ORIENTPPR Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 22.77 | 22.26 | 22.85 | 22.26 | 161400 | 1.16% |
| 18 Dec 2025 | 22.51 | 22.28 | 22.60 | 22.11 | 124478 | 0.27% |
| 17 Dec 2025 | 22.45 | 22.28 | 22.68 | 22.25 | 188518 | -0.04% |
| 16 Dec 2025 | 22.46 | 22.67 | 22.71 | 22.34 | 296940 | -0.40% |
| 15 Dec 2025 | 22.55 | 23.10 | 23.15 | 22.49 | 478489 | -2.97% |
| 12 Dec 2025 | 23.24 | 23.10 | 23.36 | 22.95 | 191605 | 0.26% |
| 11 Dec 2025 | 23.18 | 23.03 | 23.47 | 22.75 | 147637 | -0.77% |
| 10 Dec 2025 | 23.36 | 23.18 | 23.50 | 23.01 | 128248 | 0.78% |
| 09 Dec 2025 | 23.18 | 22.80 | 23.35 | 22.45 | 178676 | 0.78% |
| 08 Dec 2025 | 23.00 | 24.30 | 24.30 | 22.80 | 289582 | -5.85% |
| 05 Dec 2025 | 24.43 | 23.70 | 24.84 | 23.51 | 564440 | 4.09% |
| 04 Dec 2025 | 23.47 | 23.02 | 23.59 | 23.02 | 222719 | 1.47% |
| 03 Dec 2025 | 23.13 | 22.96 | 23.25 | 22.85 | 188820 | -0.09% |
| 02 Dec 2025 | 23.15 | 22.80 | 23.40 | 22.75 | 257740 | 0.78% |
| 01 Dec 2025 | 22.97 | 23.20 | 23.30 | 22.83 | 314556 | -0.17% |
| 28 Nov 2025 | 23.01 | 23.11 | 23.49 | 22.86 | 209172 | -0.99% |
| 27 Nov 2025 | 23.24 | 23.37 | 23.51 | 23.10 | 148210 | 0.09% |
| 26 Nov 2025 | 23.22 | 23.45 | 23.70 | 23.12 | 199952 | -0.73% |
| 25 Nov 2025 | 23.39 | 23.10 | 23.50 | 23.00 | 180866 | 0.95% |
| 24 Nov 2025 | 23.17 | 23.50 | 23.60 | 23.12 | 140467 | -2.28% |
| 21 Nov 2025 | 23.71 | 23.85 | 23.94 | 23.60 | 113255 | -0.96% |
| 20 Nov 2025 | 23.94 | 24.15 | 24.30 | 23.85 | 152405 | -0.91% |
| 19 Nov 2025 | 24.16 | 24.00 | 24.22 | 23.85 | 129246 | 0.42% |
| 18 Nov 2025 | 24.06 | 23.95 | 24.28 | 23.95 | 156612 | -0.08% |
| 17 Nov 2025 | 24.08 | 24.40 | 24.65 | 23.95 | 322310 | -1.31% |
| 14 Nov 2025 | 24.40 | 24.94 | 25.05 | 24.20 | 419533 | -3.06% |
| 13 Nov 2025 | 25.17 | 25.12 | 25.50 | 24.90 | 177536 | 0.20% |
| 12 Nov 2025 | 25.12 | 24.99 | 25.29 | 24.75 | 213043 | 1.21% |
| 11 Nov 2025 | 24.82 | 24.51 | 24.98 | 24.45 | 145872 | 0.65% |
| 10 Nov 2025 | 24.66 | 25.00 | 25.10 | 24.60 | 136093 | -0.52% |
| 07 Nov 2025 | 24.79 | 25.00 | 25.00 | 24.50 | 235963 | -0.88% |
| 06 Nov 2025 | 25.01 | 25.32 | 25.42 | 24.90 | 232436 | -1.34% |
| 04 Nov 2025 | 25.35 | 25.51 | 25.63 | 25.25 | 122802 | -0.74% |
| 03 Nov 2025 | 25.54 | 25.76 | 26.00 | 25.47 | 253071 | -1.05% |
| 31 Oct 2025 | 25.81 | 25.98 | 26.09 | 25.75 | 161753 | -0.54% |
| 30 Oct 2025 | 25.95 | 25.91 | 26.30 | 25.90 | 179660 | -0.73% |
| 29 Oct 2025 | 26.14 | 25.92 | 26.34 | 25.92 | 254130 | 0.19% |
| 28 Oct 2025 | 26.09 | 26.19 | 26.35 | 25.90 | 187357 | -0.38% |
| 27 Oct 2025 | 26.19 | 26.30 | 26.34 | 26.10 | 154505 | -0.08% |
| 24 Oct 2025 | 26.21 | 26.36 | 26.48 | 26.01 | 275105 | -1.69% |
| 23 Oct 2025 | 26.66 | 26.10 | 26.86 | 26.10 | 358055 | 1.76% |
| 21 Oct 2025 | 26.20 | 25.56 | 26.28 | 25.56 | 175767 | 2.54% |
| 20 Oct 2025 | 25.55 | 25.50 | 25.68 | 25.15 | 170890 | 1.03% |
| 17 Oct 2025 | 25.29 | 25.50 | 25.98 | 25.25 | 182762 | -1.63% |
| 16 Oct 2025 | 25.71 | 25.60 | 26.08 | 25.60 | 174723 | 0.51% |
| 15 Oct 2025 | 25.58 | 25.45 | 25.70 | 25.30 | 268074 | 1.19% |
| 14 Oct 2025 | 25.28 | 26.12 | 26.13 | 25.15 | 270114 | -2.43% |
| 13 Oct 2025 | 25.91 | 26.15 | 26.44 | 24.90 | 325898 | -2.04% |
| 10 Oct 2025 | 26.45 | 26.19 | 26.59 | 26.12 | 227329 | 1.07% |
| 09 Oct 2025 | 26.17 | 26.44 | 26.63 | 26.02 | 384904 | -0.72% |
| 08 Oct 2025 | 26.36 | 26.80 | 26.94 | 26.33 | 370700 | -1.93% |
| 07 Oct 2025 | 26.88 | 27.01 | 27.36 | 26.76 | 258207 | -0.81% |
| 06 Oct 2025 | 27.10 | 27.50 | 27.59 | 27.01 | 238577 | -0.70% |
| 03 Oct 2025 | 27.29 | 26.21 | 27.39 | 26.18 | 1172319 | 3.84% |
| 01 Oct 2025 | 26.28 | 25.71 | 26.38 | 25.70 | 316549 | 1.90% |
| 30 Sep 2025 | 25.79 | 26.73 | 27.19 | 25.40 | 1439385 | -3.80% |
| 29 Sep 2025 | 26.81 | 26.66 | 27.30 | 26.65 | 303412 | -0.19% |
| 26 Sep 2025 | 26.86 | 27.50 | 27.50 | 26.70 | 409119 | -2.40% |
| 25 Sep 2025 | 27.52 | 28.04 | 28.22 | 27.50 | 224152 | -1.47% |
| 24 Sep 2025 | 27.93 | 28.30 | 28.70 | 27.63 | 392080 | -1.03% |
| 23 Sep 2025 | 28.22 | 28.18 | 28.49 | 28.00 | 339612 | -0.18% |
| 22 Sep 2025 | 28.27 | 28.50 | 28.78 | 28.13 | 321252 | -0.74% |
| 19 Sep 2025 | 28.48 | 28.48 | 28.70 | 28.29 | 287109 | 0.11% |
| 18 Sep 2025 | 28.45 | 28.50 | 28.81 | 28.31 | 311788 | 0.46% |
| 17 Sep 2025 | 28.32 | 28.32 | 28.80 | 28.10 | 333340 | -0.28% |
| 16 Sep 2025 | 28.40 | 28.55 | 28.89 | 28.29 | 283953 | -0.21% |
| 15 Sep 2025 | 28.46 | 28.96 | 28.96 | 28.25 | 256970 | -0.21% |
| 12 Sep 2025 | 28.52 | 28.50 | 28.72 | 28.27 | 341071 | 0.21% |
| 11 Sep 2025 | 28.46 | 27.75 | 28.72 | 27.75 | 535698 | 2.41% |
| 10 Sep 2025 | 27.79 | 27.98 | 28.24 | 27.66 | 327029 | -0.32% |
| 09 Sep 2025 | 27.88 | 28.30 | 28.30 | 27.75 | 160039 | -0.57% |
| 08 Sep 2025 | 28.04 | 28.72 | 28.72 | 27.96 | 242254 | 0.04% |
| 05 Sep 2025 | 28.03 | 28.00 | 28.18 | 27.73 | 195548 | 0.25% |
| 04 Sep 2025 | 27.96 | 29.00 | 29.00 | 27.90 | 438785 | -0.50% |
| 03 Sep 2025 | 28.10 | 28.00 | 28.29 | 27.88 | 246328 | 0.36% |
| 02 Sep 2025 | 28.00 | 27.93 | 28.70 | 27.90 | 476731 | -0.25% |
| 01 Sep 2025 | 28.07 | 27.40 | 28.25 | 27.40 | 417981 | 2.00% |
| 29 Aug 2025 | 27.52 | 27.77 | 28.11 | 27.31 | 457345 | -1.43% |
| 28 Aug 2025 | 27.92 | 27.82 | 28.42 | 27.65 | 501702 | -0.78% |
| 26 Aug 2025 | 28.14 | 29.49 | 29.49 | 28.00 | 1373280 | -4.22% |
| 25 Aug 2025 | 29.38 | 27.80 | 30.89 | 27.80 | 11059514 | 6.10% |
| 22 Aug 2025 | 27.69 | 27.95 | 28.20 | 27.65 | 265743 | -1.67% |
| 21 Aug 2025 | 28.16 | 28.03 | 28.48 | 28.03 | 134147 | -0.42% |
| 20 Aug 2025 | 28.28 | 27.97 | 28.40 | 27.80 | 261294 | 1.11% |
| 19 Aug 2025 | 27.97 | 27.56 | 28.06 | 27.51 | 348036 | 1.49% |
| 18 Aug 2025 | 27.56 | 27.60 | 28.07 | 27.51 | 237203 | -0.43% |
| 14 Aug 2025 | 27.68 | 27.85 | 28.03 | 27.60 | 128188 | -1.14% |
| 13 Aug 2025 | 28.00 | 28.50 | 28.70 | 27.94 | 232984 | -2.06% |
| 12 Aug 2025 | 28.59 | 27.52 | 29.06 | 27.50 | 322089 | 3.29% |
| 11 Aug 2025 | 27.68 | 27.54 | 27.80 | 27.40 | 198531 | -0.22% |
| 08 Aug 2025 | 27.74 | 27.80 | 28.07 | 27.60 | 222617 | -0.57% |
| 07 Aug 2025 | 27.90 | 27.65 | 27.99 | 27.30 | 283588 | 0.18% |
| 06 Aug 2025 | 27.85 | 28.12 | 28.31 | 27.63 | 446313 | 0.69% |
| 05 Aug 2025 | 27.66 | 27.91 | 28.26 | 27.58 | 553738 | -0.90% |
| 04 Aug 2025 | 27.91 | 27.71 | 28.54 | 27.60 | 349807 | -0.46% |
| 01 Aug 2025 | 28.04 | 28.00 | 28.19 | 27.71 | 301743 | 0.07% |
| 31 Jul 2025 | 28.02 | 27.61 | 28.27 | 27.60 | 248553 | -0.60% |
| 30 Jul 2025 | 28.19 | 28.00 | 28.37 | 27.95 | 269508 | -0.11% |
| 29 Jul 2025 | 28.22 | 27.65 | 28.44 | 27.65 | 258894 | 0.61% |
| 28 Jul 2025 | 28.05 | 28.94 | 28.99 | 27.56 | 471138 | -3.14% |
| 25 Jul 2025 | 28.96 | 28.88 | 29.50 | 28.45 | 682591 | 0.28% |
| 24 Jul 2025 | 28.88 | 29.08 | 29.22 | 28.36 | 553217 | -0.69% |
| 23 Jul 2025 | 29.08 | 29.23 | 29.23 | 28.40 | 479302 | -0.14% |
| 22 Jul 2025 | 29.12 | 29.29 | 29.34 | 28.95 | 385191 | -0.14% |
| 21 Jul 2025 | 29.16 | 29.27 | 29.60 | 29.02 | 371168 | -0.55% |
| 18 Jul 2025 | 29.32 | 29.55 | 29.96 | 29.12 | 484934 | -0.37% |
| 17 Jul 2025 | 29.43 | 29.89 | 30.15 | 29.32 | 387069 | -1.04% |
| 16 Jul 2025 | 29.74 | 29.25 | 29.85 | 29.25 | 522028 | 1.47% |
| 15 Jul 2025 | 29.31 | 29.62 | 29.74 | 29.21 | 432985 | -0.24% |
| 14 Jul 2025 | 29.38 | 29.65 | 30.16 | 29.15 | 761169 | -1.74% |
| 11 Jul 2025 | 29.90 | 29.76 | 30.25 | 29.50 | 675499 | -0.57% |
| 10 Jul 2025 | 30.07 | 29.90 | 30.20 | 29.74 | 334794 | 0.33% |
| 09 Jul 2025 | 29.97 | 29.40 | 30.29 | 29.20 | 691194 | 1.73% |
| 08 Jul 2025 | 29.46 | 30.00 | 30.00 | 29.33 | 625534 | -1.80% |
| 07 Jul 2025 | 30.00 | 30.51 | 31.05 | 29.60 | 2411827 | -0.89% |
| 04 Jul 2025 | 30.27 | 28.33 | 30.60 | 28.13 | 6203707 | 7.30% |
| 03 Jul 2025 | 28.21 | 28.40 | 28.40 | 28.13 | 408527 | -0.88% |
| 02 Jul 2025 | 28.46 | 28.81 | 28.97 | 28.30 | 460279 | -1.18% |
| 01 Jul 2025 | 28.80 | 29.15 | 29.30 | 28.40 | 498977 | -0.21% |
| 30 Jun 2025 | 28.86 | 28.99 | 29.20 | 28.72 | 384361 | 0.14% |
| 27 Jun 2025 | 28.82 | 29.07 | 29.23 | 28.73 | 376497 | -0.21% |
| 26 Jun 2025 | 28.88 | 29.06 | 29.43 | 28.80 | 426591 | -0.62% |
| 25 Jun 2025 | 29.06 | 28.47 | 29.80 | 28.20 | 903642 | 3.82% |
| 24 Jun 2025 | 27.99 | 27.60 | 28.28 | 27.60 | 648193 | 2.75% |
| 23 Jun 2025 | 27.24 | 27.44 | 27.44 | 26.75 | 685948 | -0.77% |
| 20 Jun 2025 | 27.45 | 27.83 | 28.18 | 27.31 | 1011091 | -1.37% |
| 19 Jun 2025 | 27.83 | 28.54 | 28.79 | 27.75 | 1053602 | -2.49% |
| 18 Jun 2025 | 28.54 | 28.51 | 29.12 | 28.30 | 476471 | -0.59% |
| 17 Jun 2025 | 28.71 | 29.75 | 30.10 | 28.50 | 978955 | -3.14% |
| 16 Jun 2025 | 29.64 | 29.01 | 30.25 | 28.20 | 1468255 | 2.85% |
| 13 Jun 2025 | 28.82 | 28.40 | 29.14 | 28.31 | 723467 | -1.37% |
| 12 Jun 2025 | 29.22 | 30.45 | 30.75 | 29.06 | 739746 | -3.69% |
| 11 Jun 2025 | 30.34 | 29.98 | 30.95 | 29.76 | 1892979 | 2.22% |
| 10 Jun 2025 | 29.68 | 30.19 | 30.50 | 29.35 | 2467665 | -1.66% |
| 09 Jun 2025 | 30.18 | 29.99 | 30.73 | 29.80 | 1231513 | 1.07% |
| 06 Jun 2025 | 29.86 | 30.35 | 31.00 | 28.80 | 1691719 | -0.83% |
| 05 Jun 2025 | 30.11 | 28.73 | 31.38 | 28.73 | 2172961 | 4.62% |
| 04 Jun 2025 | 28.78 | 28.99 | 29.69 | 28.38 | 662302 | -0.24% |
| 03 Jun 2025 | 28.85 | 29.74 | 29.74 | 28.74 | 501842 | -2.40% |
| 02 Jun 2025 | 29.56 | 28.35 | 30.74 | 28.13 | 1857709 | 4.42% |
| 30 May 2025 | 28.31 | 28.85 | 29.90 | 28.00 | 1091934 | -2.21% |
| 29 May 2025 | 28.95 | 29.28 | 29.46 | 28.85 | 428957 | -0.58% |
| 28 May 2025 | 29.12 | 29.16 | 29.57 | 29.01 | 426074 | -1.15% |
| 27 May 2025 | 29.46 | 29.98 | 29.98 | 29.06 | 517489 | 0.27% |
| 26 May 2025 | 29.38 | 28.49 | 29.64 | 28.33 | 1081595 | 3.78% |
| 23 May 2025 | 28.31 | 28.75 | 28.80 | 28.00 | 1601714 | -2.95% |
| 22 May 2025 | 29.17 | 29.20 | 29.63 | 29.00 | 462980 | -0.44% |
| 21 May 2025 | 29.30 | 28.71 | 29.70 | 28.57 | 753904 | 2.09% |
| 20 May 2025 | 28.70 | 29.80 | 29.99 | 28.51 | 778508 | -3.30% |
| 19 May 2025 | 29.68 | 31.19 | 31.39 | 29.43 | 2125745 | -4.63% |
| 16 May 2025 | 31.12 | 30.75 | 31.50 | 30.15 | 2925165 | 1.30% |
| 15 May 2025 | 30.72 | 27.26 | 31.40 | 27.26 | 7229701 | 13.23% |
| 14 May 2025 | 27.13 | 24.75 | 29.19 | 24.75 | 3659126 | 9.93% |
| 13 May 2025 | 24.68 | 24.30 | 24.80 | 24.14 | 454798 | 1.48% |
| 12 May 2025 | 24.32 | 24.10 | 24.49 | 23.75 | 501649 | 5.92% |
| 09 May 2025 | 22.96 | 22.40 | 23.49 | 22.23 | 533120 | -0.30% |
| 08 May 2025 | 23.03 | 23.48 | 24.03 | 22.85 | 310414 | -1.92% |
| 07 May 2025 | 23.48 | 23.00 | 23.85 | 22.82 | 418704 | 0.90% |
| 06 May 2025 | 23.27 | 24.10 | 24.18 | 23.02 | 367409 | -3.24% |
| 05 May 2025 | 24.05 | 23.90 | 24.49 | 23.71 | 277421 | 0.54% |
| 02 May 2025 | 23.92 | 23.94 | 24.17 | 23.35 | 321691 | 1.40% |
| 30 Apr 2025 | 23.59 | 24.39 | 24.39 | 23.26 | 384918 | -3.04% |
| 29 Apr 2025 | 24.33 | 24.64 | 24.80 | 24.15 | 451712 | 0.83% |
| 28 Apr 2025 | 24.13 | 24.01 | 24.43 | 23.75 | 459820 | -0.82% |
| 25 Apr 2025 | 24.33 | 25.31 | 25.38 | 24.05 | 591411 | -3.87% |
| 24 Apr 2025 | 25.31 | 25.70 | 26.19 | 25.06 | 1072650 | -2.16% |
| 23 Apr 2025 | 25.87 | 26.00 | 26.33 | 25.15 | 1483596 | 0.54% |
| 22 Apr 2025 | 25.73 | 25.97 | 26.16 | 25.60 | 643334 | -0.69% |
| 21 Apr 2025 | 25.91 | 24.99 | 26.35 | 24.99 | 1074579 | 3.68% |
| 17 Apr 2025 | 24.99 | 24.94 | 25.24 | 24.78 | 733207 | 0.36% |
| 16 Apr 2025 | 24.90 | 23.25 | 25.65 | 23.25 | 2678442 | 7.56% |
| 15 Apr 2025 | 23.15 | 22.80 | 23.24 | 22.62 | 487345 | 3.53% |
| 11 Apr 2025 | 22.36 | 22.20 | 22.69 | 22.20 | 304000 | 1.73% |
| 09 Apr 2025 | 21.98 | 22.37 | 22.37 | 21.57 | 296242 | -0.95% |
| 08 Apr 2025 | 22.19 | 22.00 | 22.43 | 21.62 | 518452 | 2.87% |
| 07 Apr 2025 | 21.57 | 22.00 | 22.00 | 20.82 | 1023070 | -5.56% |
| 04 Apr 2025 | 22.84 | 24.20 | 24.20 | 22.53 | 1204675 | -5.19% |
| 03 Apr 2025 | 24.09 | 23.89 | 24.40 | 23.85 | 900129 | 0.50% |
| 02 Apr 2025 | 23.97 | 23.76 | 24.16 | 23.00 | 570963 | 0.88% |
| 01 Apr 2025 | 23.76 | 22.70 | 24.20 | 22.70 | 954488 | 4.21% |
| 28 Mar 2025 | 22.80 | 23.55 | 24.39 | 22.02 | 1533186 | -3.02% |
| 27 Mar 2025 | 23.51 | 23.25 | 23.85 | 22.84 | 2007902 | 2.26% |
| 26 Mar 2025 | 22.99 | 23.80 | 24.13 | 22.86 | 1185018 | -3.44% |
| 25 Mar 2025 | 23.81 | 24.36 | 24.84 | 23.62 | 1131756 | -2.26% |
| 24 Mar 2025 | 24.36 | 24.99 | 25.37 | 23.49 | 1745711 | -1.50% |
| 21 Mar 2025 | 24.73 | 24.21 | 25.09 | 24.17 | 2219254 | 1.98% |
| 20 Mar 2025 | 24.25 | 24.07 | 24.61 | 23.80 | 2372173 | 1.42% |
| 19 Mar 2025 | 23.91 | 23.12 | 24.10 | 23.12 | 1475509 | 3.42% |
| 18 Mar 2025 | 23.12 | 22.52 | 23.40 | 22.30 | 2377482 | 4.19% |
| 17 Mar 2025 | 22.19 | 23.00 | 23.14 | 21.89 | 1524188 | -3.61% |
| 13 Mar 2025 | 23.02 | 22.80 | 23.30 | 22.52 | 1104995 | 0.88% |
| 12 Mar 2025 | 22.82 | 21.95 | 23.00 | 21.75 | 2182874 | 4.11% |
| 11 Mar 2025 | 21.92 | 22.30 | 22.90 | 21.59 | 1788868 | -3.73% |
| 10 Mar 2025 | 22.77 | 24.20 | 24.39 | 22.70 | 1100905 | -6.26% |
| 07 Mar 2025 | 24.29 | 24.49 | 24.90 | 24.15 | 1155534 | 0.91% |
| 06 Mar 2025 | 24.07 | 23.19 | 24.60 | 23.10 | 1457752 | 4.83% |
| 05 Mar 2025 | 22.96 | 21.80 | 23.40 | 21.80 | 1293774 | 4.84% |
| 04 Mar 2025 | 21.90 | 21.46 | 22.75 | 21.17 | 1191797 | 0.37% |
| 03 Mar 2025 | 21.82 | 23.10 | 23.49 | 21.60 | 2215037 | -4.63% |
| 28 Feb 2025 | 22.88 | 23.25 | 23.70 | 22.50 | 1091328 | -3.05% |
| 27 Feb 2025 | 23.60 | 24.27 | 24.27 | 23.31 | 689967 | -1.99% |
| 25 Feb 2025 | 24.08 | 24.24 | 24.66 | 23.98 | 770556 | -0.78% |
| 24 Feb 2025 | 24.27 | 24.03 | 25.49 | 24.03 | 725427 | -2.84% |
| 21 Feb 2025 | 24.98 | 26.70 | 27.20 | 24.86 | 1265619 | -5.66% |
| 20 Feb 2025 | 26.48 | 25.40 | 27.25 | 25.00 | 1037164 | 5.41% |
| 19 Feb 2025 | 25.12 | 24.11 | 25.57 | 23.79 | 1354930 | 4.19% |
| 18 Feb 2025 | 24.11 | 25.28 | 25.39 | 23.75 | 864745 | -4.63% |
| 17 Feb 2025 | 25.28 | 25.45 | 26.02 | 24.72 | 1086219 | -2.84% |
| 14 Feb 2025 | 26.02 | 27.60 | 28.00 | 25.60 | 1454679 | -5.96% |
| 13 Feb 2025 | 27.67 | 28.40 | 28.88 | 27.30 | 673925 | -2.57% |
| 12 Feb 2025 | 28.40 | 28.85 | 28.88 | 27.30 | 946943 | -1.29% |
| 11 Feb 2025 | 28.77 | 28.80 | 29.25 | 28.40 | 954552 | -0.93% |
| 10 Feb 2025 | 29.04 | 30.20 | 30.73 | 28.36 | 1001331 | -4.76% |
| 07 Feb 2025 | 30.49 | 31.00 | 31.00 | 30.21 | 253738 | -1.20% |
| 06 Feb 2025 | 30.86 | 31.39 | 31.49 | 30.50 | 235152 | -0.93% |
| 05 Feb 2025 | 31.15 | 30.80 | 31.69 | 30.80 | 460280 | 1.47% |
| 04 Feb 2025 | 30.70 | 30.65 | 31.25 | 30.50 | 231554 | 0.46% |
| 03 Feb 2025 | 30.56 | 30.41 | 30.79 | 30.20 | 192557 | -1.29% |
| 01 Feb 2025 | 30.96 | 31.64 | 31.89 | 30.76 | 362921 | -1.56% |
| 31 Jan 2025 | 31.45 | 30.99 | 31.56 | 30.59 | 377475 | 2.11% |
| 30 Jan 2025 | 30.80 | 30.80 | 31.07 | 30.40 | 444906 | 1.25% |
| 29 Jan 2025 | 30.42 | 29.99 | 30.75 | 29.99 | 884015 | 2.60% |
| 28 Jan 2025 | 29.65 | 30.35 | 30.56 | 28.75 | 764847 | -1.69% |
| 27 Jan 2025 | 30.16 | 31.05 | 31.30 | 29.80 | 850466 | -4.35% |
| 24 Jan 2025 | 31.53 | 32.00 | 32.24 | 31.27 | 373875 | -1.07% |
| 23 Jan 2025 | 31.87 | 32.40 | 32.89 | 31.55 | 513608 | -1.12% |
| 22 Jan 2025 | 32.23 | 32.91 | 32.92 | 31.60 | 595440 | -2.04% |
| 21 Jan 2025 | 32.90 | 33.80 | 34.40 | 32.75 | 587237 | -3.26% |
| 20 Jan 2025 | 34.01 | 32.77 | 34.20 | 32.57 | 760105 | 4.01% |
| 17 Jan 2025 | 32.70 | 32.30 | 32.94 | 32.18 | 667192 | 0.62% |
| 16 Jan 2025 | 32.50 | 31.45 | 32.83 | 31.45 | 979421 | 4.37% |
| 15 Jan 2025 | 31.14 | 31.40 | 31.99 | 31.01 | 977675 | -0.42% |
| 14 Jan 2025 | 31.27 | 30.55 | 31.40 | 30.35 | 928862 | 3.96% |
| 13 Jan 2025 | 30.08 | 31.75 | 32.04 | 29.81 | 1538507 | -6.70% |
| 10 Jan 2025 | 32.24 | 33.10 | 33.10 | 31.85 | 1143022 | -3.15% |
| 09 Jan 2025 | 33.29 | 33.88 | 34.17 | 33.15 | 825283 | -2.00% |
| 08 Jan 2025 | 33.97 | 35.00 | 35.24 | 33.60 | 1335672 | -2.86% |
| 07 Jan 2025 | 34.97 | 35.31 | 35.75 | 34.90 | 656215 | -0.43% |
| 06 Jan 2025 | 35.12 | 37.09 | 37.20 | 35.00 | 800680 | -4.77% |
| 03 Jan 2025 | 36.88 | 36.71 | 37.49 | 36.71 | 1058670 | -0.27% |
| 02 Jan 2025 | 36.98 | 37.29 | 37.30 | 36.82 | 818283 | 0.00% |
| 01 Jan 2025 | 36.98 | 37.10 | 37.69 | 36.80 | 1916094 | 0.14% |
| 31 Dec 2024 | 36.93 | 36.50 | 37.83 | 36.50 | 514351 | 0.27% |
| 30 Dec 2024 | 36.83 | 38.00 | 38.04 | 36.80 | 644883 | -2.90% |
| 27 Dec 2024 | 37.93 | 38.52 | 38.88 | 37.80 | 668923 | -1.28% |
| 26 Dec 2024 | 38.42 | 38.83 | 39.10 | 38.25 | 456406 | -1.06% |
| 24 Dec 2024 | 38.83 | 38.95 | 39.18 | 38.66 | 318685 | -0.08% |
| 23 Dec 2024 | 38.86 | 40.00 | 40.00 | 38.56 | 504880 | -0.79% |
| 20 Dec 2024 | 39.17 | 40.50 | 41.05 | 38.90 | 808124 | -3.12% |
| 19 Dec 2024 | 40.43 | 39.92 | 41.50 | 39.51 | 1102088 | -0.39% |
| 18 Dec 2024 | 40.59 | 41.02 | 41.40 | 40.40 | 748462 | -0.90% |
| 17 Dec 2024 | 40.96 | 42.69 | 42.84 | 40.76 | 1008334 | -4.05% |
| 16 Dec 2024 | 42.69 | 41.10 | 43.99 | 40.92 | 3626213 | 4.33% |
| 13 Dec 2024 | 40.92 | 41.30 | 41.75 | 40.64 | 921815 | -1.30% |
| 12 Dec 2024 | 41.46 | 42.85 | 42.85 | 41.40 | 590083 | -2.68% |
| 11 Dec 2024 | 42.60 | 42.50 | 43.20 | 42.50 | 329132 | -0.26% |
| 10 Dec 2024 | 42.71 | 43.27 | 43.34 | 42.42 | 1089664 | -0.90% |
| 09 Dec 2024 | 43.10 | 43.60 | 44.45 | 42.90 | 1087604 | -0.71% |
| 06 Dec 2024 | 43.41 | 43.29 | 43.73 | 42.82 | 1049658 | 0.72% |
| 05 Dec 2024 | 43.10 | 42.41 | 43.50 | 42.32 | 1118588 | 1.27% |
| 04 Dec 2024 | 42.56 | 43.30 | 43.65 | 42.11 | 1248075 | -1.25% |
| 03 Dec 2024 | 43.10 | 43.21 | 43.84 | 42.50 | 1385379 | -1.69% |
| 02 Dec 2024 | 43.84 | 40.39 | 44.57 | 39.92 | 4229751 | 9.33% |
| 29 Nov 2024 | 40.10 | 39.80 | 40.40 | 39.36 | 708911 | 1.49% |
| 28 Nov 2024 | 39.51 | 38.90 | 39.89 | 38.87 | 715348 | 1.62% |
| 27 Nov 2024 | 38.88 | 38.33 | 38.99 | 38.33 | 643954 | 1.43% |
| 26 Nov 2024 | 38.33 | 37.92 | 38.84 | 37.91 | 493576 | 1.11% |
| 25 Nov 2024 | 37.91 | 38.11 | 38.47 | 37.75 | 322847 | 1.04% |
| 22 Nov 2024 | 37.52 | 36.90 | 37.80 | 36.61 | 352728 | 2.21% |
| 21 Nov 2024 | 36.71 | 37.41 | 37.41 | 36.50 | 375233 | -2.03% |
| 19 Nov 2024 | 37.47 | 38.00 | 38.29 | 37.20 | 580877 | 0.86% |
| 18 Nov 2024 | 37.15 | 37.99 | 38.19 | 36.24 | 572384 | 0.30% |
| 14 Nov 2024 | 37.04 | 36.00 | 37.90 | 35.80 | 850684 | 1.54% |
| 13 Nov 2024 | 36.48 | 38.40 | 38.99 | 36.25 | 1008605 | -4.23% |
| 12 Nov 2024 | 38.09 | 38.60 | 38.95 | 38.00 | 676402 | -1.53% |
| 11 Nov 2024 | 38.68 | 40.25 | 40.39 | 38.21 | 836303 | -3.11% |
| 08 Nov 2024 | 39.92 | 41.54 | 41.98 | 39.75 | 1218343 | -3.43% |
| 07 Nov 2024 | 41.34 | 42.80 | 43.25 | 41.17 | 793940 | -1.81% |
| 06 Nov 2024 | 42.10 | 41.90 | 42.40 | 41.49 | 835388 | 1.18% |
| 05 Nov 2024 | 41.61 | 40.94 | 42.00 | 40.53 | 419120 | 1.64% |
| 04 Nov 2024 | 40.94 | 43.10 | 43.10 | 40.84 | 735023 | -4.50% |
| 01 Nov 2024 | 42.87 | 42.30 | 43.10 | 42.20 | 172470 | 1.64% |
| 31 Oct 2024 | 42.18 | 41.66 | 42.54 | 41.28 | 536028 | 1.22% |
| 30 Oct 2024 | 41.67 | 39.90 | 41.82 | 39.85 | 604451 | 4.31% |
| 29 Oct 2024 | 39.95 | 40.85 | 41.53 | 39.69 | 1159877 | -1.99% |
| 28 Oct 2024 | 40.76 | 39.97 | 41.80 | 39.84 | 1913869 | 3.11% |
| 25 Oct 2024 | 39.53 | 42.40 | 42.45 | 39.22 | 1495505 | -5.50% |
| 24 Oct 2024 | 41.83 | 41.93 | 42.48 | 41.55 | 743693 | -0.21% |
| 23 Oct 2024 | 41.92 | 42.60 | 43.39 | 41.20 | 753655 | -1.69% |
| 22 Oct 2024 | 42.64 | 44.00 | 44.40 | 42.12 | 823742 | -3.07% |
| 21 Oct 2024 | 43.99 | 44.35 | 44.50 | 43.50 | 269544 | -0.18% |
| 18 Oct 2024 | 44.07 | 44.43 | 44.48 | 43.75 | 537151 | -0.90% |
| 17 Oct 2024 | 44.47 | 45.05 | 45.50 | 44.27 | 304461 | -1.62% |
| 16 Oct 2024 | 45.20 | 45.25 | 45.70 | 45.08 | 244738 | -0.48% |
| 15 Oct 2024 | 45.42 | 46.02 | 46.09 | 45.30 | 249155 | -1.28% |
| 14 Oct 2024 | 46.01 | 46.87 | 46.96 | 45.61 | 369176 | -1.73% |
| 11 Oct 2024 | 46.82 | 47.45 | 47.59 | 46.60 | 528643 | -0.85% |
| 10 Oct 2024 | 47.22 | 45.89 | 47.88 | 45.57 | 949460 | 3.62% |
| 09 Oct 2024 | 45.57 | 46.14 | 46.64 | 45.50 | 580559 | 0.18% |
| 08 Oct 2024 | 45.49 | 43.97 | 45.65 | 43.61 | 576773 | 3.46% |
| 07 Oct 2024 | 43.97 | 47.05 | 47.40 | 43.62 | 1082047 | -6.23% |
| 04 Oct 2024 | 46.89 | 46.44 | 47.29 | 45.90 | 820194 | 1.60% |
| 03 Oct 2024 | 46.15 | 47.50 | 47.55 | 45.95 | 742544 | -3.11% |
| 01 Oct 2024 | 47.63 | 47.50 | 48.28 | 47.40 | 361663 | -0.50% |
| 30 Sep 2024 | 47.87 | 47.55 | 48.65 | 47.30 | 414155 | -0.46% |
| 27 Sep 2024 | 48.09 | 48.20 | 48.60 | 47.65 | 1097745 | 0.02% |
| 26 Sep 2024 | 48.08 | 48.25 | 48.71 | 47.62 | 1009163 | -1.35% |
| 25 Sep 2024 | 48.74 | 48.89 | 49.53 | 47.87 | 1071404 | -0.31% |
| 24 Sep 2024 | 48.89 | 48.65 | 49.31 | 47.86 | 939552 | 0.80% |
| 23 Sep 2024 | 48.50 | 48.60 | 48.71 | 47.73 | 616726 | 0.19% |
| 20 Sep 2024 | 48.41 | 46.05 | 48.73 | 46.05 | 1395692 | 4.09% |
| 19 Sep 2024 | 46.51 | 47.65 | 47.94 | 45.74 | 716943 | -2.08% |
| 18 Sep 2024 | 47.50 | 47.50 | 47.84 | 47.05 | 831866 | 0.13% |
| 17 Sep 2024 | 47.44 | 47.98 | 48.25 | 47.35 | 435104 | -0.50% |
| 16 Sep 2024 | 47.68 | 48.35 | 48.80 | 47.47 | 510433 | -1.12% |
| 13 Sep 2024 | 48.22 | 47.15 | 48.75 | 47.12 | 1093006 | 2.33% |
| 12 Sep 2024 | 47.12 | 47.28 | 47.55 | 46.82 | 595080 | -0.34% |
| 11 Sep 2024 | 47.28 | 48.61 | 48.68 | 47.05 | 575116 | -2.90% |
| 10 Sep 2024 | 48.69 | 48.67 | 49.20 | 48.08 | 1040080 | 0.06% |
| 09 Sep 2024 | 48.66 | 46.01 | 49.38 | 45.10 | 2606707 | 5.97% |
| 06 Sep 2024 | 45.92 | 46.45 | 46.50 | 45.79 | 720277 | -1.14% |
| 05 Sep 2024 | 46.45 | 46.64 | 47.14 | 46.28 | 784229 | -0.34% |
| 04 Sep 2024 | 46.61 | 47.01 | 47.46 | 46.49 | 717494 | -1.54% |
| 03 Sep 2024 | 47.34 | 47.64 | 47.90 | 47.25 | 452171 | -0.21% |
| 02 Sep 2024 | 47.44 | 48.30 | 48.53 | 47.30 | 701528 | -1.39% |
| 30 Aug 2024 | 48.11 | 48.75 | 48.91 | 48.02 | 485301 | -1.25% |
| 29 Aug 2024 | 48.72 | 49.30 | 49.60 | 48.51 | 692679 | -1.40% |
| 28 Aug 2024 | 49.41 | 48.79 | 49.79 | 48.65 | 790930 | 1.31% |
| 27 Aug 2024 | 48.77 | 48.86 | 49.35 | 48.40 | 901281 | 0.41% |
| 26 Aug 2024 | 48.57 | 49.57 | 49.57 | 48.40 | 1029844 | -1.30% |
| 23 Aug 2024 | 49.21 | 49.23 | 50.20 | 48.70 | 2077324 | 0.37% |
| 22 Aug 2024 | 49.03 | 49.20 | 49.50 | 48.90 | 797165 | 0.22% |
| 21 Aug 2024 | 48.92 | 48.50 | 49.27 | 48.20 | 812396 | 1.28% |
| 20 Aug 2024 | 48.30 | 48.49 | 49.20 | 48.20 | 883401 | 0.56% |
| 19 Aug 2024 | 48.03 | 47.70 | 48.44 | 47.69 | 1004974 | 0.95% |
| 16 Aug 2024 | 47.58 | 47.00 | 48.24 | 46.72 | 1136903 | 2.26% |
| 14 Aug 2024 | 46.53 | 48.90 | 48.90 | 46.30 | 1463464 | -3.32% |
| 13 Aug 2024 | 48.13 | 49.40 | 49.74 | 47.99 | 658771 | -1.92% |
| 12 Aug 2024 | 49.07 | 48.88 | 49.56 | 47.93 | 998852 | -0.10% |
| 09 Aug 2024 | 49.12 | 49.18 | 49.49 | 48.82 | 947962 | 0.66% |
| 08 Aug 2024 | 48.80 | 50.53 | 51.10 | 48.60 | 2336889 | -3.42% |
| 07 Aug 2024 | 50.53 | 49.99 | 50.70 | 49.29 | 1018076 | 2.25% |
| 06 Aug 2024 | 49.42 | 50.50 | 50.94 | 49.20 | 1187553 | -0.44% |
| 05 Aug 2024 | 49.64 | 50.50 | 51.44 | 48.96 | 2308042 | -5.39% |
| 02 Aug 2024 | 52.47 | 51.20 | 53.41 | 51.20 | 1432851 | 0.17% |
| 01 Aug 2024 | 52.38 | 54.00 | 54.29 | 52.10 | 1226434 | -2.04% |
| 31 Jul 2024 | 53.47 | 54.30 | 54.34 | 53.20 | 908860 | -0.83% |
| 30 Jul 2024 | 53.92 | 54.60 | 55.07 | 53.68 | 1405612 | -0.97% |
| 29 Jul 2024 | 54.45 | 53.85 | 55.18 | 53.85 | 1644981 | 1.25% |
| 26 Jul 2024 | 53.78 | 53.44 | 53.99 | 53.00 | 1215044 | 1.36% |
| 25 Jul 2024 | 53.06 | 52.88 | 53.88 | 52.75 | 1323082 | -0.67% |
| 24 Jul 2024 | 53.42 | 52.50 | 54.26 | 52.27 | 1271671 | 1.71% |
| 23 Jul 2024 | 52.52 | 54.55 | 55.10 | 50.20 | 2914162 | -3.88% |
| 22 Jul 2024 | 54.64 | 54.00 | 55.70 | 53.24 | 1623919 | -0.42% |
| 19 Jul 2024 | 54.87 | 56.59 | 56.78 | 54.58 | 2636468 | -3.04% |
| 18 Jul 2024 | 56.59 | 58.19 | 58.22 | 55.79 | 2644247 | -2.80% |
| 16 Jul 2024 | 58.22 | 56.68 | 59.30 | 56.20 | 5538269 | 3.15% |
| 15 Jul 2024 | 56.44 | 57.88 | 57.89 | 56.07 | 1792143 | -1.71% |
| 12 Jul 2024 | 57.42 | 56.95 | 59.60 | 56.62 | 6527955 | 1.43% |
| 11 Jul 2024 | 56.61 | 55.25 | 56.89 | 54.90 | 3188424 | 3.40% |
| 10 Jul 2024 | 54.75 | 57.04 | 57.48 | 53.26 | 4867248 | -4.01% |
| 09 Jul 2024 | 57.04 | 57.47 | 58.79 | 56.67 | 4132029 | -0.75% |
| 08 Jul 2024 | 57.47 | 58.90 | 58.99 | 57.15 | 3605533 | -1.59% |
| 05 Jul 2024 | 58.40 | 59.05 | 60.48 | 58.03 | 8478892 | -0.27% |
| 04 Jul 2024 | 58.56 | 60.20 | 60.70 | 57.62 | 5883720 | -2.11% |
| 03 Jul 2024 | 59.82 | 60.95 | 61.60 | 59.55 | 10483824 | -1.45% |
| 02 Jul 2024 | 60.70 | 54.99 | 62.20 | 54.80 | 48589042 | 10.93% |
| 01 Jul 2024 | 54.72 | 55.24 | 55.40 | 54.49 | 2215338 | -0.42% |
| 28 Jun 2024 | 54.95 | 55.60 | 56.13 | 54.70 | 3052255 | -1.15% |
| 27 Jun 2024 | 55.59 | 56.40 | 57.95 | 54.20 | 7859743 | -0.43% |
| 26 Jun 2024 | 55.83 | 54.60 | 57.25 | 53.97 | 11335484 | 2.29% |
| 25 Jun 2024 | 54.58 | 55.71 | 56.10 | 54.20 | 4701790 | -1.96% |
| 24 Jun 2024 | 55.67 | 55.10 | 57.79 | 54.77 | 18001065 | 1.20% |
| 21 Jun 2024 | 55.01 | 52.61 | 55.50 | 51.62 | 15330767 | 5.00% |
| 20 Jun 2024 | 52.39 | 50.54 | 52.90 | 50.03 | 6354002 | 4.05% |
| 19 Jun 2024 | 50.35 | 51.74 | 51.80 | 50.05 | 2083008 | -1.91% |
| 18 Jun 2024 | 51.33 | 51.75 | 52.10 | 51.00 | 2805075 | -0.06% |
| 14 Jun 2024 | 51.36 | 50.51 | 52.88 | 49.36 | 8001344 | 2.23% |
| 13 Jun 2024 | 50.24 | 48.90 | 51.79 | 48.55 | 9105138 | 4.56% |
| 12 Jun 2024 | 48.05 | 48.25 | 48.90 | 48.00 | 939627 | -0.83% |
| 11 Jun 2024 | 48.45 | 48.41 | 48.63 | 47.60 | 1226032 | 0.87% |
| 10 Jun 2024 | 48.03 | 47.90 | 48.64 | 47.25 | 1527662 | 2.08% |
| 07 Jun 2024 | 47.05 | 46.80 | 47.30 | 46.15 | 1128012 | 1.62% |
| 06 Jun 2024 | 46.30 | 45.05 | 46.75 | 44.90 | 1752264 | 3.35% |
| 05 Jun 2024 | 44.80 | 43.05 | 45.10 | 41.35 | 1842398 | 5.29% |
| 04 Jun 2024 | 42.55 | 46.45 | 46.50 | 40.40 | 2769827 | -8.59% |
| 03 Jun 2024 | 46.55 | 47.70 | 48.35 | 45.90 | 2318618 | 0.22% |
| 31 May 2024 | 46.45 | 47.40 | 47.90 | 45.85 | 2273312 | -1.90% |
| 30 May 2024 | 47.35 | 49.75 | 49.95 | 47.20 | 4084739 | -7.43% |
| 29 May 2024 | 51.15 | 52.00 | 52.80 | 50.10 | 2772940 | -2.39% |
| 28 May 2024 | 52.40 | 52.70 | 53.60 | 52.00 | 2481253 | 0.58% |
| 27 May 2024 | 52.10 | 52.60 | 54.20 | 51.35 | 3892776 | -0.57% |
| 24 May 2024 | 52.40 | 53.35 | 53.50 | 52.20 | 1123663 | -1.69% |
| 23 May 2024 | 53.30 | 53.80 | 54.15 | 53.05 | 1374717 | -0.56% |
| 22 May 2024 | 53.60 | 53.50 | 54.00 | 52.00 | 2013579 | 0.19% |
| 21 May 2024 | 53.50 | 55.45 | 55.45 | 53.20 | 1905064 | -2.82% |
| 18 May 2024 | 55.05 | 54.65 | 55.50 | 54.65 | 304289 | 0.64% |
| 17 May 2024 | 54.70 | 54.20 | 55.75 | 53.80 | 4003603 | 0.83% |
| 16 May 2024 | 54.25 | 56.05 | 56.25 | 53.85 | 2625868 | -2.60% |
| 15 May 2024 | 55.70 | 55.00 | 56.30 | 52.55 | 6983860 | 2.01% |
| 14 May 2024 | 54.60 | 52.00 | 55.25 | 52.00 | 7584965 | 5.10% |
| 13 May 2024 | 51.95 | 53.20 | 53.95 | 50.90 | 1341922 | -2.44% |
| 10 May 2024 | 53.25 | 53.60 | 54.00 | 51.95 | 2737513 | -0.28% |
| 09 May 2024 | 53.40 | 54.45 | 55.15 | 52.70 | 1985141 | -2.38% |
| 08 May 2024 | 54.70 | 54.75 | 55.85 | 54.35 | 1795869 | -1.00% |
| 07 May 2024 | 55.25 | 55.50 | 56.70 | 54.20 | 3773317 | 0.27% |
| 06 May 2024 | 55.10 | 57.65 | 57.90 | 55.00 | 3086149 | -3.84% |
| 03 May 2024 | 57.30 | 57.25 | 58.40 | 56.55 | 8693672 | 1.42% |
| 02 May 2024 | 56.50 | 52.10 | 56.95 | 52.00 | 19584801 | 8.45% |
| 30 Apr 2024 | 52.10 | 53.00 | 53.50 | 51.80 | 3578596 | -1.42% |
| 29 Apr 2024 | 52.85 | 50.40 | 53.50 | 50.30 | 7754626 | 5.81% |
| 26 Apr 2024 | 49.95 | 49.40 | 50.45 | 49.20 | 2299246 | 1.11% |
| 25 Apr 2024 | 49.40 | 49.00 | 49.80 | 48.40 | 2091121 | 0.51% |
| 24 Apr 2024 | 49.15 | 47.05 | 49.90 | 46.45 | 7121406 | 5.25% |
| 23 Apr 2024 | 46.70 | 44.10 | 47.50 | 44.10 | 6300751 | 6.38% |
| 22 Apr 2024 | 43.90 | 44.15 | 44.40 | 43.70 | 350074 | 0.11% |
| 19 Apr 2024 | 43.85 | 43.55 | 43.95 | 42.55 | 511488 | 0.69% |
| 18 Apr 2024 | 43.55 | 43.95 | 44.50 | 43.50 | 525567 | -0.68% |
| 16 Apr 2024 | 43.85 | 43.50 | 44.35 | 43.20 | 463359 | 0.69% |
| 15 Apr 2024 | 43.55 | 43.60 | 44.45 | 42.75 | 878551 | -2.68% |
| 12 Apr 2024 | 44.75 | 44.80 | 45.80 | 44.55 | 580395 | -1.21% |
| 10 Apr 2024 | 45.30 | 46.45 | 46.45 | 45.20 | 789863 | -1.74% |
| 09 Apr 2024 | 46.10 | 46.85 | 46.85 | 45.75 | 843018 | -0.97% |
| 08 Apr 2024 | 46.55 | 46.65 | 47.15 | 45.50 | 886394 | 1.64% |
| 05 Apr 2024 | 45.80 | 45.45 | 45.90 | 44.65 | 768253 | 1.33% |
| 04 Apr 2024 | 45.20 | 46.10 | 46.30 | 45.00 | 1047477 | -1.09% |
| 03 Apr 2024 | 45.70 | 45.00 | 46.05 | 44.80 | 1309096 | 0.66% |
| 02 Apr 2024 | 45.40 | 43.85 | 45.65 | 43.40 | 1892936 | 3.53% |
| 01 Apr 2024 | 43.85 | 41.60 | 43.95 | 41.55 | 1279325 | 6.56% |
| 28 Mar 2024 | 41.15 | 41.90 | 42.95 | 40.85 | 2587825 | 0.49% |
| 27 Mar 2024 | 40.95 | 42.35 | 42.55 | 40.70 | 1713645 | -2.38% |
| 26 Mar 2024 | 41.95 | 42.90 | 43.05 | 41.85 | 1020635 | -2.21% |
| 22 Mar 2024 | 42.90 | 43.20 | 43.75 | 42.70 | 755833 | 0.12% |
| 21 Mar 2024 | 42.85 | 42.15 | 43.00 | 42.00 | 723655 | 2.63% |
| 20 Mar 2024 | 41.75 | 42.00 | 42.20 | 41.00 | 1285642 | 0.00% |
| 19 Mar 2024 | 41.75 | 43.00 | 43.20 | 41.55 | 879892 | -2.68% |
| 18 Mar 2024 | 42.90 | 43.70 | 44.50 | 42.60 | 828940 | -1.94% |
| 15 Mar 2024 | 43.75 | 42.90 | 44.40 | 42.10 | 1229484 | 1.98% |
| 14 Mar 2024 | 42.90 | 41.00 | 43.35 | 40.70 | 1652958 | 4.13% |
| 13 Mar 2024 | 41.20 | 44.40 | 44.60 | 40.30 | 2417751 | -6.79% |
| 12 Mar 2024 | 44.20 | 46.20 | 46.20 | 43.50 | 1638373 | -4.12% |
| 11 Mar 2024 | 46.10 | 47.00 | 47.35 | 45.60 | 1278694 | -2.23% |
| 07 Mar 2024 | 47.15 | 48.00 | 48.25 | 46.90 | 835170 | -1.15% |
| 06 Mar 2024 | 47.70 | 49.20 | 49.30 | 46.70 | 1400797 | -3.05% |
| 05 Mar 2024 | 49.20 | 49.50 | 49.50 | 48.75 | 803243 | -0.51% |
| 04 Mar 2024 | 49.45 | 50.65 | 50.75 | 49.05 | 876605 | -1.98% |
| 02 Mar 2024 | 50.45 | 49.35 | 50.95 | 49.35 | 319794 | 2.33% |
| 01 Mar 2024 | 49.30 | 49.55 | 50.25 | 49.10 | 1109417 | 0.31% |
| 29 Feb 2024 | 49.15 | 49.85 | 50.00 | 48.10 | 1583853 | -0.51% |
| 28 Feb 2024 | 49.40 | 51.70 | 53.00 | 49.10 | 2291559 | -4.45% |
| 27 Feb 2024 | 51.70 | 52.50 | 52.75 | 50.90 | 1521031 | -2.54% |
| 26 Feb 2024 | 53.05 | 53.45 | 54.00 | 51.95 | 2459191 | -0.09% |
| 23 Feb 2024 | 53.10 | 50.00 | 54.00 | 49.85 | 6053305 | 7.06% |
| 22 Feb 2024 | 49.60 | 50.85 | 50.85 | 48.55 | 1504088 | -1.88% |
| 21 Feb 2024 | 50.55 | 51.85 | 51.90 | 50.25 | 1459122 | -2.03% |
| 20 Feb 2024 | 51.60 | 50.60 | 51.90 | 50.25 | 1675739 | 1.88% |
| 19 Feb 2024 | 50.65 | 51.20 | 52.00 | 50.40 | 2394298 | -0.59% |
| 16 Feb 2024 | 50.95 | 51.05 | 52.20 | 50.70 | 1595821 | 0.10% |
| 15 Feb 2024 | 50.90 | 50.05 | 52.00 | 50.05 | 2304102 | 2.11% |
| 14 Feb 2024 | 49.85 | 48.25 | 50.95 | 48.10 | 2235068 | 2.47% |
| 13 Feb 2024 | 48.65 | 50.00 | 50.00 | 47.75 | 2014239 | -2.41% |
| 12 Feb 2024 | 49.85 | 51.70 | 52.80 | 48.80 | 3170877 | -3.30% |
| 09 Feb 2024 | 51.55 | 53.30 | 53.50 | 51.00 | 4689779 | -5.24% |
| 08 Feb 2024 | 54.40 | 56.95 | 57.05 | 54.15 | 3155314 | -3.97% |
| 07 Feb 2024 | 56.65 | 56.95 | 58.00 | 56.35 | 4381521 | 0.09% |
| 06 Feb 2024 | 56.60 | 57.00 | 58.00 | 56.10 | 3264711 | -0.44% |
| 05 Feb 2024 | 56.85 | 54.95 | 57.50 | 54.05 | 6885061 | 3.46% |
| 02 Feb 2024 | 54.95 | 56.15 | 56.40 | 54.45 | 3349780 | -1.61% |
| 01 Feb 2024 | 55.85 | 57.45 | 57.60 | 55.20 | 4230421 | -2.70% |
| 31 Jan 2024 | 57.40 | 58.20 | 59.70 | 57.00 | 7034638 | -0.61% |
| 30 Jan 2024 | 57.75 | 56.30 | 59.60 | 54.95 | 12023784 | 3.59% |
| 29 Jan 2024 | 55.75 | 56.00 | 57.15 | 55.30 | 5601944 | 0.27% |
| 25 Jan 2024 | 55.60 | 52.05 | 56.00 | 51.80 | 10314014 | 7.03% |
| 24 Jan 2024 | 51.95 | 51.00 | 52.35 | 49.40 | 3133158 | 2.16% |
| 23 Jan 2024 | 50.85 | 55.25 | 55.40 | 50.00 | 5904283 | -7.38% |
| 20 Jan 2024 | 54.90 | 53.50 | 57.45 | 53.50 | 8899617 | 1.67% |
| 19 Jan 2024 | 54.00 | 48.45 | 54.90 | 48.15 | 24952805 | 12.38% |
| 18 Jan 2024 | 48.05 | 47.60 | 49.00 | 45.75 | 3733054 | 0.52% |
| 17 Jan 2024 | 47.80 | 47.90 | 49.20 | 47.40 | 4169366 | -2.65% |
| 16 Jan 2024 | 49.10 | 48.00 | 49.95 | 47.00 | 10445456 | 3.48% |
| 15 Jan 2024 | 47.45 | 44.70 | 48.75 | 44.10 | 12986090 | 6.15% |
| 12 Jan 2024 | 44.70 | 45.75 | 46.15 | 44.55 | 2998950 | -1.00% |
| 11 Jan 2024 | 45.15 | 43.20 | 45.75 | 42.80 | 3989329 | 4.51% |
| 10 Jan 2024 | 43.20 | 43.35 | 43.65 | 43.05 | 1021926 | -0.46% |
| 09 Jan 2024 | 43.40 | 43.25 | 43.60 | 43.10 | 1285409 | 0.70% |
| 08 Jan 2024 | 43.10 | 43.90 | 43.90 | 43.00 | 796947 | -1.15% |
| 05 Jan 2024 | 43.60 | 43.40 | 44.25 | 43.25 | 1906641 | 0.81% |
| 04 Jan 2024 | 43.25 | 43.20 | 43.60 | 42.95 | 1125368 | 0.82% |
| 03 Jan 2024 | 42.90 | 43.45 | 43.50 | 42.70 | 1614467 | -0.69% |
| 02 Jan 2024 | 43.20 | 43.40 | 43.50 | 42.50 | 1205215 | 0.23% |
| 01 Jan 2024 | 43.10 | 43.00 | 43.65 | 42.80 | 1267810 | -0.35% |
| 29 Dec 2023 | 43.25 | 43.40 | 43.50 | 42.90 | 715064 | -0.23% |
| 28 Dec 2023 | 43.35 | 44.10 | 44.80 | 43.25 | 1512485 | -1.03% |
| 27 Dec 2023 | 43.80 | 43.25 | 44.65 | 43.25 | 3073575 | 1.39% |
| 26 Dec 2023 | 43.20 | 43.15 | 43.40 | 42.60 | 1189886 | 0.70% |
| 22 Dec 2023 | 42.90 | 43.50 | 43.70 | 42.50 | 1127511 | -0.58% |
| 21 Dec 2023 | 43.15 | 42.00 | 43.40 | 41.50 | 1428328 | 2.13% |
| 20 Dec 2023 | 42.25 | 44.30 | 45.50 | 42.00 | 5275962 | -3.87% |
| 19 Dec 2023 | 43.95 | 43.40 | 44.55 | 43.40 | 2160125 | 0.80% |
| 18 Dec 2023 | 43.60 | 43.20 | 44.25 | 42.80 | 2013316 | 0.69% |
| 15 Dec 2023 | 43.30 | 43.45 | 43.70 | 43.10 | 1171402 | 0.35% |
| 14 Dec 2023 | 43.15 | 43.50 | 43.75 | 42.90 | 1370003 | 0.00% |
| 13 Dec 2023 | 43.15 | 43.50 | 43.60 | 42.75 | 1416297 | -0.23% |
| 12 Dec 2023 | 43.25 | 43.20 | 44.30 | 43.15 | 3305812 | 1.17% |
| 11 Dec 2023 | 42.75 | 42.45 | 43.10 | 42.45 | 1274367 | 0.71% |
| 08 Dec 2023 | 42.45 | 43.30 | 43.50 | 42.15 | 1557671 | -1.05% |
| 07 Dec 2023 | 42.90 | 42.90 | 43.60 | 42.40 | 2345049 | 0.00% |
| 06 Dec 2023 | 42.90 | 42.70 | 44.40 | 42.40 | 7856796 | 2.75% |
| 05 Dec 2023 | 41.75 | 40.65 | 41.90 | 40.40 | 5207001 | 3.21% |
| 04 Dec 2023 | 40.45 | 41.05 | 41.15 | 40.25 | 1337628 | 0.00% |
| 01 Dec 2023 | 40.45 | 40.70 | 41.00 | 40.30 | 1630594 | -0.12% |
| 30 Nov 2023 | 40.50 | 40.80 | 41.40 | 40.30 | 1506816 | -0.49% |
| 29 Nov 2023 | 40.70 | 40.80 | 41.55 | 40.40 | 1459111 | -0.12% |
| 28 Nov 2023 | 40.75 | 42.05 | 42.20 | 40.20 | 2005721 | -2.51% |
| 24 Nov 2023 | 41.80 | 42.50 | 42.70 | 41.55 | 1428239 | -1.18% |
| 23 Nov 2023 | 42.30 | 42.60 | 42.90 | 42.20 | 785785 | -0.35% |
| 22 Nov 2023 | 42.45 | 43.20 | 43.35 | 42.25 | 915757 | -1.16% |
| 21 Nov 2023 | 42.95 | 42.90 | 43.25 | 42.55 | 792843 | 0.35% |
| 20 Nov 2023 | 42.80 | 43.25 | 43.50 | 42.55 | 1142888 | -0.58% |
| 17 Nov 2023 | 43.05 | 43.25 | 43.75 | 42.35 | 837956 | -0.35% |
| 16 Nov 2023 | 43.20 | 43.65 | 43.75 | 43.10 | 829383 | -0.58% |
| 15 Nov 2023 | 43.45 | 43.90 | 44.00 | 43.10 | 900331 | 0.35% |
| 13 Nov 2023 | 43.30 | 44.00 | 44.10 | 43.00 | 1289939 | -1.59% |
| 12 Nov 2023 | 44.00 | 44.00 | 44.30 | 43.85 | 479667 | 0.80% |
| 10 Nov 2023 | 43.65 | 42.05 | 44.10 | 41.90 | 3291953 | 3.31% |
| 09 Nov 2023 | 42.25 | 43.15 | 43.40 | 42.00 | 3574628 | -2.09% |
| 08 Nov 2023 | 43.15 | 47.05 | 47.30 | 42.15 | 4099491 | -7.80% |
| 07 Nov 2023 | 46.80 | 46.60 | 47.25 | 46.45 | 962878 | 0.54% |
| 06 Nov 2023 | 46.55 | 46.90 | 47.15 | 46.35 | 1018313 | 0.00% |
| 03 Nov 2023 | 46.55 | 46.25 | 46.90 | 45.85 | 962384 | 1.64% |
| 02 Nov 2023 | 45.80 | 45.85 | 47.00 | 45.60 | 696539 | 0.99% |
| 01 Nov 2023 | 45.35 | 46.15 | 46.40 | 45.25 | 1132307 | -1.63% |
| 31 Oct 2023 | 46.10 | 45.95 | 46.70 | 45.40 | 1395147 | 0.88% |
| 30 Oct 2023 | 45.70 | 46.00 | 46.20 | 45.00 | 889578 | -0.65% |
| 27 Oct 2023 | 46.00 | 45.45 | 46.25 | 45.20 | 1328861 | 2.11% |
| 26 Oct 2023 | 45.05 | 44.30 | 45.25 | 42.90 | 2610216 | 1.01% |
| 25 Oct 2023 | 44.60 | 46.35 | 46.60 | 43.60 | 2643131 | -1.33% |
| 23 Oct 2023 | 45.20 | 50.95 | 51.40 | 44.20 | 5341381 | -10.14% |
| 20 Oct 2023 | 50.30 | 50.80 | 52.20 | 49.70 | 2703968 | -1.37% |
| 19 Oct 2023 | 51.00 | 49.80 | 51.35 | 49.35 | 2477289 | 1.80% |
| 18 Oct 2023 | 50.10 | 51.40 | 51.50 | 49.50 | 2239914 | -2.15% |
| 17 Oct 2023 | 51.20 | 51.05 | 52.30 | 50.75 | 1791502 | 0.49% |
| 16 Oct 2023 | 50.95 | 50.05 | 51.85 | 49.65 | 2687213 | 2.21% |
| 13 Oct 2023 | 49.85 | 50.50 | 51.05 | 49.50 | 1842727 | -1.77% |
| 12 Oct 2023 | 50.75 | 50.85 | 52.90 | 49.70 | 6555089 | 0.79% |
| 11 Oct 2023 | 50.35 | 49.25 | 51.80 | 49.00 | 7845596 | 2.97% |
| 10 Oct 2023 | 48.90 | 49.10 | 49.90 | 48.60 | 1529305 | 0.20% |
| 09 Oct 2023 | 48.80 | 49.05 | 49.45 | 48.00 | 1317159 | -2.20% |
| 06 Oct 2023 | 49.90 | 50.80 | 51.70 | 49.50 | 1642903 | -1.38% |
| 05 Oct 2023 | 50.60 | 51.50 | 51.65 | 50.15 | 1545125 | -1.36% |
| 04 Oct 2023 | 51.30 | 51.75 | 52.05 | 50.40 | 1441597 | -1.06% |
| 03 Oct 2023 | 51.85 | 52.60 | 53.15 | 51.60 | 1043245 | -1.05% |
| 29 Sep 2023 | 52.40 | 52.05 | 52.90 | 51.40 | 1145109 | 1.26% |
| 28 Sep 2023 | 51.75 | 53.05 | 53.40 | 51.40 | 1334012 | -1.90% |
| 27 Sep 2023 | 52.75 | 52.30 | 53.65 | 52.25 | 1503708 | 0.86% |
| 26 Sep 2023 | 52.30 | 51.80 | 52.85 | 51.80 | 939256 | 0.87% |
| 25 Sep 2023 | 51.85 | 51.60 | 52.65 | 51.35 | 1470983 | 0.97% |
| 22 Sep 2023 | 51.35 | 51.55 | 52.30 | 50.20 | 1484442 | 0.29% |
| 21 Sep 2023 | 51.20 | 52.60 | 53.15 | 51.00 | 1874614 | -2.57% |
| 20 Sep 2023 | 52.55 | 52.90 | 53.25 | 51.55 | 1728933 | -0.85% |
| 18 Sep 2023 | 53.00 | 53.80 | 54.35 | 52.75 | 1685543 | -1.03% |
| 15 Sep 2023 | 53.55 | 55.30 | 55.65 | 52.90 | 2126765 | -2.64% |
| 14 Sep 2023 | 55.00 | 54.80 | 55.90 | 54.30 | 2343795 | 1.57% |
| 13 Sep 2023 | 54.15 | 53.25 | 55.60 | 51.90 | 3818550 | 1.59% |
| 12 Sep 2023 | 53.30 | 59.25 | 59.40 | 51.60 | 6545294 | -9.28% |
| 11 Sep 2023 | 58.75 | 57.45 | 59.60 | 57.20 | 4998085 | 3.25% |
| 08 Sep 2023 | 56.90 | 58.70 | 58.70 | 56.20 | 3571889 | -2.32% |
| 07 Sep 2023 | 58.25 | 58.55 | 59.80 | 57.60 | 8522905 | -0.51% |
| 06 Sep 2023 | 58.55 | 50.80 | 59.35 | 50.65 | 19524536 | 15.71% |
| 05 Sep 2023 | 50.60 | 51.75 | 52.25 | 49.95 | 2684756 | -1.56% |
| 04 Sep 2023 | 51.40 | 49.70 | 52.40 | 49.60 | 4409552 | 4.15% |
| 01 Sep 2023 | 49.35 | 49.35 | 49.95 | 48.30 | 2219510 | 0.30% |
| 31 Aug 2023 | 49.20 | 49.70 | 49.85 | 49.00 | 1128035 | 0.00% |
| 30 Aug 2023 | 49.20 | 48.10 | 50.00 | 48.10 | 2467251 | 3.04% |
| 29 Aug 2023 | 47.75 | 48.55 | 49.10 | 47.40 | 2057695 | -1.04% |
| 28 Aug 2023 | 48.25 | 50.50 | 51.20 | 48.05 | 4318135 | -4.93% |
| 25 Aug 2023 | 50.75 | 50.25 | 53.75 | 50.00 | 8139730 | 1.20% |
| 24 Aug 2023 | 50.15 | 50.20 | 51.50 | 49.85 | 2662820 | 0.50% |
| 23 Aug 2023 | 49.90 | 50.00 | 51.65 | 49.50 | 5401597 | 1.42% |
| 22 Aug 2023 | 49.20 | 50.30 | 51.00 | 48.90 | 2472601 | -1.50% |
| 21 Aug 2023 | 49.95 | 49.55 | 51.20 | 48.80 | 4791454 | 2.04% |
| 18 Aug 2023 | 48.95 | 49.65 | 50.75 | 48.40 | 7737522 | 0.41% |
| 17 Aug 2023 | 48.75 | 44.80 | 49.90 | 44.80 | 16919641 | 9.80% |
| 16 Aug 2023 | 44.40 | 41.00 | 44.80 | 41.00 | 4472470 | 6.73% |
| 14 Aug 2023 | 41.60 | 42.50 | 42.60 | 41.10 | 2530133 | -2.12% |
| 11 Aug 2023 | 42.50 | 44.90 | 44.90 | 42.30 | 3247760 | -4.82% |
| 10 Aug 2023 | 44.65 | 44.40 | 45.60 | 44.25 | 4640997 | 1.71% |
| 09 Aug 2023 | 43.90 | 45.00 | 45.30 | 43.80 | 1199944 | -2.23% |
| 08 Aug 2023 | 44.90 | 44.50 | 45.60 | 44.50 | 2373779 | 1.35% |
| 07 Aug 2023 | 44.30 | 44.20 | 44.65 | 43.75 | 1586932 | 1.14% |
| 04 Aug 2023 | 43.80 | 43.65 | 44.00 | 43.25 | 1073468 | 0.57% |
| 03 Aug 2023 | 43.55 | 42.35 | 43.85 | 42.05 | 1490263 | 3.69% |
| 02 Aug 2023 | 42.00 | 43.90 | 43.90 | 41.25 | 1900714 | -3.89% |
| 01 Aug 2023 | 43.70 | 43.80 | 44.60 | 43.55 | 1816467 | -0.68% |
| 31 Jul 2023 | 44.00 | 44.25 | 44.45 | 43.55 | 2127417 | 0.34% |
| 28 Jul 2023 | 43.85 | 42.90 | 44.20 | 42.60 | 3635359 | 2.93% |
| 27 Jul 2023 | 42.60 | 41.35 | 43.40 | 41.30 | 3664627 | 3.52% |
| 26 Jul 2023 | 41.15 | 41.00 | 41.50 | 41.00 | 704691 | 0.49% |
| 25 Jul 2023 | 40.95 | 41.10 | 41.90 | 40.85 | 1190213 | 0.37% |
| 24 Jul 2023 | 40.80 | 41.50 | 42.25 | 40.70 | 1252838 | -1.92% |
| 21 Jul 2023 | 41.60 | 40.90 | 41.75 | 40.75 | 902539 | 1.09% |
| 20 Jul 2023 | 41.15 | 41.95 | 42.05 | 40.85 | 936123 | -1.56% |
| 19 Jul 2023 | 41.80 | 41.70 | 42.10 | 41.30 | 735611 | -0.24% |
| 18 Jul 2023 | 41.90 | 42.00 | 42.40 | 41.30 | 884668 | 0.24% |
| 17 Jul 2023 | 41.80 | 40.90 | 41.95 | 40.75 | 1384153 | 2.45% |
| 14 Jul 2023 | 40.80 | 40.60 | 41.00 | 40.60 | 406439 | 0.74% |
| 13 Jul 2023 | 40.50 | 41.65 | 41.85 | 40.00 | 1138686 | -2.76% |
| 12 Jul 2023 | 41.65 | 41.90 | 42.10 | 41.45 | 1138590 | 0.24% |
| 11 Jul 2023 | 41.55 | 41.10 | 41.75 | 40.75 | 1538020 | 0.85% |
| 10 Jul 2023 | 41.20 | 41.85 | 42.25 | 41.10 | 618829 | -1.79% |
| 07 Jul 2023 | 41.95 | 42.00 | 42.45 | 41.35 | 1086155 | 0.36% |
| 06 Jul 2023 | 41.80 | 40.55 | 42.35 | 40.55 | 1811643 | 3.34% |
| 05 Jul 2023 | 40.45 | 40.60 | 40.95 | 40.30 | 613223 | 0.00% |
| 04 Jul 2023 | 40.45 | 40.95 | 41.10 | 40.30 | 697865 | -0.49% |
| 03 Jul 2023 | 40.65 | 40.65 | 41.35 | 40.50 | 642009 | 0.00% |
| 30 Jun 2023 | 40.65 | 40.70 | 41.30 | 40.50 | 567537 | -0.37% |
| 28 Jun 2023 | 40.80 | 41.05 | 41.35 | 40.65 | 373136 | -0.24% |
| 27 Jun 2023 | 40.90 | 40.75 | 41.50 | 40.65 | 905360 | 0.62% |
| 26 Jun 2023 | 40.65 | 40.55 | 40.80 | 40.25 | 627676 | -0.37% |
| 23 Jun 2023 | 40.80 | 41.70 | 41.80 | 40.65 | 824586 | -2.16% |
| 22 Jun 2023 | 41.70 | 42.60 | 42.70 | 41.50 | 987296 | -1.77% |
| 21 Jun 2023 | 42.45 | 43.00 | 43.20 | 42.30 | 532218 | -0.93% |
| 20 Jun 2023 | 42.85 | 42.60 | 43.15 | 42.60 | 669820 | 0.35% |
| 19 Jun 2023 | 42.70 | 43.00 | 43.40 | 42.30 | 829840 | -0.81% |
| 16 Jun 2023 | 43.05 | 41.85 | 43.75 | 41.85 | 2703577 | 3.11% |
| 15 Jun 2023 | 41.75 | 41.65 | 42.30 | 41.55 | 780491 | 0.24% |
| 14 Jun 2023 | 41.65 | 41.90 | 42.20 | 41.55 | 732276 | 0.00% |
| 13 Jun 2023 | 41.65 | 40.80 | 42.00 | 40.80 | 1035621 | 1.83% |
| 12 Jun 2023 | 40.90 | 41.90 | 41.90 | 40.70 | 1244439 | -1.80% |
| 09 Jun 2023 | 41.65 | 42.35 | 42.50 | 41.50 | 854618 | -1.54% |
| 08 Jun 2023 | 42.30 | 42.85 | 43.20 | 42.00 | 870695 | -1.17% |
| 07 Jun 2023 | 42.80 | 43.05 | 43.50 | 42.70 | 1337967 | 0.00% |
| 06 Jun 2023 | 42.80 | 42.70 | 43.15 | 42.45 | 791471 | 0.82% |
| 05 Jun 2023 | 42.45 | 42.90 | 43.35 | 42.30 | 851210 | -0.59% |
| 02 Jun 2023 | 42.70 | 42.60 | 43.70 | 42.55 | 986642 | 0.35% |
| 01 Jun 2023 | 42.55 | 42.40 | 43.15 | 42.40 | 789258 | 0.00% |
| 31 May 2023 | 42.55 | 42.50 | 43.05 | 42.35 | 839541 | -0.58% |
| 30 May 2023 | 42.80 | 43.50 | 43.50 | 42.65 | 720851 | -0.81% |
| 29 May 2023 | 43.15 | 43.15 | 43.70 | 42.85 | 780783 | 0.94% |
| 26 May 2023 | 42.75 | 43.00 | 43.35 | 42.60 | 697140 | 0.00% |
| 25 May 2023 | 42.75 | 43.45 | 43.85 | 42.40 | 1354404 | -0.93% |
| 24 May 2023 | 43.15 | 43.20 | 44.15 | 42.95 | 1359718 | -0.12% |
| 23 May 2023 | 43.20 | 44.80 | 44.80 | 42.80 | 1152341 | -2.70% |
| 22 May 2023 | 44.40 | 44.45 | 45.20 | 43.95 | 1703056 | 0.57% |
| 19 May 2023 | 44.15 | 45.20 | 45.45 | 43.10 | 5229175 | -5.26% |
| 18 May 2023 | 46.60 | 45.60 | 47.60 | 44.95 | 10268329 | 2.53% |
| 17 May 2023 | 45.45 | 45.95 | 46.10 | 44.95 | 1067182 | -1.09% |
| 16 May 2023 | 45.95 | 46.30 | 46.80 | 45.80 | 1846895 | 0.11% |
| 15 May 2023 | 45.90 | 45.05 | 46.45 | 44.90 | 3367966 | 1.89% |
| 12 May 2023 | 45.05 | 45.75 | 46.60 | 44.45 | 2053886 | -1.85% |
| 11 May 2023 | 45.90 | 45.70 | 46.20 | 45.40 | 1903646 | 1.21% |
| 10 May 2023 | 45.35 | 45.45 | 46.00 | 44.55 | 3116332 | 0.55% |
| 09 May 2023 | 45.10 | 42.75 | 46.20 | 42.70 | 9305097 | 6.37% |
| 08 May 2023 | 42.40 | 43.00 | 43.55 | 42.25 | 972965 | -1.51% |
| 05 May 2023 | 43.05 | 43.35 | 43.60 | 42.55 | 803482 | -0.58% |
| 04 May 2023 | 43.30 | 44.70 | 45.00 | 43.10 | 2144395 | -2.91% |
| 03 May 2023 | 44.60 | 43.65 | 45.00 | 43.50 | 2376517 | 2.18% |
| 02 May 2023 | 43.65 | 43.50 | 44.25 | 43.35 | 1164118 | 1.04% |
| 28 Apr 2023 | 43.20 | 43.75 | 43.75 | 42.90 | 851775 | -0.58% |
| 27 Apr 2023 | 43.45 | 43.00 | 43.95 | 42.90 | 1357274 | 1.76% |
| 26 Apr 2023 | 42.70 | 42.95 | 43.50 | 42.55 | 958126 | -0.47% |
| 25 Apr 2023 | 42.90 | 42.50 | 43.75 | 42.45 | 2772477 | 1.66% |
| 24 Apr 2023 | 42.20 | 42.05 | 42.75 | 41.90 | 657278 | 0.12% |
| 21 Apr 2023 | 42.15 | 42.30 | 42.65 | 41.50 | 937564 | -0.59% |
| 20 Apr 2023 | 42.40 | 42.75 | 43.00 | 42.00 | 915964 | -0.70% |
| 19 Apr 2023 | 42.70 | 41.80 | 43.40 | 41.30 | 3174519 | 2.89% |
| 18 Apr 2023 | 41.50 | 40.65 | 42.35 | 40.05 | 1398038 | 2.60% |
| 17 Apr 2023 | 40.45 | 40.50 | 40.80 | 40.00 | 763918 | -0.25% |
| 13 Apr 2023 | 40.55 | 41.20 | 41.90 | 40.35 | 1544670 | -1.70% |
| 12 Apr 2023 | 41.25 | 38.20 | 41.50 | 37.85 | 3493110 | 8.13% |
| 11 Apr 2023 | 38.15 | 38.20 | 38.70 | 37.60 | 482649 | 0.13% |
| 10 Apr 2023 | 38.10 | 39.00 | 39.20 | 37.75 | 561593 | -1.42% |
| 06 Apr 2023 | 38.65 | 38.65 | 39.10 | 38.50 | 360784 | 0.00% |
| 05 Apr 2023 | 38.65 | 39.05 | 39.35 | 38.55 | 296108 | -0.51% |
| 03 Apr 2023 | 38.85 | 38.20 | 39.10 | 37.50 | 878805 | 3.88% |
| 31 Mar 2023 | 37.40 | 38.20 | 38.40 | 37.20 | 910167 | -1.06% |
| 29 Mar 2023 | 37.80 | 40.40 | 40.40 | 35.30 | 2266737 | 8.31% |
| 28 Mar 2023 | 34.90 | 35.25 | 35.75 | 34.35 | 905308 | -2.10% |
| 27 Mar 2023 | 35.65 | 36.10 | 36.40 | 34.90 | 864066 | -1.25% |
| 24 Mar 2023 | 36.10 | 36.80 | 36.95 | 36.00 | 581436 | -1.90% |
| 23 Mar 2023 | 36.80 | 36.75 | 37.15 | 36.65 | 365222 | 0.14% |
| 22 Mar 2023 | 36.75 | 37.30 | 37.30 | 36.50 | 363319 | -0.54% |
| 21 Mar 2023 | 36.95 | 37.15 | 37.30 | 36.70 | 363267 | 0.00% |
| 20 Mar 2023 | 36.95 | 37.45 | 37.90 | 36.80 | 380137 | -1.34% |
| 17 Mar 2023 | 37.45 | 37.15 | 37.70 | 36.70 | 502505 | 1.49% |
| 16 Mar 2023 | 36.90 | 38.30 | 38.75 | 36.30 | 1666998 | -0.94% |
| 15 Mar 2023 | 37.25 | 37.50 | 37.95 | 36.80 | 638948 | 0.27% |
| 14 Mar 2023 | 37.15 | 37.45 | 37.90 | 37.00 | 586886 | -0.93% |
| 13 Mar 2023 | 37.50 | 38.80 | 39.10 | 37.30 | 669637 | -3.97% |
| 10 Mar 2023 | 39.05 | 39.60 | 39.70 | 38.95 | 592557 | -2.01% |
| 09 Mar 2023 | 39.85 | 40.25 | 40.50 | 39.55 | 569326 | -0.62% |
| 08 Mar 2023 | 40.10 | 39.70 | 40.65 | 39.60 | 730988 | -0.12% |
| 06 Mar 2023 | 40.15 | 39.65 | 40.45 | 39.50 | 1109263 | 2.16% |
| 03 Mar 2023 | 39.30 | 38.45 | 40.25 | 37.95 | 1874963 | 4.11% |
| 02 Mar 2023 | 37.75 | 37.50 | 38.15 | 37.40 | 386804 | 0.53% |
| 01 Mar 2023 | 37.55 | 37.25 | 37.95 | 37.05 | 494012 | 0.81% |
| 28 Feb 2023 | 37.25 | 36.35 | 37.50 | 36.00 | 671390 | 2.34% |
| 27 Feb 2023 | 36.40 | 37.45 | 37.50 | 36.25 | 622297 | -2.80% |
| 24 Feb 2023 | 37.45 | 37.40 | 38.00 | 37.20 | 379674 | 0.27% |
| 23 Feb 2023 | 37.35 | 37.30 | 38.05 | 37.10 | 470834 | -0.66% |
| 22 Feb 2023 | 37.60 | 37.80 | 38.25 | 37.45 | 733696 | -1.18% |
| 21 Feb 2023 | 38.05 | 38.60 | 38.85 | 37.90 | 472338 | -1.30% |
| 20 Feb 2023 | 38.55 | 39.25 | 39.35 | 38.30 | 725149 | -1.91% |
| 17 Feb 2023 | 39.30 | 39.35 | 39.90 | 38.65 | 624179 | -0.38% |
| 16 Feb 2023 | 39.45 | 40.25 | 40.50 | 39.25 | 891653 | -1.74% |
| 15 Feb 2023 | 40.15 | 39.30 | 40.50 | 39.00 | 1316331 | 2.16% |
| 14 Feb 2023 | 39.30 | 39.70 | 39.95 | 38.10 | 1937222 | -0.63% |
| 13 Feb 2023 | 39.55 | 40.90 | 41.00 | 39.15 | 1577564 | -2.94% |
| 10 Feb 2023 | 40.75 | 42.00 | 42.10 | 40.55 | 2483641 | -3.21% |
| 09 Feb 2023 | 42.10 | 42.50 | 42.55 | 42.00 | 1395629 | -0.59% |
| 08 Feb 2023 | 42.35 | 43.50 | 43.75 | 42.00 | 2885581 | -1.97% |
| 07 Feb 2023 | 43.20 | 44.30 | 45.00 | 43.05 | 3267289 | -2.15% |
| 06 Feb 2023 | 44.15 | 45.70 | 45.70 | 42.70 | 6619372 | -1.34% |
| 03 Feb 2023 | 44.75 | 45.70 | 45.90 | 43.00 | 5041652 | -0.89% |
| 02 Feb 2023 | 45.15 | 43.65 | 45.90 | 43.50 | 4097372 | 3.32% |
| 01 Feb 2023 | 43.70 | 45.35 | 45.90 | 42.60 | 4744013 | -2.78% |
| 31 Jan 2023 | 44.95 | 44.15 | 45.75 | 43.80 | 5742114 | 2.63% |
| 30 Jan 2023 | 43.80 | 42.55 | 44.60 | 42.45 | 3066204 | 2.82% |
| 27 Jan 2023 | 42.60 | 43.05 | 44.25 | 41.65 | 3987681 | -1.05% |
| 25 Jan 2023 | 43.05 | 43.80 | 44.00 | 42.50 | 3571768 | -2.27% |
| 24 Jan 2023 | 44.05 | 44.00 | 44.35 | 43.45 | 1958715 | 0.11% |
| 23 Jan 2023 | 44.00 | 43.85 | 44.40 | 43.50 | 2068902 | -0.23% |
| 20 Jan 2023 | 44.10 | 42.65 | 44.50 | 42.00 | 2969175 | 3.89% |
| 19 Jan 2023 | 42.45 | 42.20 | 44.10 | 42.20 | 3195155 | -0.12% |
| 18 Jan 2023 | 42.50 | 42.65 | 42.85 | 42.25 | 2578430 | 0.00% |
| 17 Jan 2023 | 42.50 | 43.50 | 43.50 | 42.35 | 3750736 | -2.30% |
| 16 Jan 2023 | 43.50 | 44.80 | 45.10 | 43.25 | 3891093 | -2.68% |
| 13 Jan 2023 | 44.70 | 43.50 | 45.50 | 43.20 | 6119823 | 3.23% |
| 12 Jan 2023 | 43.30 | 42.80 | 43.70 | 42.00 | 3874498 | 1.64% |
| 11 Jan 2023 | 42.60 | 42.95 | 43.20 | 42.05 | 2610505 | -0.35% |
| 10 Jan 2023 | 42.75 | 43.50 | 44.75 | 42.40 | 6565672 | -1.27% |
| 09 Jan 2023 | 43.30 | 42.70 | 43.95 | 42.20 | 6472131 | 2.36% |
| 06 Jan 2023 | 42.30 | 41.90 | 42.70 | 41.30 | 1845089 | 0.95% |
| 05 Jan 2023 | 41.90 | 41.25 | 42.90 | 41.25 | 4234977 | 2.07% |
| 04 Jan 2023 | 41.05 | 42.10 | 42.35 | 40.75 | 1850914 | -2.49% |
| 03 Jan 2023 | 42.10 | 42.80 | 43.10 | 41.90 | 2108355 | -1.17% |
| 02 Jan 2023 | 42.60 | 41.65 | 42.90 | 41.55 | 3703244 | 3.02% |
| 30 Dec 2022 | 41.35 | 42.00 | 42.40 | 41.00 | 3208574 | -0.60% |
| 29 Dec 2022 | 41.60 | 41.90 | 43.75 | 41.05 | 16685693 | 2.84% |
| 28 Dec 2022 | 40.45 | 36.80 | 40.75 | 36.70 | 6532169 | 9.92% |
| 27 Dec 2022 | 36.80 | 36.90 | 37.60 | 36.40 | 1133366 | 0.82% |
| 26 Dec 2022 | 36.50 | 35.90 | 37.45 | 35.30 | 1243264 | 2.24% |
| 23 Dec 2022 | 35.70 | 35.95 | 38.00 | 35.40 | 5152171 | -1.92% |
| 22 Dec 2022 | 36.40 | 37.35 | 37.70 | 35.25 | 2620777 | -1.89% |
| 21 Dec 2022 | 37.10 | 40.50 | 40.75 | 36.80 | 3036733 | -7.48% |
| 20 Dec 2022 | 40.10 | 39.15 | 40.60 | 38.50 | 7175968 | 3.22% |
| 19 Dec 2022 | 38.85 | 36.40 | 39.20 | 36.20 | 3636584 | 7.32% |
| 16 Dec 2022 | 36.20 | 36.20 | 36.55 | 35.65 | 780361 | 0.28% |
| 15 Dec 2022 | 36.10 | 36.95 | 37.30 | 35.90 | 1006076 | -2.17% |
| 14 Dec 2022 | 36.90 | 36.75 | 37.10 | 36.30 | 710737 | 1.10% |
| 13 Dec 2022 | 36.50 | 37.40 | 37.40 | 36.15 | 1234385 | -0.95% |
| 12 Dec 2022 | 36.85 | 36.30 | 37.00 | 35.95 | 854698 | 2.08% |
| 09 Dec 2022 | 36.10 | 37.75 | 38.60 | 35.55 | 2180006 | -4.37% |
| 08 Dec 2022 | 37.75 | 37.35 | 37.85 | 37.05 | 1393991 | 1.89% |
| 07 Dec 2022 | 37.05 | 38.35 | 38.40 | 36.85 | 1742668 | -3.14% |
| 06 Dec 2022 | 38.25 | 38.35 | 38.80 | 38.15 | 888767 | 0.26% |
| 05 Dec 2022 | 38.15 | 38.05 | 38.80 | 37.95 | 1599749 | 0.79% |
| 02 Dec 2022 | 37.85 | 38.05 | 38.40 | 37.80 | 1511284 | -0.39% |
| 01 Dec 2022 | 38.00 | 38.50 | 38.75 | 37.95 | 1199162 | -0.91% |
| 30 Nov 2022 | 38.35 | 38.50 | 38.75 | 38.10 | 1073944 | 0.13% |
| 29 Nov 2022 | 38.30 | 38.95 | 39.50 | 38.15 | 1180784 | -1.54% |
| 28 Nov 2022 | 38.90 | 39.35 | 39.70 | 38.50 | 1204365 | -1.52% |
| 25 Nov 2022 | 39.50 | 39.40 | 39.90 | 39.25 | 1191539 | 0.51% |
| 24 Nov 2022 | 39.30 | 39.45 | 40.65 | 39.20 | 1925672 | 0.26% |
| 23 Nov 2022 | 39.20 | 39.00 | 39.90 | 38.95 | 1701359 | 0.77% |
| 22 Nov 2022 | 38.90 | 39.50 | 39.90 | 38.70 | 1170988 | -0.89% |
| 21 Nov 2022 | 39.25 | 39.55 | 40.25 | 39.15 | 1199771 | -2.61% |
| 18 Nov 2022 | 40.30 | 39.90 | 40.60 | 39.00 | 1769096 | 1.77% |
| 17 Nov 2022 | 39.60 | 40.00 | 40.40 | 39.20 | 1383563 | -1.98% |
| 16 Nov 2022 | 40.40 | 40.35 | 40.75 | 39.15 | 2711213 | 0.12% |
| 15 Nov 2022 | 40.35 | 38.60 | 40.60 | 38.20 | 4206845 | 6.61% |
| 14 Nov 2022 | 37.85 | 41.00 | 41.30 | 37.55 | 4053074 | -7.68% |
| 11 Nov 2022 | 41.00 | 42.25 | 42.45 | 40.40 | 3923668 | -0.61% |
| 10 Nov 2022 | 41.25 | 41.40 | 41.90 | 39.60 | 2173732 | 0.49% |
| 09 Nov 2022 | 41.05 | 41.50 | 42.45 | 40.90 | 2205489 | -1.08% |
| 07 Nov 2022 | 41.50 | 40.65 | 41.70 | 40.50 | 1740726 | 2.60% |
| 04 Nov 2022 | 40.45 | 41.55 | 41.75 | 40.25 | 1322469 | -1.82% |
| 03 Nov 2022 | 41.20 | 40.25 | 41.70 | 40.00 | 2221673 | 2.74% |
| 02 Nov 2022 | 40.10 | 41.90 | 42.15 | 39.80 | 2205425 | -3.84% |
| 01 Nov 2022 | 41.70 | 42.20 | 42.65 | 41.50 | 3101643 | -0.48% |
| 31 Oct 2022 | 41.90 | 40.10 | 42.10 | 40.10 | 4381196 | 4.62% |
| 28 Oct 2022 | 40.05 | 40.75 | 41.35 | 39.75 | 2249437 | -2.20% |
| 27 Oct 2022 | 40.95 | 40.00 | 42.25 | 40.00 | 6533105 | 2.63% |
| 25 Oct 2022 | 39.90 | 39.00 | 40.90 | 38.40 | 5509767 | 2.70% |
| 24 Oct 2022 | 38.85 | 39.00 | 39.45 | 38.40 | 4397001 | 5.86% |
| 21 Oct 2022 | 36.70 | 37.00 | 37.50 | 36.30 | 2267233 | 0.27% |
| 20 Oct 2022 | 36.60 | 34.50 | 37.15 | 34.30 | 4256249 | 5.63% |
| 19 Oct 2022 | 34.65 | 36.20 | 36.20 | 34.25 | 1433078 | -3.35% |
| 18 Oct 2022 | 35.85 | 35.85 | 36.05 | 35.15 | 1545685 | 1.13% |
| 17 Oct 2022 | 35.45 | 34.25 | 35.80 | 33.55 | 1230931 | 2.90% |
| 14 Oct 2022 | 34.45 | 35.35 | 36.20 | 34.25 | 1072881 | -1.43% |
| 13 Oct 2022 | 34.95 | 34.05 | 35.65 | 34.05 | 2220738 | 2.34% |
| 12 Oct 2022 | 34.15 | 34.15 | 34.45 | 33.25 | 784995 | 0.74% |
| 11 Oct 2022 | 33.90 | 34.75 | 35.70 | 33.55 | 1541722 | -2.45% |
| 10 Oct 2022 | 34.75 | 34.50 | 35.45 | 33.80 | 1785214 | -0.43% |
| 07 Oct 2022 | 34.90 | 32.10 | 35.30 | 32.00 | 3805152 | 8.22% |
| 06 Oct 2022 | 32.25 | 31.40 | 32.40 | 31.20 | 874008 | 3.20% |
| 04 Oct 2022 | 31.25 | 30.80 | 31.50 | 30.70 | 383719 | 2.80% |
| 03 Oct 2022 | 30.40 | 30.75 | 31.90 | 30.05 | 1122143 | -1.30% |
| 30 Sep 2022 | 30.80 | 29.55 | 31.00 | 29.55 | 524717 | 3.01% |
| 29 Sep 2022 | 29.90 | 30.40 | 30.95 | 29.65 | 479956 | -1.32% |
| 28 Sep 2022 | 30.30 | 29.00 | 31.00 | 28.65 | 1481672 | 3.41% |
| 27 Sep 2022 | 29.30 | 29.15 | 30.50 | 28.80 | 816005 | 0.51% |
| 26 Sep 2022 | 29.15 | 30.95 | 30.95 | 28.80 | 1368999 | -6.42% |
| 23 Sep 2022 | 31.15 | 32.35 | 32.60 | 30.65 | 938845 | -3.11% |
| 22 Sep 2022 | 32.15 | 32.40 | 32.75 | 32.00 | 563513 | -1.23% |
| 21 Sep 2022 | 32.55 | 33.60 | 33.80 | 32.25 | 1397494 | 0.31% |
| 20 Sep 2022 | 32.45 | 33.00 | 33.25 | 32.15 | 1025929 | -0.92% |
| 19 Sep 2022 | 32.75 | 33.35 | 33.65 | 32.50 | 1172686 | -1.95% |
| 16 Sep 2022 | 33.40 | 34.65 | 34.65 | 32.80 | 1686437 | -2.77% |
| 15 Sep 2022 | 34.35 | 35.40 | 35.55 | 34.00 | 1861869 | -2.28% |
| 14 Sep 2022 | 35.15 | 32.40 | 36.00 | 32.25 | 6204166 | 6.84% |
| 13 Sep 2022 | 32.90 | 32.80 | 33.35 | 32.45 | 1416599 | 0.92% |
| 12 Sep 2022 | 32.60 | 32.60 | 33.40 | 31.95 | 1795522 | 0.77% |
| 09 Sep 2022 | 32.35 | 32.95 | 33.10 | 32.25 | 1049503 | 0.00% |
| 08 Sep 2022 | 32.35 | 32.85 | 33.35 | 32.05 | 1919263 | -0.92% |
| 07 Sep 2022 | 32.65 | 32.65 | 33.35 | 32.30 | 2302978 | -1.36% |
| 06 Sep 2022 | 33.10 | 33.95 | 34.20 | 32.90 | 1568719 | -0.90% |
| 05 Sep 2022 | 33.40 | 33.15 | 34.20 | 32.90 | 1576977 | 1.06% |
| 02 Sep 2022 | 33.05 | 33.70 | 34.00 | 32.85 | 1531577 | -1.49% |
| 01 Sep 2022 | 33.55 | 33.95 | 34.25 | 32.95 | 2028789 | 0.90% |
| 30 Aug 2022 | 33.25 | 33.55 | 34.30 | 32.90 | 2427153 | 1.84% |
| 29 Aug 2022 | 32.65 | 30.90 | 33.25 | 29.80 | 2899676 | 4.48% |
| 26 Aug 2022 | 31.25 | 31.20 | 31.95 | 30.95 | 1178404 | 0.32% |
| 25 Aug 2022 | 31.15 | 31.50 | 32.50 | 31.00 | 2681160 | -0.64% |
| 24 Aug 2022 | 31.35 | 29.60 | 31.70 | 29.50 | 4660826 | 6.27% |
| 23 Aug 2022 | 29.50 | 28.60 | 29.70 | 28.60 | 914851 | 2.25% |
| 22 Aug 2022 | 28.85 | 29.45 | 29.95 | 28.65 | 1625765 | -2.04% |
| 19 Aug 2022 | 29.45 | 28.60 | 29.65 | 28.30 | 2386350 | 2.61% |
| 18 Aug 2022 | 28.70 | 28.85 | 29.10 | 28.00 | 1466811 | -0.86% |
| 17 Aug 2022 | 28.95 | 29.50 | 30.05 | 28.65 | 1224916 | -1.86% |
| 16 Aug 2022 | 29.50 | 29.05 | 30.05 | 28.55 | 1363851 | 2.43% |
| 12 Aug 2022 | 28.80 | 28.60 | 29.90 | 28.60 | 1324345 | -0.17% |
| 11 Aug 2022 | 28.85 | 30.25 | 30.70 | 28.60 | 1934468 | -3.67% |
| 10 Aug 2022 | 29.95 | 31.00 | 31.15 | 29.25 | 4080568 | -4.16% |
| 08 Aug 2022 | 31.25 | 31.20 | 31.80 | 30.70 | 2181250 | 1.96% |
| 05 Aug 2022 | 30.65 | 31.30 | 31.35 | 30.25 | 1582333 | -1.29% |
| 04 Aug 2022 | 31.05 | 28.50 | 31.75 | 28.30 | 4515135 | 9.14% |
| 03 Aug 2022 | 28.45 | 29.00 | 29.10 | 28.20 | 1158171 | -1.56% |
| 02 Aug 2022 | 28.90 | 28.50 | 29.50 | 28.20 | 2054357 | 0.87% |
| 01 Aug 2022 | 28.65 | 27.65 | 29.70 | 27.50 | 3739379 | 4.95% |
| 29 Jul 2022 | 27.30 | 27.95 | 27.95 | 27.10 | 780613 | -1.62% |
| 28 Jul 2022 | 27.75 | 28.10 | 28.50 | 27.60 | 1647742 | -0.18% |
| 27 Jul 2022 | 27.80 | 26.00 | 28.50 | 25.80 | 3876954 | 7.54% |
| 26 Jul 2022 | 25.85 | 26.30 | 26.35 | 25.65 | 832568 | -1.71% |
| 25 Jul 2022 | 26.30 | 26.70 | 27.25 | 26.10 | 1406063 | 0.38% |
| 22 Jul 2022 | 26.20 | 25.05 | 26.35 | 24.85 | 1180338 | 5.01% |
| 21 Jul 2022 | 24.95 | 25.40 | 25.60 | 24.10 | 751981 | -0.99% |
| 20 Jul 2022 | 25.20 | 25.25 | 25.95 | 24.85 | 1036569 | 0.60% |
| 19 Jul 2022 | 25.05 | 24.65 | 25.25 | 24.50 | 781437 | 1.83% |
| 18 Jul 2022 | 24.60 | 24.25 | 24.70 | 24.00 | 465575 | 2.71% |
| 15 Jul 2022 | 23.95 | 24.35 | 24.45 | 23.80 | 367605 | -0.62% |
| 14 Jul 2022 | 24.10 | 25.00 | 25.00 | 24.05 | 307371 | -2.82% |
| 13 Jul 2022 | 24.80 | 25.25 | 25.55 | 24.70 | 1551001 | 0.20% |
| 12 Jul 2022 | 24.75 | 24.90 | 24.95 | 24.60 | 343046 | -1.00% |
| 11 Jul 2022 | 25.00 | 24.95 | 25.10 | 24.60 | 665705 | 0.40% |
| 08 Jul 2022 | 24.90 | 25.00 | 25.00 | 24.40 | 317240 | 0.61% |
| 07 Jul 2022 | 24.75 | 24.10 | 24.95 | 23.95 | 544262 | 3.56% |
| 06 Jul 2022 | 23.90 | 24.50 | 24.50 | 23.55 | 407498 | -1.44% |
| 05 Jul 2022 | 24.25 | 25.05 | 25.10 | 24.15 | 637914 | -2.22% |
| 04 Jul 2022 | 24.80 | 24.75 | 25.10 | 24.50 | 650792 | 1.43% |
| 01 Jul 2022 | 24.45 | 24.60 | 25.10 | 24.15 | 1017494 | 1.03% |
| 30 Jun 2022 | 24.20 | 24.65 | 24.95 | 23.90 | 640377 | -0.41% |
| 29 Jun 2022 | 24.30 | 23.50 | 24.70 | 23.25 | 1102170 | 2.10% |
| 28 Jun 2022 | 23.80 | 23.00 | 24.00 | 22.60 | 1505533 | 4.39% |
| 27 Jun 2022 | 22.80 | 24.50 | 24.65 | 22.65 | 1160298 | -2.98% |
| 24 Jun 2022 | 23.50 | 23.40 | 23.80 | 23.00 | 450540 | 2.40% |
| 23 Jun 2022 | 22.95 | 22.05 | 23.25 | 21.80 | 741686 | 3.61% |
| 22 Jun 2022 | 22.15 | 21.65 | 22.50 | 21.50 | 496823 | 0.45% |
| 21 Jun 2022 | 22.05 | 20.60 | 22.50 | 20.40 | 907667 | 8.89% |
| 20 Jun 2022 | 20.25 | 22.25 | 22.50 | 19.80 | 1109336 | -8.78% |
| 17 Jun 2022 | 22.20 | 22.30 | 22.65 | 21.60 | 366027 | 0.23% |
| 16 Jun 2022 | 22.15 | 23.50 | 24.20 | 21.95 | 759069 | -5.14% |
| 15 Jun 2022 | 23.35 | 23.20 | 23.70 | 23.20 | 401326 | 1.97% |
| 14 Jun 2022 | 22.90 | 23.05 | 23.80 | 22.65 | 792873 | -1.51% |
| 13 Jun 2022 | 23.25 | 24.35 | 24.40 | 23.00 | 663586 | -5.68% |
| 10 Jun 2022 | 24.65 | 24.60 | 24.80 | 24.25 | 439300 | -0.20% |
| 09 Jun 2022 | 24.70 | 24.65 | 25.00 | 24.45 | 323405 | 0.00% |
| 08 Jun 2022 | 24.70 | 24.55 | 25.00 | 24.40 | 595638 | 0.61% |
| 07 Jun 2022 | 24.55 | 24.65 | 25.50 | 24.20 | 894475 | -1.41% |
| 06 Jun 2022 | 24.90 | 25.75 | 25.80 | 24.65 | 1375061 | -2.54% |
| 03 Jun 2022 | 25.55 | 26.00 | 26.60 | 25.45 | 655836 | -0.58% |
| 02 Jun 2022 | 25.70 | 26.00 | 26.35 | 25.50 | 1503910 | -1.15% |
| 01 Jun 2022 | 26.00 | 26.65 | 26.75 | 25.90 | 896196 | -1.70% |
| 31 May 2022 | 26.45 | 26.15 | 26.80 | 26.15 | 1000503 | 1.34% |
| 30 May 2022 | 26.10 | 26.90 | 26.95 | 26.00 | 1473573 | -4.22% |
| 27 May 2022 | 27.25 | 26.50 | 27.50 | 26.45 | 2603264 | 4.21% |
| 26 May 2022 | 26.15 | 26.40 | 27.05 | 25.65 | 1682346 | 1.36% |
| 25 May 2022 | 25.80 | 27.25 | 27.50 | 25.10 | 677391 | -4.44% |
| 24 May 2022 | 27.00 | 28.70 | 28.90 | 26.70 | 1125527 | -5.43% |
| 23 May 2022 | 28.55 | 29.05 | 29.35 | 28.30 | 310852 | -1.04% |
| 20 May 2022 | 28.85 | 28.35 | 29.00 | 28.35 | 250597 | 3.04% |
| 19 May 2022 | 28.00 | 28.40 | 28.80 | 27.80 | 561953 | -3.95% |
| 18 May 2022 | 29.15 | 28.90 | 29.70 | 28.70 | 1298323 | 1.39% |
| 17 May 2022 | 28.75 | 28.05 | 28.80 | 27.80 | 669008 | 2.68% |
| 16 May 2022 | 28.00 | 27.35 | 28.45 | 27.30 | 1383225 | 3.70% |
| 13 May 2022 | 27.00 | 27.25 | 27.80 | 26.85 | 1074002 | 0.37% |
| 12 May 2022 | 26.90 | 26.80 | 27.45 | 26.30 | 1115458 | -0.92% |
| 11 May 2022 | 27.15 | 27.50 | 28.00 | 26.50 | 1560443 | -1.63% |
| 10 May 2022 | 27.60 | 28.75 | 28.75 | 27.20 | 2568366 | -4.17% |
| 09 May 2022 | 28.80 | 29.35 | 29.80 | 28.70 | 923783 | -3.84% |
| 06 May 2022 | 29.95 | 30.80 | 31.30 | 29.30 | 1467752 | -4.47% |
| 05 May 2022 | 31.35 | 31.25 | 31.65 | 31.05 | 636392 | 1.62% |
| 04 May 2022 | 30.85 | 32.20 | 32.40 | 30.35 | 714276 | -3.44% |
| 02 May 2022 | 31.95 | 31.95 | 32.20 | 31.30 | 834670 | -1.24% |
| 29 Apr 2022 | 32.35 | 32.60 | 33.30 | 32.15 | 876166 | -0.61% |
| 28 Apr 2022 | 32.55 | 33.40 | 33.40 | 32.20 | 1346481 | -1.66% |
| 27 Apr 2022 | 33.10 | 33.25 | 33.45 | 32.70 | 745235 | -1.34% |
| 26 Apr 2022 | 33.55 | 33.15 | 34.25 | 32.80 | 2072007 | 2.44% |
| 25 Apr 2022 | 32.75 | 33.35 | 33.55 | 32.00 | 2060422 | -2.96% |
| 22 Apr 2022 | 33.75 | 35.50 | 35.75 | 33.55 | 2598099 | -5.46% |
| 21 Apr 2022 | 35.70 | 36.65 | 37.20 | 35.45 | 2443006 | -2.33% |
| 20 Apr 2022 | 36.55 | 35.60 | 37.25 | 35.50 | 3394014 | 2.38% |
| 19 Apr 2022 | 35.70 | 36.20 | 37.25 | 34.55 | 4700707 | -0.42% |
| 18 Apr 2022 | 35.85 | 36.10 | 37.60 | 35.30 | 6292680 | -0.97% |
| 13 Apr 2022 | 36.20 | 36.20 | 36.90 | 35.55 | 4552135 | 1.26% |
| 12 Apr 2022 | 35.75 | 35.30 | 36.10 | 34.70 | 3081352 | 1.85% |
| 11 Apr 2022 | 35.10 | 35.00 | 35.95 | 34.90 | 1622286 | 1.01% |
| 08 Apr 2022 | 34.75 | 35.00 | 35.20 | 34.20 | 2003447 | 0.00% |
| 07 Apr 2022 | 34.75 | 36.05 | 36.30 | 34.60 | 2315646 | -3.61% |
| 06 Apr 2022 | 36.05 | 35.10 | 36.65 | 35.10 | 3999613 | 1.69% |
| 05 Apr 2022 | 35.45 | 35.30 | 35.75 | 34.80 | 2199781 | 1.00% |
| 04 Apr 2022 | 35.10 | 35.45 | 36.50 | 34.85 | 4076546 | 0.00% |
| 01 Apr 2022 | 35.10 | 34.15 | 36.20 | 34.00 | 5539862 | 2.18% |
| 31 Mar 2022 | 34.35 | 33.65 | 34.65 | 32.90 | 2342869 | 2.23% |
| 30 Mar 2022 | 33.60 | 34.50 | 35.00 | 33.35 | 2257782 | -0.30% |
| 29 Mar 2022 | 33.70 | 33.00 | 34.35 | 32.85 | 3414776 | 2.74% |
| 28 Mar 2022 | 32.80 | 33.50 | 33.65 | 32.55 | 2525345 | -1.80% |
| 25 Mar 2022 | 33.40 | 33.05 | 33.65 | 32.15 | 3111857 | 1.98% |
| 24 Mar 2022 | 32.75 | 33.20 | 33.80 | 32.60 | 2746551 | -1.50% |
| 23 Mar 2022 | 33.25 | 34.10 | 34.35 | 33.00 | 2260991 | -1.92% |
| 22 Mar 2022 | 33.90 | 34.10 | 35.20 | 33.45 | 2706899 | -0.44% |
| 21 Mar 2022 | 34.05 | 34.00 | 35.10 | 33.40 | 3414769 | 1.04% |
| 17 Mar 2022 | 33.70 | 34.50 | 34.80 | 33.55 | 3465219 | -0.74% |
| 16 Mar 2022 | 33.95 | 32.10 | 34.50 | 31.80 | 9803254 | 8.29% |
| 15 Mar 2022 | 31.35 | 31.80 | 33.45 | 30.70 | 3446931 | -0.32% |
| 14 Mar 2022 | 31.45 | 32.10 | 32.80 | 31.05 | 3326798 | -0.47% |
| 11 Mar 2022 | 31.60 | 27.90 | 32.90 | 27.50 | 8228474 | 14.08% |
| 10 Mar 2022 | 27.70 | 28.45 | 28.50 | 27.55 | 696671 | 0.18% |
| 09 Mar 2022 | 27.65 | 26.95 | 28.00 | 26.95 | 607179 | 2.98% |
| 08 Mar 2022 | 26.85 | 26.40 | 27.15 | 26.25 | 412410 | 1.90% |
| 07 Mar 2022 | 26.35 | 27.20 | 27.20 | 26.05 | 511407 | -3.48% |
| 04 Mar 2022 | 27.30 | 27.50 | 27.90 | 27.05 | 508904 | -1.09% |
| 03 Mar 2022 | 27.60 | 28.00 | 28.45 | 27.35 | 542657 | -1.08% |
| 02 Mar 2022 | 27.90 | 27.25 | 27.95 | 27.00 | 761792 | 1.64% |
| 28 Feb 2022 | 27.45 | 26.50 | 27.70 | 25.90 | 1246434 | 0.73% |
| 25 Feb 2022 | 27.25 | 27.00 | 28.20 | 26.90 | 803307 | 4.81% |
| 24 Feb 2022 | 26.00 | 28.15 | 28.15 | 25.05 | 1017944 | -10.34% |
| 23 Feb 2022 | 29.00 | 28.45 | 29.20 | 28.35 | 629068 | 4.13% |
| 22 Feb 2022 | 27.85 | 29.00 | 29.15 | 27.50 | 903469 | -5.75% |
| 21 Feb 2022 | 29.55 | 29.80 | 30.10 | 28.80 | 728042 | -0.84% |
| 18 Feb 2022 | 29.80 | 30.75 | 30.75 | 29.60 | 732478 | -1.97% |
| 17 Feb 2022 | 30.40 | 31.00 | 31.45 | 29.95 | 1349562 | -0.98% |
| 16 Feb 2022 | 30.70 | 30.15 | 31.70 | 29.80 | 1168358 | 3.19% |
| 15 Feb 2022 | 29.75 | 29.45 | 30.05 | 28.20 | 1311779 | 1.02% |
| 14 Feb 2022 | 29.45 | 30.65 | 30.95 | 28.60 | 736885 | -6.36% |
| 11 Feb 2022 | 31.45 | 31.70 | 32.00 | 31.25 | 449666 | -1.26% |
| 10 Feb 2022 | 31.85 | 32.25 | 32.25 | 31.40 | 620038 | -0.93% |
| 09 Feb 2022 | 32.15 | 32.75 | 32.75 | 31.85 | 1360015 | 0.47% |
| 08 Feb 2022 | 32.00 | 32.80 | 32.80 | 31.65 | 905103 | -1.08% |
| 07 Feb 2022 | 32.35 | 33.15 | 33.15 | 32.05 | 907363 | -2.41% |
| 04 Feb 2022 | 33.15 | 34.05 | 34.10 | 32.90 | 1085205 | -1.92% |
| 03 Feb 2022 | 33.80 | 33.20 | 34.30 | 32.80 | 1455179 | 1.65% |
| 02 Feb 2022 | 33.25 | 32.05 | 33.55 | 32.05 | 1125879 | 4.72% |
| 01 Feb 2022 | 31.75 | 31.85 | 32.20 | 31.35 | 582984 | 1.11% |
| 31 Jan 2022 | 31.40 | 31.45 | 31.85 | 31.20 | 277377 | 0.16% |
| 28 Jan 2022 | 31.35 | 31.40 | 32.15 | 31.20 | 790268 | 0.48% |
| 27 Jan 2022 | 31.20 | 30.80 | 31.40 | 30.10 | 661194 | -0.32% |
| 25 Jan 2022 | 31.30 | 30.55 | 31.80 | 30.20 | 837197 | 1.79% |
| 24 Jan 2022 | 30.75 | 33.15 | 33.15 | 30.40 | 1161102 | -7.24% |
| 21 Jan 2022 | 33.15 | 33.75 | 34.40 | 32.75 | 804157 | -3.21% |
| 20 Jan 2022 | 34.25 | 34.00 | 34.50 | 33.20 | 863466 | 0.74% |
| 19 Jan 2022 | 34.00 | 34.20 | 34.70 | 33.60 | 1396557 | -0.44% |
| 18 Jan 2022 | 34.15 | 36.00 | 36.00 | 33.80 | 2332490 | -3.26% |
| 17 Jan 2022 | 35.30 | 33.50 | 35.75 | 33.20 | 3995456 | 6.81% |
| 14 Jan 2022 | 33.05 | 32.95 | 33.40 | 32.65 | 814331 | 0.76% |
| 13 Jan 2022 | 32.80 | 33.20 | 33.40 | 32.60 | 916061 | -0.91% |
| 12 Jan 2022 | 33.10 | 33.20 | 34.00 | 32.70 | 1644740 | 1.53% |
| 11 Jan 2022 | 32.60 | 32.85 | 33.35 | 32.50 | 764204 | -0.31% |
| 10 Jan 2022 | 32.70 | 32.20 | 33.65 | 31.90 | 1951239 | 1.87% |
| 07 Jan 2022 | 32.10 | 32.10 | 33.15 | 32.00 | 861955 | 0.31% |
| 06 Jan 2022 | 32.00 | 32.25 | 32.40 | 31.90 | 739237 | -1.69% |
| 05 Jan 2022 | 32.55 | 32.50 | 33.55 | 32.05 | 2670638 | 0.46% |
| 04 Jan 2022 | 32.40 | 31.75 | 32.80 | 31.35 | 1543942 | 3.02% |
| 03 Jan 2022 | 31.45 | 31.80 | 32.25 | 31.20 | 926803 | -0.32% |
| 31 Dec 2021 | 31.55 | 30.90 | 31.95 | 30.90 | 726968 | 1.94% |
| 30 Dec 2021 | 30.95 | 31.25 | 31.65 | 30.90 | 640978 | -0.96% |
| 29 Dec 2021 | 31.25 | 31.30 | 31.70 | 30.85 | 728872 | 0.16% |
| 28 Dec 2021 | 31.20 | 30.40 | 31.70 | 30.40 | 1180516 | 2.97% |
| 27 Dec 2021 | 30.30 | 30.35 | 30.70 | 30.00 | 593344 | -0.66% |
| 24 Dec 2021 | 30.50 | 31.30 | 31.30 | 30.45 | 408705 | -1.93% |
| 23 Dec 2021 | 31.10 | 31.20 | 31.60 | 30.90 | 770748 | 0.65% |
| 22 Dec 2021 | 30.90 | 30.80 | 31.15 | 30.60 | 634747 | 1.48% |
| 21 Dec 2021 | 30.45 | 30.35 | 31.35 | 30.15 | 708037 | 0.83% |
| 20 Dec 2021 | 30.20 | 31.40 | 31.40 | 30.00 | 752016 | -4.58% |
| 17 Dec 2021 | 31.65 | 32.80 | 33.25 | 31.45 | 1016793 | -2.47% |
| 16 Dec 2021 | 32.45 | 32.95 | 33.55 | 31.90 | 755514 | -1.37% |
| 15 Dec 2021 | 32.90 | 32.20 | 33.25 | 32.10 | 937170 | 2.02% |
| 14 Dec 2021 | 32.25 | 32.30 | 32.75 | 31.80 | 906953 | -0.77% |
| 13 Dec 2021 | 32.50 | 32.45 | 33.35 | 32.25 | 1231460 | 1.09% |
| 10 Dec 2021 | 32.15 | 32.40 | 32.65 | 31.90 | 989729 | 0.16% |
| 09 Dec 2021 | 32.10 | 31.95 | 32.45 | 31.45 | 1499412 | 1.26% |
| 08 Dec 2021 | 31.70 | 31.85 | 31.95 | 31.50 | 970867 | 0.96% |
| 07 Dec 2021 | 31.40 | 30.75 | 31.70 | 30.75 | 1371270 | 3.12% |
| 06 Dec 2021 | 30.45 | 31.35 | 31.80 | 30.25 | 1588667 | -2.25% |
| 03 Dec 2021 | 31.15 | 31.40 | 31.90 | 31.05 | 959428 | 0.00% |
| 02 Dec 2021 | 31.15 | 31.15 | 31.45 | 30.65 | 1547521 | -0.16% |
| 01 Dec 2021 | 31.20 | 30.95 | 31.95 | 30.65 | 2907706 | 2.97% |
| 30 Nov 2021 | 30.30 | 30.45 | 31.60 | 30.15 | 1090126 | 0.17% |
| 29 Nov 2021 | 30.25 | 31.05 | 31.20 | 29.40 | 2341317 | -3.97% |
| 26 Nov 2021 | 31.50 | 32.55 | 32.90 | 31.25 | 1695561 | -4.69% |
| 25 Nov 2021 | 33.05 | 33.30 | 33.60 | 32.75 | 1412001 | -0.45% |
| 24 Nov 2021 | 33.20 | 32.85 | 34.20 | 32.65 | 3735585 | 1.37% |
| 23 Nov 2021 | 32.75 | 32.00 | 33.10 | 31.20 | 1486883 | 1.71% |
| 22 Nov 2021 | 32.20 | 33.50 | 33.50 | 32.00 | 2201653 | -3.01% |
| 18 Nov 2021 | 33.20 | 33.80 | 34.10 | 33.00 | 2350205 | -1.48% |
| 17 Nov 2021 | 33.70 | 34.00 | 34.40 | 33.50 | 1890625 | -1.03% |
| 16 Nov 2021 | 34.05 | 34.25 | 35.10 | 33.40 | 3092786 | -1.02% |
| 15 Nov 2021 | 34.40 | 35.95 | 35.95 | 34.05 | 3117310 | -6.52% |
| 12 Nov 2021 | 36.80 | 37.10 | 38.20 | 36.60 | 2641983 | 0.14% |
| 11 Nov 2021 | 36.75 | 38.75 | 38.75 | 36.50 | 3716612 | -4.55% |
| 10 Nov 2021 | 38.50 | 38.00 | 39.40 | 37.25 | 4423753 | 1.45% |
| 09 Nov 2021 | 37.95 | 38.00 | 38.75 | 37.70 | 4637735 | 2.02% |
| 08 Nov 2021 | 37.20 | 36.20 | 37.50 | 35.80 | 8916434 | 7.51% |
| 04 Nov 2021 | 34.60 | 31.65 | 35.30 | 31.50 | 4307956 | 10.37% |
| 03 Nov 2021 | 31.35 | 31.45 | 31.95 | 31.05 | 1138643 | 0.64% |
| 02 Nov 2021 | 31.15 | 31.30 | 31.55 | 31.05 | 671003 | 0.48% |
| 01 Nov 2021 | 31.00 | 30.90 | 31.20 | 30.60 | 646641 | 1.14% |
| 29 Oct 2021 | 30.65 | 31.00 | 31.25 | 30.25 | 1696686 | -1.45% |
| 28 Oct 2021 | 31.10 | 32.35 | 32.35 | 31.00 | 1296123 | -3.27% |
| 27 Oct 2021 | 32.15 | 31.00 | 32.70 | 30.85 | 3183765 | 4.38% |
| 26 Oct 2021 | 30.80 | 30.90 | 31.50 | 30.55 | 933742 | 0.65% |
| 25 Oct 2021 | 30.60 | 31.60 | 31.85 | 30.25 | 1725031 | -2.24% |
| 22 Oct 2021 | 31.30 | 31.85 | 32.70 | 31.10 | 1339174 | -1.11% |
| 21 Oct 2021 | 31.65 | 32.10 | 32.40 | 31.50 | 1006974 | -1.09% |
| 20 Oct 2021 | 32.00 | 32.70 | 33.00 | 31.30 | 2247578 | -1.99% |
| 19 Oct 2021 | 32.65 | 34.40 | 34.85 | 32.30 | 1928724 | -4.11% |
| 18 Oct 2021 | 34.05 | 34.00 | 35.80 | 33.85 | 3277365 | 0.89% |
| 14 Oct 2021 | 33.75 | 34.25 | 34.40 | 32.70 | 2227614 | -0.74% |
| 13 Oct 2021 | 34.00 | 33.50 | 35.90 | 33.10 | 8138973 | 3.98% |
| 12 Oct 2021 | 32.70 | 30.30 | 34.00 | 30.00 | 5247275 | 7.92% |
| 11 Oct 2021 | 30.30 | 30.70 | 30.85 | 30.20 | 799737 | -0.98% |
| 08 Oct 2021 | 30.60 | 30.75 | 31.70 | 30.50 | 1615952 | -0.16% |
| 07 Oct 2021 | 30.65 | 31.10 | 31.30 | 30.60 | 1124336 | -0.65% |
| 06 Oct 2021 | 30.85 | 32.25 | 32.65 | 30.65 | 2946983 | -3.59% |
| 05 Oct 2021 | 32.00 | 30.95 | 32.50 | 30.80 | 6263273 | 3.23% |
| 04 Oct 2021 | 31.00 | 31.00 | 31.80 | 30.60 | 2177189 | 0.65% |
| 01 Oct 2021 | 30.80 | 30.70 | 31.25 | 30.50 | 1709967 | 0.49% |
| 30 Sep 2021 | 30.65 | 31.50 | 32.00 | 30.55 | 2669699 | 1.32% |
| 29 Sep 2021 | 30.25 | 29.25 | 30.45 | 29.15 | 1435509 | 3.24% |
| 28 Sep 2021 | 29.30 | 29.90 | 30.00 | 29.10 | 1077090 | -1.01% |
| 27 Sep 2021 | 29.60 | 29.40 | 30.30 | 28.60 | 2137448 | 1.54% |
| 24 Sep 2021 | 29.15 | 29.75 | 30.10 | 29.10 | 961527 | -1.35% |
| 23 Sep 2021 | 29.55 | 30.00 | 30.35 | 29.45 | 1234876 | -0.34% |
| 22 Sep 2021 | 29.65 | 29.75 | 30.40 | 29.60 | 848236 | 0.34% |
| 21 Sep 2021 | 29.55 | 29.75 | 30.20 | 29.30 | 762066 | -0.67% |
| 20 Sep 2021 | 29.75 | 29.40 | 31.70 | 29.25 | 2662063 | 0.17% |
| 17 Sep 2021 | 29.70 | 30.70 | 30.70 | 28.95 | 1113931 | -2.46% |
| 16 Sep 2021 | 30.45 | 30.45 | 31.10 | 30.35 | 770877 | -0.16% |
| 15 Sep 2021 | 30.50 | 30.20 | 31.25 | 30.20 | 828888 | 0.83% |
| 14 Sep 2021 | 30.25 | 30.45 | 30.60 | 30.15 | 726549 | 0.17% |
| 13 Sep 2021 | 30.20 | 30.80 | 30.80 | 30.00 | 825409 | -2.11% |
| 09 Sep 2021 | 30.85 | 31.10 | 31.65 | 30.50 | 1257144 | -0.32% |
| 08 Sep 2021 | 30.95 | 30.25 | 31.80 | 30.25 | 1869601 | 1.98% |
| 07 Sep 2021 | 30.35 | 31.25 | 31.25 | 30.30 | 659956 | -2.25% |
| 06 Sep 2021 | 31.05 | 31.85 | 31.95 | 31.00 | 936600 | -1.43% |
| 03 Sep 2021 | 31.50 | 32.50 | 33.25 | 31.30 | 1559157 | -2.63% |
| 02 Sep 2021 | 32.35 | 32.45 | 33.25 | 31.70 | 4863319 | 1.09% |
| 01 Sep 2021 | 32.00 | 29.45 | 32.80 | 28.75 | 14595687 | 10.92% |
| 31 Aug 2021 | 28.85 | 29.00 | 29.40 | 28.05 | 868011 | 0.17% |
| 30 Aug 2021 | 28.80 | 27.90 | 30.00 | 27.90 | 2976776 | 3.97% |
| 27 Aug 2021 | 27.70 | 27.60 | 27.90 | 27.50 | 453787 | 0.00% |
| 26 Aug 2021 | 27.70 | 27.95 | 28.40 | 27.25 | 1142086 | -0.89% |
| 25 Aug 2021 | 27.95 | 27.90 | 28.35 | 27.60 | 897974 | 0.90% |
| 24 Aug 2021 | 27.70 | 26.70 | 27.90 | 26.65 | 895262 | 4.14% |
| 23 Aug 2021 | 26.60 | 28.25 | 28.60 | 26.30 | 1173088 | -4.83% |
| 20 Aug 2021 | 27.95 | 28.30 | 29.10 | 27.80 | 1103383 | -2.95% |
| 18 Aug 2021 | 28.80 | 29.50 | 29.90 | 28.55 | 923027 | -1.54% |
| 17 Aug 2021 | 29.25 | 30.85 | 31.25 | 28.90 | 1775639 | -5.19% |
| 16 Aug 2021 | 30.85 | 30.85 | 31.35 | 30.10 | 1964280 | -2.06% |
| 13 Aug 2021 | 31.50 | 31.00 | 33.70 | 30.55 | 9189333 | 5.00% |
| 12 Aug 2021 | 30.00 | 28.95 | 30.35 | 28.90 | 1223651 | 4.53% |
| 11 Aug 2021 | 28.70 | 29.35 | 29.45 | 27.30 | 1704119 | -1.37% |
| 10 Aug 2021 | 29.10 | 31.05 | 31.20 | 28.00 | 2251748 | -7.18% |
| 09 Aug 2021 | 31.35 | 31.20 | 31.70 | 30.35 | 2577715 | 1.13% |
| 06 Aug 2021 | 31.00 | 31.85 | 32.00 | 30.65 | 1555962 | -2.67% |
| 05 Aug 2021 | 31.85 | 31.10 | 33.20 | 29.80 | 4165588 | 2.41% |
| 04 Aug 2021 | 31.10 | 33.10 | 33.50 | 30.70 | 3287733 | -5.90% |
| 03 Aug 2021 | 33.05 | 30.70 | 33.90 | 30.70 | 8160269 | 6.96% |
| 02 Aug 2021 | 30.90 | 32.20 | 32.20 | 30.70 | 2404517 | -2.06% |
| 30 Jul 2021 | 31.55 | 30.45 | 31.85 | 30.20 | 2644637 | 3.78% |
| 29 Jul 2021 | 30.40 | 30.85 | 31.90 | 30.05 | 4111614 | -0.16% |
| 28 Jul 2021 | 30.45 | 29.20 | 31.10 | 28.25 | 3669507 | 4.64% |
| 27 Jul 2021 | 29.10 | 28.70 | 30.20 | 28.45 | 1771588 | 2.46% |
| 26 Jul 2021 | 28.40 | 28.85 | 29.20 | 28.25 | 786501 | -1.39% |
| 23 Jul 2021 | 28.80 | 28.95 | 29.35 | 28.65 | 889997 | -0.69% |
| 22 Jul 2021 | 29.00 | 29.05 | 29.60 | 28.90 | 1642257 | 0.35% |
| 20 Jul 2021 | 28.90 | 30.10 | 30.20 | 28.80 | 1341940 | -3.18% |
| 19 Jul 2021 | 29.85 | 29.50 | 30.30 | 29.30 | 1144526 | -0.17% |
| 16 Jul 2021 | 29.90 | 30.15 | 30.45 | 29.75 | 867011 | 0.00% |
| 15 Jul 2021 | 29.90 | 30.75 | 30.85 | 29.75 | 1090029 | -2.13% |
| 14 Jul 2021 | 30.55 | 30.70 | 31.25 | 30.40 | 1541848 | -0.65% |
| 13 Jul 2021 | 30.75 | 30.95 | 31.60 | 30.70 | 1650742 | 0.33% |
| 12 Jul 2021 | 30.65 | 31.55 | 31.55 | 30.55 | 1547154 | -0.97% |
| 09 Jul 2021 | 30.95 | 31.25 | 31.80 | 30.55 | 1928660 | -0.64% |
| 08 Jul 2021 | 31.15 | 32.50 | 32.75 | 30.80 | 2636537 | -3.71% |
| 07 Jul 2021 | 32.35 | 30.50 | 33.40 | 30.50 | 16015403 | 9.85% |
| 06 Jul 2021 | 29.45 | 30.35 | 30.70 | 29.25 | 1779205 | -3.44% |
| 05 Jul 2021 | 30.50 | 30.30 | 31.15 | 30.15 | 2793241 | 1.16% |
| 02 Jul 2021 | 30.15 | 30.50 | 30.90 | 29.85 | 3204525 | -0.33% |
| 01 Jul 2021 | 30.25 | 30.35 | 31.90 | 30.10 | 7084005 | 0.33% |
| 30 Jun 2021 | 30.15 | 29.20 | 30.40 | 28.80 | 5854054 | 4.15% |
| 29 Jun 2021 | 28.95 | 28.50 | 29.80 | 27.90 | 3128699 | -3.02% |
| 28 Jun 2021 | 29.85 | 30.35 | 30.90 | 29.45 | 1663946 | -1.00% |
| 25 Jun 2021 | 30.15 | 30.00 | 31.20 | 29.65 | 1941317 | 0.84% |
| 24 Jun 2021 | 29.90 | 31.65 | 32.30 | 29.60 | 2869122 | -4.78% |
| 23 Jun 2021 | 31.40 | 31.50 | 32.90 | 31.15 | 11076772 | 1.29% |
| 22 Jun 2021 | 31.00 | 27.95 | 31.90 | 27.80 | 15168477 | 11.51% |
| 21 Jun 2021 | 27.80 | 27.00 | 28.40 | 26.50 | 1538070 | 1.28% |
| 18 Jun 2021 | 27.45 | 28.45 | 28.55 | 26.35 | 2225414 | -2.66% |
| 17 Jun 2021 | 28.20 | 28.40 | 29.15 | 28.05 | 1953882 | -1.05% |
| 16 Jun 2021 | 28.50 | 28.75 | 29.50 | 27.85 | 2977121 | -0.87% |
| 15 Jun 2021 | 28.75 | 27.85 | 29.50 | 27.70 | 4666185 | 3.98% |
| 14 Jun 2021 | 27.65 | 28.10 | 28.25 | 27.00 | 1226434 | -1.43% |
| 11 Jun 2021 | 28.05 | 28.65 | 28.90 | 27.90 | 1590997 | -0.53% |
| 10 Jun 2021 | 28.20 | 28.00 | 28.45 | 27.90 | 1431715 | 1.62% |
| 09 Jun 2021 | 27.75 | 27.75 | 29.20 | 27.50 | 4437842 | 0.00% |
| 08 Jun 2021 | 27.75 | 28.20 | 28.45 | 27.55 | 1518348 | -1.25% |
| 07 Jun 2021 | 28.10 | 28.00 | 28.75 | 27.90 | 2401552 | 1.08% |
| 04 Jun 2021 | 27.80 | 27.90 | 28.30 | 27.60 | 1353030 | 0.00% |
| 03 Jun 2021 | 27.80 | 27.65 | 28.85 | 27.60 | 3657965 | 1.28% |
| 02 Jun 2021 | 27.45 | 27.45 | 28.30 | 27.30 | 1913766 | 0.18% |
| 01 Jun 2021 | 27.40 | 28.30 | 28.55 | 26.85 | 1964333 | -2.66% |
| 31 May 2021 | 28.15 | 26.45 | 28.45 | 26.25 | 5165525 | 6.23% |
| 28 May 2021 | 26.50 | 26.90 | 27.10 | 26.30 | 788406 | -1.12% |
| 27 May 2021 | 26.80 | 26.70 | 27.65 | 26.50 | 2184724 | 0.37% |
| 26 May 2021 | 26.70 | 26.90 | 27.05 | 26.60 | 1121987 | -0.93% |
| 25 May 2021 | 26.95 | 28.00 | 28.40 | 26.75 | 1177662 | -1.28% |
| 24 May 2021 | 27.30 | 27.75 | 28.15 | 27.10 | 920747 | -0.73% |
| 21 May 2021 | 27.50 | 27.70 | 28.15 | 27.40 | 1023101 | 0.55% |
| 20 May 2021 | 27.35 | 26.30 | 28.40 | 26.05 | 4688473 | 4.79% |
| 19 May 2021 | 26.10 | 26.80 | 27.30 | 25.95 | 1135227 | -2.61% |
| 18 May 2021 | 26.80 | 26.40 | 27.50 | 26.35 | 1763744 | 1.90% |
| 17 May 2021 | 26.30 | 25.50 | 26.50 | 25.40 | 1047789 | 4.37% |
| 14 May 2021 | 25.20 | 26.95 | 27.35 | 24.90 | 1909960 | -5.62% |
| 12 May 2021 | 26.70 | 27.85 | 28.25 | 26.50 | 1426148 | -2.73% |
| 11 May 2021 | 27.45 | 26.70 | 28.00 | 26.00 | 1971309 | 2.04% |
| 10 May 2021 | 26.90 | 28.00 | 28.70 | 26.75 | 2122812 | -2.89% |
| 07 May 2021 | 27.70 | 25.15 | 28.00 | 25.10 | 6057304 | 10.36% |
| 06 May 2021 | 25.10 | 25.90 | 25.90 | 24.85 | 1090593 | -2.33% |
| 05 May 2021 | 25.70 | 24.60 | 26.40 | 24.55 | 2950748 | 5.54% |
| 04 May 2021 | 24.35 | 22.75 | 25.80 | 22.65 | 3934506 | 8.22% |
| 03 May 2021 | 22.50 | 22.30 | 23.15 | 22.30 | 529178 | -1.96% |
| 30 Apr 2021 | 22.95 | 23.00 | 23.50 | 22.85 | 635947 | -0.43% |
| 29 Apr 2021 | 23.05 | 23.70 | 23.75 | 22.95 | 616494 | -2.33% |
| 28 Apr 2021 | 23.60 | 23.50 | 24.10 | 23.10 | 1046565 | 1.72% |
| 27 Apr 2021 | 23.20 | 23.35 | 23.55 | 23.05 | 369629 | 0.00% |
| 26 Apr 2021 | 23.20 | 22.85 | 23.70 | 22.45 | 596697 | 2.43% |
| 23 Apr 2021 | 22.65 | 22.50 | 23.15 | 22.25 | 729851 | 1.57% |
| 22 Apr 2021 | 22.30 | 22.50 | 22.50 | 21.35 | 887400 | -0.22% |
| 20 Apr 2021 | 22.35 | 22.50 | 22.90 | 21.90 | 694740 | 1.13% |
| 19 Apr 2021 | 22.10 | 22.10 | 22.95 | 21.90 | 551690 | -4.74% |
| 16 Apr 2021 | 23.20 | 23.20 | 23.75 | 23.10 | 560387 | -0.22% |
| 15 Apr 2021 | 23.25 | 23.90 | 24.10 | 22.90 | 868870 | -2.72% |
| 13 Apr 2021 | 23.90 | 22.90 | 24.00 | 22.90 | 717491 | 4.37% |
| 12 Apr 2021 | 22.90 | 24.85 | 24.85 | 22.40 | 1007698 | -9.66% |
| 09 Apr 2021 | 25.35 | 26.25 | 26.40 | 25.15 | 763320 | -0.98% |
| 08 Apr 2021 | 25.60 | 24.75 | 26.00 | 24.20 | 1349767 | 3.85% |
| 07 Apr 2021 | 24.65 | 24.95 | 25.30 | 24.50 | 907272 | -0.40% |
| 06 Apr 2021 | 24.75 | 24.70 | 25.35 | 24.35 | 1241994 | 0.81% |
| 05 Apr 2021 | 24.55 | 25.55 | 25.55 | 24.05 | 1357955 | -4.10% |
| 01 Apr 2021 | 25.60 | 24.75 | 25.85 | 24.65 | 905815 | 4.07% |
| 31 Mar 2021 | 24.60 | 24.65 | 25.30 | 24.35 | 1030663 | -1.40% |
| 30 Mar 2021 | 24.95 | 26.75 | 26.75 | 24.75 | 1248015 | -5.13% |
| 26 Mar 2021 | 26.30 | 26.10 | 26.70 | 25.75 | 1028539 | 2.33% |
| 25 Mar 2021 | 25.70 | 26.50 | 26.50 | 25.50 | 1496635 | -3.02% |
| 24 Mar 2021 | 26.50 | 26.85 | 27.40 | 26.30 | 857185 | -2.57% |
| 23 Mar 2021 | 27.20 | 28.00 | 28.25 | 26.50 | 2303969 | -0.91% |
| 22 Mar 2021 | 27.45 | 27.00 | 28.35 | 25.30 | 2341296 | 2.23% |
| 19 Mar 2021 | 26.85 | 26.75 | 27.00 | 25.20 | 1440102 | -0.56% |
| 18 Mar 2021 | 27.00 | 28.15 | 28.45 | 26.75 | 2269168 | -2.00% |
| 17 Mar 2021 | 27.55 | 29.95 | 30.40 | 27.20 | 2440578 | -7.24% |
| 16 Mar 2021 | 29.70 | 29.50 | 31.20 | 29.25 | 10045241 | 4.39% |
| 15 Mar 2021 | 28.45 | 27.90 | 28.75 | 27.30 | 2819387 | 4.40% |
| 12 Mar 2021 | 27.25 | 26.50 | 27.80 | 26.35 | 2330536 | 4.01% |
| 10 Mar 2021 | 26.20 | 26.85 | 26.95 | 25.75 | 1555738 | -1.50% |
| 09 Mar 2021 | 26.60 | 27.80 | 28.45 | 26.15 | 2155593 | -3.62% |
| 08 Mar 2021 | 27.60 | 27.35 | 28.40 | 27.35 | 1418451 | 1.85% |
| 05 Mar 2021 | 27.10 | 28.65 | 28.70 | 26.30 | 2189510 | -4.75% |
| 04 Mar 2021 | 28.45 | 28.00 | 29.20 | 27.60 | 2082595 | 0.53% |
| 03 Mar 2021 | 28.30 | 30.00 | 30.70 | 27.70 | 5320667 | -2.75% |
| 02 Mar 2021 | 29.10 | 26.15 | 29.50 | 25.15 | 9272908 | 12.14% |
| 01 Mar 2021 | 25.95 | 25.85 | 26.40 | 25.35 | 1777651 | 1.37% |
| 26 Feb 2021 | 25.60 | 25.80 | 26.30 | 25.00 | 1686447 | -2.48% |
| 25 Feb 2021 | 26.25 | 28.00 | 28.60 | 25.85 | 2621907 | -3.67% |
| 24 Feb 2021 | 27.25 | 23.80 | 28.00 | 23.80 | 3706476 | 14.26% |
| 23 Feb 2021 | 23.85 | 23.90 | 24.20 | 23.60 | 511584 | 2.58% |
| 22 Feb 2021 | 23.25 | 24.10 | 24.50 | 22.90 | 1000274 | -3.53% |
| 19 Feb 2021 | 24.10 | 24.00 | 25.65 | 23.70 | 2529425 | 1.05% |
| 18 Feb 2021 | 23.85 | 22.10 | 24.25 | 21.90 | 3300428 | 9.15% |
| 17 Feb 2021 | 21.85 | 21.50 | 22.15 | 21.35 | 581454 | 1.16% |
| 16 Feb 2021 | 21.60 | 21.80 | 22.15 | 21.55 | 768903 | -0.92% |
| 15 Feb 2021 | 21.80 | 21.75 | 22.15 | 21.40 | 814793 | 0.23% |
| 12 Feb 2021 | 21.75 | 21.10 | 22.00 | 20.95 | 955060 | 1.40% |
| 11 Feb 2021 | 21.45 | 21.15 | 21.95 | 21.10 | 572200 | 0.94% |
| 10 Feb 2021 | 21.25 | 21.60 | 21.75 | 20.80 | 690124 | -0.70% |
| 09 Feb 2021 | 21.40 | 22.20 | 22.20 | 21.35 | 289615 | -2.51% |
| 08 Feb 2021 | 21.95 | 21.15 | 22.30 | 21.10 | 1092802 | 4.28% |
| 05 Feb 2021 | 21.05 | 21.15 | 21.50 | 20.85 | 537062 | 0.24% |
| 04 Feb 2021 | 21.00 | 20.55 | 21.25 | 20.55 | 785377 | 2.19% |
| 03 Feb 2021 | 20.55 | 21.00 | 21.35 | 20.45 | 522706 | -1.44% |
| 02 Feb 2021 | 20.85 | 20.85 | 21.35 | 20.65 | 406465 | 0.48% |
| 01 Feb 2021 | 20.75 | 20.75 | 20.95 | 20.35 | 503185 | 0.73% |
| 29 Jan 2021 | 20.60 | 20.90 | 21.00 | 20.15 | 764442 | -0.48% |
| 28 Jan 2021 | 20.70 | 20.20 | 20.80 | 20.05 | 359491 | 0.73% |
| 27 Jan 2021 | 20.55 | 20.80 | 20.85 | 20.20 | 431255 | -1.20% |
| 25 Jan 2021 | 20.80 | 21.10 | 21.40 | 20.75 | 373001 | -0.72% |
| 22 Jan 2021 | 20.95 | 21.25 | 21.70 | 20.85 | 487007 | -1.87% |
| 21 Jan 2021 | 21.35 | 21.90 | 21.90 | 21.25 | 503266 | -1.61% |
| 20 Jan 2021 | 21.70 | 21.80 | 22.40 | 21.60 | 594190 | 0.00% |
| 19 Jan 2021 | 21.70 | 21.40 | 22.20 | 21.40 | 422783 | 1.88% |
| 18 Jan 2021 | 21.30 | 21.90 | 22.05 | 21.05 | 580461 | -2.74% |
| 15 Jan 2021 | 21.90 | 22.20 | 22.30 | 21.75 | 469651 | -1.35% |
| 14 Jan 2021 | 22.20 | 22.25 | 22.60 | 22.05 | 482460 | -0.89% |
| 13 Jan 2021 | 22.40 | 22.90 | 23.05 | 22.15 | 622938 | -1.54% |
| 12 Jan 2021 | 22.75 | 21.85 | 23.10 | 21.60 | 1075674 | 3.64% |
| 11 Jan 2021 | 21.95 | 22.90 | 22.90 | 21.60 | 877362 | -3.09% |
| 08 Jan 2021 | 22.65 | 23.00 | 23.20 | 22.55 | 725537 | -0.44% |
| 07 Jan 2021 | 22.75 | 22.95 | 23.30 | 22.45 | 1040974 | 0.66% |
| 06 Jan 2021 | 22.60 | 23.15 | 23.40 | 22.20 | 1448911 | -2.16% |
| 05 Jan 2021 | 23.10 | 22.90 | 23.75 | 22.15 | 1980871 | 0.22% |
| 04 Jan 2021 | 23.05 | 22.05 | 23.45 | 21.30 | 3741088 | 5.73% |
| 01 Jan 2021 | 21.80 | 21.10 | 22.10 | 20.75 | 2035476 | 4.56% |
| 31 Dec 2020 | 20.85 | 20.25 | 21.25 | 20.05 | 1050594 | 3.22% |
| 30 Dec 2020 | 20.20 | 20.45 | 20.50 | 20.05 | 295622 | -0.25% |
| 29 Dec 2020 | 20.25 | 20.85 | 20.85 | 19.90 | 526380 | -1.70% |
| 28 Dec 2020 | 20.60 | 20.95 | 21.10 | 20.30 | 654648 | -0.48% |
| 24 Dec 2020 | 20.70 | 21.20 | 21.40 | 20.45 | 612198 | -0.72% |
| 23 Dec 2020 | 20.85 | 20.10 | 21.05 | 20.10 | 667001 | 4.25% |
| 22 Dec 2020 | 20.00 | 19.65 | 20.25 | 18.85 | 918184 | 2.30% |
