SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ORTINGLOBE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 14.21 | 14.00 | 14.44 | 14.00 | 1291 | -0.14% |
| 01 Apr 2026 | 14.23 | 14.23 | 14.23 | 13.62 | 936 | 4.94% |
| 30 Mar 2026 | 13.56 | 13.50 | 14.50 | 13.50 | 13366 | -3.07% |
| 27 Mar 2026 | 13.99 | 14.50 | 14.50 | 13.98 | 23855 | -4.89% |
| 25 Mar 2026 | 14.71 | 14.70 | 14.71 | 14.11 | 15449 | -0.54% |
| 24 Mar 2026 | 14.79 | 14.80 | 15.00 | 14.12 | 9741 | -0.07% |
| 23 Mar 2026 | 14.80 | 15.55 | 16.19 | 14.78 | 6063 | -4.82% |
| 20 Mar 2026 | 15.55 | 15.22 | 16.60 | 15.22 | 3711 | -1.95% |
| 19 Mar 2026 | 15.86 | 15.21 | 16.70 | 15.21 | 2506 | -0.88% |
| 18 Mar 2026 | 16.00 | 16.00 | 16.80 | 16.00 | 1349 | -0.87% |
| 17 Mar 2026 | 16.14 | 16.99 | 16.99 | 16.00 | 3539 | -0.37% |
| 16 Mar 2026 | 16.20 | 17.00 | 17.00 | 16.20 | 3073 | -4.14% |
| 13 Mar 2026 | 16.90 | 16.91 | 16.91 | 16.10 | 2890 | 2.42% |
| 12 Mar 2026 | 16.50 | 16.90 | 16.90 | 16.50 | 2049 | 2.48% |
| 11 Mar 2026 | 16.10 | 16.72 | 17.40 | 16.10 | 6182 | -3.71% |
| 10 Mar 2026 | 16.72 | 16.15 | 16.75 | 16.15 | 271 | 3.08% |
| 09 Mar 2026 | 16.22 | 16.96 | 16.96 | 16.15 | 2926 | -4.36% |
| 06 Mar 2026 | 16.96 | 17.40 | 17.40 | 16.91 | 12173 | 1.92% |
| 05 Mar 2026 | 16.64 | 15.80 | 16.67 | 15.80 | 3959 | 4.79% |
| 04 Mar 2026 | 15.88 | 16.80 | 16.80 | 15.75 | 11943 | -2.99% |
| 02 Mar 2026 | 16.37 | 17.30 | 17.30 | 16.36 | 20069 | -4.77% |
| 27 Feb 2026 | 17.19 | 17.15 | 17.19 | 16.15 | 26908 | 4.95% |
| 26 Feb 2026 | 16.38 | 16.26 | 16.90 | 16.23 | 9991 | -4.10% |
| 25 Feb 2026 | 17.08 | 17.30 | 17.61 | 17.08 | 55799 | -4.95% |
| 24 Feb 2026 | 17.97 | 18.00 | 18.69 | 17.97 | 60993 | -4.97% |
| 23 Feb 2026 | 18.91 | 19.89 | 19.89 | 18.91 | 29274 | -4.97% |
| 20 Feb 2026 | 19.90 | 19.90 | 19.90 | 18.43 | 453972 | 4.96% |
| 19 Feb 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 36298 | 4.98% |
| 18 Feb 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 20121 | 5.00% |
| 17 Feb 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 18339 | 4.94% |
| 16 Feb 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 20362 | 5.00% |
| 13 Feb 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 17842 | 4.98% |
| 12 Feb 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 23054 | 4.94% |
| 11 Feb 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 31419 | 4.96% |
| 10 Feb 2026 | 13.50 | 13.49 | 13.64 | 12.47 | 8269 | 3.85% |
| 09 Feb 2026 | 13.00 | 12.01 | 13.15 | 12.01 | 644 | 3.67% |
| 06 Feb 2026 | 12.54 | 12.48 | 12.63 | 11.51 | 2840 | 4.24% |
| 05 Feb 2026 | 12.03 | 12.45 | 12.45 | 11.90 | 1994 | -3.53% |
| 04 Feb 2026 | 12.47 | 12.65 | 12.65 | 12.30 | 5515 | -2.12% |
| 03 Feb 2026 | 12.74 | 12.50 | 12.98 | 12.17 | 7176 | -0.39% |
| 02 Feb 2026 | 12.79 | 12.98 | 12.98 | 12.15 | 4054 | 0.31% |
| 01 Feb 2026 | 12.75 | 11.86 | 12.98 | 11.86 | 3387 | 2.25% |
| 30 Jan 2026 | 12.47 | 12.99 | 12.99 | 12.05 | 2090 | 0.08% |
| 29 Jan 2026 | 12.46 | 12.25 | 12.49 | 12.00 | 1029 | 1.22% |
| 28 Jan 2026 | 12.31 | 13.00 | 13.00 | 12.17 | 2402 | -3.83% |
| 27 Jan 2026 | 12.80 | 11.90 | 12.98 | 11.90 | 1381 | 2.32% |
| 23 Jan 2026 | 12.51 | 11.90 | 12.66 | 11.90 | 366 | 3.22% |
| 22 Jan 2026 | 12.12 | 12.65 | 12.99 | 12.00 | 4059 | -4.04% |
| 21 Jan 2026 | 12.63 | 12.54 | 13.15 | 11.92 | 7422 | 0.72% |
| 20 Jan 2026 | 12.54 | 13.15 | 13.15 | 12.54 | 9078 | -4.93% |
| 19 Jan 2026 | 13.19 | 13.37 | 13.37 | 12.72 | 2134 | -1.35% |
| 16 Jan 2026 | 13.37 | 12.75 | 13.40 | 12.75 | 3832 | -0.15% |
| 14 Jan 2026 | 13.39 | 13.47 | 13.47 | 12.90 | 892 | -0.59% |
| 13 Jan 2026 | 13.47 | 13.25 | 13.49 | 12.70 | 3389 | 1.66% |
| 12 Jan 2026 | 13.25 | 13.00 | 13.79 | 12.68 | 6137 | 0.61% |
| 09 Jan 2026 | 13.17 | 13.05 | 13.49 | 12.43 | 11972 | 1.31% |
| 08 Jan 2026 | 13.00 | 13.50 | 13.89 | 12.73 | 24004 | -2.84% |
| 07 Jan 2026 | 13.38 | 13.38 | 14.04 | 13.05 | 18564 | 0.00% |
| 06 Jan 2026 | 13.38 | 13.45 | 13.51 | 13.38 | 2244 | -4.97% |
| 05 Jan 2026 | 14.08 | 13.50 | 14.08 | 13.46 | 2729 | -0.49% |
| 02 Jan 2026 | 14.15 | 14.35 | 14.35 | 13.21 | 8906 | 2.54% |
| 01 Jan 2026 | 13.80 | 13.80 | 13.80 | 13.13 | 3465 | -0.07% |
| 31 Dec 2025 | 13.81 | 13.36 | 13.92 | 13.29 | 9617 | -1.07% |
| 30 Dec 2025 | 13.96 | 13.51 | 13.99 | 13.51 | 12926 | -1.76% |
| 29 Dec 2025 | 14.21 | 14.20 | 14.49 | 13.31 | 2803 | 1.72% |
| 26 Dec 2025 | 13.97 | 14.35 | 14.45 | 13.66 | 5325 | -2.65% |
| 24 Dec 2025 | 14.35 | 14.04 | 14.50 | 13.50 | 16193 | 2.50% |
| 23 Dec 2025 | 14.00 | 14.98 | 14.98 | 13.75 | 2141 | -2.71% |
| 22 Dec 2025 | 14.39 | 14.49 | 14.49 | 13.16 | 11758 | 4.28% |
| 19 Dec 2025 | 13.80 | 13.32 | 13.98 | 12.75 | 2802 | 3.60% |
| 18 Dec 2025 | 13.32 | 13.07 | 14.30 | 13.07 | 3853 | -2.77% |
| 17 Dec 2025 | 13.70 | 13.30 | 13.70 | 13.03 | 1351 | 0.00% |
| 16 Dec 2025 | 13.70 | 13.60 | 14.10 | 12.83 | 3326 | 1.86% |
| 15 Dec 2025 | 13.45 | 12.41 | 13.68 | 12.41 | 3474 | 3.14% |
| 12 Dec 2025 | 13.04 | 13.00 | 13.85 | 12.70 | 4604 | -1.36% |
| 11 Dec 2025 | 13.22 | 14.59 | 14.59 | 13.22 | 9373 | -4.96% |
| 10 Dec 2025 | 13.91 | 15.41 | 15.41 | 13.87 | 30120 | -9.73% |
| 09 Dec 2025 | 15.41 | 16.95 | 17.46 | 15.22 | 80777 | -5.52% |
| 08 Dec 2025 | 16.31 | 15.60 | 17.17 | 15.51 | 199269 | 4.48% |
| 05 Dec 2025 | 15.61 | 15.93 | 15.93 | 14.22 | 60041 | 7.73% |
| 04 Dec 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 24874 | 5.00% |
| 03 Dec 2025 | 13.80 | 13.40 | 13.80 | 13.15 | 19863 | 4.94% |
| 02 Dec 2025 | 13.15 | 12.90 | 13.17 | 12.75 | 27454 | 4.78% |
| 01 Dec 2025 | 12.55 | 11.85 | 12.55 | 11.65 | 12802 | 4.93% |
| 28 Nov 2025 | 11.96 | 12.00 | 12.00 | 11.55 | 7250 | 3.46% |
| 27 Nov 2025 | 11.56 | 11.55 | 11.87 | 11.55 | 840 | 0.09% |
| 26 Nov 2025 | 11.55 | 12.38 | 12.39 | 11.55 | 2015 | -3.19% |
| 25 Nov 2025 | 11.93 | 11.66 | 12.28 | 11.33 | 7925 | 0.51% |
| 24 Nov 2025 | 11.87 | 12.10 | 12.68 | 11.86 | 1972 | -2.38% |
| 21 Nov 2025 | 12.16 | 11.90 | 12.38 | 11.90 | 3577 | 1.33% |
| 20 Nov 2025 | 12.00 | 12.85 | 12.85 | 11.91 | 7071 | -2.60% |
| 19 Nov 2025 | 12.32 | 12.10 | 12.32 | 11.80 | 7886 | 4.94% |
| 18 Nov 2025 | 11.74 | 11.43 | 11.74 | 11.30 | 6285 | 4.92% |
| 17 Nov 2025 | 11.19 | 11.00 | 11.73 | 11.00 | 10689 | -2.53% |
| 14 Nov 2025 | 11.48 | 12.00 | 12.00 | 11.41 | 8836 | -3.85% |
| 13 Nov 2025 | 11.94 | 12.50 | 12.89 | 11.85 | 16372 | -3.79% |
| 12 Nov 2025 | 12.41 | 12.20 | 12.41 | 11.70 | 23248 | 4.99% |
| 11 Nov 2025 | 11.82 | 11.56 | 11.87 | 11.11 | 4512 | 2.25% |
| 10 Nov 2025 | 11.56 | 11.85 | 11.98 | 11.00 | 17463 | 1.31% |
| 07 Nov 2025 | 11.41 | 11.75 | 11.75 | 11.11 | 1149 | -1.81% |
| 06 Nov 2025 | 11.62 | 11.20 | 11.74 | 11.00 | 1223 | 1.75% |
| 04 Nov 2025 | 11.42 | 11.39 | 11.72 | 10.83 | 12429 | 0.18% |
| 03 Nov 2025 | 11.40 | 10.91 | 11.72 | 10.91 | 6975 | 1.33% |
| 31 Oct 2025 | 11.25 | 11.50 | 11.70 | 11.01 | 12769 | -2.17% |
| 30 Oct 2025 | 11.50 | 11.25 | 11.69 | 11.05 | 1865 | 2.22% |
| 29 Oct 2025 | 11.25 | 11.10 | 11.75 | 11.10 | 37733 | -0.79% |
| 28 Oct 2025 | 11.34 | 11.20 | 11.68 | 10.66 | 26422 | 1.25% |
| 27 Oct 2025 | 11.20 | 11.30 | 11.80 | 11.16 | 8381 | -0.88% |
| 24 Oct 2025 | 11.30 | 11.85 | 12.29 | 11.30 | 22944 | -4.32% |
| 23 Oct 2025 | 11.81 | 11.99 | 11.99 | 11.60 | 1570 | -1.50% |
| 21 Oct 2025 | 11.99 | 12.00 | 12.06 | 11.97 | 693 | 0.17% |
| 20 Oct 2025 | 11.97 | 11.61 | 12.14 | 11.16 | 2144 | 3.19% |
| 17 Oct 2025 | 11.60 | 11.99 | 12.55 | 11.55 | 1940 | -3.17% |
| 16 Oct 2025 | 11.98 | 11.84 | 12.00 | 11.45 | 7015 | 1.18% |
| 15 Oct 2025 | 11.84 | 12.00 | 12.00 | 11.42 | 13038 | 3.41% |
| 14 Oct 2025 | 11.45 | 11.45 | 12.15 | 11.39 | 3394 | -1.46% |
| 13 Oct 2025 | 11.62 | 11.60 | 12.20 | 11.53 | 7756 | -1.27% |
| 10 Oct 2025 | 11.77 | 12.01 | 12.35 | 11.62 | 3186 | -2.00% |
| 09 Oct 2025 | 12.01 | 12.57 | 12.57 | 11.96 | 11411 | -4.61% |
| 08 Oct 2025 | 12.59 | 12.84 | 12.84 | 11.85 | 6410 | 1.61% |
| 07 Oct 2025 | 12.39 | 12.66 | 12.89 | 11.75 | 7399 | 0.24% |
| 06 Oct 2025 | 12.36 | 12.46 | 12.46 | 11.35 | 7474 | 4.13% |
| 03 Oct 2025 | 11.87 | 11.70 | 11.87 | 11.70 | 548 | 1.98% |
| 01 Oct 2025 | 11.64 | 11.42 | 11.64 | 11.42 | 1747 | 1.93% |
| 30 Sep 2025 | 11.42 | 11.18 | 11.42 | 11.18 | 3719 | 1.96% |
| 29 Sep 2025 | 11.20 | 11.20 | 11.20 | 11.17 | 1846 | -1.75% |
| 26 Sep 2025 | 11.40 | 11.50 | 11.50 | 11.40 | 484 | -1.30% |
| 25 Sep 2025 | 11.55 | 11.76 | 11.76 | 11.55 | 770 | -1.79% |
| 24 Sep 2025 | 11.76 | 11.76 | 11.81 | 11.76 | 607 | -2.00% |
| 23 Sep 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | 0.00% |
| 22 Sep 2025 | 12.00 | 12.15 | 12.15 | 12.00 | 2529 | -1.23% |
| 19 Sep 2025 | 12.15 | 12.20 | 12.20 | 12.15 | 3143 | -0.41% |
| 18 Sep 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 5328 | 0.00% |
| 17 Sep 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 2643 | 0.00% |
| 16 Sep 2025 | 12.20 | 12.17 | 12.41 | 12.17 | 4024 | -1.77% |
| 15 Sep 2025 | 12.42 | 12.68 | 12.68 | 12.42 | 401 | -2.05% |
| 12 Sep 2025 | 12.68 | 12.68 | 12.68 | 12.42 | 1621 | 0.00% |
| 11 Sep 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 1090 | 1.93% |
| 10 Sep 2025 | 12.44 | 12.26 | 12.50 | 12.02 | 5785 | 1.47% |
| 09 Sep 2025 | 12.26 | 12.25 | 12.30 | 12.25 | 10228 | -1.92% |
| 08 Sep 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 3669 | -1.11% |
| 05 Sep 2025 | 12.64 | 12.90 | 12.90 | 12.64 | 1029 | -2.02% |
| 04 Sep 2025 | 12.90 | 12.45 | 12.90 | 12.45 | 10628 | 1.98% |
| 03 Sep 2025 | 12.65 | 12.85 | 12.85 | 12.65 | 13448 | -2.01% |
| 02 Sep 2025 | 12.91 | 12.86 | 13.00 | 12.86 | 1971 | -1.68% |
| 01 Sep 2025 | 13.13 | 13.13 | 13.15 | 13.13 | 1517 | -2.01% |
| 29 Aug 2025 | 13.40 | 13.67 | 13.67 | 13.40 | 2514 | -1.98% |
| 28 Aug 2025 | 13.67 | 13.68 | 13.68 | 13.67 | 2113 | -2.01% |
| 26 Aug 2025 | 13.95 | 14.99 | 14.99 | 13.65 | 16720 | -2.72% |
| 25 Aug 2025 | 14.34 | 14.75 | 14.75 | 13.36 | 24297 | 2.06% |
| 22 Aug 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 3321 | 4.93% |
| 21 Aug 2025 | 13.39 | 13.30 | 13.39 | 12.85 | 19015 | 4.94% |
| 20 Aug 2025 | 12.76 | 11.55 | 12.76 | 11.55 | 41238 | 4.93% |
| 19 Aug 2025 | 12.16 | 12.17 | 12.17 | 12.16 | 11261 | -5.07% |
| 18 Aug 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 8657 | -5.04% |
| 14 Aug 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 3625 | -5.00% |
| 13 Aug 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 4355 | -5.02% |
| 12 Aug 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 4050 | -5.02% |
| 11 Aug 2025 | 15.74 | 16.65 | 17.25 | 15.74 | 2747 | -5.01% |
| 08 Aug 2025 | 16.57 | 17.00 | 17.02 | 16.57 | 125564 | -5.04% |
| 07 Aug 2025 | 17.45 | 17.12 | 18.93 | 17.12 | 164848 | -3.22% |
| 06 Aug 2025 | 18.03 | 18.03 | 18.03 | 17.60 | 325507 | 4.95% |
| 05 Aug 2025 | 17.18 | 17.19 | 17.19 | 15.71 | 382944 | 4.88% |
| 04 Aug 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 52388 | 5.00% |
| 01 Aug 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 7519 | 4.98% |
| 31 Jul 2025 | 14.86 | 14.86 | 14.86 | 13.45 | 50572 | 4.94% |
| 30 Jul 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 5656 | 4.97% |
| 29 Jul 2025 | 13.49 | 13.49 | 13.49 | 12.26 | 76847 | 4.98% |
| 28 Jul 2025 | 12.85 | 12.80 | 12.85 | 12.80 | 7237 | 4.98% |
| 25 Jul 2025 | 12.24 | 12.20 | 12.24 | 12.20 | 6698 | 4.97% |
| 24 Jul 2025 | 11.66 | 11.12 | 11.66 | 10.90 | 34566 | 4.95% |
| 23 Jul 2025 | 11.11 | 11.50 | 11.78 | 10.86 | 12099 | -2.88% |
| 22 Jul 2025 | 11.44 | 11.10 | 11.86 | 11.10 | 3476 | -0.78% |
| 21 Jul 2025 | 11.53 | 12.00 | 12.29 | 11.50 | 19353 | -3.92% |
| 18 Jul 2025 | 12.00 | 11.89 | 12.04 | 11.55 | 3725 | 0.93% |
| 17 Jul 2025 | 11.89 | 11.80 | 11.95 | 11.65 | 2170 | 3.30% |
| 16 Jul 2025 | 11.51 | 11.70 | 11.89 | 11.40 | 2109 | -1.71% |
| 15 Jul 2025 | 11.71 | 11.40 | 11.94 | 11.40 | 2733 | -0.34% |
| 14 Jul 2025 | 11.75 | 11.93 | 11.93 | 11.50 | 4310 | 2.17% |
| 11 Jul 2025 | 11.50 | 11.60 | 11.93 | 11.50 | 2288 | -1.71% |
| 10 Jul 2025 | 11.70 | 11.55 | 11.75 | 11.38 | 1392 | -0.51% |
| 09 Jul 2025 | 11.76 | 11.82 | 11.82 | 11.05 | 1844 | 4.07% |
| 08 Jul 2025 | 11.30 | 12.00 | 12.00 | 11.28 | 8634 | -4.88% |
| 07 Jul 2025 | 11.88 | 11.45 | 11.95 | 11.35 | 3307 | 1.11% |
| 04 Jul 2025 | 11.75 | 11.60 | 11.98 | 11.35 | 2867 | 0.26% |
| 03 Jul 2025 | 11.72 | 11.90 | 12.10 | 11.60 | 1383 | -1.26% |
| 02 Jul 2025 | 11.87 | 12.25 | 12.25 | 11.40 | 4001 | -0.92% |
| 01 Jul 2025 | 11.98 | 11.98 | 12.00 | 11.36 | 4463 | 2.04% |
| 30 Jun 2025 | 11.74 | 11.80 | 11.80 | 11.32 | 6966 | -1.51% |
| 27 Jun 2025 | 11.92 | 12.15 | 12.15 | 11.65 | 3737 | -0.58% |
| 26 Jun 2025 | 11.99 | 11.95 | 11.99 | 11.85 | 3261 | 3.63% |
| 25 Jun 2025 | 11.57 | 11.65 | 11.95 | 11.31 | 1996 | -0.26% |
| 24 Jun 2025 | 11.60 | 12.08 | 12.08 | 11.44 | 1052 | -0.94% |
| 23 Jun 2025 | 11.71 | 11.64 | 12.15 | 11.63 | 1337 | 0.69% |
| 20 Jun 2025 | 11.63 | 12.05 | 12.32 | 11.36 | 6920 | -0.94% |
| 19 Jun 2025 | 11.74 | 11.99 | 12.05 | 11.55 | 3895 | 0.34% |
| 18 Jun 2025 | 11.70 | 12.18 | 12.18 | 11.57 | 3907 | -3.94% |
| 17 Jun 2025 | 12.18 | 12.06 | 12.18 | 11.91 | 36522 | 5.00% |
| 16 Jun 2025 | 11.60 | 11.00 | 11.69 | 10.66 | 32728 | 4.13% |
| 13 Jun 2025 | 11.14 | 11.40 | 11.48 | 10.90 | 4145 | -2.11% |
| 12 Jun 2025 | 11.38 | 11.34 | 11.50 | 10.75 | 6873 | 2.80% |
| 11 Jun 2025 | 11.07 | 11.33 | 11.44 | 10.75 | 3031 | 0.09% |
| 10 Jun 2025 | 11.06 | 11.01 | 11.57 | 10.86 | 14134 | -1.51% |
| 09 Jun 2025 | 11.23 | 11.81 | 11.81 | 11.11 | 6147 | -2.60% |
| 06 Jun 2025 | 11.53 | 11.19 | 11.60 | 11.00 | 6970 | 3.04% |
| 05 Jun 2025 | 11.19 | 11.05 | 11.50 | 10.59 | 11225 | 0.36% |
| 04 Jun 2025 | 11.15 | 11.15 | 11.26 | 10.80 | 4291 | 0.45% |
| 03 Jun 2025 | 11.10 | 11.50 | 11.50 | 10.75 | 2338 | -0.36% |
| 02 Jun 2025 | 11.14 | 10.32 | 11.30 | 10.32 | 4747 | 2.58% |
| 30 May 2025 | 10.86 | 11.50 | 11.61 | 10.62 | 9165 | -1.81% |
| 29 May 2025 | 11.06 | 11.84 | 11.84 | 11.00 | 7107 | -3.74% |
| 28 May 2025 | 11.49 | 11.51 | 11.80 | 11.06 | 1859 | 0.44% |
| 27 May 2025 | 11.44 | 11.71 | 12.02 | 11.22 | 5072 | -2.31% |
| 26 May 2025 | 11.71 | 11.62 | 11.80 | 11.03 | 17410 | 0.77% |
| 23 May 2025 | 11.62 | 11.69 | 11.69 | 11.25 | 1735 | -0.60% |
| 22 May 2025 | 11.69 | 11.69 | 11.84 | 11.07 | 726 | 2.54% |
| 21 May 2025 | 11.40 | 11.85 | 11.99 | 11.22 | 2131 | -2.90% |
| 20 May 2025 | 11.74 | 11.49 | 11.81 | 11.06 | 1714 | 2.18% |
| 19 May 2025 | 11.49 | 11.54 | 11.60 | 10.92 | 13418 | 0.00% |
| 16 May 2025 | 11.49 | 11.49 | 11.95 | 11.13 | 33160 | 0.88% |
| 15 May 2025 | 11.39 | 10.90 | 11.44 | 10.80 | 29935 | 4.50% |
| 14 May 2025 | 10.90 | 10.62 | 11.10 | 10.62 | 4288 | 0.55% |
| 13 May 2025 | 10.84 | 10.94 | 10.94 | 10.50 | 1929 | 1.12% |
| 12 May 2025 | 10.72 | 10.22 | 10.73 | 10.22 | 6193 | 4.89% |
| 09 May 2025 | 10.22 | 10.32 | 10.32 | 10.01 | 799 | -0.97% |
| 08 May 2025 | 10.32 | 11.06 | 11.06 | 10.19 | 5443 | -3.82% |
| 07 May 2025 | 10.73 | 10.24 | 11.00 | 10.24 | 2277 | 0.66% |
| 06 May 2025 | 10.66 | 10.41 | 10.83 | 10.40 | 5561 | -1.93% |
| 05 May 2025 | 10.87 | 11.09 | 11.09 | 10.40 | 2338 | 1.12% |
| 02 May 2025 | 10.75 | 10.99 | 10.99 | 10.32 | 1687 | -1.10% |
| 30 Apr 2025 | 10.87 | 11.02 | 11.02 | 10.11 | 5386 | 3.33% |
| 29 Apr 2025 | 10.52 | 11.15 | 11.54 | 10.52 | 38129 | -5.05% |
| 28 Apr 2025 | 11.08 | 11.73 | 11.73 | 11.00 | 4633 | -3.65% |
| 25 Apr 2025 | 11.50 | 11.60 | 11.60 | 11.06 | 3681 | 1.32% |
| 24 Apr 2025 | 11.35 | 11.60 | 11.60 | 11.11 | 4595 | -1.30% |
| 23 Apr 2025 | 11.50 | 11.13 | 11.58 | 11.13 | 527 | 3.42% |
| 22 Apr 2025 | 11.12 | 11.70 | 11.70 | 11.00 | 19249 | -0.54% |
| 21 Apr 2025 | 11.18 | 11.23 | 11.23 | 10.66 | 6025 | -0.45% |
| 17 Apr 2025 | 11.23 | 11.00 | 11.25 | 10.86 | 5827 | 0.45% |
| 16 Apr 2025 | 11.18 | 11.58 | 11.58 | 10.55 | 1889 | 0.63% |
| 15 Apr 2025 | 11.11 | 10.65 | 11.18 | 10.40 | 1829 | 4.32% |
| 11 Apr 2025 | 10.65 | 11.17 | 11.17 | 10.60 | 2711 | -2.74% |
| 09 Apr 2025 | 10.95 | 11.08 | 11.08 | 10.24 | 2326 | 3.69% |
| 08 Apr 2025 | 10.56 | 10.45 | 10.93 | 9.93 | 12912 | 1.34% |
| 07 Apr 2025 | 10.42 | 10.97 | 10.97 | 10.42 | 5734 | -5.01% |
| 04 Apr 2025 | 10.97 | 10.40 | 11.32 | 10.40 | 3622 | 0.18% |
| 03 Apr 2025 | 10.95 | 10.88 | 11.10 | 10.61 | 12230 | 3.50% |
| 02 Apr 2025 | 10.58 | 10.08 | 10.80 | 10.08 | 4443 | 2.82% |
| 01 Apr 2025 | 10.29 | 9.90 | 10.29 | 9.79 | 9412 | 5.00% |
| 28 Mar 2025 | 9.80 | 9.89 | 10.23 | 9.64 | 40506 | 0.10% |
| 27 Mar 2025 | 9.79 | 10.82 | 10.90 | 9.64 | 110901 | -8.42% |
| 26 Mar 2025 | 10.69 | 11.70 | 11.98 | 10.50 | 59613 | -6.80% |
| 25 Mar 2025 | 11.47 | 13.48 | 13.48 | 11.43 | 78637 | -9.69% |
| 24 Mar 2025 | 12.70 | 13.54 | 13.70 | 12.60 | 47225 | -4.30% |
| 21 Mar 2025 | 13.27 | 12.95 | 13.55 | 12.80 | 13779 | 3.67% |
| 20 Mar 2025 | 12.80 | 12.35 | 12.98 | 12.20 | 23405 | 4.66% |
| 19 Mar 2025 | 12.23 | 11.22 | 12.30 | 11.21 | 21793 | 9.10% |
| 18 Mar 2025 | 11.21 | 12.70 | 12.70 | 10.99 | 49680 | -5.16% |
| 17 Mar 2025 | 11.82 | 12.74 | 12.75 | 11.62 | 17034 | -7.22% |
| 13 Mar 2025 | 12.74 | 12.77 | 12.93 | 12.28 | 16214 | 3.58% |
| 12 Mar 2025 | 12.30 | 12.35 | 12.50 | 12.25 | 21484 | 1.40% |
| 11 Mar 2025 | 12.13 | 12.34 | 13.20 | 11.25 | 49124 | -1.70% |
| 10 Mar 2025 | 12.34 | 12.74 | 12.89 | 12.02 | 7320 | 0.00% |
| 07 Mar 2025 | 12.34 | 11.84 | 12.50 | 11.83 | 22371 | 4.31% |
| 06 Mar 2025 | 11.83 | 12.38 | 12.49 | 11.70 | 13765 | -1.25% |
| 05 Mar 2025 | 11.98 | 11.22 | 12.40 | 11.22 | 56243 | 5.27% |
| 04 Mar 2025 | 11.38 | 11.57 | 11.80 | 11.23 | 7851 | 1.43% |
| 03 Mar 2025 | 11.22 | 12.00 | 12.00 | 10.99 | 38254 | -4.51% |
| 28 Feb 2025 | 11.75 | 11.15 | 12.09 | 11.15 | 6108 | 1.38% |
| 27 Feb 2025 | 11.59 | 12.44 | 12.44 | 11.22 | 10477 | -1.78% |
| 25 Feb 2025 | 11.80 | 12.36 | 12.36 | 11.61 | 6943 | -0.59% |
| 24 Feb 2025 | 11.87 | 12.57 | 12.64 | 11.82 | 11437 | -2.94% |
| 21 Feb 2025 | 12.23 | 11.50 | 12.48 | 11.38 | 59388 | 6.07% |
| 20 Feb 2025 | 11.53 | 11.95 | 11.95 | 11.01 | 12676 | 0.87% |
| 19 Feb 2025 | 11.43 | 10.45 | 11.64 | 10.44 | 58849 | 6.33% |
| 18 Feb 2025 | 10.75 | 12.48 | 12.48 | 10.65 | 63238 | -11.67% |
| 17 Feb 2025 | 12.17 | 13.78 | 13.90 | 11.81 | 60143 | -8.91% |
| 14 Feb 2025 | 13.36 | 15.95 | 15.97 | 13.01 | 78910 | -12.85% |
| 13 Feb 2025 | 15.33 | 15.40 | 16.09 | 14.72 | 5318 | -0.52% |
| 12 Feb 2025 | 15.41 | 16.31 | 16.31 | 15.00 | 7918 | -2.90% |
| 11 Feb 2025 | 15.87 | 15.62 | 16.39 | 15.61 | 3069 | -0.69% |
| 10 Feb 2025 | 15.98 | 16.44 | 16.98 | 15.53 | 8217 | -0.99% |
| 07 Feb 2025 | 16.14 | 16.49 | 16.49 | 15.72 | 1932 | -0.06% |
| 06 Feb 2025 | 16.15 | 16.14 | 16.70 | 16.01 | 3077 | -0.92% |
| 05 Feb 2025 | 16.30 | 16.90 | 17.06 | 16.15 | 13214 | -1.45% |
| 04 Feb 2025 | 16.54 | 16.30 | 16.80 | 16.00 | 2429 | 4.16% |
| 03 Feb 2025 | 15.88 | 16.94 | 16.94 | 15.60 | 3121 | -4.28% |
| 01 Feb 2025 | 16.59 | 16.94 | 17.48 | 15.50 | 7580 | 2.16% |
| 31 Jan 2025 | 16.24 | 16.24 | 16.89 | 16.00 | 4547 | 2.07% |
| 30 Jan 2025 | 15.91 | 16.70 | 16.70 | 15.36 | 5020 | -1.49% |
| 29 Jan 2025 | 16.15 | 15.59 | 16.98 | 15.59 | 10602 | 3.59% |
| 28 Jan 2025 | 15.59 | 16.09 | 16.38 | 15.50 | 16266 | -1.27% |
| 27 Jan 2025 | 15.79 | 16.41 | 16.97 | 15.25 | 138875 | -4.76% |
| 24 Jan 2025 | 16.58 | 16.70 | 17.27 | 16.15 | 6773 | -1.37% |
| 23 Jan 2025 | 16.81 | 16.60 | 17.05 | 16.55 | 1541 | 0.72% |
| 22 Jan 2025 | 16.69 | 17.26 | 17.26 | 16.60 | 1711 | -1.24% |
| 21 Jan 2025 | 16.90 | 16.97 | 17.38 | 16.52 | 5339 | -0.35% |
| 20 Jan 2025 | 16.96 | 17.47 | 17.47 | 16.90 | 3848 | 1.31% |
| 17 Jan 2025 | 16.74 | 16.61 | 17.13 | 16.57 | 9558 | 0.12% |
| 16 Jan 2025 | 16.72 | 16.98 | 17.03 | 16.35 | 7580 | 0.84% |
| 15 Jan 2025 | 16.58 | 17.48 | 17.48 | 15.65 | 12565 | -1.31% |
| 14 Jan 2025 | 16.80 | 17.49 | 17.50 | 16.71 | 6675 | -1.81% |
| 13 Jan 2025 | 17.11 | 17.21 | 17.24 | 16.71 | 2170 | -0.58% |
| 10 Jan 2025 | 17.21 | 17.76 | 17.84 | 16.95 | 10168 | -1.88% |
| 09 Jan 2025 | 17.54 | 17.78 | 18.40 | 17.25 | 4833 | -1.29% |
| 08 Jan 2025 | 17.77 | 17.60 | 17.95 | 17.46 | 3632 | 2.01% |
| 07 Jan 2025 | 17.42 | 17.38 | 18.25 | 17.31 | 10385 | 0.23% |
| 06 Jan 2025 | 17.38 | 17.14 | 18.46 | 17.14 | 19390 | -2.69% |
| 03 Jan 2025 | 17.86 | 18.07 | 18.19 | 17.81 | 2675 | -1.16% |
| 02 Jan 2025 | 18.07 | 18.22 | 18.46 | 18.00 | 3337 | 1.12% |
| 01 Jan 2025 | 17.87 | 17.83 | 18.18 | 17.61 | 27824 | 0.90% |
| 31 Dec 2024 | 17.71 | 17.96 | 18.46 | 17.53 | 3548 | -1.23% |
| 30 Dec 2024 | 17.93 | 18.48 | 18.48 | 17.80 | 3851 | -0.44% |
| 27 Dec 2024 | 18.01 | 18.43 | 18.43 | 17.86 | 6829 | -0.17% |
| 26 Dec 2024 | 18.04 | 18.14 | 18.98 | 18.00 | 10337 | -0.50% |
| 24 Dec 2024 | 18.13 | 18.48 | 18.48 | 17.81 | 20719 | -1.04% |
| 23 Dec 2024 | 18.32 | 18.05 | 18.90 | 18.05 | 6369 | 0.60% |
| 20 Dec 2024 | 18.21 | 18.81 | 19.00 | 18.13 | 15175 | -2.78% |
| 19 Dec 2024 | 18.73 | 18.90 | 19.48 | 18.61 | 7240 | -1.73% |
| 18 Dec 2024 | 19.06 | 19.10 | 19.48 | 19.01 | 7361 | -0.94% |
| 17 Dec 2024 | 19.24 | 19.37 | 19.55 | 19.12 | 8098 | 0.26% |
| 16 Dec 2024 | 19.19 | 19.39 | 19.59 | 18.81 | 19977 | 1.00% |
| 13 Dec 2024 | 19.00 | 19.44 | 19.44 | 18.86 | 3288 | -1.25% |
| 12 Dec 2024 | 19.24 | 18.93 | 19.98 | 18.93 | 27082 | 1.69% |
| 11 Dec 2024 | 18.92 | 19.37 | 19.37 | 18.77 | 16713 | -0.53% |
| 10 Dec 2024 | 19.02 | 18.70 | 19.40 | 18.70 | 8948 | -0.11% |
| 09 Dec 2024 | 19.04 | 19.79 | 19.79 | 18.55 | 58660 | -1.86% |
| 06 Dec 2024 | 19.40 | 19.06 | 19.90 | 19.06 | 24713 | 0.83% |
| 05 Dec 2024 | 19.24 | 19.70 | 19.70 | 19.15 | 4232 | -0.41% |
| 04 Dec 2024 | 19.32 | 19.10 | 20.00 | 19.10 | 13789 | 1.15% |
| 03 Dec 2024 | 19.10 | 19.59 | 19.75 | 18.99 | 36325 | -2.50% |
| 02 Dec 2024 | 19.59 | 19.91 | 20.05 | 19.18 | 10656 | -1.61% |
| 29 Nov 2024 | 19.91 | 19.22 | 20.88 | 19.22 | 34701 | 3.59% |
| 28 Nov 2024 | 19.22 | 19.96 | 19.96 | 19.20 | 3145 | -0.36% |
| 27 Nov 2024 | 19.29 | 19.40 | 19.40 | 19.15 | 3002 | 0.36% |
| 26 Nov 2024 | 19.22 | 19.03 | 19.45 | 19.00 | 2690 | 1.00% |
| 25 Nov 2024 | 19.03 | 19.01 | 20.30 | 18.90 | 34340 | -0.10% |
| 22 Nov 2024 | 19.05 | 19.00 | 19.43 | 18.90 | 5567 | -0.16% |
| 21 Nov 2024 | 19.08 | 19.84 | 19.98 | 19.00 | 20528 | -3.29% |
| 19 Nov 2024 | 19.73 | 18.71 | 20.50 | 18.52 | 29719 | 5.85% |
| 18 Nov 2024 | 18.64 | 19.00 | 19.25 | 18.27 | 10307 | -1.43% |
| 14 Nov 2024 | 18.91 | 19.44 | 19.45 | 18.78 | 7355 | -0.94% |
| 13 Nov 2024 | 19.09 | 19.75 | 19.75 | 18.52 | 8790 | -1.70% |
| 12 Nov 2024 | 19.42 | 19.51 | 19.80 | 18.56 | 38775 | -0.26% |
| 11 Nov 2024 | 19.47 | 20.38 | 20.39 | 19.20 | 22824 | -4.47% |
| 08 Nov 2024 | 20.38 | 21.10 | 21.10 | 20.25 | 17580 | -3.41% |
| 07 Nov 2024 | 21.10 | 19.50 | 22.09 | 19.50 | 192113 | 9.04% |
| 06 Nov 2024 | 19.35 | 19.84 | 19.85 | 19.30 | 8220 | -0.82% |
| 05 Nov 2024 | 19.51 | 19.57 | 19.62 | 19.07 | 7305 | 0.77% |
| 04 Nov 2024 | 19.36 | 19.52 | 19.79 | 19.12 | 5722 | -2.02% |
| 01 Nov 2024 | 19.76 | 20.30 | 20.30 | 19.70 | 7609 | 0.66% |
| 31 Oct 2024 | 19.63 | 19.05 | 20.10 | 18.61 | 27151 | 5.37% |
| 30 Oct 2024 | 18.63 | 18.64 | 19.35 | 18.48 | 14351 | 0.16% |
| 29 Oct 2024 | 18.60 | 18.70 | 18.95 | 18.40 | 2288 | -0.43% |
| 28 Oct 2024 | 18.68 | 18.21 | 18.98 | 18.20 | 12715 | 1.19% |
| 25 Oct 2024 | 18.46 | 18.79 | 19.51 | 18.10 | 46753 | -1.39% |
| 24 Oct 2024 | 18.72 | 18.69 | 18.83 | 18.03 | 12093 | 1.19% |
| 23 Oct 2024 | 18.50 | 18.31 | 18.79 | 18.17 | 14116 | 1.09% |
| 22 Oct 2024 | 18.30 | 18.81 | 18.81 | 18.15 | 11378 | -2.92% |
| 21 Oct 2024 | 18.85 | 19.15 | 19.69 | 18.76 | 20691 | -1.87% |
| 18 Oct 2024 | 19.21 | 20.26 | 20.49 | 18.90 | 109540 | -5.04% |
| 17 Oct 2024 | 20.23 | 20.11 | 20.40 | 19.72 | 19324 | 0.65% |
| 16 Oct 2024 | 20.10 | 20.03 | 20.48 | 20.03 | 7996 | -1.03% |
| 15 Oct 2024 | 20.31 | 20.52 | 20.97 | 20.25 | 9233 | -2.87% |
| 14 Oct 2024 | 20.91 | 20.55 | 22.98 | 20.02 | 32945 | 3.31% |
| 11 Oct 2024 | 20.24 | 20.35 | 20.52 | 20.00 | 12389 | 1.30% |
| 10 Oct 2024 | 19.98 | 20.06 | 20.39 | 19.80 | 11244 | -0.40% |
| 09 Oct 2024 | 20.06 | 20.35 | 20.74 | 20.00 | 13842 | 0.10% |
| 08 Oct 2024 | 20.04 | 19.35 | 20.27 | 18.86 | 18137 | 5.20% |
| 07 Oct 2024 | 19.05 | 19.81 | 20.47 | 18.20 | 33384 | -5.79% |
| 04 Oct 2024 | 20.22 | 20.49 | 20.87 | 20.15 | 9381 | -0.39% |
| 03 Oct 2024 | 20.30 | 20.99 | 21.04 | 20.12 | 23112 | -2.78% |
| 01 Oct 2024 | 20.88 | 21.65 | 21.74 | 20.82 | 10945 | -1.79% |
| 30 Sep 2024 | 21.26 | 20.55 | 21.60 | 20.21 | 24823 | 1.87% |
| 27 Sep 2024 | 20.87 | 21.15 | 21.48 | 20.79 | 10678 | -1.04% |
| 26 Sep 2024 | 21.09 | 21.96 | 21.96 | 20.88 | 15548 | -1.36% |
| 25 Sep 2024 | 21.38 | 21.35 | 21.91 | 20.90 | 32985 | 1.62% |
| 24 Sep 2024 | 21.04 | 21.45 | 21.49 | 20.99 | 14747 | -0.52% |
| 23 Sep 2024 | 21.15 | 20.68 | 22.40 | 20.68 | 39768 | 1.39% |
| 20 Sep 2024 | 20.86 | 21.20 | 21.73 | 20.50 | 10533 | -1.97% |
| 19 Sep 2024 | 21.28 | 22.29 | 22.60 | 21.20 | 22507 | -3.01% |
| 18 Sep 2024 | 21.94 | 22.30 | 22.47 | 21.53 | 33076 | -0.32% |
| 17 Sep 2024 | 22.01 | 22.50 | 22.65 | 21.68 | 36677 | -0.45% |
| 16 Sep 2024 | 22.11 | 22.99 | 23.14 | 21.66 | 88509 | -0.81% |
| 13 Sep 2024 | 22.29 | 21.38 | 23.68 | 20.85 | 255523 | 6.29% |
| 12 Sep 2024 | 20.97 | 21.96 | 21.96 | 20.74 | 24648 | -1.69% |
| 11 Sep 2024 | 21.33 | 21.20 | 21.65 | 21.12 | 20464 | 1.14% |
| 10 Sep 2024 | 21.09 | 21.50 | 21.59 | 21.01 | 55855 | -0.94% |
| 09 Sep 2024 | 21.29 | 22.74 | 22.74 | 21.20 | 144661 | -5.04% |
| 06 Sep 2024 | 22.42 | 23.49 | 23.78 | 22.01 | 109637 | -4.51% |
| 05 Sep 2024 | 23.48 | 20.84 | 23.90 | 20.58 | 730605 | 14.76% |
| 04 Sep 2024 | 20.46 | 19.97 | 20.98 | 19.55 | 38197 | 2.15% |
| 03 Sep 2024 | 20.03 | 20.02 | 20.97 | 19.80 | 31693 | -1.67% |
| 02 Sep 2024 | 20.37 | 21.49 | 21.88 | 20.27 | 70027 | -5.21% |
| 30 Aug 2024 | 21.49 | 21.90 | 21.98 | 21.44 | 20825 | 0.14% |
| 29 Aug 2024 | 21.46 | 21.94 | 21.94 | 21.26 | 62877 | -0.74% |
| 28 Aug 2024 | 21.62 | 22.10 | 22.67 | 21.50 | 87997 | -1.59% |
| 27 Aug 2024 | 21.97 | 21.85 | 23.19 | 21.43 | 424208 | -1.13% |
| 26 Aug 2024 | 22.22 | 20.69 | 24.82 | 20.69 | 1891149 | 7.39% |
| 23 Aug 2024 | 20.69 | 20.85 | 20.85 | 20.25 | 37864 | 1.12% |
| 22 Aug 2024 | 20.46 | 20.35 | 20.99 | 19.95 | 114563 | 2.30% |
| 21 Aug 2024 | 20.00 | 19.50 | 20.99 | 19.21 | 128987 | 3.47% |
| 20 Aug 2024 | 19.33 | 19.95 | 20.28 | 19.20 | 39827 | -1.33% |
| 19 Aug 2024 | 19.59 | 19.26 | 20.38 | 19.20 | 58082 | 0.10% |
| 16 Aug 2024 | 19.57 | 19.65 | 20.24 | 19.20 | 20147 | 1.03% |
| 14 Aug 2024 | 19.37 | 20.40 | 20.40 | 19.25 | 22835 | -3.58% |
| 13 Aug 2024 | 20.09 | 20.45 | 20.45 | 19.52 | 20797 | 0.30% |
| 12 Aug 2024 | 20.03 | 19.12 | 20.24 | 19.12 | 18943 | -0.05% |
| 09 Aug 2024 | 20.04 | 20.95 | 20.95 | 19.95 | 27506 | -1.91% |
| 08 Aug 2024 | 20.43 | 19.70 | 20.90 | 19.00 | 163402 | 5.96% |
| 07 Aug 2024 | 19.28 | 19.08 | 19.89 | 19.07 | 48874 | 2.01% |
| 06 Aug 2024 | 18.90 | 19.54 | 19.97 | 18.71 | 45959 | -3.28% |
| 05 Aug 2024 | 19.54 | 20.10 | 21.10 | 19.00 | 66729 | -5.97% |
| 02 Aug 2024 | 20.78 | 21.00 | 21.38 | 20.60 | 50470 | -0.24% |
| 01 Aug 2024 | 20.83 | 22.59 | 22.59 | 20.10 | 103242 | -4.93% |
| 31 Jul 2024 | 21.91 | 22.49 | 22.50 | 21.25 | 54254 | -2.36% |
| 30 Jul 2024 | 22.44 | 22.50 | 23.10 | 21.30 | 110812 | -2.01% |
| 29 Jul 2024 | 22.90 | 22.09 | 23.50 | 21.82 | 689804 | 4.95% |
| 26 Jul 2024 | 21.82 | 18.75 | 22.35 | 18.49 | 1227951 | 17.12% |
| 25 Jul 2024 | 18.63 | 18.63 | 18.84 | 18.40 | 8401 | 0.00% |
| 24 Jul 2024 | 18.63 | 18.35 | 19.31 | 18.35 | 21358 | 0.76% |
| 23 Jul 2024 | 18.49 | 19.50 | 19.50 | 18.19 | 45126 | -3.70% |
| 22 Jul 2024 | 19.20 | 18.70 | 19.45 | 18.52 | 7707 | 2.67% |
| 19 Jul 2024 | 18.70 | 19.30 | 19.48 | 18.66 | 10330 | -1.94% |
| 18 Jul 2024 | 19.07 | 19.96 | 19.96 | 19.00 | 8166 | -0.31% |
| 16 Jul 2024 | 19.13 | 19.15 | 19.88 | 18.00 | 34838 | -0.47% |
| 15 Jul 2024 | 19.22 | 19.98 | 20.25 | 19.11 | 6409 | -2.54% |
| 12 Jul 2024 | 19.72 | 19.60 | 20.13 | 19.41 | 20931 | -0.20% |
| 11 Jul 2024 | 19.76 | 19.98 | 20.25 | 19.57 | 10325 | 0.05% |
| 10 Jul 2024 | 19.75 | 19.98 | 20.36 | 19.40 | 13954 | 1.28% |
| 09 Jul 2024 | 19.50 | 20.98 | 20.98 | 19.20 | 28647 | -4.79% |
| 08 Jul 2024 | 20.48 | 20.98 | 21.50 | 20.10 | 8493 | -0.24% |
| 05 Jul 2024 | 20.53 | 20.18 | 20.95 | 20.18 | 24497 | 2.14% |
| 04 Jul 2024 | 20.10 | 20.81 | 20.99 | 19.35 | 14990 | -1.47% |
| 03 Jul 2024 | 20.40 | 20.83 | 21.28 | 20.40 | 14724 | 0.10% |
| 02 Jul 2024 | 20.38 | 20.48 | 20.95 | 20.05 | 12344 | -0.78% |
| 01 Jul 2024 | 20.54 | 19.53 | 21.50 | 19.45 | 23574 | 6.10% |
| 28 Jun 2024 | 19.36 | 19.67 | 20.34 | 19.10 | 21238 | -2.37% |
| 27 Jun 2024 | 19.83 | 20.41 | 20.65 | 19.61 | 13043 | -2.79% |
| 26 Jun 2024 | 20.40 | 20.53 | 21.27 | 20.15 | 20560 | -3.41% |
| 25 Jun 2024 | 21.12 | 21.48 | 22.11 | 21.00 | 53588 | -0.52% |
| 24 Jun 2024 | 21.23 | 20.55 | 21.72 | 20.55 | 51425 | 2.86% |
| 21 Jun 2024 | 20.64 | 20.38 | 21.39 | 20.38 | 26298 | 1.28% |
| 20 Jun 2024 | 20.38 | 20.79 | 20.79 | 20.36 | 34523 | -1.97% |
| 19 Jun 2024 | 20.79 | 21.10 | 21.10 | 20.52 | 57433 | 0.05% |
| 18 Jun 2024 | 20.78 | 19.45 | 21.25 | 18.60 | 125991 | 8.85% |
| 14 Jun 2024 | 19.09 | 18.69 | 19.50 | 18.37 | 38513 | 4.09% |
| 13 Jun 2024 | 18.34 | 18.00 | 18.89 | 17.40 | 52671 | 3.03% |
| 12 Jun 2024 | 17.80 | 18.09 | 18.09 | 17.58 | 26946 | 0.39% |
| 11 Jun 2024 | 17.73 | 18.20 | 18.25 | 17.65 | 26473 | 0.57% |
| 10 Jun 2024 | 17.63 | 17.80 | 18.16 | 17.60 | 20271 | -0.68% |
| 07 Jun 2024 | 17.75 | 18.90 | 18.90 | 17.60 | 42260 | -0.56% |
| 06 Jun 2024 | 17.85 | 17.65 | 17.95 | 17.25 | 14849 | 3.18% |
| 05 Jun 2024 | 17.30 | 17.15 | 17.90 | 16.80 | 24496 | 2.98% |
| 04 Jun 2024 | 16.80 | 17.95 | 17.95 | 16.55 | 8579 | -5.62% |
| 03 Jun 2024 | 17.80 | 17.45 | 18.00 | 17.45 | 43814 | 3.19% |
| 31 May 2024 | 17.25 | 17.20 | 17.55 | 16.70 | 6854 | 0.58% |
| 30 May 2024 | 17.15 | 17.45 | 17.55 | 16.80 | 32788 | 1.78% |
| 29 May 2024 | 16.85 | 17.25 | 17.55 | 16.50 | 45666 | -1.46% |
| 28 May 2024 | 17.10 | 18.30 | 18.30 | 16.95 | 54263 | -4.47% |
| 27 May 2024 | 17.90 | 18.30 | 18.35 | 17.70 | 14502 | -0.56% |
| 24 May 2024 | 18.00 | 18.30 | 18.40 | 17.90 | 14501 | -0.83% |
| 23 May 2024 | 18.15 | 18.05 | 18.45 | 17.60 | 17730 | 1.40% |
| 22 May 2024 | 17.90 | 18.10 | 18.50 | 17.90 | 20053 | -0.83% |
| 21 May 2024 | 18.05 | 18.90 | 18.90 | 17.95 | 30938 | -2.43% |
| 18 May 2024 | 18.50 | 18.85 | 19.35 | 18.15 | 4129 | -1.07% |
| 17 May 2024 | 18.70 | 18.40 | 18.80 | 18.40 | 13058 | 2.47% |
| 16 May 2024 | 18.25 | 18.60 | 18.95 | 18.05 | 18289 | -0.54% |
| 15 May 2024 | 18.35 | 18.35 | 18.90 | 18.25 | 9714 | -0.54% |
| 14 May 2024 | 18.45 | 18.45 | 18.90 | 18.00 | 7700 | 1.10% |
| 13 May 2024 | 18.25 | 19.35 | 19.40 | 17.30 | 28663 | -4.20% |
| 10 May 2024 | 19.05 | 19.45 | 19.45 | 18.90 | 1107 | 1.33% |
| 09 May 2024 | 18.80 | 19.25 | 19.40 | 18.65 | 12910 | 0.00% |
| 08 May 2024 | 18.80 | 18.85 | 19.60 | 18.50 | 15281 | -0.79% |
| 07 May 2024 | 18.95 | 19.00 | 19.40 | 18.70 | 3792 | 0.26% |
| 06 May 2024 | 18.90 | 20.40 | 20.40 | 18.75 | 22321 | -2.07% |
| 03 May 2024 | 19.30 | 19.85 | 19.85 | 19.10 | 11021 | 0.78% |
| 02 May 2024 | 19.15 | 19.65 | 19.65 | 19.00 | 33521 | -3.04% |
| 30 Apr 2024 | 19.75 | 20.40 | 20.40 | 19.60 | 12195 | 0.00% |
| 29 Apr 2024 | 19.75 | 20.95 | 20.95 | 19.45 | 20355 | -1.25% |
| 26 Apr 2024 | 20.00 | 19.75 | 20.25 | 19.60 | 5331 | 1.52% |
| 25 Apr 2024 | 19.70 | 20.25 | 20.25 | 19.60 | 6370 | -1.25% |
| 24 Apr 2024 | 19.95 | 20.35 | 20.35 | 19.60 | 31442 | 2.05% |
| 23 Apr 2024 | 19.55 | 19.95 | 19.95 | 19.10 | 6350 | 1.03% |
| 22 Apr 2024 | 19.35 | 19.95 | 20.60 | 19.10 | 23964 | 0.78% |
| 19 Apr 2024 | 19.20 | 19.75 | 19.95 | 19.10 | 10020 | -1.03% |
| 18 Apr 2024 | 19.40 | 19.90 | 20.05 | 19.10 | 13703 | 0.00% |
| 16 Apr 2024 | 19.40 | 19.20 | 19.80 | 18.55 | 9466 | 1.31% |
| 15 Apr 2024 | 19.15 | 19.05 | 19.45 | 18.60 | 23350 | -4.01% |
| 12 Apr 2024 | 19.95 | 21.25 | 21.25 | 19.60 | 126256 | -8.28% |
| 10 Apr 2024 | 21.75 | 20.85 | 21.75 | 20.00 | 116547 | 9.85% |
| 09 Apr 2024 | 19.80 | 20.90 | 20.90 | 19.50 | 11818 | -2.46% |
| 08 Apr 2024 | 20.30 | 21.00 | 21.45 | 19.25 | 24492 | -2.87% |
| 05 Apr 2024 | 20.90 | 21.00 | 22.00 | 20.35 | 21952 | -0.48% |
| 04 Apr 2024 | 21.00 | 21.25 | 21.25 | 19.70 | 63992 | 3.70% |
| 03 Apr 2024 | 20.25 | 20.20 | 20.25 | 19.55 | 21490 | 4.92% |
| 02 Apr 2024 | 19.30 | 18.45 | 19.30 | 18.00 | 23522 | 4.89% |
| 01 Apr 2024 | 18.40 | 18.25 | 18.40 | 17.40 | 36406 | 4.84% |
| 28 Mar 2024 | 17.55 | 16.95 | 17.55 | 16.20 | 538368 | 4.78% |
| 27 Mar 2024 | 16.75 | 17.25 | 17.40 | 16.40 | 45007 | -2.62% |
| 26 Mar 2024 | 17.20 | 18.10 | 18.10 | 17.10 | 18514 | -3.64% |
| 22 Mar 2024 | 17.85 | 18.45 | 18.45 | 17.45 | 24083 | -0.83% |
| 21 Mar 2024 | 18.00 | 17.90 | 18.40 | 17.80 | 10239 | 1.69% |
| 20 Mar 2024 | 17.70 | 18.45 | 18.50 | 17.65 | 9049 | -1.94% |
| 19 Mar 2024 | 18.05 | 18.40 | 18.90 | 17.45 | 39039 | -1.63% |
| 18 Mar 2024 | 18.35 | 18.45 | 18.80 | 18.00 | 9903 | 1.38% |
| 15 Mar 2024 | 18.10 | 18.05 | 18.80 | 17.80 | 7579 | 0.28% |
| 14 Mar 2024 | 18.05 | 17.30 | 18.50 | 17.30 | 36720 | -0.82% |
| 13 Mar 2024 | 18.20 | 18.25 | 19.35 | 18.15 | 28129 | -4.71% |
| 12 Mar 2024 | 19.10 | 19.70 | 20.20 | 18.65 | 39289 | -1.80% |
| 11 Mar 2024 | 19.45 | 19.50 | 19.70 | 18.10 | 58430 | 3.46% |
| 07 Mar 2024 | 18.80 | 19.90 | 19.90 | 18.60 | 19892 | -1.05% |
| 06 Mar 2024 | 19.00 | 19.15 | 19.50 | 18.20 | 34576 | -0.78% |
| 05 Mar 2024 | 19.15 | 19.85 | 20.20 | 19.00 | 24950 | -1.54% |
| 04 Mar 2024 | 19.45 | 20.05 | 20.85 | 19.10 | 15526 | -2.51% |
| 02 Mar 2024 | 19.95 | 19.90 | 20.85 | 19.40 | 3141 | 0.25% |
| 01 Mar 2024 | 19.90 | 20.95 | 20.95 | 19.55 | 9129 | -1.24% |
| 29 Feb 2024 | 20.15 | 20.80 | 20.80 | 19.85 | 3681 | 0.00% |
| 28 Feb 2024 | 20.15 | 20.95 | 20.95 | 20.00 | 16322 | -1.95% |
| 27 Feb 2024 | 20.55 | 21.20 | 21.20 | 20.45 | 12139 | -0.48% |
| 26 Feb 2024 | 20.65 | 21.35 | 21.35 | 20.45 | 14343 | -0.48% |
| 23 Feb 2024 | 20.75 | 20.85 | 21.25 | 20.65 | 19128 | -0.72% |
| 22 Feb 2024 | 20.90 | 21.50 | 21.50 | 20.60 | 18291 | -0.95% |
| 21 Feb 2024 | 21.10 | 21.50 | 21.50 | 20.90 | 14763 | -0.24% |
| 20 Feb 2024 | 21.15 | 21.55 | 21.75 | 20.80 | 13266 | 1.68% |
| 19 Feb 2024 | 20.80 | 20.70 | 21.60 | 20.55 | 6920 | 0.48% |
| 16 Feb 2024 | 20.70 | 21.50 | 21.80 | 20.50 | 16765 | -1.43% |
| 15 Feb 2024 | 21.00 | 20.35 | 21.05 | 20.25 | 19543 | 4.74% |
| 14 Feb 2024 | 20.05 | 20.05 | 20.70 | 19.90 | 18828 | -2.91% |
| 13 Feb 2024 | 20.65 | 20.45 | 21.75 | 19.85 | 13435 | -0.72% |
| 12 Feb 2024 | 20.80 | 21.20 | 21.45 | 20.40 | 25787 | -1.89% |
| 09 Feb 2024 | 21.20 | 21.85 | 21.85 | 21.05 | 7765 | -0.93% |
| 08 Feb 2024 | 21.40 | 22.15 | 22.15 | 21.25 | 16036 | -1.38% |
| 07 Feb 2024 | 21.70 | 21.40 | 22.30 | 21.40 | 48669 | 2.12% |
| 06 Feb 2024 | 21.25 | 22.10 | 22.10 | 20.75 | 25085 | -2.30% |
| 05 Feb 2024 | 21.75 | 22.40 | 22.40 | 21.55 | 26449 | -0.46% |
| 02 Feb 2024 | 21.85 | 21.80 | 22.45 | 21.70 | 25372 | 0.46% |
| 01 Feb 2024 | 21.75 | 21.95 | 22.30 | 21.50 | 24170 | -0.46% |
| 31 Jan 2024 | 21.85 | 21.25 | 22.35 | 21.25 | 72021 | -0.68% |
| 30 Jan 2024 | 22.00 | 22.10 | 22.60 | 21.55 | 48622 | 0.00% |
| 29 Jan 2024 | 22.00 | 22.30 | 22.30 | 21.65 | 57242 | 2.80% |
| 25 Jan 2024 | 21.40 | 20.35 | 21.40 | 20.35 | 48781 | 4.90% |
| 24 Jan 2024 | 20.40 | 20.90 | 20.90 | 19.70 | 20351 | -0.24% |
| 23 Jan 2024 | 20.45 | 21.20 | 21.50 | 20.20 | 18811 | -3.31% |
| 20 Jan 2024 | 21.15 | 20.65 | 21.60 | 20.65 | 19200 | 0.71% |
| 19 Jan 2024 | 21.00 | 21.00 | 21.30 | 20.80 | 26250 | 0.24% |
| 18 Jan 2024 | 20.95 | 20.85 | 21.25 | 20.60 | 17044 | 0.72% |
| 17 Jan 2024 | 20.80 | 20.65 | 21.65 | 20.65 | 21900 | -2.12% |
| 16 Jan 2024 | 21.25 | 21.85 | 21.85 | 20.60 | 64224 | -1.16% |
| 15 Jan 2024 | 21.50 | 22.00 | 22.70 | 21.10 | 106195 | -0.69% |
| 12 Jan 2024 | 21.65 | 22.70 | 22.95 | 21.25 | 203437 | -2.70% |
| 11 Jan 2024 | 22.25 | 22.30 | 22.75 | 22.20 | 81106 | -0.22% |
| 10 Jan 2024 | 22.30 | 22.25 | 22.90 | 21.90 | 36374 | -0.22% |
| 09 Jan 2024 | 22.35 | 22.70 | 23.20 | 22.30 | 46224 | -2.40% |
| 08 Jan 2024 | 22.90 | 23.55 | 23.55 | 22.45 | 35479 | -0.22% |
| 05 Jan 2024 | 22.95 | 22.70 | 23.30 | 22.70 | 34960 | -0.43% |
| 04 Jan 2024 | 23.05 | 22.65 | 23.40 | 22.65 | 46963 | 0.88% |
| 03 Jan 2024 | 22.85 | 23.15 | 23.60 | 22.50 | 55817 | -1.30% |
| 02 Jan 2024 | 23.15 | 22.00 | 23.40 | 22.00 | 60021 | 2.21% |
| 01 Jan 2024 | 22.65 | 22.20 | 23.25 | 22.20 | 58519 | -1.95% |
| 29 Dec 2023 | 23.10 | 22.60 | 23.25 | 22.05 | 75165 | 4.29% |
| 28 Dec 2023 | 22.15 | 22.55 | 22.60 | 22.05 | 85611 | -3.49% |
| 27 Dec 2023 | 22.95 | 24.00 | 24.45 | 22.70 | 74686 | -3.97% |
| 26 Dec 2023 | 23.90 | 24.70 | 25.00 | 23.50 | 248067 | -3.24% |
| 22 Dec 2023 | 24.70 | 26.35 | 26.35 | 24.70 | 598508 | -5.00% |
| 21 Dec 2023 | 26.00 | 26.00 | 26.00 | 25.30 | 595308 | 9.94% |
| 20 Dec 2023 | 23.65 | 21.85 | 23.65 | 20.50 | 478647 | 10.00% |
| 19 Dec 2023 | 21.50 | 20.40 | 21.70 | 20.40 | 38416 | 2.14% |
| 18 Dec 2023 | 21.05 | 21.65 | 22.20 | 20.50 | 169804 | -0.94% |
| 15 Dec 2023 | 21.25 | 20.00 | 21.80 | 19.85 | 188091 | 6.25% |
| 14 Dec 2023 | 20.00 | 19.65 | 20.20 | 19.65 | 25831 | 1.52% |
| 13 Dec 2023 | 19.70 | 20.10 | 20.10 | 19.50 | 20637 | -0.25% |
| 12 Dec 2023 | 19.75 | 19.80 | 20.35 | 19.55 | 33596 | -0.25% |
| 11 Dec 2023 | 19.80 | 19.85 | 20.30 | 19.70 | 17420 | -0.25% |
| 08 Dec 2023 | 19.85 | 20.25 | 20.45 | 19.50 | 24860 | -0.75% |
| 07 Dec 2023 | 20.00 | 19.65 | 20.45 | 19.30 | 33963 | 3.90% |
| 06 Dec 2023 | 19.25 | 19.70 | 20.15 | 19.10 | 64364 | -2.04% |
| 05 Dec 2023 | 19.65 | 20.00 | 20.40 | 19.50 | 22279 | -3.20% |
| 04 Dec 2023 | 20.30 | 21.25 | 21.25 | 20.20 | 18654 | -1.46% |
| 01 Dec 2023 | 20.60 | 21.00 | 21.50 | 20.20 | 257315 | -0.96% |
| 30 Nov 2023 | 20.80 | 19.75 | 21.00 | 19.40 | 379207 | 2.72% |
| 29 Nov 2023 | 20.25 | 19.90 | 20.60 | 19.90 | 312964 | 1.50% |
| 28 Nov 2023 | 19.95 | 20.30 | 20.30 | 19.55 | 143505 | 0.25% |
| 24 Nov 2023 | 19.90 | 19.55 | 20.20 | 19.55 | 16377 | 1.02% |
| 23 Nov 2023 | 19.70 | 20.95 | 20.95 | 19.55 | 85405 | -2.96% |
| 22 Nov 2023 | 20.30 | 19.90 | 20.30 | 19.40 | 89199 | 4.91% |
| 21 Nov 2023 | 19.35 | 19.15 | 19.90 | 19.05 | 69067 | 1.31% |
| 20 Nov 2023 | 19.10 | 18.60 | 19.25 | 18.60 | 11155 | -1.29% |
| 17 Nov 2023 | 19.35 | 19.10 | 19.60 | 19.10 | 29367 | 0.26% |
| 16 Nov 2023 | 19.30 | 19.70 | 20.00 | 18.95 | 57636 | 1.31% |
| 15 Nov 2023 | 19.05 | 19.10 | 19.75 | 18.75 | 121732 | 0.26% |
| 13 Nov 2023 | 19.00 | 18.00 | 19.00 | 18.00 | 31349 | 4.97% |
| 12 Nov 2023 | 18.10 | 18.00 | 18.45 | 17.80 | 6078 | 2.55% |
| 10 Nov 2023 | 17.65 | 17.90 | 18.20 | 17.50 | 23225 | -1.94% |
| 09 Nov 2023 | 18.00 | 17.95 | 18.05 | 17.75 | 24827 | 1.12% |
| 08 Nov 2023 | 17.80 | 17.75 | 17.95 | 17.70 | 58747 | 2.01% |
| 07 Nov 2023 | 17.45 | 17.55 | 18.00 | 17.35 | 30097 | -0.57% |
| 06 Nov 2023 | 17.55 | 17.50 | 17.80 | 17.45 | 39593 | -1.13% |
| 03 Nov 2023 | 17.75 | 17.50 | 18.25 | 17.50 | 9300 | -0.56% |
| 02 Nov 2023 | 17.85 | 17.60 | 18.15 | 17.60 | 12067 | 0.56% |
| 01 Nov 2023 | 17.75 | 17.50 | 18.20 | 17.35 | 70555 | 2.01% |
| 31 Oct 2023 | 17.40 | 18.50 | 18.50 | 17.25 | 86922 | -3.60% |
| 30 Oct 2023 | 18.05 | 18.10 | 18.55 | 17.95 | 18212 | -0.55% |
| 27 Oct 2023 | 18.15 | 18.85 | 18.85 | 18.10 | 26687 | 0.83% |
| 26 Oct 2023 | 18.00 | 19.00 | 19.00 | 17.95 | 45592 | -4.26% |
| 25 Oct 2023 | 18.80 | 18.50 | 19.55 | 18.45 | 19615 | -2.59% |
| 23 Oct 2023 | 19.30 | 20.95 | 20.95 | 19.25 | 48205 | -4.69% |
| 20 Oct 2023 | 20.25 | 21.00 | 21.00 | 20.10 | 18539 | -3.34% |
| 19 Oct 2023 | 20.95 | 19.75 | 21.25 | 19.75 | 28328 | 1.95% |
| 18 Oct 2023 | 20.55 | 22.00 | 22.00 | 20.30 | 59624 | -3.29% |
| 17 Oct 2023 | 21.25 | 20.25 | 21.25 | 20.05 | 46779 | 4.94% |
| 16 Oct 2023 | 20.25 | 20.55 | 20.80 | 20.10 | 9402 | -1.22% |
| 13 Oct 2023 | 20.50 | 20.80 | 21.00 | 20.25 | 12075 | -0.97% |
| 12 Oct 2023 | 20.70 | 20.35 | 21.10 | 20.35 | 23376 | -1.90% |
| 11 Oct 2023 | 21.10 | 21.95 | 21.95 | 20.80 | 57046 | -1.86% |
| 10 Oct 2023 | 21.50 | 21.45 | 21.50 | 21.05 | 80818 | 4.88% |
| 09 Oct 2023 | 20.50 | 19.40 | 20.50 | 19.40 | 29577 | 4.86% |
| 06 Oct 2023 | 19.55 | 19.90 | 19.90 | 19.40 | 9543 | 0.26% |
| 05 Oct 2023 | 19.50 | 19.30 | 19.80 | 19.05 | 18342 | 1.30% |
| 04 Oct 2023 | 19.25 | 19.55 | 20.00 | 19.20 | 32909 | -1.53% |
| 03 Oct 2023 | 19.55 | 20.00 | 20.00 | 19.00 | 6681 | 2.36% |
| 29 Sep 2023 | 19.10 | 19.20 | 19.90 | 19.00 | 21077 | -1.04% |
| 28 Sep 2023 | 19.30 | 19.25 | 19.50 | 19.10 | 1501 | 0.52% |
| 27 Sep 2023 | 19.20 | 20.00 | 20.00 | 19.10 | 3010 | -0.52% |
| 26 Sep 2023 | 19.30 | 19.45 | 19.65 | 19.15 | 3784 | -0.52% |
| 25 Sep 2023 | 19.40 | 19.35 | 19.50 | 18.80 | 7780 | -1.77% |
| 22 Sep 2023 | 19.75 | 20.25 | 20.25 | 18.90 | 19862 | -0.75% |
| 21 Sep 2023 | 19.90 | 19.75 | 20.10 | 19.35 | 5342 | 0.76% |
| 20 Sep 2023 | 19.75 | 20.25 | 20.50 | 19.05 | 5766 | 0.25% |
| 18 Sep 2023 | 19.70 | 19.50 | 19.95 | 19.40 | 11889 | 0.51% |
| 15 Sep 2023 | 19.60 | 19.70 | 19.95 | 19.60 | 3451 | -0.25% |
| 14 Sep 2023 | 19.65 | 19.50 | 19.70 | 19.50 | 5564 | 1.29% |
| 13 Sep 2023 | 19.40 | 19.90 | 19.95 | 19.25 | 14902 | -2.27% |
| 12 Sep 2023 | 19.85 | 19.80 | 20.15 | 19.25 | 8662 | 0.25% |
| 11 Sep 2023 | 19.80 | 20.00 | 20.00 | 19.50 | 12843 | -0.75% |
| 08 Sep 2023 | 19.95 | 20.15 | 20.40 | 19.75 | 3637 | -0.99% |
| 07 Sep 2023 | 20.15 | 20.00 | 20.25 | 19.60 | 10259 | 2.03% |
| 06 Sep 2023 | 19.75 | 20.05 | 20.25 | 19.50 | 18455 | -1.50% |
| 05 Sep 2023 | 20.05 | 20.20 | 20.40 | 20.00 | 10867 | -0.50% |
| 04 Sep 2023 | 20.15 | 20.15 | 20.40 | 19.85 | 18740 | 1.51% |
| 01 Sep 2023 | 19.85 | 19.50 | 19.90 | 19.30 | 6157 | 1.28% |
| 31 Aug 2023 | 19.60 | 19.50 | 19.80 | 19.20 | 2727 | 0.51% |
| 30 Aug 2023 | 19.50 | 19.80 | 19.90 | 19.30 | 8532 | -0.51% |
| 29 Aug 2023 | 19.60 | 19.60 | 19.95 | 19.60 | 7381 | 0.26% |
| 28 Aug 2023 | 19.55 | 20.40 | 20.40 | 19.45 | 8468 | -0.76% |
| 25 Aug 2023 | 19.70 | 20.30 | 20.30 | 19.65 | 14973 | 1.29% |
| 24 Aug 2023 | 19.45 | 19.90 | 20.00 | 19.10 | 8446 | 0.00% |
| 23 Aug 2023 | 19.45 | 19.75 | 19.75 | 19.30 | 7456 | 1.04% |
| 22 Aug 2023 | 19.25 | 19.35 | 19.35 | 18.75 | 8913 | -0.26% |
| 21 Aug 2023 | 19.30 | 19.90 | 19.90 | 19.30 | 3947 | -0.52% |
| 18 Aug 2023 | 19.40 | 19.90 | 19.90 | 19.30 | 9183 | -1.02% |
| 17 Aug 2023 | 19.60 | 19.25 | 19.70 | 19.25 | 3610 | 1.03% |
| 16 Aug 2023 | 19.40 | 19.60 | 19.85 | 19.10 | 5668 | -1.02% |
| 14 Aug 2023 | 19.60 | 19.80 | 19.95 | 19.50 | 3304 | -1.01% |
| 11 Aug 2023 | 19.80 | 19.95 | 20.05 | 19.30 | 10028 | -0.75% |
| 10 Aug 2023 | 19.95 | 19.90 | 20.15 | 19.40 | 23348 | 0.25% |
| 09 Aug 2023 | 19.90 | 19.75 | 20.30 | 19.40 | 14900 | 0.76% |
| 08 Aug 2023 | 19.75 | 20.60 | 20.60 | 19.35 | 12000 | 0.25% |
| 07 Aug 2023 | 19.70 | 19.95 | 20.45 | 19.65 | 12820 | -1.25% |
| 04 Aug 2023 | 19.95 | 20.00 | 20.00 | 19.05 | 7726 | 2.05% |
| 03 Aug 2023 | 19.55 | 19.85 | 19.85 | 18.85 | 10841 | -1.01% |
| 02 Aug 2023 | 19.75 | 19.90 | 19.90 | 19.50 | 4326 | 0.51% |
| 01 Aug 2023 | 19.65 | 20.30 | 20.30 | 19.50 | 16467 | -1.26% |
| 31 Jul 2023 | 19.90 | 20.30 | 20.30 | 19.85 | 18828 | -1.97% |
| 28 Jul 2023 | 20.30 | 20.40 | 20.40 | 20.15 | 5007 | -0.49% |
| 27 Jul 2023 | 20.40 | 20.45 | 20.70 | 20.00 | 10433 | -0.24% |
| 26 Jul 2023 | 20.45 | 20.60 | 20.65 | 20.00 | 9865 | -1.21% |
| 25 Jul 2023 | 20.70 | 20.95 | 20.95 | 20.30 | 10881 | 2.22% |
| 24 Jul 2023 | 20.25 | 20.65 | 20.85 | 20.20 | 10913 | -1.94% |
| 21 Jul 2023 | 20.65 | 20.00 | 20.70 | 20.00 | 5861 | 1.47% |
| 20 Jul 2023 | 20.35 | 20.80 | 20.95 | 20.30 | 30081 | -1.69% |
| 19 Jul 2023 | 20.70 | 20.05 | 21.50 | 20.00 | 54842 | -1.19% |
| 18 Jul 2023 | 20.95 | 20.35 | 21.30 | 20.35 | 16039 | 2.95% |
| 17 Jul 2023 | 20.35 | 19.75 | 21.30 | 19.75 | 23407 | -1.45% |
| 14 Jul 2023 | 20.65 | 21.00 | 21.00 | 19.75 | 7712 | 0.73% |
| 13 Jul 2023 | 20.50 | 20.50 | 20.95 | 20.45 | 19759 | -2.61% |
| 12 Jul 2023 | 21.05 | 20.70 | 21.40 | 20.50 | 20151 | -1.64% |
| 11 Jul 2023 | 21.40 | 21.00 | 21.70 | 20.15 | 34967 | 0.94% |
| 10 Jul 2023 | 21.20 | 21.50 | 22.00 | 20.95 | 12953 | -2.97% |
| 07 Jul 2023 | 21.85 | 22.50 | 22.50 | 21.60 | 8591 | -0.68% |
| 06 Jul 2023 | 22.00 | 21.70 | 22.20 | 21.50 | 9882 | 0.23% |
| 05 Jul 2023 | 21.95 | 22.20 | 22.20 | 21.70 | 14280 | -1.13% |
| 04 Jul 2023 | 22.20 | 22.85 | 23.25 | 21.70 | 34764 | -2.84% |
| 03 Jul 2023 | 22.85 | 23.25 | 23.25 | 22.80 | 19679 | 0.22% |
| 30 Jun 2023 | 22.80 | 22.50 | 23.35 | 22.50 | 7293 | -0.44% |
| 28 Jun 2023 | 22.90 | 23.50 | 23.50 | 22.60 | 5759 | 0.66% |
| 27 Jun 2023 | 22.75 | 23.10 | 23.10 | 22.65 | 9330 | -1.52% |
| 26 Jun 2023 | 23.10 | 23.45 | 23.60 | 22.90 | 7885 | -1.49% |
| 23 Jun 2023 | 23.45 | 22.60 | 23.65 | 22.60 | 12033 | 1.74% |
| 22 Jun 2023 | 23.05 | 23.95 | 23.95 | 22.55 | 8785 | -1.28% |
| 21 Jun 2023 | 23.35 | 23.40 | 23.75 | 22.50 | 8119 | 2.41% |
| 20 Jun 2023 | 22.80 | 23.00 | 23.95 | 22.55 | 35412 | -3.18% |
| 19 Jun 2023 | 23.55 | 24.50 | 24.50 | 23.30 | 36803 | -3.88% |
| 16 Jun 2023 | 24.50 | 25.45 | 25.70 | 24.20 | 19423 | 0.00% |
| 15 Jun 2023 | 24.50 | 23.10 | 25.00 | 23.10 | 12007 | 1.45% |
| 14 Jun 2023 | 24.15 | 24.95 | 25.00 | 23.55 | 108767 | -3.21% |
| 13 Jun 2023 | 24.95 | 27.35 | 27.35 | 24.90 | 197730 | -9.76% |
| 12 Jun 2023 | 27.65 | 30.00 | 30.35 | 27.10 | 1171031 | 0.18% |
| 09 Jun 2023 | 27.60 | 26.05 | 27.60 | 25.25 | 1647187 | 20.00% |
| 08 Jun 2023 | 23.00 | 19.25 | 23.00 | 19.20 | 1734425 | 19.79% |
| 07 Jun 2023 | 19.20 | 19.20 | 19.65 | 18.90 | 33965 | 0.00% |
| 06 Jun 2023 | 19.20 | 19.55 | 19.55 | 19.00 | 17797 | -0.26% |
| 05 Jun 2023 | 19.25 | 19.10 | 19.65 | 19.10 | 10880 | -0.77% |
| 02 Jun 2023 | 19.40 | 19.45 | 20.00 | 19.10 | 29418 | 0.78% |
| 01 Jun 2023 | 19.25 | 19.25 | 19.35 | 19.00 | 8759 | 1.05% |
| 31 May 2023 | 19.05 | 19.15 | 19.40 | 18.65 | 11205 | -0.52% |
| 30 May 2023 | 19.15 | 18.90 | 19.65 | 18.90 | 22806 | 2.68% |
| 29 May 2023 | 18.65 | 18.40 | 18.90 | 18.40 | 7782 | -0.80% |
| 26 May 2023 | 18.80 | 18.90 | 19.00 | 18.55 | 18455 | 0.27% |
| 25 May 2023 | 18.75 | 19.10 | 19.20 | 18.65 | 14105 | -1.57% |
| 24 May 2023 | 19.05 | 19.15 | 19.40 | 18.85 | 17367 | -0.26% |
| 23 May 2023 | 19.10 | 19.25 | 19.45 | 19.00 | 18559 | -0.52% |
| 22 May 2023 | 19.20 | 19.65 | 19.65 | 19.05 | 10500 | -2.29% |
| 19 May 2023 | 19.65 | 19.40 | 19.90 | 19.35 | 8291 | 1.03% |
| 18 May 2023 | 19.45 | 19.65 | 19.65 | 19.20 | 6017 | -0.26% |
| 17 May 2023 | 19.50 | 18.85 | 19.60 | 18.80 | 9836 | 1.83% |
| 16 May 2023 | 19.15 | 19.25 | 19.45 | 19.00 | 14159 | -0.26% |
| 15 May 2023 | 19.20 | 20.45 | 20.45 | 19.05 | 23416 | -2.54% |
| 12 May 2023 | 19.70 | 20.40 | 20.40 | 19.55 | 19571 | -0.25% |
| 11 May 2023 | 19.75 | 19.70 | 20.10 | 19.30 | 9918 | 0.77% |
| 10 May 2023 | 19.60 | 19.80 | 19.85 | 19.40 | 7271 | -1.01% |
| 09 May 2023 | 19.80 | 19.30 | 20.90 | 18.95 | 32923 | 2.59% |
| 08 May 2023 | 19.30 | 19.40 | 19.50 | 19.00 | 8070 | 1.05% |
| 05 May 2023 | 19.10 | 19.60 | 19.65 | 18.95 | 9080 | -1.29% |
| 04 May 2023 | 19.35 | 19.25 | 19.65 | 19.25 | 21398 | 0.26% |
| 03 May 2023 | 19.30 | 19.60 | 19.80 | 19.25 | 3432 | -1.53% |
| 02 May 2023 | 19.60 | 19.85 | 21.30 | 19.00 | 21036 | 0.51% |
| 28 Apr 2023 | 19.50 | 19.20 | 19.80 | 19.05 | 22350 | 1.04% |
| 27 Apr 2023 | 19.30 | 19.45 | 19.45 | 18.95 | 11692 | 0.26% |
| 26 Apr 2023 | 19.25 | 19.75 | 19.75 | 19.10 | 7806 | -1.03% |
| 25 Apr 2023 | 19.45 | 19.55 | 19.70 | 19.10 | 5991 | -0.51% |
| 24 Apr 2023 | 19.55 | 19.90 | 19.90 | 18.75 | 16173 | -0.51% |
| 21 Apr 2023 | 19.65 | 19.70 | 20.10 | 19.40 | 14325 | 1.29% |
| 20 Apr 2023 | 19.40 | 19.25 | 19.70 | 19.00 | 14745 | 2.37% |
| 19 Apr 2023 | 18.95 | 19.10 | 19.45 | 18.75 | 7036 | -1.30% |
| 18 Apr 2023 | 19.20 | 19.20 | 19.45 | 19.10 | 13078 | -0.26% |
| 17 Apr 2023 | 19.25 | 19.60 | 19.60 | 19.00 | 12599 | -0.52% |
| 13 Apr 2023 | 19.35 | 19.25 | 20.50 | 18.95 | 67011 | -0.51% |
| 12 Apr 2023 | 19.45 | 19.30 | 19.75 | 19.05 | 20014 | 0.26% |
| 11 Apr 2023 | 19.40 | 19.55 | 19.85 | 19.20 | 17644 | -0.51% |
| 10 Apr 2023 | 19.50 | 19.00 | 19.90 | 19.00 | 44076 | 2.90% |
| 06 Apr 2023 | 18.95 | 18.90 | 19.40 | 18.40 | 18608 | 1.07% |
| 05 Apr 2023 | 18.75 | 18.50 | 19.40 | 18.00 | 44455 | 2.46% |
| 03 Apr 2023 | 18.30 | 17.85 | 18.50 | 17.70 | 23349 | 4.27% |
| 31 Mar 2023 | 17.55 | 17.05 | 17.90 | 17.05 | 49667 | 3.54% |
| 29 Mar 2023 | 16.95 | 17.50 | 18.85 | 16.20 | 63041 | -2.87% |
| 28 Mar 2023 | 17.45 | 19.00 | 19.30 | 17.25 | 38379 | -8.40% |
| 27 Mar 2023 | 19.05 | 20.00 | 20.25 | 18.55 | 38060 | -4.27% |
| 24 Mar 2023 | 19.90 | 20.60 | 21.00 | 19.50 | 15388 | -3.63% |
| 23 Mar 2023 | 20.65 | 20.75 | 21.30 | 20.30 | 41590 | 0.49% |
| 22 Mar 2023 | 20.55 | 19.80 | 21.90 | 19.80 | 89179 | 5.12% |
| 21 Mar 2023 | 19.55 | 20.05 | 20.55 | 19.45 | 27877 | -2.98% |
| 20 Mar 2023 | 20.15 | 20.55 | 21.05 | 20.05 | 14761 | -4.05% |
| 17 Mar 2023 | 21.00 | 20.95 | 21.35 | 20.60 | 13486 | 0.96% |
| 16 Mar 2023 | 20.80 | 21.00 | 21.20 | 20.75 | 7230 | -1.65% |
| 15 Mar 2023 | 21.15 | 21.70 | 21.70 | 21.00 | 56377 | -2.08% |
| 14 Mar 2023 | 21.60 | 21.70 | 21.80 | 21.35 | 54899 | -0.23% |
| 13 Mar 2023 | 21.65 | 22.10 | 23.00 | 21.00 | 96421 | -0.46% |
| 10 Mar 2023 | 21.75 | 20.70 | 22.15 | 20.70 | 32755 | -4.19% |
| 09 Mar 2023 | 22.70 | 22.10 | 24.00 | 21.90 | 187045 | 1.79% |
| 08 Mar 2023 | 22.30 | 22.25 | 24.30 | 21.90 | 176933 | 0.68% |
| 06 Mar 2023 | 22.15 | 23.20 | 23.20 | 21.55 | 124182 | 0.23% |
| 03 Mar 2023 | 22.10 | 23.30 | 23.30 | 21.85 | 25807 | 2.08% |
| 02 Mar 2023 | 21.65 | 22.25 | 22.25 | 21.50 | 19632 | -2.48% |
| 01 Mar 2023 | 22.20 | 22.10 | 22.40 | 22.00 | 16436 | 0.45% |
| 28 Feb 2023 | 22.10 | 22.50 | 22.50 | 22.00 | 20963 | -0.45% |
| 27 Feb 2023 | 22.20 | 22.20 | 22.85 | 22.05 | 11055 | -1.33% |
| 24 Feb 2023 | 22.50 | 22.80 | 23.50 | 22.45 | 12159 | -0.88% |
| 23 Feb 2023 | 22.70 | 22.85 | 22.90 | 22.50 | 3696 | -0.44% |
| 22 Feb 2023 | 22.80 | 22.90 | 24.10 | 22.55 | 21338 | 0.88% |
| 21 Feb 2023 | 22.60 | 22.55 | 22.95 | 22.45 | 7655 | 0.22% |
| 20 Feb 2023 | 22.55 | 22.90 | 22.95 | 22.30 | 11840 | -0.66% |
| 17 Feb 2023 | 22.70 | 22.65 | 23.00 | 22.60 | 9955 | 0.00% |
| 16 Feb 2023 | 22.70 | 22.95 | 23.05 | 22.50 | 14784 | 0.00% |
| 15 Feb 2023 | 22.70 | 23.15 | 23.15 | 22.65 | 18281 | -0.66% |
| 14 Feb 2023 | 22.85 | 22.75 | 23.30 | 22.70 | 23012 | -0.44% |
| 13 Feb 2023 | 22.95 | 23.50 | 23.50 | 22.60 | 16421 | -0.86% |
| 10 Feb 2023 | 23.15 | 22.70 | 23.35 | 22.70 | 20591 | 1.31% |
| 09 Feb 2023 | 22.85 | 23.15 | 23.60 | 22.55 | 28220 | -2.56% |
| 08 Feb 2023 | 23.45 | 23.85 | 24.00 | 22.95 | 42156 | 0.64% |
| 07 Feb 2023 | 23.30 | 22.95 | 23.85 | 22.85 | 36926 | 1.53% |
| 06 Feb 2023 | 22.95 | 22.80 | 23.20 | 22.75 | 18161 | 0.00% |
| 03 Feb 2023 | 22.95 | 23.55 | 23.70 | 22.50 | 58605 | -3.16% |
| 02 Feb 2023 | 23.70 | 24.00 | 24.45 | 23.05 | 34058 | 0.21% |
| 01 Feb 2023 | 23.65 | 24.25 | 24.45 | 23.55 | 30806 | -0.84% |
| 31 Jan 2023 | 23.85 | 24.00 | 24.20 | 23.30 | 13167 | 0.00% |
| 30 Jan 2023 | 23.85 | 23.90 | 24.35 | 23.50 | 22355 | 1.27% |
| 27 Jan 2023 | 23.55 | 24.00 | 24.15 | 23.50 | 39946 | -1.46% |
| 25 Jan 2023 | 23.90 | 25.10 | 25.10 | 23.80 | 57851 | -3.63% |
| 24 Jan 2023 | 24.80 | 26.90 | 26.90 | 24.55 | 119134 | -6.42% |
| 23 Jan 2023 | 26.50 | 28.30 | 29.25 | 26.00 | 1212351 | 3.11% |
| 20 Jan 2023 | 25.70 | 24.05 | 27.00 | 23.55 | 312647 | 6.42% |
| 19 Jan 2023 | 24.15 | 23.65 | 24.95 | 23.65 | 64355 | 0.42% |
| 18 Jan 2023 | 24.05 | 23.55 | 26.00 | 23.20 | 447902 | 4.11% |
| 17 Jan 2023 | 23.10 | 23.90 | 23.90 | 23.05 | 17436 | -2.12% |
| 16 Jan 2023 | 23.60 | 23.75 | 23.95 | 23.10 | 35087 | 2.83% |
| 13 Jan 2023 | 22.95 | 23.30 | 23.30 | 22.85 | 11863 | 0.22% |
| 12 Jan 2023 | 22.90 | 23.65 | 23.65 | 22.60 | 25418 | -1.29% |
| 11 Jan 2023 | 23.20 | 24.05 | 24.05 | 22.50 | 14142 | -1.69% |
| 10 Jan 2023 | 23.60 | 23.60 | 24.00 | 23.35 | 19211 | 0.00% |
| 09 Jan 2023 | 23.60 | 23.70 | 24.50 | 23.30 | 27909 | 0.21% |
| 06 Jan 2023 | 23.55 | 24.30 | 24.30 | 23.25 | 31695 | -1.46% |
| 05 Jan 2023 | 23.90 | 23.65 | 24.50 | 23.65 | 26176 | 0.63% |
| 04 Jan 2023 | 23.75 | 24.50 | 24.90 | 23.60 | 42711 | -2.06% |
| 03 Jan 2023 | 24.25 | 24.60 | 25.40 | 24.00 | 25028 | 0.00% |
| 02 Jan 2023 | 24.25 | 24.10 | 26.50 | 23.40 | 214881 | 2.11% |
| 30 Dec 2022 | 23.75 | 24.15 | 24.15 | 23.50 | 22938 | 0.00% |
| 29 Dec 2022 | 23.75 | 23.85 | 24.00 | 23.30 | 26969 | 1.50% |
| 28 Dec 2022 | 23.40 | 23.90 | 24.15 | 23.25 | 51527 | -0.64% |
| 27 Dec 2022 | 23.55 | 25.45 | 25.45 | 23.35 | 128659 | -5.80% |
| 26 Dec 2022 | 25.00 | 25.05 | 26.45 | 24.75 | 115251 | 0.20% |
| 23 Dec 2022 | 24.95 | 26.00 | 26.35 | 24.50 | 247565 | -2.54% |
| 22 Dec 2022 | 25.60 | 25.05 | 26.80 | 25.05 | 221863 | 1.99% |
| 21 Dec 2022 | 25.10 | 26.10 | 27.65 | 24.80 | 334585 | -3.09% |
| 20 Dec 2022 | 25.90 | 27.20 | 28.50 | 25.55 | 1111226 | -0.77% |
| 19 Dec 2022 | 26.10 | 23.45 | 27.00 | 22.80 | 649634 | 13.48% |
| 16 Dec 2022 | 23.00 | 23.60 | 23.60 | 23.00 | 19949 | -1.08% |
| 15 Dec 2022 | 23.25 | 22.70 | 25.75 | 22.70 | 221401 | 2.42% |
| 14 Dec 2022 | 22.70 | 23.00 | 23.30 | 22.20 | 22071 | 0.44% |
| 13 Dec 2022 | 22.60 | 23.55 | 23.85 | 22.35 | 69792 | -2.38% |
| 12 Dec 2022 | 23.15 | 22.70 | 24.00 | 22.50 | 69068 | 1.76% |
| 09 Dec 2022 | 22.75 | 23.50 | 23.75 | 22.50 | 19737 | -2.78% |
| 08 Dec 2022 | 23.40 | 23.25 | 24.50 | 22.85 | 68735 | 2.41% |
| 07 Dec 2022 | 22.85 | 22.60 | 23.35 | 22.60 | 16314 | -0.87% |
| 06 Dec 2022 | 23.05 | 23.05 | 23.30 | 22.90 | 11599 | -0.43% |
| 05 Dec 2022 | 23.15 | 23.60 | 23.60 | 23.05 | 12645 | -0.86% |
| 02 Dec 2022 | 23.35 | 23.55 | 23.55 | 22.85 | 27690 | 0.65% |
| 01 Dec 2022 | 23.20 | 23.65 | 23.85 | 22.85 | 42008 | -0.85% |
| 30 Nov 2022 | 23.40 | 23.20 | 24.75 | 22.40 | 248299 | 3.31% |
| 29 Nov 2022 | 22.65 | 22.65 | 22.80 | 22.45 | 26440 | 1.80% |
| 28 Nov 2022 | 22.25 | 23.10 | 23.10 | 21.80 | 37598 | -1.11% |
| 25 Nov 2022 | 22.50 | 22.25 | 23.15 | 22.20 | 28552 | 1.35% |
| 24 Nov 2022 | 22.20 | 22.55 | 22.70 | 22.10 | 12428 | -0.22% |
| 23 Nov 2022 | 22.25 | 22.50 | 22.80 | 22.10 | 19227 | -0.67% |
| 22 Nov 2022 | 22.40 | 22.40 | 22.85 | 22.05 | 16978 | 1.36% |
| 21 Nov 2022 | 22.10 | 22.65 | 22.75 | 22.00 | 14946 | -2.43% |
| 18 Nov 2022 | 22.65 | 23.10 | 23.10 | 22.45 | 25088 | -0.66% |
| 17 Nov 2022 | 22.80 | 23.15 | 23.15 | 22.40 | 31223 | 0.22% |
| 16 Nov 2022 | 22.75 | 23.15 | 23.15 | 22.35 | 32043 | 0.22% |
| 15 Nov 2022 | 22.70 | 23.70 | 23.70 | 22.50 | 77958 | -2.78% |
| 14 Nov 2022 | 23.35 | 24.05 | 24.05 | 23.10 | 19854 | -1.27% |
| 11 Nov 2022 | 23.65 | 24.25 | 24.25 | 23.30 | 18241 | 0.85% |
| 10 Nov 2022 | 23.45 | 25.00 | 25.00 | 23.20 | 40655 | -5.06% |
| 09 Nov 2022 | 24.70 | 24.95 | 25.50 | 24.40 | 24503 | 0.61% |
| 07 Nov 2022 | 24.55 | 24.65 | 24.95 | 24.20 | 14911 | 0.00% |
| 04 Nov 2022 | 24.55 | 24.95 | 24.95 | 24.35 | 12566 | -0.20% |
| 03 Nov 2022 | 24.60 | 24.95 | 25.00 | 24.30 | 27089 | -2.19% |
| 02 Nov 2022 | 25.15 | 23.00 | 26.40 | 22.50 | 301405 | 9.83% |
| 01 Nov 2022 | 22.90 | 23.05 | 23.20 | 22.65 | 7063 | 0.66% |
| 31 Oct 2022 | 22.75 | 23.20 | 23.25 | 22.25 | 13607 | -0.44% |
| 28 Oct 2022 | 22.85 | 22.70 | 23.25 | 22.70 | 6248 | -0.22% |
| 27 Oct 2022 | 22.90 | 23.35 | 23.35 | 22.65 | 11537 | -0.65% |
| 25 Oct 2022 | 23.05 | 22.95 | 23.35 | 22.40 | 12851 | 0.66% |
| 24 Oct 2022 | 22.90 | 23.30 | 23.30 | 22.80 | 3602 | 0.00% |
| 21 Oct 2022 | 22.90 | 23.45 | 23.45 | 22.65 | 11535 | -0.65% |
| 20 Oct 2022 | 23.05 | 23.20 | 23.45 | 22.80 | 11174 | 0.00% |
| 19 Oct 2022 | 23.05 | 22.70 | 23.30 | 22.35 | 25933 | 1.54% |
| 18 Oct 2022 | 22.70 | 23.05 | 23.55 | 22.25 | 11846 | 0.22% |
| 17 Oct 2022 | 22.65 | 23.45 | 23.45 | 22.15 | 14485 | -1.74% |
| 14 Oct 2022 | 23.05 | 23.75 | 23.75 | 22.90 | 16758 | -1.28% |
| 13 Oct 2022 | 23.35 | 23.70 | 23.75 | 23.00 | 15264 | 0.21% |
| 12 Oct 2022 | 23.30 | 24.15 | 24.15 | 23.15 | 19261 | -1.69% |
| 11 Oct 2022 | 23.70 | 23.50 | 24.85 | 23.05 | 57877 | 2.38% |
| 10 Oct 2022 | 23.15 | 23.85 | 23.85 | 23.05 | 65726 | -1.49% |
| 07 Oct 2022 | 23.50 | 23.60 | 23.80 | 23.40 | 16619 | 0.00% |
| 06 Oct 2022 | 23.50 | 23.10 | 24.00 | 23.10 | 20632 | 0.86% |
| 04 Oct 2022 | 23.30 | 23.85 | 23.90 | 22.80 | 39443 | -0.64% |
| 03 Oct 2022 | 23.45 | 23.40 | 23.95 | 23.20 | 14324 | 0.21% |
| 30 Sep 2022 | 23.40 | 23.85 | 24.05 | 23.20 | 35217 | -0.85% |
| 29 Sep 2022 | 23.60 | 24.50 | 24.50 | 23.50 | 21131 | 0.64% |
| 28 Sep 2022 | 23.45 | 24.15 | 24.50 | 23.25 | 37814 | -1.05% |
| 27 Sep 2022 | 23.70 | 23.60 | 24.80 | 23.30 | 36861 | 2.16% |
| 26 Sep 2022 | 23.20 | 25.10 | 25.10 | 22.80 | 51485 | -7.57% |
| 23 Sep 2022 | 25.10 | 26.20 | 26.75 | 24.40 | 55242 | -5.99% |
| 22 Sep 2022 | 26.70 | 25.40 | 27.40 | 24.70 | 287830 | 5.12% |
| 21 Sep 2022 | 25.40 | 25.15 | 25.95 | 24.90 | 76858 | 0.99% |
| 20 Sep 2022 | 25.15 | 26.00 | 27.90 | 24.75 | 946632 | 3.93% |
| 19 Sep 2022 | 24.20 | 22.30 | 24.50 | 22.25 | 133010 | 7.32% |
| 16 Sep 2022 | 22.55 | 23.15 | 23.75 | 22.35 | 34419 | -3.84% |
| 15 Sep 2022 | 23.45 | 24.00 | 24.00 | 23.40 | 31754 | -0.85% |
| 14 Sep 2022 | 23.65 | 23.30 | 24.60 | 23.05 | 32950 | 0.42% |
| 13 Sep 2022 | 23.55 | 23.85 | 23.85 | 23.30 | 23108 | 0.00% |
| 12 Sep 2022 | 23.55 | 23.20 | 24.00 | 23.20 | 25168 | -0.42% |
| 09 Sep 2022 | 23.65 | 24.15 | 24.20 | 23.60 | 15209 | -1.46% |
| 08 Sep 2022 | 24.00 | 23.85 | 24.50 | 23.75 | 24953 | 2.35% |
| 07 Sep 2022 | 23.45 | 23.75 | 23.85 | 23.30 | 23583 | -0.21% |
| 06 Sep 2022 | 23.50 | 23.85 | 24.45 | 23.25 | 24691 | -0.63% |
| 05 Sep 2022 | 23.65 | 23.50 | 24.80 | 23.50 | 38165 | -0.63% |
| 02 Sep 2022 | 23.80 | 24.85 | 24.85 | 23.55 | 24582 | -1.86% |
| 01 Sep 2022 | 24.25 | 24.85 | 25.20 | 24.10 | 42271 | -1.42% |
| 30 Aug 2022 | 24.60 | 23.55 | 26.50 | 23.10 | 131049 | 6.26% |
| 29 Aug 2022 | 23.15 | 23.70 | 23.80 | 22.95 | 17368 | -2.32% |
| 26 Aug 2022 | 23.70 | 23.95 | 23.95 | 23.50 | 13700 | 0.85% |
| 25 Aug 2022 | 23.50 | 24.00 | 24.40 | 23.30 | 32394 | 0.21% |
| 24 Aug 2022 | 23.45 | 24.00 | 24.10 | 23.20 | 14095 | -1.26% |
| 23 Aug 2022 | 23.75 | 23.50 | 24.05 | 23.25 | 15413 | 0.00% |
| 22 Aug 2022 | 23.75 | 23.55 | 24.00 | 23.00 | 24293 | 0.21% |
| 19 Aug 2022 | 23.70 | 24.20 | 24.20 | 23.50 | 24522 | -0.42% |
| 18 Aug 2022 | 23.80 | 24.00 | 24.35 | 23.70 | 30785 | 0.85% |
| 17 Aug 2022 | 23.60 | 23.90 | 24.75 | 23.20 | 43706 | -0.21% |
| 16 Aug 2022 | 23.65 | 24.05 | 24.05 | 23.20 | 38276 | 0.00% |
| 12 Aug 2022 | 23.65 | 24.55 | 24.55 | 23.50 | 26734 | -3.27% |
| 11 Aug 2022 | 24.45 | 25.25 | 25.55 | 24.20 | 69146 | -2.00% |
| 10 Aug 2022 | 24.95 | 22.25 | 26.00 | 22.20 | 363288 | 11.63% |
| 08 Aug 2022 | 22.35 | 22.55 | 22.80 | 22.20 | 21682 | -0.45% |
| 05 Aug 2022 | 22.45 | 22.75 | 23.00 | 22.30 | 21598 | 0.45% |
| 04 Aug 2022 | 22.35 | 22.35 | 22.85 | 22.20 | 15216 | -0.89% |
| 03 Aug 2022 | 22.55 | 22.80 | 22.80 | 22.25 | 15127 | -1.53% |
| 02 Aug 2022 | 22.90 | 23.15 | 23.15 | 22.65 | 11483 | 0.00% |
| 01 Aug 2022 | 22.90 | 22.25 | 23.20 | 22.25 | 22847 | 1.10% |
| 29 Jul 2022 | 22.65 | 22.35 | 23.70 | 22.20 | 15894 | 2.95% |
| 28 Jul 2022 | 22.00 | 22.65 | 22.95 | 21.25 | 17742 | -1.35% |
| 27 Jul 2022 | 22.30 | 22.50 | 22.50 | 22.10 | 9676 | 0.22% |
| 26 Jul 2022 | 22.25 | 23.00 | 23.20 | 22.15 | 12093 | -2.63% |
| 25 Jul 2022 | 22.85 | 22.85 | 23.40 | 22.60 | 15128 | 0.00% |
| 22 Jul 2022 | 22.85 | 23.05 | 23.50 | 22.50 | 22440 | -0.87% |
| 21 Jul 2022 | 23.05 | 22.75 | 23.75 | 22.15 | 37315 | 2.90% |
| 20 Jul 2022 | 22.40 | 23.55 | 24.00 | 22.20 | 39314 | -3.24% |
| 19 Jul 2022 | 23.15 | 22.25 | 23.35 | 21.85 | 58017 | 4.99% |
| 18 Jul 2022 | 22.05 | 21.95 | 22.55 | 21.30 | 32794 | 2.08% |
| 15 Jul 2022 | 21.60 | 21.45 | 22.45 | 21.15 | 73119 | 2.37% |
| 14 Jul 2022 | 21.10 | 21.10 | 21.70 | 20.60 | 28605 | 0.00% |
| 13 Jul 2022 | 21.10 | 21.30 | 21.55 | 20.65 | 20266 | -0.71% |
| 12 Jul 2022 | 21.25 | 21.05 | 21.80 | 21.05 | 13437 | 0.24% |
| 11 Jul 2022 | 21.20 | 21.50 | 21.55 | 20.70 | 8048 | 0.00% |
| 08 Jul 2022 | 21.20 | 21.40 | 21.65 | 20.70 | 5804 | -0.70% |
| 07 Jul 2022 | 21.35 | 21.60 | 22.00 | 21.10 | 34350 | 0.00% |
| 06 Jul 2022 | 21.35 | 21.55 | 21.70 | 20.90 | 24554 | 0.95% |
| 05 Jul 2022 | 21.15 | 21.05 | 21.75 | 21.05 | 31026 | 0.24% |
| 04 Jul 2022 | 21.10 | 21.00 | 21.45 | 21.00 | 7046 | -0.71% |
| 01 Jul 2022 | 21.25 | 21.60 | 21.60 | 20.95 | 8633 | -0.70% |
| 30 Jun 2022 | 21.40 | 21.75 | 22.35 | 21.25 | 7514 | 0.00% |
| 29 Jun 2022 | 21.40 | 21.30 | 21.80 | 21.30 | 6130 | -1.38% |
| 28 Jun 2022 | 21.70 | 21.80 | 22.05 | 21.20 | 12451 | 0.23% |
| 27 Jun 2022 | 21.65 | 21.35 | 22.50 | 21.35 | 44404 | 0.93% |
| 24 Jun 2022 | 21.45 | 21.55 | 21.90 | 20.60 | 39747 | 4.63% |
| 23 Jun 2022 | 20.50 | 20.90 | 21.25 | 20.10 | 29719 | 1.23% |
| 22 Jun 2022 | 20.25 | 21.95 | 21.95 | 19.35 | 56867 | -5.15% |
| 21 Jun 2022 | 21.35 | 20.95 | 21.65 | 20.70 | 17956 | 3.14% |
| 20 Jun 2022 | 20.70 | 22.70 | 22.95 | 20.35 | 64559 | -8.20% |
| 17 Jun 2022 | 22.55 | 23.70 | 23.70 | 22.10 | 62769 | -4.85% |
| 16 Jun 2022 | 23.70 | 23.10 | 27.10 | 23.10 | 289262 | 3.04% |
| 15 Jun 2022 | 23.00 | 22.55 | 23.05 | 22.30 | 8953 | 3.84% |
| 14 Jun 2022 | 22.15 | 22.45 | 23.50 | 21.80 | 26143 | 0.23% |
| 13 Jun 2022 | 22.10 | 23.30 | 23.65 | 21.75 | 44786 | -5.56% |
| 10 Jun 2022 | 23.40 | 23.35 | 23.90 | 23.30 | 10975 | -1.06% |
| 09 Jun 2022 | 23.65 | 24.45 | 24.45 | 23.15 | 17838 | 0.00% |
| 08 Jun 2022 | 23.65 | 23.80 | 24.35 | 23.55 | 18853 | -1.05% |
| 07 Jun 2022 | 23.90 | 25.25 | 25.25 | 23.70 | 35793 | -2.85% |
| 06 Jun 2022 | 24.60 | 25.05 | 25.05 | 24.05 | 9902 | 0.20% |
| 03 Jun 2022 | 24.55 | 25.00 | 25.60 | 24.50 | 26743 | -0.41% |
| 02 Jun 2022 | 24.65 | 24.75 | 25.35 | 24.50 | 14096 | -0.40% |
| 01 Jun 2022 | 24.75 | 25.10 | 25.35 | 24.50 | 27016 | 0.41% |
| 31 May 2022 | 24.65 | 24.00 | 26.40 | 23.90 | 94430 | 0.82% |
| 30 May 2022 | 24.45 | 25.35 | 25.60 | 24.30 | 27535 | 0.82% |
| 27 May 2022 | 24.25 | 25.55 | 25.60 | 24.10 | 36431 | -1.02% |
| 26 May 2022 | 24.50 | 25.40 | 26.45 | 24.10 | 55636 | -1.61% |
| 25 May 2022 | 24.90 | 26.15 | 27.00 | 24.45 | 70557 | -4.78% |
| 24 May 2022 | 26.15 | 26.10 | 27.90 | 25.20 | 301536 | 0.58% |
| 23 May 2022 | 26.00 | 26.70 | 27.25 | 25.65 | 69090 | 0.00% |
| 20 May 2022 | 26.00 | 25.20 | 28.60 | 25.00 | 204188 | 5.91% |
| 19 May 2022 | 24.55 | 25.45 | 25.65 | 24.00 | 33316 | -4.66% |
| 18 May 2022 | 25.75 | 26.15 | 26.80 | 25.50 | 38709 | -1.53% |
| 17 May 2022 | 26.15 | 23.45 | 26.80 | 23.10 | 125659 | 13.94% |
| 16 May 2022 | 22.95 | 22.70 | 23.95 | 22.70 | 15609 | 1.55% |
| 13 May 2022 | 22.60 | 22.90 | 23.50 | 22.30 | 19192 | 3.91% |
| 12 May 2022 | 21.75 | 23.40 | 23.40 | 21.25 | 37966 | -7.05% |
| 11 May 2022 | 23.40 | 24.75 | 24.95 | 23.00 | 44042 | -2.70% |
| 10 May 2022 | 24.05 | 25.10 | 25.10 | 23.70 | 6409 | -1.84% |
| 09 May 2022 | 24.50 | 25.00 | 25.85 | 23.10 | 111745 | 1.66% |
| 06 May 2022 | 24.10 | 25.10 | 25.10 | 23.35 | 48872 | -3.60% |
| 05 May 2022 | 25.00 | 26.40 | 26.40 | 24.75 | 27422 | -0.60% |
| 04 May 2022 | 25.15 | 25.80 | 26.45 | 24.90 | 20849 | -2.71% |
| 02 May 2022 | 25.85 | 26.35 | 26.80 | 25.50 | 16094 | -3.36% |
| 29 Apr 2022 | 26.75 | 27.55 | 27.70 | 26.50 | 23611 | -0.93% |
| 28 Apr 2022 | 27.00 | 27.50 | 28.80 | 26.60 | 30835 | -1.28% |
| 27 Apr 2022 | 27.35 | 27.30 | 28.35 | 27.10 | 22116 | -2.15% |
| 26 Apr 2022 | 27.95 | 28.40 | 28.70 | 27.60 | 38893 | -0.36% |
| 25 Apr 2022 | 28.05 | 28.30 | 28.75 | 27.25 | 39464 | -0.18% |
| 22 Apr 2022 | 28.10 | 28.50 | 30.90 | 27.85 | 272223 | -1.40% |
| 21 Apr 2022 | 28.50 | 26.75 | 31.20 | 26.75 | 331309 | 7.95% |
| 20 Apr 2022 | 26.40 | 27.35 | 27.90 | 26.00 | 41822 | -3.47% |
| 19 Apr 2022 | 27.35 | 29.00 | 29.00 | 27.00 | 24419 | -1.26% |
| 18 Apr 2022 | 27.70 | 28.20 | 28.20 | 27.30 | 26976 | -2.98% |
| 13 Apr 2022 | 28.55 | 28.50 | 29.70 | 28.25 | 24098 | 0.35% |
| 12 Apr 2022 | 28.45 | 28.20 | 29.80 | 28.20 | 22864 | -0.52% |
| 11 Apr 2022 | 28.60 | 29.15 | 30.60 | 27.85 | 115263 | -0.17% |
| 08 Apr 2022 | 28.65 | 28.20 | 30.30 | 28.20 | 72705 | -0.17% |
| 07 Apr 2022 | 28.70 | 29.60 | 30.05 | 28.55 | 89170 | -3.04% |
| 06 Apr 2022 | 29.60 | 29.70 | 31.70 | 28.60 | 409405 | 1.89% |
| 05 Apr 2022 | 29.05 | 26.00 | 30.75 | 26.00 | 501628 | 12.60% |
| 04 Apr 2022 | 25.80 | 27.00 | 28.05 | 25.25 | 251936 | -3.55% |
| 01 Apr 2022 | 26.75 | 23.15 | 27.10 | 22.60 | 608447 | 18.36% |
| 31 Mar 2022 | 22.60 | 22.30 | 23.25 | 22.30 | 49515 | 0.44% |
| 30 Mar 2022 | 22.50 | 23.00 | 23.85 | 19.30 | 126942 | -3.64% |
| 29 Mar 2022 | 23.35 | 23.50 | 24.20 | 22.70 | 35120 | -0.21% |
| 28 Mar 2022 | 23.40 | 24.75 | 25.95 | 23.15 | 84749 | -3.70% |
| 25 Mar 2022 | 24.30 | 25.00 | 25.35 | 22.45 | 57150 | -1.62% |
| 24 Mar 2022 | 24.70 | 25.00 | 25.40 | 24.50 | 44375 | -1.59% |
| 23 Mar 2022 | 25.10 | 25.95 | 25.95 | 24.45 | 32239 | -1.38% |
| 22 Mar 2022 | 25.45 | 24.50 | 26.00 | 24.50 | 50936 | 2.21% |
| 21 Mar 2022 | 24.90 | 26.35 | 26.35 | 24.55 | 50881 | -2.73% |
| 17 Mar 2022 | 25.60 | 25.75 | 26.60 | 25.45 | 49252 | 0.00% |
| 16 Mar 2022 | 25.60 | 26.10 | 26.90 | 25.10 | 60067 | -0.58% |
| 15 Mar 2022 | 25.75 | 26.35 | 26.35 | 25.10 | 24713 | 0.39% |
| 14 Mar 2022 | 25.65 | 26.60 | 26.70 | 25.45 | 48329 | -1.54% |
| 11 Mar 2022 | 26.05 | 25.65 | 26.45 | 25.40 | 77997 | 1.56% |
| 10 Mar 2022 | 25.65 | 25.95 | 27.45 | 25.15 | 245010 | 1.99% |
| 09 Mar 2022 | 25.15 | 26.25 | 26.25 | 24.75 | 45629 | -0.20% |
| 08 Mar 2022 | 25.20 | 25.60 | 26.70 | 24.00 | 39917 | -0.98% |
| 07 Mar 2022 | 25.45 | 24.30 | 26.00 | 23.50 | 50739 | 4.52% |
| 04 Mar 2022 | 24.35 | 25.00 | 25.00 | 24.10 | 47157 | -4.13% |
| 03 Mar 2022 | 25.40 | 26.30 | 26.30 | 25.00 | 34639 | 3.25% |
| 02 Mar 2022 | 24.60 | 26.40 | 26.40 | 23.60 | 67370 | -5.02% |
| 28 Feb 2022 | 25.90 | 24.05 | 26.00 | 23.75 | 105916 | 4.02% |
| 25 Feb 2022 | 24.90 | 24.15 | 25.50 | 22.65 | 54528 | 7.56% |
| 24 Feb 2022 | 23.15 | 25.00 | 25.95 | 22.50 | 86086 | -12.81% |
| 23 Feb 2022 | 26.55 | 26.60 | 27.30 | 25.85 | 75353 | 3.91% |
| 22 Feb 2022 | 25.55 | 26.00 | 26.60 | 25.50 | 49105 | -4.31% |
| 21 Feb 2022 | 26.70 | 27.70 | 28.30 | 26.10 | 109618 | -4.13% |
| 18 Feb 2022 | 27.85 | 28.75 | 28.75 | 27.55 | 23386 | -1.76% |
| 17 Feb 2022 | 28.35 | 29.05 | 29.30 | 28.00 | 35865 | -0.35% |
| 16 Feb 2022 | 28.45 | 31.10 | 31.10 | 27.55 | 42750 | -1.22% |
| 15 Feb 2022 | 28.80 | 29.05 | 29.60 | 28.20 | 49852 | -0.17% |
| 14 Feb 2022 | 28.85 | 30.10 | 31.00 | 28.50 | 74882 | -4.15% |
| 11 Feb 2022 | 30.10 | 30.95 | 31.25 | 30.00 | 29901 | -2.59% |
| 10 Feb 2022 | 30.90 | 30.80 | 31.70 | 30.65 | 33947 | 0.00% |
| 09 Feb 2022 | 30.90 | 31.85 | 31.85 | 30.75 | 32588 | -0.64% |
| 08 Feb 2022 | 31.10 | 31.90 | 32.05 | 30.60 | 35678 | -1.27% |
| 07 Feb 2022 | 31.50 | 31.95 | 32.90 | 31.10 | 77447 | 0.32% |
| 04 Feb 2022 | 31.40 | 31.85 | 32.05 | 31.25 | 85454 | -0.79% |
| 03 Feb 2022 | 31.65 | 31.50 | 32.40 | 31.30 | 82180 | 0.48% |
| 02 Feb 2022 | 31.50 | 32.40 | 32.40 | 31.30 | 33547 | 0.64% |
| 01 Feb 2022 | 31.30 | 31.65 | 32.00 | 31.05 | 70075 | 0.32% |
| 31 Jan 2022 | 31.20 | 32.70 | 32.70 | 31.05 | 43725 | -1.58% |
| 28 Jan 2022 | 31.70 | 32.95 | 33.80 | 31.20 | 68395 | -2.16% |
| 27 Jan 2022 | 32.40 | 31.15 | 33.55 | 30.45 | 115194 | 4.01% |
| 25 Jan 2022 | 31.15 | 30.50 | 32.40 | 30.30 | 62924 | -0.16% |
| 24 Jan 2022 | 31.20 | 33.40 | 33.75 | 30.25 | 91997 | -6.45% |
| 21 Jan 2022 | 33.35 | 35.15 | 35.60 | 33.10 | 91166 | -5.12% |
| 20 Jan 2022 | 35.15 | 35.15 | 36.40 | 33.90 | 149834 | 0.14% |
| 19 Jan 2022 | 35.10 | 35.10 | 36.80 | 34.30 | 136776 | 0.00% |
| 18 Jan 2022 | 35.10 | 34.80 | 37.30 | 33.55 | 543403 | 2.18% |
| 17 Jan 2022 | 34.35 | 33.75 | 35.85 | 32.50 | 336198 | 3.00% |
| 14 Jan 2022 | 33.35 | 32.50 | 33.75 | 32.20 | 131087 | 3.25% |
| 13 Jan 2022 | 32.30 | 33.25 | 33.25 | 32.15 | 30481 | -1.97% |
| 12 Jan 2022 | 32.95 | 33.45 | 33.45 | 32.15 | 72056 | 0.30% |
| 11 Jan 2022 | 32.85 | 32.30 | 33.50 | 32.05 | 100501 | 2.66% |
| 10 Jan 2022 | 32.00 | 33.20 | 34.20 | 30.40 | 259398 | -2.14% |
| 07 Jan 2022 | 32.70 | 32.15 | 33.55 | 32.15 | 89962 | 0.46% |
| 06 Jan 2022 | 32.55 | 32.50 | 32.95 | 32.05 | 64866 | -0.31% |
| 05 Jan 2022 | 32.65 | 32.95 | 33.35 | 32.05 | 76419 | -0.91% |
| 04 Jan 2022 | 32.95 | 33.00 | 33.55 | 31.00 | 115736 | -0.90% |
| 03 Jan 2022 | 33.25 | 32.30 | 33.95 | 32.30 | 131641 | -0.15% |
| 31 Dec 2021 | 33.30 | 32.55 | 33.60 | 32.30 | 164003 | 1.99% |
| 30 Dec 2021 | 32.65 | 33.25 | 33.50 | 32.45 | 90418 | -0.31% |
| 29 Dec 2021 | 32.75 | 32.90 | 33.65 | 32.25 | 131800 | 0.92% |
| 28 Dec 2021 | 32.45 | 32.85 | 33.10 | 32.20 | 134262 | 0.15% |
| 27 Dec 2021 | 32.40 | 33.20 | 33.20 | 31.80 | 57787 | -1.07% |
| 24 Dec 2021 | 32.75 | 32.60 | 33.70 | 31.00 | 171042 | 1.39% |
| 23 Dec 2021 | 32.30 | 32.75 | 33.85 | 28.45 | 181662 | -1.37% |
| 22 Dec 2021 | 32.75 | 32.30 | 34.10 | 31.55 | 75209 | 2.02% |
| 21 Dec 2021 | 32.10 | 33.25 | 33.85 | 31.55 | 69005 | 0.16% |
| 20 Dec 2021 | 32.05 | 34.90 | 34.90 | 30.70 | 141030 | -5.74% |
| 17 Dec 2021 | 34.00 | 31.55 | 36.80 | 30.70 | 723843 | 7.94% |
| 16 Dec 2021 | 31.50 | 34.40 | 34.75 | 31.00 | 287990 | -7.49% |
| 15 Dec 2021 | 34.05 | 37.30 | 37.90 | 33.30 | 1025823 | -7.47% |
| 14 Dec 2021 | 36.80 | 30.40 | 36.80 | 29.70 | 1391984 | 19.87% |
| 13 Dec 2021 | 30.70 | 31.05 | 31.50 | 30.30 | 36288 | -0.97% |
| 10 Dec 2021 | 31.00 | 31.00 | 31.50 | 30.65 | 55200 | -0.64% |
| 09 Dec 2021 | 31.20 | 29.90 | 32.15 | 29.70 | 157790 | 4.87% |
| 08 Dec 2021 | 29.75 | 30.15 | 30.40 | 29.40 | 59622 | 0.17% |
| 07 Dec 2021 | 29.70 | 30.30 | 30.45 | 29.30 | 44268 | 1.02% |
| 06 Dec 2021 | 29.40 | 31.10 | 31.10 | 29.25 | 98907 | -3.61% |
| 03 Dec 2021 | 30.50 | 32.50 | 32.50 | 30.20 | 117641 | -4.98% |
| 02 Dec 2021 | 32.10 | 31.75 | 32.50 | 30.30 | 164825 | 1.10% |
| 01 Dec 2021 | 31.75 | 33.40 | 34.00 | 31.10 | 710065 | 5.31% |
| 30 Nov 2021 | 30.15 | 27.95 | 31.05 | 27.35 | 185635 | 11.25% |
| 29 Nov 2021 | 27.10 | 28.15 | 28.85 | 26.85 | 34856 | -1.81% |
| 26 Nov 2021 | 27.60 | 27.15 | 28.85 | 27.00 | 51569 | -1.08% |
| 25 Nov 2021 | 27.90 | 28.90 | 28.90 | 27.50 | 22958 | -1.24% |
| 24 Nov 2021 | 28.25 | 28.50 | 29.40 | 27.20 | 70522 | 2.17% |
| 23 Nov 2021 | 27.65 | 27.95 | 28.45 | 26.05 | 25029 | 3.75% |
| 22 Nov 2021 | 26.65 | 29.85 | 29.85 | 26.05 | 44388 | -4.82% |
| 18 Nov 2021 | 28.00 | 28.60 | 29.65 | 27.45 | 41176 | -2.10% |
| 17 Nov 2021 | 28.60 | 29.70 | 29.70 | 28.50 | 24091 | -0.87% |
| 16 Nov 2021 | 28.85 | 29.90 | 29.90 | 28.70 | 19129 | 0.35% |
| 15 Nov 2021 | 28.75 | 29.95 | 29.95 | 28.55 | 58603 | -3.52% |
| 12 Nov 2021 | 29.80 | 30.70 | 30.70 | 29.50 | 45141 | 0.17% |
| 11 Nov 2021 | 29.75 | 30.80 | 30.80 | 29.55 | 36021 | -1.33% |
| 10 Nov 2021 | 30.15 | 30.20 | 30.75 | 29.80 | 32989 | -0.17% |
| 09 Nov 2021 | 30.20 | 30.10 | 30.70 | 29.80 | 32508 | 1.17% |
| 08 Nov 2021 | 29.85 | 30.45 | 30.45 | 29.20 | 43041 | 0.17% |
| 04 Nov 2021 | 29.80 | 29.95 | 30.50 | 29.35 | 35242 | 2.05% |
| 03 Nov 2021 | 29.20 | 31.35 | 32.35 | 28.80 | 276846 | -6.56% |
| 02 Nov 2021 | 31.25 | 32.15 | 32.70 | 31.00 | 42519 | -0.79% |
| 01 Nov 2021 | 31.50 | 29.85 | 32.50 | 29.85 | 79315 | 5.53% |
| 29 Oct 2021 | 29.85 | 31.00 | 31.50 | 29.60 | 88203 | -3.40% |
| 28 Oct 2021 | 30.90 | 33.30 | 33.30 | 30.10 | 144180 | -5.50% |
| 27 Oct 2021 | 32.70 | 33.40 | 33.75 | 32.20 | 112913 | 0.15% |
| 26 Oct 2021 | 32.65 | 35.00 | 35.00 | 32.10 | 169706 | -6.85% |
| 25 Oct 2021 | 35.05 | 35.50 | 38.50 | 34.55 | 1460714 | 5.10% |
| 22 Oct 2021 | 33.35 | 32.00 | 34.50 | 31.00 | 167095 | 5.04% |
| 21 Oct 2021 | 31.75 | 34.75 | 34.75 | 31.50 | 132084 | -4.80% |
| 20 Oct 2021 | 33.35 | 29.85 | 35.80 | 28.90 | 329289 | 11.73% |
| 19 Oct 2021 | 29.85 | 31.40 | 31.95 | 29.25 | 71022 | -4.63% |
| 18 Oct 2021 | 31.30 | 31.10 | 32.95 | 31.10 | 71103 | 0.81% |
| 14 Oct 2021 | 31.05 | 32.70 | 32.90 | 30.65 | 90499 | -2.05% |
| 13 Oct 2021 | 31.70 | 30.15 | 33.00 | 30.15 | 159106 | 5.14% |
| 12 Oct 2021 | 30.15 | 29.85 | 30.90 | 29.40 | 71354 | 1.34% |
| 11 Oct 2021 | 29.75 | 30.85 | 30.85 | 29.55 | 75116 | -3.57% |
| 08 Oct 2021 | 30.85 | 31.30 | 32.35 | 30.20 | 155293 | 0.33% |
| 07 Oct 2021 | 30.75 | 29.50 | 33.40 | 28.20 | 833109 | 9.04% |
| 06 Oct 2021 | 28.20 | 27.15 | 30.05 | 27.15 | 226848 | 3.11% |
| 05 Oct 2021 | 27.35 | 27.60 | 27.70 | 27.10 | 36648 | -0.91% |
| 04 Oct 2021 | 27.60 | 26.80 | 27.85 | 26.65 | 35818 | 4.35% |
| 01 Oct 2021 | 26.45 | 26.95 | 26.95 | 26.15 | 40440 | -1.86% |
| 30 Sep 2021 | 26.95 | 27.40 | 27.75 | 26.70 | 42615 | -0.19% |
| 29 Sep 2021 | 27.00 | 26.80 | 27.40 | 26.70 | 33258 | 0.37% |
| 28 Sep 2021 | 26.90 | 26.70 | 27.45 | 26.35 | 26628 | 0.37% |
| 27 Sep 2021 | 26.80 | 27.45 | 27.45 | 26.70 | 22589 | -0.56% |
| 24 Sep 2021 | 26.95 | 27.50 | 27.50 | 26.65 | 12355 | -0.37% |
| 23 Sep 2021 | 27.05 | 27.45 | 27.80 | 26.75 | 41159 | 1.31% |
| 22 Sep 2021 | 26.70 | 26.95 | 27.40 | 26.20 | 37536 | 1.91% |
| 21 Sep 2021 | 26.20 | 27.25 | 27.40 | 25.05 | 59405 | -2.96% |
| 20 Sep 2021 | 27.00 | 27.95 | 28.30 | 26.80 | 23864 | -1.82% |
| 17 Sep 2021 | 27.50 | 28.00 | 28.35 | 26.55 | 46165 | -2.31% |
| 16 Sep 2021 | 28.15 | 28.40 | 29.00 | 28.00 | 43320 | -1.40% |
| 15 Sep 2021 | 28.55 | 29.40 | 29.40 | 28.35 | 43790 | -0.52% |
| 14 Sep 2021 | 28.70 | 29.50 | 29.55 | 28.20 | 42181 | 1.23% |
| 13 Sep 2021 | 28.35 | 29.30 | 29.30 | 28.10 | 35907 | -1.39% |
| 09 Sep 2021 | 28.75 | 28.90 | 29.20 | 28.50 | 23272 | -0.52% |
| 08 Sep 2021 | 28.90 | 29.15 | 29.55 | 28.75 | 21584 | -1.03% |
| 07 Sep 2021 | 29.20 | 29.05 | 29.45 | 28.70 | 32660 | 0.52% |
| 06 Sep 2021 | 29.05 | 29.20 | 29.90 | 28.80 | 52107 | -0.51% |
| 03 Sep 2021 | 29.20 | 29.00 | 29.85 | 28.65 | 50692 | 1.21% |
| 02 Sep 2021 | 28.85 | 29.70 | 29.95 | 28.30 | 181342 | -3.19% |
| 01 Sep 2021 | 29.80 | 27.70 | 29.80 | 27.30 | 362286 | 9.96% |
| 31 Aug 2021 | 27.10 | 26.80 | 27.95 | 26.80 | 43996 | -1.99% |
| 30 Aug 2021 | 27.65 | 28.85 | 28.85 | 27.35 | 38526 | -2.47% |
| 27 Aug 2021 | 28.35 | 28.50 | 28.60 | 27.70 | 30827 | 2.35% |
| 26 Aug 2021 | 27.70 | 29.00 | 29.00 | 27.40 | 52804 | -4.48% |
| 25 Aug 2021 | 29.00 | 26.40 | 29.00 | 25.65 | 191833 | 9.85% |
| 24 Aug 2021 | 26.40 | 24.70 | 26.80 | 24.65 | 41851 | 0.96% |
| 23 Aug 2021 | 26.15 | 28.10 | 28.80 | 25.70 | 49212 | -6.94% |
| 20 Aug 2021 | 28.10 | 30.10 | 30.10 | 27.80 | 39156 | -2.60% |
| 18 Aug 2021 | 28.85 | 28.65 | 29.45 | 28.55 | 47869 | -0.17% |
| 17 Aug 2021 | 28.90 | 31.80 | 31.80 | 28.45 | 47165 | -2.86% |
| 16 Aug 2021 | 29.75 | 31.10 | 31.55 | 29.60 | 48192 | -5.85% |
| 13 Aug 2021 | 31.60 | 33.30 | 33.30 | 31.35 | 53629 | 0.16% |
| 12 Aug 2021 | 31.55 | 30.20 | 31.80 | 29.70 | 72082 | 4.99% |
| 11 Aug 2021 | 30.05 | 31.90 | 31.90 | 28.15 | 132599 | -2.28% |
| 10 Aug 2021 | 30.75 | 33.10 | 33.25 | 30.05 | 90377 | -5.82% |
| 09 Aug 2021 | 32.65 | 33.20 | 34.15 | 32.55 | 91294 | -1.66% |
| 06 Aug 2021 | 33.20 | 34.90 | 34.90 | 32.60 | 69691 | -2.06% |
| 05 Aug 2021 | 33.90 | 34.80 | 35.05 | 32.45 | 102723 | 0.59% |
| 04 Aug 2021 | 33.70 | 34.15 | 34.80 | 33.35 | 164004 | 1.66% |
| 03 Aug 2021 | 33.15 | 35.10 | 35.10 | 33.00 | 69259 | -2.64% |
| 02 Aug 2021 | 34.05 | 35.75 | 36.75 | 33.55 | 131175 | -2.99% |
| 30 Jul 2021 | 35.10 | 34.80 | 35.10 | 33.80 | 90201 | 4.93% |
| 29 Jul 2021 | 33.45 | 32.25 | 33.45 | 32.10 | 52454 | 4.86% |
| 28 Jul 2021 | 31.90 | 33.00 | 33.45 | 31.65 | 73272 | -3.19% |
| 27 Jul 2021 | 32.95 | 34.50 | 34.50 | 32.35 | 94844 | -2.37% |
| 26 Jul 2021 | 33.75 | 36.15 | 36.15 | 33.35 | 84956 | -3.85% |
| 23 Jul 2021 | 35.10 | 35.95 | 37.40 | 35.00 | 107721 | -3.70% |
| 22 Jul 2021 | 36.45 | 36.95 | 37.35 | 35.50 | 76003 | 1.25% |
| 20 Jul 2021 | 36.00 | 36.00 | 37.70 | 34.95 | 98426 | 0.00% |
| 19 Jul 2021 | 36.00 | 36.00 | 36.45 | 35.85 | 52148 | -1.23% |
| 16 Jul 2021 | 36.45 | 36.75 | 36.85 | 36.10 | 89405 | 1.11% |
| 15 Jul 2021 | 36.05 | 36.45 | 37.00 | 36.00 | 99788 | -0.96% |
| 14 Jul 2021 | 36.40 | 36.00 | 36.90 | 35.50 | 94300 | 0.00% |
| 13 Jul 2021 | 36.40 | 37.15 | 37.40 | 36.00 | 87264 | -1.22% |
| 12 Jul 2021 | 36.85 | 38.10 | 38.90 | 36.75 | 215595 | -4.53% |
| 09 Jul 2021 | 38.60 | 37.05 | 38.65 | 36.65 | 171551 | 4.75% |
| 08 Jul 2021 | 36.85 | 38.10 | 38.40 | 36.40 | 128497 | -1.21% |
| 07 Jul 2021 | 37.30 | 38.50 | 39.85 | 37.10 | 253758 | -2.36% |
| 06 Jul 2021 | 38.20 | 37.45 | 38.30 | 36.50 | 296435 | 4.66% |
| 05 Jul 2021 | 36.50 | 36.70 | 37.75 | 36.10 | 115825 | -0.54% |
| 02 Jul 2021 | 36.70 | 36.05 | 37.65 | 36.05 | 169078 | 0.14% |
| 01 Jul 2021 | 36.65 | 38.90 | 39.60 | 36.35 | 318871 | -3.81% |
| 30 Jun 2021 | 38.10 | 39.90 | 39.90 | 36.55 | 630073 | 0.26% |
| 29 Jun 2021 | 38.00 | 36.20 | 38.00 | 35.75 | 397350 | 4.97% |
| 28 Jun 2021 | 36.20 | 33.80 | 36.20 | 33.80 | 215899 | 4.93% |
| 25 Jun 2021 | 34.50 | 36.50 | 36.50 | 34.50 | 134925 | -4.96% |
| 24 Jun 2021 | 36.30 | 38.40 | 38.80 | 36.15 | 355061 | -4.97% |
| 23 Jun 2021 | 38.20 | 42.60 | 42.60 | 37.75 | 447041 | -6.94% |
| 22 Jun 2021 | 41.05 | 42.60 | 44.95 | 40.30 | 532093 | -3.64% |
| 21 Jun 2021 | 42.60 | 44.90 | 45.90 | 42.05 | 1020160 | -8.49% |
| 18 Jun 2021 | 46.55 | 49.25 | 52.25 | 43.20 | 5406276 | 6.89% |
| 17 Jun 2021 | 43.55 | 38.80 | 43.55 | 38.80 | 2033526 | 19.97% |
| 16 Jun 2021 | 36.30 | 30.55 | 36.30 | 30.50 | 2708096 | 20.00% |
| 15 Jun 2021 | 30.25 | 32.45 | 32.45 | 29.05 | 155491 | -3.51% |
| 14 Jun 2021 | 31.35 | 32.90 | 33.50 | 30.60 | 174062 | -2.03% |
| 11 Jun 2021 | 32.00 | 32.20 | 33.50 | 31.05 | 435985 | 2.07% |
| 10 Jun 2021 | 31.35 | 28.85 | 33.80 | 28.80 | 1127461 | 9.62% |
| 09 Jun 2021 | 28.60 | 29.60 | 31.00 | 28.20 | 91821 | -3.21% |
| 08 Jun 2021 | 29.55 | 31.65 | 31.65 | 29.05 | 126099 | -4.21% |
| 07 Jun 2021 | 30.85 | 28.70 | 31.90 | 28.45 | 569826 | 10.57% |
| 04 Jun 2021 | 27.90 | 28.90 | 28.90 | 27.30 | 18852 | -1.41% |
| 03 Jun 2021 | 28.30 | 28.70 | 28.70 | 27.60 | 37436 | 2.91% |
| 02 Jun 2021 | 27.50 | 26.50 | 27.75 | 26.40 | 28151 | 4.17% |
| 01 Jun 2021 | 26.40 | 27.05 | 27.65 | 26.20 | 33499 | -2.40% |
| 31 May 2021 | 27.05 | 28.25 | 28.25 | 27.00 | 21491 | -2.52% |
| 28 May 2021 | 27.75 | 28.15 | 28.45 | 27.55 | 26139 | -1.07% |
| 27 May 2021 | 28.05 | 28.75 | 28.75 | 27.30 | 35906 | 0.00% |
| 26 May 2021 | 28.05 | 28.90 | 28.95 | 27.75 | 49276 | 0.00% |
| 25 May 2021 | 28.05 | 29.65 | 29.65 | 28.00 | 45537 | -1.75% |
| 24 May 2021 | 28.55 | 29.00 | 30.20 | 28.15 | 31157 | -2.56% |
| 21 May 2021 | 29.30 | 29.60 | 30.40 | 29.00 | 25958 | -1.01% |
| 20 May 2021 | 29.60 | 30.40 | 30.40 | 29.10 | 14439 | 0.85% |
| 19 May 2021 | 29.35 | 29.85 | 30.30 | 28.60 | 46961 | -1.84% |
| 18 May 2021 | 29.90 | 30.00 | 30.95 | 29.70 | 18996 | -0.83% |
| 17 May 2021 | 30.15 | 31.00 | 31.00 | 29.90 | 29534 | 1.52% |
| 14 May 2021 | 29.70 | 30.70 | 31.80 | 29.55 | 35486 | -1.82% |
| 12 May 2021 | 30.25 | 31.75 | 32.70 | 30.00 | 61229 | -4.72% |
| 11 May 2021 | 31.75 | 33.00 | 33.00 | 31.50 | 190533 | 4.61% |
| 10 May 2021 | 30.35 | 28.10 | 30.50 | 27.45 | 124854 | 8.20% |
| 07 May 2021 | 28.05 | 28.80 | 28.80 | 27.45 | 25003 | 0.00% |
| 06 May 2021 | 28.05 | 28.45 | 28.45 | 27.60 | 27287 | 0.00% |
| 05 May 2021 | 28.05 | 28.25 | 29.50 | 27.60 | 46148 | 0.00% |
| 04 May 2021 | 28.05 | 28.35 | 29.85 | 27.60 | 80752 | 1.08% |
| 03 May 2021 | 27.75 | 27.60 | 28.90 | 27.55 | 60903 | -3.65% |
| 30 Apr 2021 | 28.80 | 29.00 | 29.55 | 28.45 | 61578 | -2.70% |
| 29 Apr 2021 | 29.60 | 30.60 | 30.60 | 29.10 | 65416 | -3.27% |
| 28 Apr 2021 | 30.60 | 30.00 | 31.80 | 29.00 | 94408 | 3.03% |
| 27 Apr 2021 | 29.70 | 31.85 | 32.00 | 28.45 | 189971 | -4.65% |
| 26 Apr 2021 | 31.15 | 31.50 | 32.90 | 30.50 | 124381 | -0.64% |
| 23 Apr 2021 | 31.35 | 32.30 | 33.00 | 31.25 | 295127 | -1.10% |
| 22 Apr 2021 | 31.70 | 30.55 | 32.75 | 30.05 | 456309 | 6.38% |
| 20 Apr 2021 | 29.80 | 30.40 | 31.80 | 29.15 | 208720 | 0.34% |
| 19 Apr 2021 | 29.70 | 31.40 | 31.85 | 28.25 | 489730 | -5.26% |
| 16 Apr 2021 | 31.35 | 29.00 | 31.40 | 28.60 | 958683 | 19.66% |
| 15 Apr 2021 | 26.20 | 21.40 | 26.20 | 21.40 | 113458 | 19.91% |
| 13 Apr 2021 | 21.85 | 21.75 | 23.50 | 21.70 | 31393 | -4.17% |
| 12 Apr 2021 | 22.80 | 23.15 | 23.50 | 22.80 | 7693 | -4.80% |
| 09 Apr 2021 | 23.95 | 24.65 | 25.35 | 23.45 | 47048 | -2.84% |
| 08 Apr 2021 | 24.65 | 25.00 | 25.95 | 24.30 | 21362 | -2.57% |
| 07 Apr 2021 | 25.30 | 25.95 | 27.90 | 25.30 | 69519 | -4.89% |
| 06 Apr 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 3279 | -5.00% |
