11 Feb 2021 | 22.90 | 22.50 | 23.05 | 22.45 | 29357 | -1.51% |
| 09 Feb 2021 | 23.25 | 23.05 | 23.55 | 22.10 | 91320 | 0.87% |
| 08 Feb 2021 | 23.05 | 23.90 | 24.85 | 22.95 | 123394 | -3.56% |
| 05 Feb 2021 | 23.90 | 23.40 | 24.40 | 23.10 | 134900 | 3.91% |
| 04 Feb 2021 | 23.00 | 22.15 | 23.50 | 22.15 | 34287 | -0.22% |
| 03 Feb 2021 | 23.05 | 23.15 | 23.80 | 22.90 | 79212 | -0.43% |
| 02 Feb 2021 | 23.15 | 22.90 | 24.75 | 22.90 | 121690 | -2.32% |
| 01 Feb 2021 | 23.70 | 23.50 | 23.80 | 22.50 | 140378 | 4.41% |
| 29 Jan 2021 | 22.70 | 23.90 | 24.00 | 22.05 | 62286 | -1.09% |
| 28 Jan 2021 | 22.95 | 22.60 | 23.25 | 22.15 | 41844 | 1.77% |
| 27 Jan 2021 | 22.55 | 23.60 | 23.60 | 22.45 | 67699 | -4.04% |
| 25 Jan 2021 | 23.50 | 25.20 | 25.25 | 23.50 | 135890 | -4.86% |
| 22 Jan 2021 | 24.70 | 24.30 | 25.30 | 24.00 | 340627 | 2.49% |
| 21 Jan 2021 | 24.10 | 26.20 | 26.20 | 24.00 | 115907 | -4.55% |
| 20 Jan 2021 | 25.25 | 24.45 | 25.25 | 23.55 | 161635 | 4.99% |
| 19 Jan 2021 | 24.05 | 23.50 | 24.25 | 22.60 | 108146 | 3.22% |
| 18 Jan 2021 | 23.30 | 24.35 | 24.55 | 23.30 | 117570 | -4.90% |
| 15 Jan 2021 | 24.50 | 25.75 | 26.05 | 24.50 | 116667 | -4.85% |
| 14 Jan 2021 | 25.75 | 26.75 | 26.75 | 25.10 | 129693 | -0.77% |
| 13 Jan 2021 | 25.95 | 25.45 | 26.00 | 25.00 | 433982 | 4.64% |
| 12 Jan 2021 | 24.80 | 26.35 | 26.35 | 24.05 | 583504 | -1.20% |
| 11 Jan 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 357213 | 4.80% |
| 08 Jan 2021 | 23.95 | 23.95 | 23.95 | 23.50 | 645081 | 4.81% |
| 07 Jan 2021 | 22.85 | 22.85 | 22.85 | 22.85 | 74982 | 4.82% |
| 06 Jan 2021 | 21.80 | 21.90 | 22.25 | 21.15 | 147126 | 1.63% |
| 05 Jan 2021 | 21.45 | 20.65 | 21.65 | 20.10 | 424059 | 3.87% |
| 04 Jan 2021 | 20.65 | 20.95 | 21.00 | 20.50 | 85464 | 0.24% |
| 01 Jan 2021 | 20.60 | 20.70 | 20.95 | 19.70 | 221956 | 0.73% |
| 31 Dec 2020 | 20.45 | 20.40 | 20.85 | 20.00 | 53443 | 0.99% |
| 30 Dec 2020 | 20.25 | 19.85 | 20.75 | 19.55 | 161484 | 2.02% |
| 29 Dec 2020 | 19.85 | 20.15 | 20.25 | 19.65 | 15649 | -0.50% |
| 28 Dec 2020 | 19.95 | 19.50 | 20.10 | 18.95 | 78312 | 2.57% |
| 24 Dec 2020 | 19.45 | 21.15 | 21.15 | 19.30 | 68196 | -4.19% |
| 23 Dec 2020 | 20.30 | 20.30 | 20.40 | 19.25 | 27456 | 3.31% |
| 22 Dec 2020 | 19.65 | 20.00 | 20.20 | 19.15 | 73775 | -2.48% |
