PNBGILTS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 77.96 | 78.29 | 78.55 | 77.27 | 235817 | -0.42% |
| 18 Dec 2025 | 78.29 | 78.50 | 78.96 | 78.05 | 115883 | -0.45% |
| 17 Dec 2025 | 78.64 | 80.70 | 80.85 | 78.20 | 185431 | -1.83% |
| 16 Dec 2025 | 80.11 | 79.89 | 80.99 | 79.00 | 200242 | 0.62% |
| 15 Dec 2025 | 79.62 | 79.49 | 80.00 | 78.73 | 137104 | 0.16% |
| 12 Dec 2025 | 79.49 | 80.70 | 80.99 | 78.90 | 172100 | 0.19% |
| 11 Dec 2025 | 79.34 | 79.56 | 80.56 | 78.01 | 333204 | 0.13% |
| 10 Dec 2025 | 79.24 | 80.35 | 82.50 | 78.25 | 317329 | -2.38% |
| 09 Dec 2025 | 81.17 | 80.00 | 83.90 | 78.11 | 534381 | 0.62% |
| 08 Dec 2025 | 80.67 | 84.01 | 84.02 | 80.10 | 370213 | -4.11% |
| 05 Dec 2025 | 84.13 | 85.20 | 87.00 | 83.33 | 280557 | -1.60% |
| 04 Dec 2025 | 85.50 | 83.10 | 87.10 | 82.99 | 373913 | 2.84% |
| 03 Dec 2025 | 83.14 | 85.69 | 85.69 | 82.94 | 170612 | -2.08% |
| 02 Dec 2025 | 84.91 | 84.85 | 85.70 | 83.83 | 193149 | 0.57% |
| 01 Dec 2025 | 84.43 | 83.65 | 85.17 | 83.50 | 139150 | 0.75% |
| 28 Nov 2025 | 83.80 | 84.85 | 84.85 | 83.00 | 253974 | -1.02% |
| 27 Nov 2025 | 84.66 | 86.19 | 86.44 | 83.62 | 233294 | -1.55% |
| 26 Nov 2025 | 85.99 | 84.80 | 86.52 | 84.55 | 224313 | 1.43% |
| 25 Nov 2025 | 84.78 | 84.30 | 85.44 | 84.18 | 196121 | 0.14% |
| 24 Nov 2025 | 84.66 | 85.03 | 85.52 | 84.02 | 125918 | -0.28% |
| 21 Nov 2025 | 84.90 | 85.50 | 86.21 | 84.40 | 229110 | -1.19% |
| 20 Nov 2025 | 85.92 | 86.76 | 87.00 | 85.75 | 164491 | -0.97% |
| 19 Nov 2025 | 86.76 | 86.85 | 87.50 | 86.40 | 168689 | 0.02% |
| 18 Nov 2025 | 86.74 | 87.85 | 89.00 | 86.41 | 247570 | -1.03% |
| 17 Nov 2025 | 87.64 | 87.23 | 88.90 | 87.20 | 171159 | 0.47% |
| 14 Nov 2025 | 87.23 | 87.00 | 88.00 | 86.40 | 243728 | -0.49% |
| 13 Nov 2025 | 87.66 | 86.85 | 89.09 | 86.85 | 203210 | 0.79% |
| 12 Nov 2025 | 86.97 | 87.01 | 87.99 | 86.50 | 299913 | -0.15% |
| 11 Nov 2025 | 87.10 | 87.99 | 88.50 | 86.55 | 134856 | -0.80% |
| 10 Nov 2025 | 87.80 | 88.09 | 89.00 | 87.38 | 136287 | -0.27% |
| 07 Nov 2025 | 88.04 | 89.00 | 89.00 | 86.53 | 383213 | -0.88% |
| 06 Nov 2025 | 88.82 | 90.61 | 91.40 | 88.60 | 257650 | -1.89% |
| 04 Nov 2025 | 90.53 | 90.85 | 91.35 | 90.25 | 125721 | -0.25% |
| 03 Nov 2025 | 90.76 | 91.69 | 92.26 | 90.62 | 240862 | -1.34% |
| 31 Oct 2025 | 91.99 | 91.51 | 93.39 | 91.51 | 224380 | 0.33% |
| 30 Oct 2025 | 91.69 | 93.14 | 93.14 | 91.11 | 284190 | -1.56% |
| 29 Oct 2025 | 93.14 | 91.85 | 93.40 | 91.03 | 416940 | 1.91% |
| 28 Oct 2025 | 91.39 | 89.49 | 94.78 | 89.21 | 1285418 | 3.04% |
| 27 Oct 2025 | 88.69 | 90.60 | 90.83 | 88.15 | 358447 | -1.48% |
| 24 Oct 2025 | 90.02 | 91.85 | 91.85 | 89.52 | 406922 | -1.51% |
| 23 Oct 2025 | 91.40 | 93.85 | 94.00 | 91.11 | 415234 | -1.83% |
| 21 Oct 2025 | 93.10 | 92.15 | 93.90 | 92.15 | 166811 | 1.05% |
| 20 Oct 2025 | 92.13 | 90.20 | 92.60 | 89.77 | 587039 | 2.14% |
| 17 Oct 2025 | 90.20 | 91.00 | 92.35 | 88.79 | 1968258 | -7.66% |
| 16 Oct 2025 | 97.68 | 96.90 | 98.01 | 96.89 | 455936 | 1.10% |
| 15 Oct 2025 | 96.62 | 96.50 | 97.48 | 96.06 | 352337 | 0.88% |
| 14 Oct 2025 | 95.78 | 97.06 | 98.55 | 95.30 | 404291 | -1.51% |
| 13 Oct 2025 | 97.25 | 97.20 | 98.00 | 96.00 | 417063 | -0.62% |
| 10 Oct 2025 | 97.86 | 96.99 | 98.35 | 96.81 | 375962 | 1.03% |
| 09 Oct 2025 | 96.86 | 97.49 | 97.51 | 96.57 | 215529 | 0.01% |
| 08 Oct 2025 | 96.85 | 97.90 | 98.77 | 96.50 | 228189 | -0.97% |
| 07 Oct 2025 | 97.80 | 98.40 | 99.03 | 97.40 | 245725 | -0.71% |
| 06 Oct 2025 | 98.50 | 99.87 | 100.82 | 97.70 | 346618 | -1.37% |
| 03 Oct 2025 | 99.87 | 99.30 | 100.41 | 98.10 | 441910 | -0.23% |
| 01 Oct 2025 | 100.10 | 96.25 | 101.45 | 95.98 | 1180914 | 4.05% |
| 30 Sep 2025 | 96.20 | 97.01 | 99.00 | 95.85 | 599485 | -1.01% |
| 29 Sep 2025 | 97.18 | 96.01 | 97.87 | 95.55 | 292413 | 0.95% |
| 26 Sep 2025 | 96.27 | 98.00 | 98.59 | 95.59 | 472078 | -2.26% |
| 25 Sep 2025 | 98.50 | 100.00 | 100.70 | 98.00 | 286676 | -1.78% |
| 24 Sep 2025 | 100.28 | 101.60 | 102.99 | 99.65 | 433100 | -1.86% |
| 23 Sep 2025 | 102.18 | 102.01 | 103.45 | 101.51 | 413735 | -0.20% |
| 22 Sep 2025 | 102.38 | 104.65 | 104.78 | 102.00 | 402380 | -1.54% |
| 19 Sep 2025 | 103.98 | 102.24 | 106.00 | 101.85 | 1105309 | 1.70% |
| 18 Sep 2025 | 102.24 | 102.20 | 103.00 | 101.85 | 319721 | 0.28% |
| 17 Sep 2025 | 101.95 | 101.50 | 103.00 | 101.36 | 322917 | 0.97% |
| 16 Sep 2025 | 100.97 | 101.24 | 102.45 | 100.50 | 313795 | -0.24% |
| 15 Sep 2025 | 101.21 | 98.84 | 102.49 | 98.84 | 742693 | 2.40% |
| 12 Sep 2025 | 98.84 | 100.21 | 101.25 | 98.00 | 360828 | -1.32% |
| 11 Sep 2025 | 100.16 | 100.28 | 101.45 | 99.84 | 313324 | 0.31% |
| 10 Sep 2025 | 99.85 | 99.04 | 102.54 | 99.04 | 577416 | 0.82% |
| 09 Sep 2025 | 99.04 | 101.25 | 101.39 | 98.70 | 487976 | -1.43% |
| 08 Sep 2025 | 100.48 | 98.20 | 101.95 | 97.80 | 618806 | 2.87% |
| 05 Sep 2025 | 97.68 | 98.25 | 98.97 | 96.71 | 283499 | -0.66% |
| 04 Sep 2025 | 98.33 | 100.30 | 101.70 | 97.86 | 600773 | -0.69% |
| 03 Sep 2025 | 99.01 | 98.83 | 99.85 | 97.79 | 344185 | 1.02% |
| 02 Sep 2025 | 98.01 | 97.59 | 100.00 | 97.15 | 632954 | 0.43% |
| 01 Sep 2025 | 97.59 | 96.85 | 98.42 | 96.71 | 394178 | 1.27% |
| 29 Aug 2025 | 96.37 | 99.35 | 100.35 | 95.70 | 833803 | -2.90% |
| 28 Aug 2025 | 99.25 | 101.11 | 101.84 | 98.75 | 697965 | -2.54% |
| 26 Aug 2025 | 101.84 | 102.75 | 104.36 | 101.20 | 484222 | -1.47% |
| 25 Aug 2025 | 103.36 | 105.00 | 105.51 | 102.49 | 419483 | -1.15% |
| 22 Aug 2025 | 104.56 | 105.85 | 105.95 | 104.01 | 419048 | -0.99% |
| 21 Aug 2025 | 105.61 | 107.85 | 108.54 | 105.30 | 492075 | -1.52% |
| 20 Aug 2025 | 107.24 | 107.85 | 109.99 | 106.46 | 770122 | -0.48% |
| 19 Aug 2025 | 107.76 | 104.11 | 108.25 | 104.11 | 913667 | 2.80% |
| 18 Aug 2025 | 104.83 | 105.00 | 106.75 | 103.46 | 793670 | 0.49% |
| 14 Aug 2025 | 104.32 | 103.04 | 106.81 | 101.14 | 1421301 | 1.24% |
| 13 Aug 2025 | 103.04 | 102.49 | 103.66 | 101.17 | 748973 | 1.62% |
| 12 Aug 2025 | 101.40 | 102.85 | 103.90 | 101.01 | 450373 | -0.88% |
| 11 Aug 2025 | 102.30 | 101.20 | 103.20 | 100.38 | 704134 | 1.25% |
| 08 Aug 2025 | 101.04 | 103.59 | 104.13 | 100.50 | 611836 | -2.46% |
| 07 Aug 2025 | 103.59 | 105.00 | 107.13 | 101.70 | 1227739 | -1.23% |
| 06 Aug 2025 | 104.88 | 106.80 | 107.89 | 104.20 | 1073448 | -1.33% |
| 05 Aug 2025 | 106.29 | 108.00 | 108.58 | 104.75 | 933900 | -1.08% |
| 04 Aug 2025 | 107.45 | 104.60 | 108.64 | 104.37 | 1406073 | 3.17% |
| 01 Aug 2025 | 104.15 | 107.35 | 107.79 | 103.50 | 999650 | -2.84% |
| 31 Jul 2025 | 107.19 | 106.80 | 110.37 | 105.80 | 1160162 | -0.93% |
| 30 Jul 2025 | 108.20 | 111.10 | 114.39 | 107.32 | 1172746 | -1.97% |
| 29 Jul 2025 | 110.37 | 105.23 | 114.95 | 104.59 | 4013672 | 4.88% |
| 28 Jul 2025 | 105.23 | 108.50 | 109.60 | 104.58 | 1816349 | -3.01% |
| 25 Jul 2025 | 108.50 | 114.00 | 115.77 | 107.40 | 2937387 | -6.00% |
| 24 Jul 2025 | 115.42 | 109.40 | 119.80 | 108.50 | 21003435 | 7.89% |
| 23 Jul 2025 | 106.98 | 100.00 | 109.50 | 97.09 | 10791763 | 8.24% |
| 22 Jul 2025 | 98.84 | 100.23 | 100.46 | 98.15 | 571413 | -1.35% |
| 21 Jul 2025 | 100.19 | 99.25 | 100.64 | 98.51 | 426986 | 1.39% |
| 18 Jul 2025 | 98.82 | 100.80 | 100.90 | 98.51 | 349436 | -1.74% |
| 17 Jul 2025 | 100.57 | 101.20 | 102.34 | 99.30 | 395769 | -0.48% |
| 16 Jul 2025 | 101.05 | 99.55 | 102.45 | 98.64 | 886950 | 1.55% |
| 15 Jul 2025 | 99.51 | 97.40 | 99.85 | 97.01 | 951054 | 2.63% |
| 14 Jul 2025 | 96.96 | 94.55 | 97.57 | 93.56 | 506350 | 2.24% |
| 11 Jul 2025 | 94.84 | 96.04 | 97.89 | 94.10 | 678574 | -1.41% |
| 10 Jul 2025 | 96.20 | 96.20 | 97.60 | 95.17 | 511133 | 0.23% |
| 09 Jul 2025 | 95.98 | 96.89 | 97.90 | 95.76 | 352395 | -0.58% |
| 08 Jul 2025 | 96.54 | 98.88 | 99.89 | 95.27 | 1058289 | -1.32% |
| 07 Jul 2025 | 97.83 | 97.48 | 100.45 | 97.09 | 532314 | 0.36% |
| 04 Jul 2025 | 97.48 | 97.00 | 100.85 | 97.00 | 719883 | 0.14% |
| 03 Jul 2025 | 97.34 | 98.35 | 98.99 | 96.75 | 398333 | -0.96% |
| 02 Jul 2025 | 98.28 | 100.50 | 100.50 | 97.01 | 590042 | -2.01% |
| 01 Jul 2025 | 100.30 | 99.89 | 101.29 | 98.12 | 564936 | 0.80% |
| 30 Jun 2025 | 99.50 | 98.71 | 101.17 | 98.71 | 449189 | 0.92% |
| 27 Jun 2025 | 98.59 | 99.89 | 102.30 | 98.25 | 734403 | -0.38% |
| 26 Jun 2025 | 98.97 | 101.00 | 101.64 | 98.15 | 483729 | -1.94% |
| 25 Jun 2025 | 100.93 | 97.45 | 101.20 | 97.04 | 925839 | 3.68% |
| 24 Jun 2025 | 97.35 | 95.00 | 98.40 | 95.00 | 564456 | 3.59% |
| 23 Jun 2025 | 93.98 | 93.80 | 95.27 | 92.23 | 556770 | 0.02% |
| 20 Jun 2025 | 93.96 | 93.48 | 94.95 | 91.41 | 661190 | 0.73% |
| 19 Jun 2025 | 93.28 | 98.00 | 98.79 | 92.11 | 710649 | -5.08% |
| 18 Jun 2025 | 98.27 | 96.86 | 99.40 | 96.75 | 647586 | 1.58% |
| 17 Jun 2025 | 96.74 | 96.25 | 98.99 | 94.83 | 830764 | 0.63% |
| 16 Jun 2025 | 96.13 | 94.99 | 96.53 | 92.55 | 446456 | 1.33% |
| 13 Jun 2025 | 94.87 | 95.50 | 96.10 | 94.25 | 433210 | -1.61% |
| 12 Jun 2025 | 96.42 | 100.00 | 100.30 | 96.10 | 560770 | -3.22% |
| 11 Jun 2025 | 99.63 | 99.20 | 101.35 | 98.25 | 507834 | 0.84% |
| 10 Jun 2025 | 98.80 | 101.80 | 101.80 | 98.01 | 723732 | -2.44% |
| 09 Jun 2025 | 101.27 | 101.80 | 103.05 | 100.75 | 690878 | -0.27% |
| 06 Jun 2025 | 101.54 | 102.11 | 104.61 | 100.57 | 1023887 | -0.61% |
| 05 Jun 2025 | 102.16 | 103.48 | 104.80 | 101.80 | 436712 | -0.87% |
| 04 Jun 2025 | 103.06 | 100.89 | 104.60 | 99.80 | 1348451 | 2.71% |
| 03 Jun 2025 | 100.34 | 101.69 | 101.86 | 99.66 | 363301 | -0.78% |
| 02 Jun 2025 | 101.13 | 97.99 | 102.45 | 97.51 | 1042764 | 3.25% |
| 30 May 2025 | 97.95 | 97.47 | 99.70 | 95.70 | 517244 | 0.99% |
| 29 May 2025 | 96.99 | 98.50 | 98.89 | 96.72 | 162788 | -0.54% |
| 28 May 2025 | 97.52 | 97.82 | 98.50 | 97.15 | 158106 | -0.31% |
| 27 May 2025 | 97.82 | 98.60 | 98.60 | 96.60 | 292611 | -0.30% |
| 26 May 2025 | 98.11 | 98.75 | 99.99 | 97.62 | 382637 | 0.05% |
| 23 May 2025 | 98.06 | 97.05 | 99.47 | 96.70 | 333948 | 0.43% |
| 22 May 2025 | 97.64 | 97.30 | 98.20 | 96.17 | 308574 | 0.12% |
| 21 May 2025 | 97.52 | 96.89 | 98.01 | 96.00 | 234127 | 0.89% |
| 20 May 2025 | 96.66 | 99.78 | 99.78 | 96.37 | 272848 | -2.31% |
| 19 May 2025 | 98.95 | 98.00 | 100.29 | 96.40 | 602103 | 1.08% |
| 16 May 2025 | 97.89 | 97.89 | 98.59 | 97.20 | 279676 | 1.06% |
| 15 May 2025 | 96.86 | 97.87 | 98.40 | 96.00 | 281237 | -0.66% |
| 14 May 2025 | 97.50 | 94.78 | 99.64 | 94.71 | 757443 | 3.46% |
| 13 May 2025 | 94.24 | 93.89 | 95.99 | 92.55 | 473972 | 0.65% |
| 12 May 2025 | 93.63 | 90.17 | 94.01 | 90.17 | 424728 | 5.92% |
| 09 May 2025 | 88.40 | 90.00 | 90.65 | 87.00 | 504451 | -3.06% |
| 08 May 2025 | 91.19 | 91.89 | 93.80 | 90.56 | 477698 | -0.74% |
| 07 May 2025 | 91.87 | 88.80 | 92.37 | 88.80 | 602592 | 2.40% |
| 06 May 2025 | 89.72 | 96.57 | 97.34 | 89.01 | 822354 | -7.09% |
| 05 May 2025 | 96.57 | 102.45 | 102.45 | 93.80 | 1692198 | -4.41% |
| 02 May 2025 | 101.03 | 99.45 | 103.90 | 98.93 | 1752706 | 2.75% |
| 30 Apr 2025 | 98.33 | 95.10 | 101.00 | 94.52 | 916943 | 2.60% |
| 29 Apr 2025 | 95.84 | 97.00 | 98.34 | 94.35 | 487823 | -0.46% |
| 28 Apr 2025 | 96.28 | 95.99 | 98.24 | 93.77 | 437374 | 1.22% |
| 25 Apr 2025 | 95.12 | 100.90 | 100.90 | 93.94 | 725577 | -4.59% |
| 24 Apr 2025 | 99.70 | 99.99 | 101.49 | 99.01 | 563123 | 0.56% |
| 23 Apr 2025 | 99.14 | 100.98 | 102.90 | 98.01 | 685572 | -1.04% |
| 22 Apr 2025 | 100.18 | 97.10 | 102.60 | 95.71 | 780240 | 3.18% |
| 21 Apr 2025 | 97.09 | 94.80 | 97.44 | 93.21 | 540724 | 3.06% |
| 17 Apr 2025 | 94.21 | 92.75 | 95.69 | 92.50 | 392502 | 1.79% |
| 16 Apr 2025 | 92.55 | 91.20 | 94.50 | 91.20 | 335957 | 0.58% |
| 15 Apr 2025 | 92.02 | 90.98 | 93.29 | 90.98 | 428672 | 1.94% |
| 11 Apr 2025 | 90.27 | 92.00 | 92.18 | 89.30 | 379448 | -0.57% |
| 09 Apr 2025 | 90.79 | 91.02 | 91.66 | 87.42 | 625813 | -0.35% |
| 08 Apr 2025 | 91.11 | 88.99 | 92.14 | 88.72 | 439235 | 4.26% |
| 07 Apr 2025 | 87.39 | 86.00 | 88.77 | 84.64 | 731745 | -3.03% |
| 04 Apr 2025 | 90.12 | 93.14 | 93.34 | 88.52 | 476525 | -3.24% |
| 03 Apr 2025 | 93.14 | 88.30 | 95.00 | 88.30 | 828576 | 3.41% |
| 02 Apr 2025 | 90.07 | 84.01 | 92.49 | 82.00 | 1817303 | 6.71% |
| 01 Apr 2025 | 84.41 | 80.52 | 84.98 | 80.52 | 515453 | 4.87% |
| 28 Mar 2025 | 80.49 | 80.96 | 83.34 | 79.52 | 507135 | -0.59% |
| 27 Mar 2025 | 80.97 | 81.39 | 82.86 | 80.71 | 490503 | -1.33% |
| 26 Mar 2025 | 82.06 | 81.94 | 82.98 | 79.67 | 613825 | 0.91% |
| 25 Mar 2025 | 81.32 | 85.00 | 85.60 | 81.08 | 461661 | -3.34% |
| 24 Mar 2025 | 84.13 | 82.70 | 84.95 | 81.60 | 677724 | 3.68% |
| 21 Mar 2025 | 81.14 | 79.71 | 82.30 | 79.45 | 611333 | 1.82% |
| 20 Mar 2025 | 79.69 | 79.15 | 80.98 | 79.14 | 473179 | 1.08% |
| 19 Mar 2025 | 78.84 | 77.50 | 80.49 | 77.09 | 682934 | 3.18% |
| 18 Mar 2025 | 76.41 | 74.86 | 77.30 | 74.80 | 531211 | 2.48% |
| 17 Mar 2025 | 74.56 | 75.45 | 76.50 | 74.25 | 323357 | -0.90% |
| 13 Mar 2025 | 75.24 | 76.00 | 76.61 | 74.99 | 293441 | -0.27% |
| 12 Mar 2025 | 75.44 | 76.15 | 77.09 | 74.90 | 313459 | -0.93% |
| 11 Mar 2025 | 76.15 | 76.00 | 76.50 | 74.25 | 502702 | 0.91% |
| 10 Mar 2025 | 75.46 | 81.30 | 81.98 | 75.05 | 982365 | -7.16% |
| 07 Mar 2025 | 81.28 | 82.11 | 83.43 | 80.80 | 425050 | -1.36% |
| 06 Mar 2025 | 82.40 | 82.80 | 84.68 | 81.56 | 328160 | 0.37% |
| 05 Mar 2025 | 82.10 | 79.20 | 82.90 | 79.20 | 420444 | 3.43% |
| 04 Mar 2025 | 79.38 | 78.50 | 81.78 | 78.50 | 312779 | -0.69% |
| 03 Mar 2025 | 79.93 | 79.01 | 81.41 | 74.86 | 646467 | 0.55% |
| 28 Feb 2025 | 79.49 | 82.01 | 82.15 | 78.01 | 520084 | -3.53% |
| 27 Feb 2025 | 82.40 | 84.90 | 85.00 | 82.02 | 344936 | -2.09% |
| 25 Feb 2025 | 84.16 | 85.88 | 86.98 | 83.60 | 184389 | -2.00% |
| 24 Feb 2025 | 85.88 | 85.50 | 86.75 | 83.60 | 368048 | -0.02% |
| 21 Feb 2025 | 85.90 | 88.76 | 90.04 | 85.60 | 414565 | -3.23% |
| 20 Feb 2025 | 88.77 | 86.50 | 89.00 | 85.00 | 366322 | 2.77% |
| 19 Feb 2025 | 86.38 | 82.80 | 87.39 | 82.06 | 371528 | 3.92% |
| 18 Feb 2025 | 83.12 | 87.17 | 87.43 | 82.11 | 440423 | -4.32% |
| 17 Feb 2025 | 86.87 | 90.50 | 91.00 | 84.25 | 602224 | -3.42% |
| 14 Feb 2025 | 89.95 | 95.00 | 95.78 | 89.20 | 377981 | -4.88% |
| 13 Feb 2025 | 94.56 | 92.98 | 96.01 | 92.79 | 400433 | 2.98% |
| 12 Feb 2025 | 91.82 | 96.80 | 97.37 | 85.66 | 864169 | -4.64% |
| 11 Feb 2025 | 96.29 | 97.85 | 100.00 | 95.54 | 506093 | -1.59% |
| 10 Feb 2025 | 97.85 | 103.16 | 103.75 | 97.05 | 364343 | -5.15% |
| 07 Feb 2025 | 103.16 | 103.00 | 106.08 | 101.31 | 553490 | 0.97% |
| 06 Feb 2025 | 102.17 | 102.15 | 103.33 | 101.35 | 201502 | -0.84% |
| 05 Feb 2025 | 103.04 | 104.01 | 104.90 | 102.50 | 264568 | -1.52% |
| 04 Feb 2025 | 104.63 | 101.80 | 106.31 | 101.13 | 599896 | 2.79% |
| 03 Feb 2025 | 101.79 | 97.91 | 105.50 | 96.87 | 988160 | 3.96% |
| 01 Feb 2025 | 97.91 | 98.99 | 100.64 | 96.55 | 286545 | -0.57% |
| 31 Jan 2025 | 98.47 | 97.00 | 99.50 | 96.98 | 378848 | 2.55% |
| 30 Jan 2025 | 96.02 | 96.00 | 97.54 | 95.29 | 226310 | 0.07% |
| 29 Jan 2025 | 95.95 | 93.16 | 97.58 | 93.16 | 722567 | -4.79% |
| 28 Jan 2025 | 100.78 | 98.11 | 103.00 | 96.01 | 1068960 | 4.60% |
| 27 Jan 2025 | 96.35 | 99.12 | 99.95 | 95.66 | 284740 | -3.29% |
| 24 Jan 2025 | 99.63 | 101.12 | 103.71 | 99.09 | 339989 | -1.03% |
| 23 Jan 2025 | 100.67 | 101.05 | 103.70 | 100.20 | 168835 | -0.51% |
| 22 Jan 2025 | 101.19 | 102.10 | 103.00 | 98.80 | 319145 | -0.63% |
| 21 Jan 2025 | 101.83 | 104.99 | 105.82 | 100.65 | 298609 | -2.50% |
| 20 Jan 2025 | 104.44 | 104.25 | 105.93 | 103.90 | 201469 | 0.44% |
| 17 Jan 2025 | 103.98 | 103.01 | 105.70 | 102.01 | 311669 | 0.45% |
| 16 Jan 2025 | 103.51 | 100.99 | 105.23 | 100.99 | 363916 | 3.83% |
| 15 Jan 2025 | 99.69 | 98.99 | 102.87 | 96.91 | 534335 | 1.43% |
| 14 Jan 2025 | 98.28 | 96.00 | 98.90 | 95.44 | 400657 | 3.04% |
| 13 Jan 2025 | 95.38 | 100.00 | 100.32 | 94.82 | 629133 | -5.00% |
| 10 Jan 2025 | 100.40 | 105.25 | 105.60 | 100.00 | 382976 | -4.49% |
| 09 Jan 2025 | 105.12 | 107.99 | 108.76 | 104.85 | 236938 | -2.55% |
| 08 Jan 2025 | 107.87 | 110.50 | 110.76 | 107.52 | 303035 | -2.27% |
| 07 Jan 2025 | 110.38 | 110.54 | 113.41 | 110.15 | 193356 | -0.14% |
| 06 Jan 2025 | 110.53 | 113.62 | 113.85 | 107.69 | 359696 | -2.72% |
| 03 Jan 2025 | 113.62 | 112.51 | 114.49 | 112.51 | 209947 | 0.78% |
| 02 Jan 2025 | 112.74 | 112.45 | 113.28 | 110.84 | 212624 | 0.54% |
| 01 Jan 2025 | 112.13 | 108.99 | 113.29 | 108.71 | 394721 | 3.29% |
| 31 Dec 2024 | 108.56 | 107.99 | 109.80 | 107.22 | 223181 | 0.73% |
| 30 Dec 2024 | 107.77 | 112.00 | 112.00 | 106.63 | 530802 | -3.00% |
| 27 Dec 2024 | 111.10 | 111.45 | 112.30 | 110.88 | 136971 | -0.18% |
| 26 Dec 2024 | 111.30 | 112.70 | 113.65 | 111.02 | 175580 | -0.66% |
| 24 Dec 2024 | 112.04 | 112.25 | 112.98 | 111.50 | 132894 | -0.12% |
| 23 Dec 2024 | 112.17 | 112.85 | 115.04 | 111.10 | 379426 | -0.20% |
| 20 Dec 2024 | 112.39 | 115.60 | 116.27 | 111.91 | 410855 | -2.67% |
| 19 Dec 2024 | 115.47 | 115.75 | 116.85 | 114.32 | 303138 | -0.76% |
| 18 Dec 2024 | 116.35 | 116.25 | 119.49 | 115.02 | 495748 | -0.30% |
| 17 Dec 2024 | 116.70 | 118.00 | 121.32 | 116.20 | 1139918 | -4.83% |
| 16 Dec 2024 | 122.62 | 119.85 | 123.65 | 119.57 | 700331 | 3.09% |
| 13 Dec 2024 | 118.95 | 119.50 | 120.25 | 116.68 | 421024 | -0.76% |
| 12 Dec 2024 | 119.86 | 122.50 | 122.50 | 119.00 | 255752 | -1.75% |
| 11 Dec 2024 | 122.00 | 120.45 | 125.25 | 120.20 | 758255 | 1.51% |
| 10 Dec 2024 | 120.18 | 119.85 | 121.04 | 118.52 | 251042 | 0.45% |
| 09 Dec 2024 | 119.64 | 120.70 | 122.84 | 119.01 | 359566 | -0.93% |
| 06 Dec 2024 | 120.76 | 123.00 | 123.70 | 120.03 | 646582 | -1.23% |
| 05 Dec 2024 | 122.26 | 121.25 | 123.50 | 120.52 | 606095 | 0.86% |
| 04 Dec 2024 | 121.22 | 120.98 | 123.00 | 120.02 | 547836 | 0.76% |
| 03 Dec 2024 | 120.31 | 117.45 | 121.70 | 117.45 | 733366 | 2.45% |
| 02 Dec 2024 | 117.43 | 116.75 | 118.99 | 116.09 | 285186 | 0.50% |
| 29 Nov 2024 | 116.84 | 117.30 | 117.95 | 115.85 | 300272 | -0.39% |
| 28 Nov 2024 | 117.30 | 116.80 | 119.55 | 116.01 | 461412 | 1.30% |
| 27 Nov 2024 | 115.79 | 116.01 | 116.45 | 115.00 | 238654 | -0.11% |
| 26 Nov 2024 | 115.92 | 114.60 | 117.81 | 113.60 | 540193 | 1.51% |
| 25 Nov 2024 | 114.20 | 113.78 | 116.25 | 113.75 | 404403 | 1.10% |
| 22 Nov 2024 | 112.96 | 112.60 | 115.20 | 111.75 | 380099 | 0.74% |
| 21 Nov 2024 | 112.13 | 113.50 | 113.75 | 110.64 | 451422 | -1.47% |
| 19 Nov 2024 | 113.80 | 113.20 | 115.63 | 113.20 | 479419 | 1.65% |
| 18 Nov 2024 | 111.95 | 114.80 | 115.62 | 111.10 | 540451 | -2.07% |
| 14 Nov 2024 | 114.32 | 113.65 | 118.75 | 113.65 | 731595 | 0.94% |
| 13 Nov 2024 | 113.26 | 120.55 | 120.55 | 112.90 | 1073396 | -6.47% |
| 12 Nov 2024 | 121.10 | 113.20 | 123.95 | 113.08 | 3585909 | 7.63% |
| 11 Nov 2024 | 112.52 | 118.00 | 118.73 | 110.25 | 1485525 | -4.48% |
| 08 Nov 2024 | 117.80 | 120.74 | 120.74 | 117.56 | 274062 | -1.98% |
| 07 Nov 2024 | 120.18 | 120.95 | 123.16 | 119.59 | 415325 | -1.07% |
| 06 Nov 2024 | 121.48 | 120.97 | 122.25 | 119.65 | 390601 | 0.81% |
| 05 Nov 2024 | 120.50 | 119.67 | 122.37 | 118.75 | 403209 | 0.69% |
| 04 Nov 2024 | 119.67 | 118.55 | 122.90 | 115.95 | 895686 | 0.83% |
| 01 Nov 2024 | 118.68 | 118.51 | 120.00 | 118.00 | 206463 | 0.88% |
| 31 Oct 2024 | 117.65 | 116.02 | 119.75 | 116.02 | 324039 | 0.95% |
| 30 Oct 2024 | 116.54 | 114.95 | 119.79 | 114.50 | 534732 | 1.70% |
| 29 Oct 2024 | 114.59 | 114.85 | 116.05 | 113.54 | 294874 | 0.01% |
| 28 Oct 2024 | 114.58 | 115.70 | 116.72 | 112.55 | 522096 | -0.51% |
| 25 Oct 2024 | 115.17 | 116.87 | 119.39 | 114.05 | 1186107 | -1.45% |
| 24 Oct 2024 | 116.87 | 113.40 | 129.70 | 112.40 | 5840539 | 3.33% |
| 23 Oct 2024 | 113.10 | 113.88 | 116.45 | 112.50 | 335643 | -0.68% |
| 22 Oct 2024 | 113.88 | 118.50 | 118.55 | 112.47 | 545926 | -3.59% |
| 21 Oct 2024 | 118.12 | 118.00 | 120.00 | 117.03 | 279973 | 0.17% |
| 18 Oct 2024 | 117.92 | 117.02 | 118.88 | 114.50 | 495649 | 0.42% |
| 17 Oct 2024 | 117.43 | 119.13 | 119.89 | 117.00 | 270606 | -1.42% |
| 16 Oct 2024 | 119.12 | 119.95 | 122.45 | 117.30 | 402502 | -0.70% |
| 15 Oct 2024 | 119.96 | 118.60 | 121.70 | 118.31 | 258312 | 1.17% |
| 14 Oct 2024 | 118.57 | 119.02 | 119.73 | 118.00 | 143123 | -0.18% |
| 11 Oct 2024 | 118.78 | 119.80 | 119.99 | 118.70 | 160608 | -0.45% |
| 10 Oct 2024 | 119.32 | 121.85 | 122.14 | 118.55 | 293912 | -1.67% |
| 09 Oct 2024 | 121.35 | 121.05 | 124.00 | 121.00 | 518048 | 2.14% |
| 08 Oct 2024 | 118.81 | 116.80 | 119.20 | 115.83 | 235740 | 1.75% |
| 07 Oct 2024 | 116.77 | 120.65 | 121.25 | 115.74 | 319368 | -2.32% |
| 04 Oct 2024 | 119.54 | 121.25 | 123.58 | 118.66 | 436728 | -2.05% |
| 03 Oct 2024 | 122.04 | 123.00 | 124.37 | 121.05 | 277765 | -1.92% |
| 01 Oct 2024 | 124.43 | 123.35 | 127.19 | 123.35 | 494019 | 0.73% |
| 30 Sep 2024 | 123.53 | 123.25 | 124.40 | 121.90 | 251283 | 0.57% |
| 27 Sep 2024 | 122.83 | 123.00 | 124.45 | 122.41 | 346652 | 0.07% |
| 26 Sep 2024 | 122.74 | 123.55 | 124.00 | 121.70 | 326241 | -0.28% |
| 25 Sep 2024 | 123.09 | 122.25 | 126.20 | 122.25 | 616799 | 0.69% |
| 24 Sep 2024 | 122.25 | 124.00 | 124.19 | 122.00 | 357526 | -0.91% |
| 23 Sep 2024 | 123.37 | 124.00 | 125.35 | 122.81 | 374568 | -0.32% |
| 20 Sep 2024 | 123.76 | 124.00 | 126.85 | 122.43 | 688365 | 0.72% |
| 19 Sep 2024 | 122.88 | 126.99 | 136.84 | 122.04 | 5864880 | -2.22% |
| 18 Sep 2024 | 125.67 | 127.16 | 127.38 | 123.55 | 349612 | -0.55% |
| 17 Sep 2024 | 126.36 | 125.30 | 129.38 | 124.75 | 814049 | 1.33% |
| 16 Sep 2024 | 124.70 | 124.65 | 126.25 | 123.05 | 381911 | 0.62% |
| 13 Sep 2024 | 123.93 | 122.00 | 125.55 | 121.96 | 349299 | 1.70% |
| 12 Sep 2024 | 121.86 | 121.45 | 124.01 | 120.61 | 300071 | 0.67% |
| 11 Sep 2024 | 121.05 | 125.00 | 125.00 | 120.41 | 515831 | -2.54% |
| 10 Sep 2024 | 124.21 | 122.65 | 125.60 | 122.60 | 304552 | 1.36% |
| 09 Sep 2024 | 122.54 | 124.79 | 125.29 | 121.10 | 307981 | -0.33% |
| 06 Sep 2024 | 122.95 | 127.99 | 129.24 | 122.20 | 717718 | -3.66% |
| 05 Sep 2024 | 127.62 | 127.50 | 129.40 | 126.75 | 289556 | 0.56% |
| 04 Sep 2024 | 126.91 | 127.15 | 129.90 | 126.25 | 836352 | -0.66% |
| 03 Sep 2024 | 127.75 | 128.20 | 130.41 | 127.20 | 414165 | -0.05% |
| 02 Sep 2024 | 127.82 | 129.45 | 132.30 | 127.01 | 456241 | -1.13% |
| 30 Aug 2024 | 129.28 | 131.55 | 132.39 | 128.85 | 379584 | -1.10% |
| 29 Aug 2024 | 130.72 | 131.76 | 134.00 | 129.51 | 937317 | -0.34% |
| 28 Aug 2024 | 131.17 | 132.20 | 135.20 | 129.68 | 1200796 | -0.05% |
| 27 Aug 2024 | 131.23 | 130.41 | 132.97 | 127.05 | 968381 | 1.29% |
| 26 Aug 2024 | 129.56 | 125.45 | 130.75 | 125.01 | 1476622 | 4.00% |
| 23 Aug 2024 | 124.58 | 122.87 | 127.97 | 121.78 | 1094154 | 1.48% |
| 22 Aug 2024 | 122.76 | 125.94 | 126.16 | 122.65 | 273495 | -1.21% |
| 21 Aug 2024 | 124.26 | 120.65 | 125.85 | 120.64 | 791476 | 3.09% |
| 20 Aug 2024 | 120.54 | 120.44 | 121.90 | 118.85 | 416356 | 0.63% |
| 19 Aug 2024 | 119.78 | 119.00 | 121.41 | 119.00 | 258152 | 0.55% |
| 16 Aug 2024 | 119.13 | 120.05 | 121.81 | 118.35 | 304212 | -0.22% |
| 14 Aug 2024 | 119.39 | 121.00 | 122.61 | 117.70 | 407225 | -0.39% |
| 13 Aug 2024 | 119.86 | 120.81 | 123.80 | 119.80 | 287095 | -1.71% |
| 12 Aug 2024 | 121.94 | 123.25 | 123.95 | 121.35 | 380306 | -1.05% |
| 09 Aug 2024 | 123.23 | 123.85 | 125.68 | 122.07 | 360482 | 0.02% |
| 08 Aug 2024 | 123.21 | 123.05 | 127.16 | 122.50 | 536430 | -0.44% |
| 07 Aug 2024 | 123.75 | 121.99 | 124.50 | 119.52 | 662947 | 3.58% |
| 06 Aug 2024 | 119.47 | 119.45 | 122.63 | 118.80 | 812020 | 0.41% |
| 05 Aug 2024 | 118.98 | 124.75 | 124.75 | 118.52 | 1236351 | -6.06% |
| 02 Aug 2024 | 126.66 | 129.00 | 129.00 | 126.20 | 538912 | -2.27% |
| 01 Aug 2024 | 129.60 | 131.65 | 134.00 | 128.85 | 493093 | -1.40% |
| 31 Jul 2024 | 131.44 | 131.00 | 135.00 | 130.01 | 724952 | 1.29% |
| 30 Jul 2024 | 129.76 | 129.85 | 132.18 | 128.22 | 572863 | -0.01% |
| 29 Jul 2024 | 129.77 | 127.65 | 132.40 | 127.65 | 824709 | 2.08% |
| 26 Jul 2024 | 127.12 | 126.75 | 129.87 | 125.96 | 737687 | 0.32% |
| 25 Jul 2024 | 126.72 | 129.95 | 131.25 | 126.25 | 1087108 | -4.15% |
| 24 Jul 2024 | 132.21 | 136.00 | 137.23 | 130.56 | 1299970 | -2.08% |
| 23 Jul 2024 | 135.02 | 126.00 | 137.38 | 120.00 | 1775783 | 7.98% |
| 22 Jul 2024 | 125.04 | 123.55 | 127.40 | 119.91 | 667315 | 0.90% |
| 19 Jul 2024 | 123.93 | 128.10 | 128.65 | 122.60 | 659232 | -3.67% |
| 18 Jul 2024 | 128.65 | 131.00 | 133.00 | 126.27 | 567816 | -2.58% |
| 16 Jul 2024 | 132.06 | 132.50 | 134.95 | 129.35 | 520218 | -0.33% |
| 15 Jul 2024 | 132.50 | 130.49 | 137.25 | 130.31 | 1739237 | 2.07% |
| 12 Jul 2024 | 129.81 | 129.99 | 131.45 | 129.01 | 447007 | 0.39% |
| 11 Jul 2024 | 129.31 | 128.75 | 131.95 | 126.35 | 514839 | 1.22% |
| 10 Jul 2024 | 127.75 | 130.00 | 133.00 | 122.20 | 1010711 | -1.01% |
| 09 Jul 2024 | 129.05 | 128.78 | 133.81 | 125.05 | 875530 | 0.67% |
| 08 Jul 2024 | 128.19 | 132.00 | 132.88 | 127.60 | 849716 | -2.64% |
| 05 Jul 2024 | 131.66 | 132.00 | 135.85 | 131.30 | 818670 | -0.36% |
| 04 Jul 2024 | 132.13 | 133.45 | 134.38 | 131.01 | 735961 | -0.72% |
| 03 Jul 2024 | 133.09 | 134.70 | 136.95 | 132.50 | 822310 | -0.21% |
| 02 Jul 2024 | 133.37 | 136.49 | 137.99 | 132.00 | 1864179 | -1.58% |
| 01 Jul 2024 | 135.51 | 143.51 | 143.51 | 134.80 | 2795160 | -6.59% |
| 28 Jun 2024 | 145.07 | 145.00 | 149.00 | 141.30 | 12081250 | 2.10% |
| 27 Jun 2024 | 142.08 | 133.75 | 148.35 | 127.84 | 10872631 | 5.53% |
| 26 Jun 2024 | 134.64 | 138.99 | 138.99 | 133.33 | 4453882 | -0.47% |
| 25 Jun 2024 | 135.27 | 126.00 | 140.68 | 126.00 | 24083463 | 10.51% |
| 24 Jun 2024 | 122.41 | 117.40 | 125.32 | 115.36 | 6637583 | 4.84% |
| 21 Jun 2024 | 116.76 | 114.90 | 118.00 | 114.41 | 2768897 | 3.16% |
| 20 Jun 2024 | 113.18 | 110.94 | 115.95 | 110.75 | 2705770 | 2.83% |
| 19 Jun 2024 | 110.07 | 110.01 | 115.59 | 108.50 | 2198282 | -0.28% |
| 18 Jun 2024 | 110.38 | 110.00 | 114.00 | 108.25 | 1276421 | 0.92% |
| 14 Jun 2024 | 109.37 | 110.00 | 110.99 | 108.75 | 669351 | -0.26% |
| 13 Jun 2024 | 109.65 | 110.45 | 111.79 | 109.35 | 574597 | -0.33% |
| 12 Jun 2024 | 110.01 | 111.50 | 112.88 | 109.50 | 827095 | -0.62% |
| 11 Jun 2024 | 110.70 | 108.20 | 116.00 | 108.20 | 4711665 | 2.47% |
| 10 Jun 2024 | 108.03 | 107.05 | 110.48 | 107.05 | 1046245 | 1.15% |
| 07 Jun 2024 | 106.80 | 106.55 | 110.45 | 105.25 | 1609565 | 0.05% |
| 06 Jun 2024 | 106.75 | 96.45 | 109.80 | 96.35 | 4719564 | 12.07% |
| 05 Jun 2024 | 95.25 | 99.00 | 99.70 | 94.20 | 1044514 | -0.99% |
| 04 Jun 2024 | 96.20 | 103.00 | 103.60 | 90.00 | 1368846 | -7.46% |
| 03 Jun 2024 | 103.95 | 105.40 | 106.45 | 103.40 | 706643 | 2.46% |
| 31 May 2024 | 101.45 | 102.45 | 103.55 | 101.00 | 322880 | -0.25% |
| 30 May 2024 | 101.70 | 103.90 | 104.20 | 101.00 | 303485 | -2.07% |
| 29 May 2024 | 103.85 | 104.15 | 105.25 | 103.40 | 282856 | -0.86% |
| 28 May 2024 | 104.75 | 105.00 | 106.00 | 104.00 | 327022 | 0.00% |
| 27 May 2024 | 104.75 | 104.65 | 106.55 | 103.10 | 507204 | 0.38% |
| 24 May 2024 | 104.35 | 106.45 | 106.80 | 104.00 | 369320 | -1.70% |
| 23 May 2024 | 106.15 | 105.65 | 107.65 | 105.30 | 709531 | 1.82% |
| 22 May 2024 | 104.25 | 104.15 | 105.50 | 103.70 | 262766 | -0.33% |
| 21 May 2024 | 104.60 | 103.50 | 105.75 | 103.30 | 455820 | 0.72% |
| 18 May 2024 | 103.85 | 104.25 | 105.60 | 103.65 | 237200 | -0.24% |
| 17 May 2024 | 104.10 | 103.65 | 105.70 | 103.35 | 395196 | 0.87% |
| 16 May 2024 | 103.20 | 104.55 | 104.60 | 102.30 | 383174 | -0.29% |
| 15 May 2024 | 103.50 | 103.65 | 105.60 | 103.05 | 455146 | -0.05% |
| 14 May 2024 | 103.55 | 102.50 | 104.40 | 102.00 | 327099 | 1.27% |
| 13 May 2024 | 102.25 | 102.20 | 103.00 | 99.35 | 550303 | 0.44% |
| 10 May 2024 | 101.80 | 104.35 | 105.50 | 100.55 | 1028633 | -2.44% |
| 09 May 2024 | 104.35 | 108.00 | 108.00 | 103.55 | 462412 | -3.02% |
| 08 May 2024 | 107.60 | 105.25 | 108.50 | 105.25 | 517549 | 1.56% |
| 07 May 2024 | 105.95 | 107.45 | 108.10 | 105.20 | 432760 | -1.07% |
| 06 May 2024 | 107.10 | 110.50 | 110.85 | 106.10 | 883844 | -3.16% |
| 03 May 2024 | 110.60 | 112.75 | 112.90 | 109.00 | 905612 | -1.29% |
| 02 May 2024 | 112.05 | 117.00 | 118.10 | 111.50 | 2544118 | 1.59% |
| 30 Apr 2024 | 110.30 | 112.05 | 112.85 | 109.75 | 588867 | -1.65% |
| 29 Apr 2024 | 112.15 | 110.00 | 113.90 | 110.00 | 1360851 | 2.65% |
| 26 Apr 2024 | 109.25 | 111.00 | 111.00 | 108.45 | 662871 | -1.22% |
| 25 Apr 2024 | 110.60 | 110.45 | 111.75 | 107.15 | 440522 | 0.59% |
| 24 Apr 2024 | 109.95 | 109.00 | 111.90 | 109.00 | 566287 | 0.87% |
| 23 Apr 2024 | 109.00 | 108.80 | 111.15 | 108.50 | 551782 | 0.41% |
| 22 Apr 2024 | 108.55 | 108.00 | 110.20 | 107.75 | 366289 | 1.73% |
| 19 Apr 2024 | 106.70 | 106.20 | 107.50 | 105.00 | 455425 | -1.11% |
| 18 Apr 2024 | 107.90 | 110.95 | 111.25 | 106.15 | 581720 | 0.19% |
| 16 Apr 2024 | 107.70 | 107.00 | 109.90 | 106.80 | 560622 | -0.32% |
| 15 Apr 2024 | 108.05 | 111.00 | 111.00 | 107.10 | 686861 | -3.18% |
| 12 Apr 2024 | 111.60 | 113.10 | 114.20 | 111.00 | 733911 | -1.76% |
| 10 Apr 2024 | 113.60 | 114.30 | 115.30 | 113.10 | 375634 | -0.61% |
| 09 Apr 2024 | 114.30 | 114.80 | 115.50 | 112.70 | 547911 | 0.22% |
| 08 Apr 2024 | 114.05 | 116.60 | 116.85 | 113.55 | 505248 | -1.60% |
| 05 Apr 2024 | 115.90 | 116.65 | 119.60 | 114.75 | 1577591 | -0.64% |
| 04 Apr 2024 | 116.65 | 116.80 | 118.70 | 115.40 | 1251766 | 0.65% |
| 03 Apr 2024 | 115.90 | 114.25 | 116.85 | 113.80 | 1132534 | 1.36% |
| 02 Apr 2024 | 114.35 | 114.40 | 115.75 | 112.50 | 742966 | 0.09% |
| 01 Apr 2024 | 114.25 | 111.00 | 117.50 | 111.00 | 1999660 | 4.24% |
| 28 Mar 2024 | 109.60 | 106.90 | 112.80 | 106.40 | 1707209 | 3.59% |
| 27 Mar 2024 | 105.80 | 106.90 | 108.70 | 104.75 | 642245 | -0.70% |
| 26 Mar 2024 | 106.55 | 108.70 | 109.30 | 106.20 | 535740 | -2.02% |
| 22 Mar 2024 | 108.75 | 108.70 | 111.05 | 108.00 | 544293 | 0.05% |
| 21 Mar 2024 | 108.70 | 108.95 | 112.45 | 107.80 | 1496567 | 1.40% |
| 20 Mar 2024 | 107.20 | 109.60 | 110.25 | 106.55 | 622516 | -2.19% |
| 19 Mar 2024 | 109.60 | 104.40 | 111.95 | 104.20 | 1814748 | 4.83% |
| 18 Mar 2024 | 104.55 | 106.15 | 107.50 | 104.00 | 440124 | -0.71% |
| 15 Mar 2024 | 105.30 | 108.55 | 109.85 | 103.75 | 1002344 | -3.31% |
| 14 Mar 2024 | 108.90 | 100.85 | 110.25 | 99.85 | 1262230 | 8.47% |
| 13 Mar 2024 | 100.40 | 109.50 | 110.55 | 99.70 | 1254483 | -8.14% |
| 12 Mar 2024 | 109.30 | 112.60 | 112.60 | 107.60 | 960677 | -2.93% |
| 11 Mar 2024 | 112.60 | 114.55 | 116.10 | 111.90 | 1185177 | -1.70% |
| 07 Mar 2024 | 114.55 | 115.00 | 118.15 | 113.85 | 1232657 | -0.61% |
| 06 Mar 2024 | 115.25 | 118.75 | 118.85 | 113.15 | 3184305 | -4.28% |
| 05 Mar 2024 | 120.40 | 110.00 | 126.90 | 107.70 | 10713603 | 10.31% |
| 04 Mar 2024 | 109.15 | 112.00 | 112.00 | 108.80 | 433169 | -1.98% |
| 02 Mar 2024 | 111.35 | 110.45 | 112.00 | 109.15 | 112875 | 1.14% |
| 01 Mar 2024 | 110.10 | 111.50 | 112.75 | 109.60 | 563294 | -0.18% |
| 29 Feb 2024 | 110.30 | 110.20 | 111.25 | 107.60 | 796361 | 0.32% |
| 28 Feb 2024 | 109.95 | 115.00 | 115.10 | 107.70 | 1788563 | -4.47% |
| 27 Feb 2024 | 115.10 | 115.20 | 119.20 | 113.50 | 2697027 | 1.19% |
| 26 Feb 2024 | 113.75 | 106.35 | 115.65 | 106.10 | 4184559 | 7.31% |
| 23 Feb 2024 | 106.00 | 107.55 | 110.00 | 105.75 | 418776 | -1.40% |
| 22 Feb 2024 | 107.50 | 105.85 | 108.10 | 103.00 | 587164 | 1.94% |
| 21 Feb 2024 | 105.45 | 107.60 | 108.80 | 104.55 | 525515 | -1.86% |
| 20 Feb 2024 | 107.45 | 108.45 | 109.65 | 106.80 | 428600 | -0.56% |
| 19 Feb 2024 | 108.05 | 108.90 | 109.45 | 107.75 | 503185 | 0.05% |
| 16 Feb 2024 | 108.00 | 111.00 | 112.80 | 107.50 | 678675 | -2.31% |
| 15 Feb 2024 | 110.55 | 108.95 | 112.85 | 108.70 | 1055304 | 2.69% |
| 14 Feb 2024 | 107.65 | 104.00 | 110.55 | 103.65 | 1219734 | 2.48% |
| 13 Feb 2024 | 105.05 | 103.15 | 106.45 | 101.25 | 929456 | 1.64% |
| 12 Feb 2024 | 103.35 | 112.15 | 113.00 | 102.55 | 2000151 | -7.43% |
| 09 Feb 2024 | 111.65 | 115.45 | 115.55 | 109.50 | 1539258 | -3.00% |
| 08 Feb 2024 | 115.10 | 117.45 | 118.45 | 114.40 | 933594 | -1.92% |
| 07 Feb 2024 | 117.35 | 120.00 | 120.95 | 115.95 | 858608 | -1.01% |
| 06 Feb 2024 | 118.55 | 119.00 | 121.00 | 116.65 | 977082 | 0.38% |
| 05 Feb 2024 | 118.10 | 122.25 | 124.15 | 116.25 | 2214194 | -3.04% |
| 02 Feb 2024 | 121.80 | 121.90 | 124.35 | 120.00 | 3122236 | 0.41% |
| 01 Feb 2024 | 121.30 | 118.60 | 123.75 | 115.80 | 4979007 | 3.28% |
| 31 Jan 2024 | 117.45 | 113.00 | 128.45 | 113.00 | 15114484 | 5.19% |
| 30 Jan 2024 | 111.65 | 111.20 | 116.30 | 110.30 | 2672652 | 0.77% |
| 29 Jan 2024 | 110.80 | 113.00 | 113.85 | 110.20 | 1146716 | -1.55% |
| 25 Jan 2024 | 112.55 | 110.90 | 116.00 | 108.95 | 2551550 | 0.40% |
| 24 Jan 2024 | 112.10 | 110.85 | 112.90 | 109.10 | 1193345 | 1.40% |
| 23 Jan 2024 | 110.55 | 114.70 | 114.90 | 108.80 | 1424411 | -2.64% |
| 20 Jan 2024 | 113.55 | 110.25 | 118.95 | 109.45 | 4266615 | 3.79% |
| 19 Jan 2024 | 109.40 | 108.70 | 112.75 | 108.70 | 1670034 | 1.34% |
| 18 Jan 2024 | 107.95 | 109.95 | 110.85 | 106.20 | 1045433 | -1.82% |
| 17 Jan 2024 | 109.95 | 109.35 | 112.50 | 107.25 | 1779690 | 0.55% |
| 16 Jan 2024 | 109.35 | 112.85 | 115.50 | 108.10 | 1695190 | -2.89% |
| 15 Jan 2024 | 112.60 | 112.00 | 114.95 | 110.30 | 1627019 | 1.26% |
| 12 Jan 2024 | 111.20 | 112.40 | 113.20 | 110.60 | 1113556 | -0.09% |
| 11 Jan 2024 | 111.30 | 114.60 | 116.75 | 110.90 | 3418271 | -2.24% |
| 10 Jan 2024 | 113.85 | 117.80 | 118.65 | 113.10 | 10093825 | -1.17% |
| 09 Jan 2024 | 115.20 | 101.00 | 116.75 | 100.35 | 29189150 | 18.40% |
| 08 Jan 2024 | 97.30 | 99.00 | 100.40 | 97.00 | 921480 | -0.92% |
| 05 Jan 2024 | 98.20 | 99.05 | 99.70 | 97.60 | 628492 | -0.15% |
| 04 Jan 2024 | 98.35 | 98.90 | 101.90 | 97.95 | 1390412 | 0.36% |
| 03 Jan 2024 | 98.00 | 100.15 | 101.25 | 97.70 | 1076764 | -2.15% |
| 02 Jan 2024 | 100.15 | 98.65 | 101.80 | 96.60 | 2600423 | 1.93% |
| 01 Jan 2024 | 98.25 | 97.00 | 102.65 | 96.55 | 1752490 | 1.18% |
| 29 Dec 2023 | 97.10 | 97.75 | 98.35 | 96.30 | 617455 | -0.46% |
| 28 Dec 2023 | 97.55 | 95.45 | 99.35 | 94.50 | 1938016 | 2.74% |
| 27 Dec 2023 | 94.95 | 95.00 | 97.40 | 94.00 | 965060 | 0.69% |
| 26 Dec 2023 | 94.30 | 93.95 | 95.10 | 93.50 | 606688 | 1.13% |
| 22 Dec 2023 | 93.25 | 92.85 | 94.60 | 91.80 | 934326 | 1.03% |
| 21 Dec 2023 | 92.30 | 92.00 | 93.80 | 89.50 | 1540090 | 0.05% |
| 20 Dec 2023 | 92.25 | 97.90 | 101.60 | 91.60 | 2629184 | -4.75% |
| 19 Dec 2023 | 96.85 | 98.40 | 98.85 | 95.80 | 746270 | -0.97% |
| 18 Dec 2023 | 97.80 | 100.50 | 100.90 | 97.15 | 1421016 | -2.40% |
| 15 Dec 2023 | 100.20 | 101.90 | 102.30 | 99.30 | 1547643 | -1.13% |
| 14 Dec 2023 | 101.35 | 98.00 | 106.50 | 98.00 | 10837640 | 5.13% |
| 13 Dec 2023 | 96.40 | 96.40 | 97.40 | 95.00 | 513992 | 0.57% |
| 12 Dec 2023 | 95.85 | 95.05 | 98.80 | 94.60 | 1499992 | 1.32% |
| 11 Dec 2023 | 94.60 | 95.95 | 96.00 | 94.40 | 451069 | -0.05% |
| 08 Dec 2023 | 94.65 | 96.75 | 97.60 | 94.35 | 810566 | -1.97% |
| 07 Dec 2023 | 96.55 | 97.65 | 99.05 | 96.05 | 834580 | -0.77% |
| 06 Dec 2023 | 97.30 | 95.65 | 99.30 | 94.05 | 1475369 | 2.42% |
| 05 Dec 2023 | 95.00 | 97.00 | 97.35 | 94.70 | 824276 | -1.91% |
| 04 Dec 2023 | 96.85 | 97.00 | 99.00 | 95.85 | 1701642 | 3.09% |
| 01 Dec 2023 | 93.95 | 95.00 | 95.50 | 93.60 | 453557 | -0.16% |
| 30 Nov 2023 | 94.10 | 95.90 | 95.90 | 93.30 | 636425 | -1.41% |
| 29 Nov 2023 | 95.45 | 94.85 | 97.00 | 94.05 | 1201005 | 1.33% |
| 28 Nov 2023 | 94.20 | 95.00 | 95.80 | 93.90 | 727059 | -0.84% |
| 24 Nov 2023 | 95.00 | 97.40 | 97.45 | 94.55 | 1114256 | -1.96% |
| 23 Nov 2023 | 96.90 | 98.45 | 98.80 | 96.30 | 1086749 | -1.02% |
| 22 Nov 2023 | 97.90 | 100.00 | 101.70 | 97.25 | 1107680 | -1.56% |
| 21 Nov 2023 | 99.45 | 99.20 | 101.95 | 99.00 | 1859810 | 0.71% |
| 20 Nov 2023 | 98.75 | 99.35 | 100.60 | 97.60 | 1580855 | -0.05% |
| 17 Nov 2023 | 98.80 | 99.95 | 101.45 | 97.60 | 1678172 | -0.75% |
| 16 Nov 2023 | 99.55 | 100.50 | 103.80 | 99.05 | 3843383 | -0.45% |
| 15 Nov 2023 | 100.00 | 98.95 | 104.20 | 98.95 | 6557787 | 2.83% |
| 13 Nov 2023 | 97.25 | 98.30 | 100.60 | 96.55 | 2387183 | -1.07% |
| 12 Nov 2023 | 98.30 | 98.50 | 99.35 | 97.25 | 658775 | 0.46% |
| 10 Nov 2023 | 97.85 | 98.90 | 102.95 | 97.30 | 4553879 | -2.97% |
| 09 Nov 2023 | 100.85 | 97.70 | 102.40 | 96.15 | 7432800 | 3.22% |
| 08 Nov 2023 | 97.70 | 88.75 | 101.75 | 88.20 | 17153941 | 10.83% |
| 07 Nov 2023 | 88.15 | 87.40 | 89.20 | 86.60 | 1585562 | 1.32% |
| 06 Nov 2023 | 87.00 | 85.50 | 87.75 | 85.20 | 1409676 | 2.78% |
| 03 Nov 2023 | 84.65 | 86.35 | 87.45 | 84.10 | 1459608 | -0.99% |
| 02 Nov 2023 | 85.50 | 86.20 | 88.30 | 85.00 | 1894658 | 0.47% |
| 01 Nov 2023 | 85.10 | 86.80 | 88.70 | 84.60 | 1184150 | -1.50% |
| 31 Oct 2023 | 86.40 | 86.20 | 88.85 | 86.00 | 2006258 | 0.76% |
| 30 Oct 2023 | 85.75 | 85.80 | 87.15 | 84.10 | 1800683 | 0.12% |
| 27 Oct 2023 | 85.65 | 85.65 | 88.95 | 85.15 | 5251992 | 1.78% |
| 26 Oct 2023 | 84.15 | 84.95 | 85.20 | 81.60 | 4250155 | -1.41% |
| 25 Oct 2023 | 85.35 | 84.50 | 86.65 | 79.60 | 9179556 | 4.09% |
| 23 Oct 2023 | 82.00 | 89.15 | 93.95 | 80.55 | 14037446 | -16.67% |
| 20 Oct 2023 | 98.40 | 95.70 | 104.90 | 95.60 | 21281287 | 2.77% |
| 19 Oct 2023 | 95.75 | 87.35 | 102.90 | 86.60 | 36028382 | 9.74% |
| 18 Oct 2023 | 87.25 | 88.70 | 89.30 | 85.50 | 2001138 | -1.52% |
| 17 Oct 2023 | 88.60 | 87.75 | 91.40 | 87.55 | 3564996 | 1.84% |
| 16 Oct 2023 | 87.00 | 86.55 | 90.20 | 86.25 | 2747805 | 0.52% |
| 13 Oct 2023 | 86.55 | 87.00 | 89.45 | 86.10 | 3840763 | -1.37% |
| 12 Oct 2023 | 87.75 | 84.45 | 88.60 | 84.00 | 3742985 | 3.97% |
| 11 Oct 2023 | 84.40 | 84.60 | 86.30 | 83.65 | 3084561 | 0.06% |
| 10 Oct 2023 | 84.35 | 86.00 | 87.70 | 82.95 | 6085684 | -0.24% |
| 09 Oct 2023 | 84.55 | 88.90 | 89.45 | 84.20 | 7706394 | -6.06% |
| 06 Oct 2023 | 90.00 | 78.55 | 92.15 | 78.25 | 31611149 | 17.19% |
| 05 Oct 2023 | 76.80 | 77.70 | 79.10 | 76.40 | 764713 | -0.19% |
| 04 Oct 2023 | 76.95 | 78.20 | 79.55 | 76.00 | 1402822 | -1.97% |
| 03 Oct 2023 | 78.50 | 79.25 | 79.95 | 77.75 | 931128 | -1.44% |
| 29 Sep 2023 | 79.65 | 78.35 | 81.65 | 77.20 | 2254270 | 2.38% |
| 28 Sep 2023 | 77.80 | 80.25 | 80.60 | 77.50 | 1442368 | -2.75% |
| 27 Sep 2023 | 80.00 | 79.65 | 82.25 | 79.50 | 2583725 | 0.57% |
| 26 Sep 2023 | 79.55 | 78.45 | 82.20 | 78.45 | 4693169 | 1.66% |
| 25 Sep 2023 | 78.25 | 83.95 | 85.20 | 76.85 | 16287003 | -4.11% |
| 22 Sep 2023 | 81.60 | 75.65 | 81.60 | 75.65 | 34666385 | 20.00% |
| 21 Sep 2023 | 68.00 | 65.65 | 70.40 | 65.55 | 4615574 | 3.26% |
| 20 Sep 2023 | 65.85 | 67.00 | 67.60 | 65.55 | 418548 | -2.44% |
| 18 Sep 2023 | 67.50 | 67.40 | 68.50 | 66.50 | 793866 | 0.52% |
| 15 Sep 2023 | 67.15 | 66.00 | 68.40 | 65.55 | 2056213 | 1.97% |
| 14 Sep 2023 | 65.85 | 64.90 | 66.60 | 64.30 | 514042 | 2.09% |
| 13 Sep 2023 | 64.50 | 64.00 | 64.75 | 62.90 | 441770 | 2.06% |
| 12 Sep 2023 | 63.20 | 66.95 | 67.00 | 63.00 | 544967 | -4.89% |
| 11 Sep 2023 | 66.45 | 66.00 | 67.40 | 65.25 | 741699 | 0.91% |
| 08 Sep 2023 | 65.85 | 65.90 | 66.40 | 65.50 | 195347 | -0.08% |
| 07 Sep 2023 | 65.90 | 65.25 | 66.20 | 64.90 | 217267 | 1.00% |
| 06 Sep 2023 | 65.25 | 66.15 | 66.15 | 64.50 | 333140 | -1.36% |
| 05 Sep 2023 | 66.15 | 65.60 | 66.80 | 65.50 | 638947 | 0.99% |
| 04 Sep 2023 | 65.50 | 64.00 | 65.80 | 63.90 | 611240 | 2.83% |
| 01 Sep 2023 | 63.70 | 63.10 | 64.00 | 63.00 | 310981 | 1.11% |
| 31 Aug 2023 | 63.00 | 63.30 | 63.50 | 62.65 | 252689 | 0.24% |
| 30 Aug 2023 | 62.85 | 63.40 | 63.40 | 62.60 | 161167 | 0.00% |
| 29 Aug 2023 | 62.85 | 63.05 | 63.50 | 62.50 | 153359 | -0.40% |
| 28 Aug 2023 | 63.10 | 63.00 | 63.40 | 62.45 | 107091 | 0.88% |
| 25 Aug 2023 | 62.55 | 62.90 | 63.35 | 62.40 | 145165 | -0.56% |
| 24 Aug 2023 | 62.90 | 62.90 | 63.65 | 62.55 | 180719 | 0.16% |
| 23 Aug 2023 | 62.80 | 63.00 | 63.00 | 62.55 | 116774 | -0.32% |
| 22 Aug 2023 | 63.00 | 62.30 | 63.60 | 62.30 | 177508 | 1.37% |
| 21 Aug 2023 | 62.15 | 62.50 | 62.80 | 62.00 | 255952 | 0.08% |
| 18 Aug 2023 | 62.10 | 62.05 | 62.80 | 61.90 | 145303 | 0.24% |
| 17 Aug 2023 | 61.95 | 63.45 | 63.45 | 61.55 | 444183 | -1.43% |
| 16 Aug 2023 | 62.85 | 64.00 | 64.00 | 62.70 | 337228 | -1.41% |
| 14 Aug 2023 | 63.75 | 65.25 | 65.25 | 63.35 | 471076 | -1.70% |
| 11 Aug 2023 | 64.85 | 65.50 | 65.55 | 64.75 | 91780 | -0.31% |
| 10 Aug 2023 | 65.05 | 66.00 | 66.60 | 64.80 | 266440 | -1.06% |
| 09 Aug 2023 | 65.75 | 64.25 | 65.95 | 64.15 | 275004 | 2.10% |
| 08 Aug 2023 | 64.40 | 64.60 | 64.95 | 64.00 | 170893 | 0.39% |
| 07 Aug 2023 | 64.15 | 64.35 | 64.55 | 63.95 | 99879 | 0.00% |
| 04 Aug 2023 | 64.15 | 64.00 | 64.80 | 64.00 | 156589 | 0.55% |
| 03 Aug 2023 | 63.80 | 64.25 | 64.60 | 63.40 | 211030 | -0.70% |
| 02 Aug 2023 | 64.25 | 65.50 | 65.80 | 64.00 | 280708 | -1.68% |
| 01 Aug 2023 | 65.35 | 65.90 | 66.45 | 64.90 | 268930 | -0.23% |
| 31 Jul 2023 | 65.50 | 65.75 | 66.50 | 65.00 | 205279 | -0.38% |
| 28 Jul 2023 | 65.75 | 65.10 | 66.15 | 65.10 | 323577 | 1.00% |
| 27 Jul 2023 | 65.10 | 66.00 | 66.35 | 64.95 | 322410 | -0.91% |
| 26 Jul 2023 | 65.70 | 65.90 | 66.35 | 65.55 | 357862 | 0.46% |
| 25 Jul 2023 | 65.40 | 65.70 | 67.60 | 65.20 | 775442 | -0.61% |
| 24 Jul 2023 | 65.80 | 70.50 | 70.60 | 65.35 | 2043500 | -6.80% |
| 21 Jul 2023 | 70.60 | 70.40 | 71.65 | 69.90 | 815960 | 0.21% |
| 20 Jul 2023 | 70.45 | 69.00 | 71.50 | 68.55 | 2572020 | 4.06% |
| 19 Jul 2023 | 67.70 | 66.55 | 68.35 | 66.50 | 1153263 | 3.91% |
| 18 Jul 2023 | 65.15 | 66.00 | 66.55 | 65.05 | 194403 | -0.84% |
| 17 Jul 2023 | 65.70 | 65.50 | 66.40 | 65.20 | 163033 | 0.77% |
| 14 Jul 2023 | 65.20 | 64.40 | 67.70 | 64.40 | 418853 | 1.32% |
| 13 Jul 2023 | 64.35 | 65.20 | 66.25 | 64.10 | 301880 | -0.62% |
| 12 Jul 2023 | 64.75 | 65.80 | 65.80 | 64.65 | 109244 | -0.61% |
| 11 Jul 2023 | 65.15 | 64.90 | 66.25 | 64.90 | 170399 | 0.39% |
| 10 Jul 2023 | 64.90 | 66.90 | 66.90 | 64.70 | 302341 | -2.99% |
| 07 Jul 2023 | 66.90 | 66.25 | 68.40 | 65.25 | 820356 | 0.60% |
| 06 Jul 2023 | 66.50 | 62.40 | 67.60 | 62.35 | 2497636 | 6.74% |
| 05 Jul 2023 | 62.30 | 61.20 | 62.75 | 61.20 | 171455 | 1.30% |
| 04 Jul 2023 | 61.50 | 62.00 | 62.30 | 61.20 | 129097 | -0.40% |
| 03 Jul 2023 | 61.75 | 61.75 | 62.35 | 61.40 | 128704 | 0.65% |
| 30 Jun 2023 | 61.35 | 60.70 | 62.10 | 60.70 | 145380 | 0.49% |
| 28 Jun 2023 | 61.05 | 61.05 | 61.75 | 61.00 | 64840 | -0.57% |
| 27 Jun 2023 | 61.40 | 61.45 | 61.85 | 61.30 | 53192 | -0.08% |
| 26 Jun 2023 | 61.45 | 62.00 | 62.00 | 61.35 | 59232 | -0.73% |
| 23 Jun 2023 | 61.90 | 62.25 | 62.35 | 61.55 | 68074 | -0.56% |
| 22 Jun 2023 | 62.25 | 62.30 | 62.80 | 62.05 | 68769 | 0.16% |
| 21 Jun 2023 | 62.15 | 62.80 | 63.15 | 62.05 | 106374 | -0.72% |
| 20 Jun 2023 | 62.60 | 63.10 | 63.65 | 62.50 | 97187 | -0.79% |
| 19 Jun 2023 | 63.10 | 62.45 | 63.50 | 62.25 | 189599 | 1.37% |
| 16 Jun 2023 | 62.25 | 61.35 | 62.50 | 61.30 | 166700 | 1.14% |
| 15 Jun 2023 | 61.55 | 62.15 | 62.20 | 61.40 | 136162 | -0.57% |
| 14 Jun 2023 | 61.90 | 62.00 | 62.50 | 61.60 | 86863 | -0.08% |
| 13 Jun 2023 | 61.95 | 62.45 | 62.50 | 61.90 | 79338 | -0.16% |
| 12 Jun 2023 | 62.05 | 63.15 | 63.25 | 61.90 | 178138 | -1.74% |
| 09 Jun 2023 | 63.15 | 63.20 | 63.75 | 63.05 | 96040 | -0.08% |
| 08 Jun 2023 | 63.20 | 64.40 | 64.40 | 62.90 | 164359 | -1.40% |
| 07 Jun 2023 | 64.10 | 63.50 | 64.25 | 63.40 | 242550 | 0.71% |
| 06 Jun 2023 | 63.65 | 63.25 | 63.90 | 63.00 | 186640 | 0.71% |
| 05 Jun 2023 | 63.20 | 62.85 | 64.10 | 62.55 | 272636 | 0.16% |
| 02 Jun 2023 | 63.10 | 61.95 | 63.95 | 61.55 | 662097 | 3.10% |
| 01 Jun 2023 | 61.20 | 60.15 | 61.90 | 59.60 | 310476 | 2.00% |
| 31 May 2023 | 60.00 | 60.20 | 60.20 | 59.55 | 89111 | -0.17% |
| 30 May 2023 | 60.10 | 60.20 | 60.35 | 60.00 | 92505 | 0.17% |
| 29 May 2023 | 60.00 | 59.05 | 60.40 | 59.00 | 271868 | 1.69% |
| 26 May 2023 | 59.00 | 58.95 | 59.30 | 58.90 | 45203 | 0.08% |
| 25 May 2023 | 58.95 | 59.30 | 59.40 | 58.80 | 55146 | -0.08% |
| 24 May 2023 | 59.00 | 59.40 | 59.40 | 58.75 | 94377 | -0.42% |
| 23 May 2023 | 59.25 | 59.20 | 59.40 | 58.95 | 88726 | 0.68% |
| 22 May 2023 | 58.85 | 59.40 | 59.40 | 58.70 | 106479 | -0.17% |
| 19 May 2023 | 58.95 | 59.30 | 59.30 | 58.65 | 38069 | 0.08% |
| 18 May 2023 | 58.90 | 58.85 | 59.40 | 58.80 | 72599 | 0.26% |
| 17 May 2023 | 58.75 | 58.60 | 59.10 | 57.55 | 216187 | 0.26% |
| 16 May 2023 | 58.60 | 59.20 | 59.40 | 57.60 | 222863 | -0.17% |
| 15 May 2023 | 58.70 | 58.80 | 59.65 | 57.55 | 197200 | -0.17% |
| 12 May 2023 | 58.80 | 59.45 | 59.45 | 58.45 | 80437 | -0.17% |
| 11 May 2023 | 58.90 | 59.45 | 59.45 | 58.60 | 59229 | 0.00% |
| 10 May 2023 | 58.90 | 58.75 | 59.25 | 58.65 | 112185 | 0.00% |
| 09 May 2023 | 58.90 | 58.90 | 59.50 | 58.60 | 191884 | 0.68% |
| 08 May 2023 | 58.50 | 59.90 | 60.30 | 58.00 | 272295 | -1.85% |
| 05 May 2023 | 59.60 | 60.00 | 60.15 | 59.50 | 99352 | -0.50% |
| 04 May 2023 | 59.90 | 59.75 | 60.45 | 59.65 | 236959 | -0.17% |
| 03 May 2023 | 60.00 | 60.15 | 61.80 | 58.10 | 988443 | -0.74% |
| 02 May 2023 | 60.45 | 60.15 | 60.75 | 60.15 | 280734 | 1.00% |
| 28 Apr 2023 | 59.85 | 59.15 | 60.35 | 58.70 | 318353 | 1.87% |
| 27 Apr 2023 | 58.75 | 59.45 | 59.45 | 58.60 | 139009 | -0.59% |
| 26 Apr 2023 | 59.10 | 58.75 | 59.50 | 58.15 | 124365 | 0.60% |
| 25 Apr 2023 | 58.75 | 58.85 | 59.25 | 58.55 | 122396 | 0.60% |
| 24 Apr 2023 | 58.40 | 58.60 | 58.90 | 58.10 | 95900 | -0.34% |
| 21 Apr 2023 | 58.60 | 58.60 | 58.95 | 58.20 | 75534 | 0.26% |
| 20 Apr 2023 | 58.45 | 58.20 | 58.65 | 57.65 | 87529 | 0.60% |
| 19 Apr 2023 | 58.10 | 57.90 | 58.40 | 56.85 | 239954 | 1.13% |
| 18 Apr 2023 | 57.45 | 59.00 | 59.00 | 57.40 | 251055 | -1.88% |
| 17 Apr 2023 | 58.55 | 59.25 | 59.25 | 58.15 | 150500 | -0.76% |
| 13 Apr 2023 | 59.00 | 59.30 | 59.40 | 58.80 | 117403 | -0.08% |
| 12 Apr 2023 | 59.05 | 58.95 | 59.30 | 58.65 | 81348 | 0.00% |
| 11 Apr 2023 | 59.05 | 59.70 | 59.70 | 58.60 | 97286 | -0.08% |
| 10 Apr 2023 | 59.10 | 60.00 | 60.00 | 59.00 | 106118 | -0.84% |
| 06 Apr 2023 | 59.60 | 58.65 | 60.35 | 58.45 | 317497 | 1.53% |
| 05 Apr 2023 | 58.70 | 57.95 | 58.90 | 57.60 | 164689 | 1.91% |
| 03 Apr 2023 | 57.60 | 57.50 | 57.75 | 57.00 | 112032 | 0.70% |
| 31 Mar 2023 | 57.20 | 57.40 | 58.45 | 56.85 | 209720 | 0.79% |
| 29 Mar 2023 | 56.75 | 56.50 | 57.00 | 55.80 | 138572 | 1.16% |
| 28 Mar 2023 | 56.10 | 56.65 | 56.95 | 55.60 | 122590 | -0.97% |
| 27 Mar 2023 | 56.65 | 58.70 | 58.70 | 56.40 | 133434 | -1.22% |
| 24 Mar 2023 | 57.35 | 57.25 | 58.10 | 57.25 | 85894 | -1.21% |
| 23 Mar 2023 | 58.05 | 58.85 | 58.85 | 57.80 | 121059 | -1.02% |
| 22 Mar 2023 | 58.65 | 58.45 | 59.00 | 58.10 | 125194 | 0.60% |
| 21 Mar 2023 | 58.30 | 58.45 | 58.50 | 57.90 | 98944 | 0.52% |
| 20 Mar 2023 | 58.00 | 58.05 | 58.35 | 57.55 | 110538 | -0.43% |
| 17 Mar 2023 | 58.25 | 58.60 | 58.80 | 57.95 | 78653 | 0.09% |
| 16 Mar 2023 | 58.20 | 58.50 | 58.90 | 57.90 | 125700 | 0.26% |
| 15 Mar 2023 | 58.05 | 58.00 | 58.65 | 57.90 | 105467 | 0.17% |
| 14 Mar 2023 | 57.95 | 59.90 | 59.95 | 56.85 | 271408 | -2.44% |
| 13 Mar 2023 | 59.40 | 59.70 | 59.90 | 59.20 | 81572 | -0.42% |
| 10 Mar 2023 | 59.65 | 60.30 | 60.30 | 59.35 | 149582 | -0.50% |
| 09 Mar 2023 | 59.95 | 60.05 | 60.45 | 59.70 | 104719 | -0.08% |
| 08 Mar 2023 | 60.00 | 60.50 | 60.50 | 59.90 | 169232 | -0.58% |
| 06 Mar 2023 | 60.35 | 60.40 | 60.80 | 60.05 | 104678 | 0.00% |
| 03 Mar 2023 | 60.35 | 60.40 | 60.85 | 59.90 | 100671 | 0.58% |
| 02 Mar 2023 | 60.00 | 60.00 | 60.35 | 59.80 | 58790 | -0.33% |
| 01 Mar 2023 | 60.20 | 59.90 | 60.40 | 59.75 | 63563 | 0.84% |
| 28 Feb 2023 | 59.70 | 60.40 | 60.40 | 59.55 | 108135 | -0.58% |
| 27 Feb 2023 | 60.05 | 60.05 | 60.20 | 59.70 | 59144 | 0.00% |
| 24 Feb 2023 | 60.05 | 60.35 | 60.80 | 60.00 | 123054 | -0.25% |
| 23 Feb 2023 | 60.20 | 60.50 | 61.30 | 59.90 | 128536 | 0.33% |
| 22 Feb 2023 | 60.00 | 61.10 | 61.15 | 60.00 | 233777 | -1.72% |
| 21 Feb 2023 | 61.05 | 61.30 | 61.30 | 60.80 | 65721 | 0.33% |
| 20 Feb 2023 | 60.85 | 61.50 | 61.75 | 60.60 | 94636 | -0.41% |
| 17 Feb 2023 | 61.10 | 61.05 | 61.50 | 60.90 | 82273 | -0.08% |
| 16 Feb 2023 | 61.15 | 61.45 | 61.70 | 61.05 | 66720 | -0.33% |
| 15 Feb 2023 | 61.35 | 61.05 | 61.55 | 60.80 | 83059 | 0.74% |
| 14 Feb 2023 | 60.90 | 61.45 | 61.50 | 60.35 | 126287 | -0.25% |
| 13 Feb 2023 | 61.05 | 61.50 | 61.50 | 60.80 | 67207 | -0.16% |
| 10 Feb 2023 | 61.15 | 61.40 | 61.50 | 61.00 | 73525 | 0.08% |
| 09 Feb 2023 | 61.10 | 61.80 | 61.80 | 61.00 | 93394 | -0.24% |
| 08 Feb 2023 | 61.25 | 61.50 | 62.45 | 61.15 | 167173 | -0.08% |
| 07 Feb 2023 | 61.30 | 61.60 | 61.85 | 61.05 | 108099 | -0.16% |
| 06 Feb 2023 | 61.40 | 62.10 | 62.20 | 61.20 | 134219 | -1.13% |
| 03 Feb 2023 | 62.10 | 62.00 | 62.55 | 61.30 | 180284 | 0.81% |
| 02 Feb 2023 | 61.60 | 62.00 | 62.40 | 61.50 | 115103 | -0.32% |
| 01 Feb 2023 | 61.80 | 63.40 | 63.50 | 61.20 | 236710 | -1.75% |
| 31 Jan 2023 | 62.90 | 62.45 | 63.00 | 62.10 | 159101 | 0.96% |
| 30 Jan 2023 | 62.30 | 61.50 | 63.75 | 61.50 | 165083 | 0.89% |
| 27 Jan 2023 | 61.75 | 62.85 | 63.45 | 60.50 | 354161 | -2.06% |
| 25 Jan 2023 | 63.05 | 64.40 | 64.40 | 62.85 | 201430 | -2.10% |
| 24 Jan 2023 | 64.40 | 66.45 | 66.45 | 63.85 | 562888 | -3.74% |
| 23 Jan 2023 | 66.90 | 64.20 | 69.25 | 63.85 | 1762841 | 4.21% |
| 20 Jan 2023 | 64.20 | 64.60 | 64.75 | 63.70 | 100975 | -0.39% |
| 19 Jan 2023 | 64.45 | 64.00 | 64.95 | 63.70 | 100909 | 0.70% |
| 18 Jan 2023 | 64.00 | 64.25 | 64.50 | 63.80 | 95433 | -0.31% |
| 17 Jan 2023 | 64.20 | 64.45 | 64.50 | 64.00 | 68834 | -0.08% |
| 16 Jan 2023 | 64.25 | 64.50 | 65.35 | 64.15 | 182354 | 0.55% |
| 13 Jan 2023 | 63.90 | 63.90 | 64.20 | 63.50 | 65402 | 0.08% |
| 12 Jan 2023 | 63.85 | 64.00 | 64.50 | 63.70 | 80351 | 0.31% |
| 11 Jan 2023 | 63.65 | 63.90 | 64.30 | 63.25 | 116433 | 0.08% |
| 10 Jan 2023 | 63.60 | 64.35 | 64.60 | 63.45 | 113282 | -0.55% |
| 09 Jan 2023 | 63.95 | 63.95 | 64.40 | 63.15 | 171013 | 1.59% |
| 06 Jan 2023 | 62.95 | 63.50 | 63.65 | 62.75 | 133665 | -0.47% |
| 05 Jan 2023 | 63.25 | 64.00 | 64.00 | 62.75 | 144364 | -0.63% |
| 04 Jan 2023 | 63.65 | 64.70 | 64.95 | 63.30 | 141007 | -0.93% |
| 03 Jan 2023 | 64.25 | 64.95 | 65.00 | 64.10 | 80792 | -0.54% |
| 02 Jan 2023 | 64.60 | 63.95 | 65.25 | 63.75 | 186626 | 1.02% |
| 30 Dec 2022 | 63.95 | 64.55 | 64.55 | 63.70 | 118485 | 0.08% |
| 29 Dec 2022 | 63.90 | 62.95 | 64.30 | 62.60 | 174923 | 1.59% |
| 28 Dec 2022 | 62.90 | 62.65 | 63.45 | 62.50 | 100540 | -0.08% |
| 27 Dec 2022 | 62.95 | 62.55 | 63.45 | 62.15 | 107386 | 0.72% |
| 26 Dec 2022 | 62.50 | 61.65 | 63.70 | 60.20 | 238563 | 3.05% |
| 23 Dec 2022 | 60.65 | 61.80 | 62.00 | 60.10 | 367244 | -2.26% |
| 22 Dec 2022 | 62.05 | 63.50 | 63.85 | 61.50 | 274535 | -1.59% |
| 21 Dec 2022 | 63.05 | 65.55 | 66.40 | 62.80 | 364525 | -3.81% |
| 20 Dec 2022 | 65.55 | 66.85 | 66.85 | 65.05 | 207644 | -1.72% |
| 19 Dec 2022 | 66.70 | 66.95 | 67.75 | 65.90 | 253384 | 0.30% |
| 16 Dec 2022 | 66.50 | 68.05 | 68.40 | 66.05 | 309354 | -1.92% |
| 15 Dec 2022 | 67.80 | 67.90 | 70.90 | 67.50 | 1375683 | -0.15% |
| 14 Dec 2022 | 67.90 | 67.60 | 70.95 | 67.10 | 2484350 | 1.27% |
| 13 Dec 2022 | 67.05 | 63.30 | 68.20 | 63.30 | 2501613 | 5.59% |
| 12 Dec 2022 | 63.50 | 63.85 | 63.90 | 63.10 | 92245 | 0.16% |
| 09 Dec 2022 | 63.40 | 63.50 | 64.65 | 63.15 | 262216 | 0.40% |
| 08 Dec 2022 | 63.15 | 63.95 | 63.95 | 63.05 | 79321 | -0.63% |
| 07 Dec 2022 | 63.55 | 63.55 | 64.50 | 63.40 | 146226 | -0.78% |
| 06 Dec 2022 | 64.05 | 63.95 | 64.70 | 63.70 | 229516 | 0.16% |
| 05 Dec 2022 | 63.95 | 63.95 | 64.50 | 63.75 | 246955 | 0.39% |
| 02 Dec 2022 | 63.70 | 63.50 | 64.20 | 63.40 | 104703 | 0.00% |
| 01 Dec 2022 | 63.70 | 63.05 | 64.65 | 63.05 | 195309 | 1.19% |
| 30 Nov 2022 | 62.95 | 63.45 | 63.45 | 62.80 | 78628 | -0.16% |
| 29 Nov 2022 | 63.05 | 63.60 | 63.95 | 62.80 | 155882 | -0.86% |
| 28 Nov 2022 | 63.60 | 62.50 | 65.20 | 62.50 | 384155 | 1.19% |
| 25 Nov 2022 | 62.85 | 62.30 | 64.40 | 62.30 | 463191 | 0.56% |
| 24 Nov 2022 | 62.50 | 61.85 | 63.40 | 61.70 | 387218 | 1.30% |
| 23 Nov 2022 | 61.70 | 61.90 | 61.90 | 61.30 | 112634 | 0.08% |
| 22 Nov 2022 | 61.65 | 61.05 | 62.25 | 61.05 | 124261 | 0.16% |
| 21 Nov 2022 | 61.55 | 61.80 | 61.80 | 61.35 | 92196 | 0.08% |
| 18 Nov 2022 | 61.50 | 61.45 | 62.35 | 61.05 | 170970 | 0.08% |
| 17 Nov 2022 | 61.45 | 61.50 | 61.70 | 61.15 | 64031 | 0.08% |
| 16 Nov 2022 | 61.40 | 61.25 | 61.70 | 61.00 | 82904 | 0.33% |
| 15 Nov 2022 | 61.20 | 61.90 | 62.00 | 61.00 | 107073 | -0.97% |
| 14 Nov 2022 | 61.80 | 62.50 | 62.50 | 61.05 | 131150 | 0.00% |
| 11 Nov 2022 | 61.80 | 62.00 | 62.40 | 61.20 | 120369 | 1.23% |
| 10 Nov 2022 | 61.05 | 61.50 | 62.00 | 60.95 | 81770 | -1.13% |
| 09 Nov 2022 | 61.75 | 61.00 | 62.65 | 60.90 | 242906 | 1.23% |
| 07 Nov 2022 | 61.00 | 61.35 | 61.35 | 60.60 | 110477 | 0.16% |
| 04 Nov 2022 | 60.90 | 61.15 | 61.15 | 60.10 | 116699 | 0.08% |
| 03 Nov 2022 | 60.85 | 60.85 | 61.00 | 60.60 | 82332 | 0.41% |
| 02 Nov 2022 | 60.60 | 60.95 | 61.10 | 60.50 | 116414 | -0.49% |
| 01 Nov 2022 | 60.90 | 61.30 | 61.30 | 60.75 | 79800 | 0.16% |
| 31 Oct 2022 | 60.80 | 61.00 | 61.45 | 60.70 | 71860 | -0.16% |
| 28 Oct 2022 | 60.90 | 61.70 | 61.70 | 60.75 | 98792 | -0.16% |
| 27 Oct 2022 | 61.00 | 61.25 | 61.50 | 60.85 | 109130 | 0.66% |
| 25 Oct 2022 | 60.60 | 61.00 | 61.20 | 60.25 | 138029 | -0.08% |
| 24 Oct 2022 | 60.65 | 61.60 | 61.80 | 60.10 | 141507 | -1.46% |
| 21 Oct 2022 | 61.55 | 61.80 | 62.60 | 61.20 | 96536 | -0.40% |
| 20 Oct 2022 | 61.80 | 61.45 | 62.55 | 60.90 | 108666 | 0.41% |
| 19 Oct 2022 | 61.55 | 61.40 | 61.80 | 60.75 | 106107 | 0.74% |
| 18 Oct 2022 | 61.10 | 61.00 | 61.50 | 61.00 | 80995 | 0.33% |
| 17 Oct 2022 | 60.90 | 61.00 | 61.20 | 60.60 | 82631 | 0.16% |
| 14 Oct 2022 | 60.80 | 61.35 | 61.35 | 60.70 | 60973 | 0.08% |
| 13 Oct 2022 | 60.75 | 61.30 | 61.30 | 60.50 | 126484 | 0.08% |
| 12 Oct 2022 | 60.70 | 61.00 | 61.20 | 60.15 | 105190 | 0.17% |
| 11 Oct 2022 | 60.60 | 61.50 | 61.85 | 60.40 | 157027 | -0.98% |
| 10 Oct 2022 | 61.20 | 61.95 | 61.95 | 60.95 | 129360 | -1.13% |
| 07 Oct 2022 | 61.90 | 62.60 | 62.60 | 61.50 | 89259 | -0.48% |
| 06 Oct 2022 | 62.20 | 62.90 | 62.90 | 61.55 | 104446 | 0.00% |
| 04 Oct 2022 | 62.20 | 62.55 | 62.70 | 61.65 | 110926 | 0.97% |
| 03 Oct 2022 | 61.60 | 62.55 | 63.00 | 61.30 | 88847 | -0.40% |
| 30 Sep 2022 | 61.85 | 61.45 | 62.50 | 60.90 | 158642 | 0.65% |
| 29 Sep 2022 | 61.45 | 62.00 | 62.00 | 61.30 | 77838 | 0.41% |
| 28 Sep 2022 | 61.20 | 61.00 | 62.20 | 60.75 | 134567 | -0.24% |
| 27 Sep 2022 | 61.35 | 60.25 | 62.40 | 60.25 | 194555 | 0.57% |
| 26 Sep 2022 | 61.00 | 62.00 | 62.10 | 59.95 | 186159 | -2.01% |
| 23 Sep 2022 | 62.25 | 63.00 | 63.00 | 62.00 | 150752 | -1.03% |
| 22 Sep 2022 | 62.90 | 62.60 | 63.45 | 62.50 | 163751 | 0.08% |
| 21 Sep 2022 | 62.85 | 63.45 | 63.65 | 62.75 | 96917 | -0.95% |
| 20 Sep 2022 | 63.45 | 63.85 | 64.10 | 63.30 | 139281 | -0.47% |
| 19 Sep 2022 | 63.75 | 62.65 | 64.55 | 62.50 | 348086 | 2.00% |
| 16 Sep 2022 | 62.50 | 63.60 | 63.60 | 62.35 | 176049 | -1.34% |
| 15 Sep 2022 | 63.35 | 63.80 | 63.95 | 63.00 | 156906 | -0.55% |
| 14 Sep 2022 | 63.70 | 62.95 | 64.15 | 62.90 | 221594 | 0.47% |
| 13 Sep 2022 | 63.40 | 63.85 | 63.85 | 63.25 | 191459 | 0.16% |
| 12 Sep 2022 | 63.30 | 63.90 | 63.90 | 63.15 | 196365 | -0.55% |
| 09 Sep 2022 | 63.65 | 64.00 | 64.15 | 63.50 | 112350 | -0.31% |
| 08 Sep 2022 | 63.85 | 63.85 | 64.50 | 63.70 | 154883 | 0.39% |
| 07 Sep 2022 | 63.60 | 63.55 | 63.80 | 63.30 | 103780 | 0.08% |
| 06 Sep 2022 | 63.55 | 64.30 | 64.30 | 63.40 | 186122 | -0.31% |
| 05 Sep 2022 | 63.75 | 64.50 | 64.85 | 63.40 | 172553 | 0.55% |
| 02 Sep 2022 | 63.40 | 64.40 | 64.45 | 63.05 | 190646 | -1.17% |
| 01 Sep 2022 | 64.15 | 63.90 | 64.50 | 63.90 | 159199 | 0.71% |
| 30 Aug 2022 | 63.70 | 63.45 | 64.00 | 63.00 | 256575 | 1.59% |
| 29 Aug 2022 | 62.70 | 63.70 | 63.70 | 61.80 | 518554 | -3.54% |
| 26 Aug 2022 | 65.00 | 67.20 | 67.25 | 64.85 | 716928 | -2.77% |
| 25 Aug 2022 | 66.85 | 67.50 | 68.45 | 66.60 | 1012050 | -7.73% |
| 24 Aug 2022 | 72.45 | 73.50 | 73.80 | 72.00 | 1123151 | -1.36% |
| 23 Aug 2022 | 73.45 | 73.80 | 73.90 | 73.20 | 841060 | 0.34% |
| 22 Aug 2022 | 73.20 | 73.00 | 73.50 | 72.70 | 1044334 | 1.10% |
| 19 Aug 2022 | 72.40 | 73.35 | 73.35 | 71.80 | 838407 | -0.48% |
| 18 Aug 2022 | 72.75 | 72.50 | 73.20 | 72.20 | 692494 | 0.62% |
| 17 Aug 2022 | 72.30 | 72.40 | 72.70 | 72.10 | 469730 | 0.63% |
| 16 Aug 2022 | 71.85 | 70.50 | 72.50 | 70.35 | 736524 | 2.72% |
| 12 Aug 2022 | 69.95 | 70.00 | 70.25 | 69.25 | 391187 | 0.72% |
| 11 Aug 2022 | 69.45 | 69.50 | 69.70 | 69.00 | 254561 | 1.09% |
| 10 Aug 2022 | 68.70 | 69.50 | 69.50 | 68.45 | 291205 | 0.07% |
| 08 Aug 2022 | 68.65 | 68.00 | 69.40 | 67.80 | 371246 | 1.33% |
| 05 Aug 2022 | 67.75 | 67.00 | 67.95 | 67.00 | 335140 | 1.12% |
| 04 Aug 2022 | 67.00 | 66.95 | 67.35 | 66.20 | 243534 | 0.45% |
| 03 Aug 2022 | 66.70 | 67.15 | 68.30 | 66.30 | 323744 | -0.74% |
| 02 Aug 2022 | 67.20 | 66.10 | 68.00 | 65.90 | 504657 | 1.66% |
| 01 Aug 2022 | 66.10 | 65.20 | 66.45 | 65.15 | 352141 | 2.08% |
| 29 Jul 2022 | 64.75 | 62.75 | 65.00 | 62.45 | 411746 | 3.85% |
| 28 Jul 2022 | 62.35 | 62.50 | 63.00 | 61.50 | 293848 | 0.56% |
| 27 Jul 2022 | 62.00 | 62.90 | 62.90 | 59.35 | 872289 | -5.05% |
| 26 Jul 2022 | 65.30 | 65.70 | 65.95 | 65.00 | 123092 | -0.15% |
| 25 Jul 2022 | 65.40 | 66.15 | 66.45 | 64.80 | 155268 | -0.91% |
| 22 Jul 2022 | 66.00 | 64.00 | 68.50 | 63.60 | 786000 | 3.69% |
| 21 Jul 2022 | 63.65 | 63.80 | 63.85 | 63.40 | 90680 | 0.39% |
| 20 Jul 2022 | 63.40 | 63.20 | 63.75 | 63.00 | 92308 | 0.79% |
| 19 Jul 2022 | 62.90 | 62.65 | 63.35 | 62.40 | 163010 | 0.32% |
| 18 Jul 2022 | 62.70 | 62.30 | 62.90 | 62.15 | 89772 | 0.97% |
| 15 Jul 2022 | 62.10 | 62.70 | 62.70 | 62.00 | 58558 | -0.40% |
| 14 Jul 2022 | 62.35 | 62.90 | 63.15 | 62.05 | 51403 | -0.87% |
| 13 Jul 2022 | 62.90 | 62.85 | 63.30 | 62.60 | 68591 | 0.16% |
| 12 Jul 2022 | 62.80 | 62.45 | 63.70 | 62.25 | 111257 | 1.13% |
| 11 Jul 2022 | 62.10 | 62.55 | 63.25 | 61.50 | 140733 | -0.80% |
| 08 Jul 2022 | 62.60 | 62.45 | 62.90 | 62.30 | 79713 | 0.24% |
| 07 Jul 2022 | 62.45 | 62.25 | 62.70 | 62.00 | 55889 | 0.56% |
| 06 Jul 2022 | 62.10 | 62.40 | 62.65 | 61.80 | 49080 | 0.24% |
| 05 Jul 2022 | 61.95 | 62.40 | 62.60 | 61.70 | 72520 | 0.00% |
| 04 Jul 2022 | 61.95 | 61.70 | 62.35 | 61.70 | 53840 | -0.16% |
| 01 Jul 2022 | 62.05 | 62.85 | 62.85 | 61.20 | 124232 | -0.08% |
| 30 Jun 2022 | 62.10 | 61.85 | 62.55 | 61.30 | 82572 | 1.22% |
| 29 Jun 2022 | 61.35 | 60.80 | 61.80 | 60.80 | 79677 | -0.49% |
| 28 Jun 2022 | 61.65 | 61.15 | 61.85 | 60.60 | 63456 | 0.82% |
| 27 Jun 2022 | 61.15 | 61.95 | 62.30 | 60.00 | 138037 | 0.00% |
| 24 Jun 2022 | 61.15 | 59.85 | 61.50 | 59.65 | 106907 | 3.12% |
| 23 Jun 2022 | 59.30 | 59.30 | 59.85 | 58.30 | 174647 | 0.00% |
| 22 Jun 2022 | 59.30 | 60.10 | 60.75 | 59.00 | 181862 | -2.63% |
| 21 Jun 2022 | 60.90 | 59.95 | 61.65 | 59.05 | 177089 | 3.31% |
| 20 Jun 2022 | 58.95 | 62.30 | 62.35 | 58.60 | 264803 | -4.30% |
| 17 Jun 2022 | 61.60 | 62.50 | 62.75 | 61.30 | 148637 | -0.81% |
| 16 Jun 2022 | 62.10 | 62.90 | 63.90 | 61.80 | 182294 | -0.80% |
| 15 Jun 2022 | 62.60 | 63.15 | 63.90 | 61.05 | 205604 | -1.49% |
| 14 Jun 2022 | 63.55 | 63.90 | 64.35 | 63.10 | 153247 | -0.63% |
| 13 Jun 2022 | 63.95 | 65.00 | 65.35 | 63.80 | 160298 | -2.66% |
| 10 Jun 2022 | 65.70 | 66.30 | 66.70 | 65.50 | 154185 | -1.94% |
| 09 Jun 2022 | 67.00 | 64.75 | 67.70 | 64.00 | 550837 | 3.40% |
| 08 Jun 2022 | 64.80 | 65.00 | 65.60 | 64.70 | 88356 | -0.08% |
| 07 Jun 2022 | 64.85 | 65.45 | 65.45 | 64.50 | 94469 | -0.69% |
| 06 Jun 2022 | 65.30 | 64.60 | 65.50 | 63.80 | 110500 | 0.54% |
| 03 Jun 2022 | 64.95 | 65.50 | 65.80 | 64.70 | 104031 | -0.61% |
| 02 Jun 2022 | 65.35 | 65.00 | 65.65 | 64.50 | 126561 | 0.23% |
| 01 Jun 2022 | 65.20 | 63.75 | 65.50 | 63.05 | 180785 | 3.49% |
| 31 May 2022 | 63.00 | 66.25 | 66.40 | 57.40 | 384647 | -4.55% |
| 30 May 2022 | 66.00 | 65.95 | 66.35 | 65.10 | 153152 | 0.84% |
| 27 May 2022 | 65.45 | 65.50 | 65.90 | 64.55 | 107785 | 0.54% |
| 26 May 2022 | 65.10 | 65.00 | 65.45 | 63.50 | 176295 | 1.01% |
| 25 May 2022 | 64.45 | 64.95 | 65.45 | 64.15 | 139395 | -0.77% |
| 24 May 2022 | 64.95 | 66.45 | 66.80 | 64.75 | 189369 | -2.26% |
| 23 May 2022 | 66.45 | 68.10 | 68.30 | 66.15 | 151417 | -1.19% |
| 20 May 2022 | 67.25 | 67.50 | 67.95 | 66.65 | 176086 | 1.28% |
| 19 May 2022 | 66.40 | 66.50 | 66.80 | 65.50 | 192209 | -0.90% |
| 18 May 2022 | 67.00 | 66.70 | 67.75 | 66.45 | 177656 | 0.22% |
| 17 May 2022 | 66.85 | 65.95 | 67.00 | 65.40 | 264510 | 1.75% |
| 16 May 2022 | 65.70 | 65.30 | 66.40 | 65.30 | 129598 | 0.61% |
| 13 May 2022 | 65.30 | 65.20 | 66.80 | 65.00 | 247560 | 0.46% |
| 12 May 2022 | 65.00 | 65.30 | 65.75 | 64.40 | 257236 | -0.91% |
| 11 May 2022 | 65.60 | 66.85 | 67.20 | 65.25 | 434871 | -1.94% |
| 10 May 2022 | 66.90 | 70.30 | 71.25 | 66.35 | 747123 | -4.90% |
| 09 May 2022 | 70.35 | 66.50 | 70.95 | 65.70 | 2049815 | 7.16% |
| 06 May 2022 | 65.65 | 65.00 | 67.30 | 64.25 | 1625501 | 1.94% |
| 05 May 2022 | 64.40 | 64.40 | 65.35 | 63.15 | 418124 | 1.82% |
| 04 May 2022 | 63.25 | 65.35 | 65.35 | 63.00 | 291605 | 0.32% |
| 02 May 2022 | 63.05 | 62.95 | 64.05 | 62.05 | 273809 | 0.48% |
| 29 Apr 2022 | 62.75 | 63.15 | 63.25 | 62.60 | 105550 | -0.16% |
| 28 Apr 2022 | 62.85 | 63.45 | 63.45 | 62.50 | 103009 | 0.00% |
| 27 Apr 2022 | 62.85 | 63.05 | 63.25 | 62.55 | 139118 | -0.71% |
| 26 Apr 2022 | 63.30 | 62.30 | 63.65 | 62.30 | 156756 | 1.20% |
| 25 Apr 2022 | 62.55 | 63.00 | 63.00 | 62.25 | 112665 | -0.79% |
| 22 Apr 2022 | 63.05 | 62.50 | 63.40 | 62.35 | 151394 | 0.16% |
| 21 Apr 2022 | 62.95 | 62.50 | 63.20 | 62.50 | 113771 | 1.37% |
| 20 Apr 2022 | 62.10 | 62.95 | 63.50 | 61.00 | 169279 | -0.64% |
| 19 Apr 2022 | 62.50 | 62.95 | 63.70 | 62.05 | 207846 | 0.16% |
| 18 Apr 2022 | 62.40 | 63.00 | 63.40 | 62.00 | 185706 | -1.96% |
| 13 Apr 2022 | 63.65 | 63.50 | 64.60 | 63.10 | 192246 | 0.55% |
| 12 Apr 2022 | 63.30 | 64.00 | 64.00 | 62.90 | 176136 | -1.25% |
| 11 Apr 2022 | 64.10 | 64.50 | 65.30 | 63.65 | 341787 | 0.08% |
| 08 Apr 2022 | 64.05 | 64.70 | 65.80 | 63.90 | 375708 | -0.23% |
| 07 Apr 2022 | 64.20 | 63.45 | 67.30 | 63.25 | 851097 | 1.42% |
| 06 Apr 2022 | 63.30 | 63.55 | 64.30 | 62.50 | 376607 | -0.71% |
| 05 Apr 2022 | 63.75 | 63.00 | 64.10 | 62.60 | 368533 | 1.67% |
| 04 Apr 2022 | 62.70 | 62.60 | 63.70 | 61.95 | 490993 | 0.97% |
| 01 Apr 2022 | 62.10 | 59.80 | 62.50 | 59.70 | 240583 | 4.19% |
| 31 Mar 2022 | 59.60 | 59.95 | 60.40 | 59.50 | 291201 | -0.17% |
| 30 Mar 2022 | 59.70 | 60.00 | 61.55 | 59.00 | 437167 | 0.67% |
| 29 Mar 2022 | 59.30 | 60.55 | 61.30 | 59.20 | 452915 | -2.39% |
| 28 Mar 2022 | 60.75 | 61.95 | 61.95 | 60.50 | 209204 | -1.70% |
| 25 Mar 2022 | 61.80 | 61.95 | 62.40 | 61.55 | 165451 | -0.08% |
| 24 Mar 2022 | 61.85 | 61.45 | 62.35 | 61.05 | 212421 | 0.57% |
| 23 Mar 2022 | 61.50 | 62.25 | 62.50 | 61.20 | 204091 | -0.89% |
| 22 Mar 2022 | 62.05 | 62.95 | 62.95 | 62.00 | 132554 | -0.72% |
| 21 Mar 2022 | 62.50 | 62.95 | 63.20 | 62.30 | 355007 | -0.48% |
| 17 Mar 2022 | 62.80 | 63.10 | 63.50 | 62.55 | 153033 | 0.16% |
| 16 Mar 2022 | 62.70 | 62.90 | 63.05 | 62.00 | 326434 | 0.40% |
| 15 Mar 2022 | 62.45 | 63.30 | 63.90 | 62.15 | 147753 | -1.19% |
| 14 Mar 2022 | 63.20 | 64.15 | 64.20 | 63.00 | 107532 | -1.10% |
| 11 Mar 2022 | 63.90 | 62.90 | 64.20 | 62.30 | 213383 | 2.98% |
| 10 Mar 2022 | 62.05 | 62.65 | 63.50 | 61.90 | 210694 | 0.16% |
| 09 Mar 2022 | 61.95 | 61.45 | 62.25 | 60.80 | 164487 | 1.64% |
| 08 Mar 2022 | 60.95 | 60.50 | 61.75 | 60.40 | 148408 | 0.83% |
| 07 Mar 2022 | 60.45 | 62.00 | 62.10 | 59.80 | 216709 | -1.39% |
| 04 Mar 2022 | 61.30 | 60.50 | 62.50 | 60.00 | 234929 | 1.32% |
| 03 Mar 2022 | 60.50 | 62.00 | 62.40 | 60.15 | 266388 | -1.87% |
| 02 Mar 2022 | 61.65 | 61.00 | 62.30 | 60.95 | 149989 | 1.23% |
| 28 Feb 2022 | 60.90 | 60.50 | 61.25 | 60.25 | 166031 | 0.33% |
| 25 Feb 2022 | 60.70 | 60.20 | 61.70 | 60.20 | 318729 | 2.62% |
| 24 Feb 2022 | 59.15 | 62.00 | 62.30 | 59.00 | 421886 | -6.04% |
| 23 Feb 2022 | 62.95 | 63.00 | 64.45 | 62.75 | 142137 | 0.56% |
| 22 Feb 2022 | 62.60 | 63.00 | 63.95 | 62.10 | 233068 | -2.11% |
| 21 Feb 2022 | 63.95 | 65.00 | 65.20 | 63.05 | 193963 | -0.93% |
| 18 Feb 2022 | 64.55 | 64.50 | 65.10 | 64.25 | 114987 | 0.39% |
| 17 Feb 2022 | 64.30 | 65.35 | 65.60 | 63.50 | 192321 | -1.00% |
| 16 Feb 2022 | 64.95 | 65.40 | 66.80 | 64.70 | 360203 | 0.39% |
| 15 Feb 2022 | 64.70 | 63.70 | 65.50 | 63.70 | 270761 | 1.57% |
| 14 Feb 2022 | 63.70 | 64.95 | 64.95 | 63.30 | 297338 | -3.26% |
| 11 Feb 2022 | 65.85 | 66.50 | 66.95 | 65.50 | 204635 | -1.79% |
| 10 Feb 2022 | 67.05 | 66.35 | 69.60 | 66.10 | 451208 | 0.83% |
| 09 Feb 2022 | 66.50 | 66.35 | 67.40 | 65.40 | 243107 | 0.83% |
| 08 Feb 2022 | 65.95 | 67.00 | 67.35 | 65.55 | 286525 | -1.12% |
| 07 Feb 2022 | 66.70 | 67.90 | 68.75 | 66.50 | 321710 | -1.69% |
| 04 Feb 2022 | 67.85 | 69.75 | 69.75 | 67.50 | 315962 | -1.88% |
| 03 Feb 2022 | 69.15 | 69.00 | 71.95 | 68.75 | 785277 | 0.44% |
| 02 Feb 2022 | 68.85 | 68.95 | 72.15 | 68.30 | 1126531 | 0.73% |
| 01 Feb 2022 | 68.35 | 73.40 | 77.40 | 67.70 | 5968773 | -5.59% |
| 31 Jan 2022 | 72.40 | 66.00 | 76.35 | 65.10 | 6358890 | 13.04% |
| 28 Jan 2022 | 64.05 | 64.50 | 65.40 | 63.90 | 282862 | 0.23% |
| 27 Jan 2022 | 63.90 | 64.00 | 64.85 | 63.00 | 292989 | -0.23% |
| 25 Jan 2022 | 64.05 | 63.50 | 64.90 | 61.65 | 473560 | 0.95% |
| 24 Jan 2022 | 63.45 | 63.20 | 65.80 | 63.00 | 1578227 | -11.32% |
| 21 Jan 2022 | 71.55 | 74.00 | 74.65 | 71.00 | 371088 | -2.98% |
| 20 Jan 2022 | 73.75 | 72.95 | 75.60 | 72.70 | 437695 | 1.44% |
| 19 Jan 2022 | 72.70 | 72.95 | 73.60 | 72.00 | 314040 | -0.34% |
| 18 Jan 2022 | 72.95 | 75.20 | 75.45 | 72.60 | 395463 | -2.67% |
| 17 Jan 2022 | 74.95 | 74.15 | 75.65 | 74.00 | 527683 | 1.70% |
| 14 Jan 2022 | 73.70 | 74.00 | 74.55 | 73.15 | 424983 | -0.54% |
| 13 Jan 2022 | 74.10 | 74.50 | 76.00 | 74.00 | 805313 | 0.20% |
| 12 Jan 2022 | 73.95 | 69.50 | 75.50 | 69.30 | 2391959 | 6.94% |
| 11 Jan 2022 | 69.15 | 69.95 | 70.30 | 68.75 | 261956 | -0.50% |
| 10 Jan 2022 | 69.50 | 69.50 | 70.25 | 69.00 | 267706 | -0.36% |
| 07 Jan 2022 | 69.75 | 69.45 | 71.00 | 69.25 | 579897 | 1.09% |
| 06 Jan 2022 | 69.00 | 68.25 | 69.40 | 67.50 | 269246 | 0.29% |
| 05 Jan 2022 | 68.80 | 67.45 | 69.35 | 67.00 | 370827 | 2.46% |
| 04 Jan 2022 | 67.15 | 67.50 | 67.50 | 66.85 | 120264 | 0.30% |
| 03 Jan 2022 | 66.95 | 67.50 | 67.75 | 66.75 | 230779 | 0.00% |
| 31 Dec 2021 | 66.95 | 67.40 | 67.45 | 66.70 | 112600 | 0.15% |
| 30 Dec 2021 | 66.85 | 66.80 | 67.90 | 65.70 | 152478 | 0.22% |
| 29 Dec 2021 | 66.70 | 66.10 | 67.35 | 66.00 | 106735 | 0.15% |
| 28 Dec 2021 | 66.60 | 67.40 | 67.40 | 66.00 | 139594 | 0.15% |
| 27 Dec 2021 | 66.50 | 67.90 | 67.90 | 62.20 | 174583 | -1.63% |
| 24 Dec 2021 | 67.60 | 67.95 | 68.90 | 66.75 | 215680 | 0.22% |
| 23 Dec 2021 | 67.45 | 66.00 | 68.20 | 66.00 | 274294 | 2.74% |
| 22 Dec 2021 | 65.65 | 65.50 | 66.40 | 65.25 | 138009 | 1.00% |
| 21 Dec 2021 | 65.00 | 64.20 | 65.80 | 64.20 | 157756 | 1.25% |
| 20 Dec 2021 | 64.20 | 65.90 | 65.90 | 64.00 | 231124 | -2.58% |
| 17 Dec 2021 | 65.90 | 67.65 | 68.10 | 60.50 | 254172 | -2.66% |
| 16 Dec 2021 | 67.70 | 68.95 | 69.00 | 67.50 | 84506 | -1.31% |
| 15 Dec 2021 | 68.60 | 69.00 | 70.40 | 68.50 | 144943 | -0.58% |
| 14 Dec 2021 | 69.00 | 68.95 | 70.20 | 67.55 | 253717 | 0.66% |
| 13 Dec 2021 | 68.55 | 70.40 | 70.85 | 68.05 | 478751 | -1.44% |
| 10 Dec 2021 | 69.55 | 65.50 | 71.40 | 65.50 | 1165059 | 5.86% |
| 09 Dec 2021 | 65.70 | 65.80 | 66.00 | 65.30 | 129955 | 0.38% |
| 08 Dec 2021 | 65.45 | 65.50 | 66.10 | 65.15 | 153115 | 0.69% |
| 07 Dec 2021 | 65.00 | 65.50 | 66.90 | 64.60 | 299258 | 0.85% |
| 06 Dec 2021 | 64.45 | 65.90 | 65.90 | 64.30 | 122367 | -1.23% |
| 03 Dec 2021 | 65.25 | 65.05 | 65.75 | 64.95 | 136846 | 0.85% |
| 02 Dec 2021 | 64.70 | 64.70 | 65.70 | 64.10 | 141504 | 0.47% |
| 01 Dec 2021 | 64.40 | 64.90 | 64.90 | 63.85 | 114436 | 0.63% |
| 30 Nov 2021 | 64.00 | 63.65 | 65.00 | 63.55 | 127805 | 0.55% |
| 29 Nov 2021 | 63.65 | 64.95 | 65.20 | 62.50 | 209425 | -2.60% |
| 26 Nov 2021 | 65.35 | 65.60 | 66.20 | 65.00 | 134229 | -1.06% |
| 25 Nov 2021 | 66.05 | 66.95 | 66.95 | 65.80 | 111094 | -0.23% |
| 24 Nov 2021 | 66.20 | 66.40 | 67.50 | 65.95 | 161791 | 0.76% |
| 23 Nov 2021 | 65.70 | 65.00 | 66.00 | 64.30 | 129800 | 1.47% |
| 22 Nov 2021 | 64.75 | 66.50 | 66.95 | 64.30 | 170797 | -2.19% |
| 18 Nov 2021 | 66.20 | 66.50 | 66.95 | 65.85 | 126482 | -0.53% |
| 17 Nov 2021 | 66.55 | 67.35 | 67.50 | 66.40 | 95753 | -0.75% |
| 16 Nov 2021 | 67.05 | 67.95 | 68.00 | 67.00 | 111602 | -0.37% |
| 15 Nov 2021 | 67.30 | 69.50 | 69.50 | 67.00 | 210044 | -1.82% |
| 12 Nov 2021 | 68.55 | 71.70 | 72.00 | 68.30 | 619651 | -0.22% |
| 11 Nov 2021 | 68.70 | 68.50 | 69.70 | 68.00 | 266459 | 0.88% |
| 10 Nov 2021 | 68.10 | 68.45 | 68.45 | 67.75 | 102529 | 0.15% |
| 09 Nov 2021 | 68.00 | 67.95 | 68.65 | 67.00 | 167014 | 0.97% |
| 08 Nov 2021 | 67.35 | 69.00 | 69.00 | 66.40 | 298692 | -1.54% |
| 04 Nov 2021 | 68.40 | 67.95 | 68.75 | 67.55 | 146679 | 1.63% |
| 03 Nov 2021 | 67.30 | 67.90 | 68.90 | 67.10 | 241238 | -0.07% |
| 02 Nov 2021 | 67.35 | 66.00 | 67.65 | 65.70 | 244048 | 2.59% |
| 01 Nov 2021 | 65.65 | 66.00 | 66.00 | 65.00 | 94606 | 1.31% |
| 29 Oct 2021 | 64.80 | 65.90 | 66.00 | 63.50 | 178547 | -0.69% |
| 28 Oct 2021 | 65.25 | 65.75 | 66.15 | 65.05 | 132589 | -1.06% |
| 27 Oct 2021 | 65.95 | 66.00 | 66.80 | 65.55 | 108034 | 0.38% |
| 26 Oct 2021 | 65.70 | 65.45 | 66.00 | 65.15 | 111629 | 1.31% |
| 25 Oct 2021 | 64.85 | 67.00 | 67.40 | 64.60 | 294386 | -3.21% |
| 22 Oct 2021 | 67.00 | 67.50 | 69.35 | 66.85 | 235484 | -0.30% |
| 21 Oct 2021 | 67.20 | 66.45 | 69.20 | 66.00 | 239265 | 1.13% |
| 20 Oct 2021 | 66.45 | 67.80 | 67.95 | 65.55 | 220804 | -1.99% |
| 19 Oct 2021 | 67.80 | 70.30 | 70.50 | 67.15 | 289689 | -2.80% |
| 18 Oct 2021 | 69.75 | 68.50 | 71.50 | 68.50 | 747493 | 1.90% |
| 14 Oct 2021 | 68.45 | 68.10 | 69.70 | 67.80 | 239933 | 0.51% |
| 13 Oct 2021 | 68.10 | 69.40 | 69.80 | 67.85 | 351156 | -1.52% |
| 12 Oct 2021 | 69.15 | 67.25 | 70.60 | 66.70 | 511570 | 3.60% |
| 11 Oct 2021 | 66.75 | 66.90 | 67.40 | 66.00 | 151081 | 0.15% |
| 08 Oct 2021 | 66.65 | 67.50 | 67.85 | 66.00 | 179188 | -0.60% |
| 07 Oct 2021 | 67.05 | 67.50 | 68.00 | 66.70 | 147151 | 0.22% |
| 06 Oct 2021 | 66.90 | 67.00 | 67.90 | 66.00 | 170940 | 0.00% |
| 05 Oct 2021 | 66.90 | 67.95 | 67.95 | 66.50 | 205553 | -0.96% |
| 04 Oct 2021 | 67.55 | 67.45 | 68.60 | 66.75 | 208811 | 1.43% |
| 01 Oct 2021 | 66.60 | 67.95 | 68.20 | 64.50 | 215918 | -1.55% |
| 30 Sep 2021 | 67.65 | 68.00 | 68.00 | 67.05 | 106826 | 0.59% |
| 29 Sep 2021 | 67.25 | 65.35 | 67.55 | 64.80 | 261066 | 2.59% |
| 28 Sep 2021 | 65.55 | 65.20 | 66.50 | 64.60 | 151319 | 1.16% |
| 27 Sep 2021 | 64.80 | 65.45 | 65.45 | 64.55 | 96304 | -0.15% |
| 24 Sep 2021 | 64.90 | 66.40 | 66.40 | 64.50 | 171090 | -1.67% |
| 23 Sep 2021 | 66.00 | 66.00 | 66.70 | 65.75 | 128261 | 0.38% |
| 22 Sep 2021 | 65.75 | 66.00 | 66.80 | 65.50 | 112387 | -0.08% |
| 21 Sep 2021 | 65.80 | 65.70 | 66.60 | 64.30 | 145512 | 0.00% |
| 20 Sep 2021 | 65.80 | 67.05 | 68.35 | 65.15 | 244215 | -2.81% |
| 17 Sep 2021 | 67.70 | 69.45 | 70.10 | 67.40 | 249054 | -1.81% |
| 16 Sep 2021 | 68.95 | 69.95 | 70.40 | 68.00 | 348474 | -0.93% |
| 15 Sep 2021 | 69.60 | 65.50 | 72.00 | 64.50 | 1522181 | 5.61% |
| 14 Sep 2021 | 65.90 | 66.40 | 66.40 | 65.75 | 121106 | -0.15% |
| 13 Sep 2021 | 66.00 | 65.90 | 66.90 | 65.00 | 245549 | 1.54% |
| 09 Sep 2021 | 65.00 | 64.60 | 66.50 | 64.00 | 394839 | 0.39% |
| 08 Sep 2021 | 64.75 | 64.50 | 65.00 | 63.15 | 117383 | 1.33% |
| 07 Sep 2021 | 63.90 | 65.30 | 65.30 | 62.80 | 279394 | -1.77% |
| 06 Sep 2021 | 65.05 | 67.00 | 67.00 | 65.00 | 206713 | -2.69% |
| 03 Sep 2021 | 66.85 | 67.50 | 67.90 | 66.30 | 192613 | -0.67% |
| 02 Sep 2021 | 67.30 | 66.90 | 68.00 | 66.65 | 266820 | -3.51% |
| 01 Sep 2021 | 69.75 | 70.80 | 71.00 | 69.00 | 342440 | -0.71% |
| 31 Aug 2021 | 70.25 | 69.75 | 70.90 | 69.25 | 341344 | 1.44% |
| 30 Aug 2021 | 69.25 | 67.40 | 69.50 | 67.35 | 357950 | 3.13% |
| 27 Aug 2021 | 67.15 | 65.90 | 67.70 | 65.65 | 347823 | 1.97% |
| 26 Aug 2021 | 65.85 | 65.90 | 66.25 | 65.00 | 106803 | 1.15% |
| 25 Aug 2021 | 65.10 | 63.95 | 66.40 | 63.95 | 191077 | 1.96% |
| 24 Aug 2021 | 63.85 | 64.00 | 64.40 | 62.80 | 233953 | -0.23% |
| 23 Aug 2021 | 64.00 | 66.10 | 66.35 | 62.10 | 221859 | -2.74% |
| 20 Aug 2021 | 65.80 | 67.45 | 67.50 | 65.20 | 177095 | -2.08% |
| 18 Aug 2021 | 67.20 | 68.00 | 68.75 | 66.85 | 166839 | -0.07% |
| 17 Aug 2021 | 67.25 | 68.20 | 68.20 | 65.10 | 225534 | -1.39% |
| 16 Aug 2021 | 68.20 | 69.20 | 69.40 | 68.00 | 199921 | -0.87% |
| 13 Aug 2021 | 68.80 | 67.80 | 69.75 | 67.20 | 372360 | 2.46% |
| 12 Aug 2021 | 67.15 | 66.00 | 67.80 | 65.30 | 259849 | 2.75% |
| 11 Aug 2021 | 65.35 | 69.00 | 69.00 | 62.90 | 1398361 | -6.44% |
| 10 Aug 2021 | 69.85 | 73.85 | 74.40 | 68.00 | 558272 | -5.22% |
| 09 Aug 2021 | 73.70 | 73.00 | 74.50 | 72.50 | 369163 | 1.80% |
| 06 Aug 2021 | 72.40 | 72.50 | 73.40 | 72.05 | 249067 | 0.28% |
| 05 Aug 2021 | 72.20 | 72.65 | 73.45 | 71.10 | 253393 | -0.55% |
| 04 Aug 2021 | 72.60 | 72.50 | 74.70 | 72.00 | 504118 | 1.04% |
| 03 Aug 2021 | 71.85 | 72.50 | 72.90 | 71.50 | 151700 | -0.28% |
| 02 Aug 2021 | 72.05 | 72.95 | 73.00 | 71.80 | 170560 | -0.14% |
| 30 Jul 2021 | 72.15 | 72.85 | 73.00 | 72.00 | 137481 | 0.28% |
| 29 Jul 2021 | 71.95 | 72.50 | 73.00 | 71.80 | 216245 | -0.07% |
| 28 Jul 2021 | 72.00 | 72.00 | 72.50 | 71.70 | 214973 | 0.21% |
| 27 Jul 2021 | 71.85 | 72.75 | 73.40 | 71.65 | 257509 | -1.24% |
| 26 Jul 2021 | 72.75 | 73.45 | 74.00 | 72.50 | 254453 | -0.61% |
| 23 Jul 2021 | 73.20 | 73.40 | 75.60 | 71.50 | 590721 | 0.76% |
| 22 Jul 2021 | 72.65 | 72.00 | 73.50 | 71.60 | 319995 | 0.97% |
| 20 Jul 2021 | 71.95 | 73.10 | 73.50 | 71.00 | 321170 | -1.71% |
| 19 Jul 2021 | 73.20 | 74.00 | 74.10 | 72.85 | 332081 | -2.59% |
| 16 Jul 2021 | 75.15 | 73.40 | 76.60 | 72.00 | 828785 | 2.95% |
| 15 Jul 2021 | 73.00 | 72.55 | 73.60 | 72.55 | 247250 | 0.62% |
| 14 Jul 2021 | 72.55 | 73.10 | 73.60 | 72.25 | 312127 | -0.75% |
| 13 Jul 2021 | 73.10 | 73.20 | 74.25 | 72.70 | 194895 | 0.41% |
| 12 Jul 2021 | 72.80 | 74.00 | 74.60 | 72.50 | 264810 | -0.41% |
| 09 Jul 2021 | 73.10 | 73.60 | 74.45 | 72.60 | 336956 | -1.08% |
| 08 Jul 2021 | 73.90 | 74.50 | 75.20 | 73.60 | 350934 | -1.20% |
| 07 Jul 2021 | 74.80 | 75.00 | 76.05 | 74.50 | 306717 | 0.27% |
| 06 Jul 2021 | 74.60 | 76.75 | 77.30 | 74.00 | 527673 | -2.42% |
| 05 Jul 2021 | 76.45 | 78.25 | 78.25 | 76.05 | 499635 | -1.48% |
| 02 Jul 2021 | 77.60 | 77.00 | 78.70 | 76.65 | 1575157 | 2.99% |
| 01 Jul 2021 | 75.35 | 74.60 | 75.90 | 73.40 | 599116 | 1.69% |
| 30 Jun 2021 | 74.10 | 73.35 | 75.70 | 72.60 | 959619 | 1.51% |
| 29 Jun 2021 | 73.00 | 72.70 | 74.00 | 72.35 | 425346 | 0.41% |
| 28 Jun 2021 | 72.70 | 74.00 | 74.00 | 72.50 | 630043 | -1.02% |
| 25 Jun 2021 | 73.45 | 72.25 | 75.20 | 72.25 | 1471353 | 1.87% |
| 24 Jun 2021 | 72.10 | 79.00 | 79.70 | 72.00 | 3403692 | -9.82% |
| 23 Jun 2021 | 79.95 | 81.20 | 82.90 | 79.95 | 4122150 | -9.97% |
| 22 Jun 2021 | 88.80 | 86.35 | 92.00 | 86.35 | 3038931 | 4.04% |
| 21 Jun 2021 | 85.35 | 82.65 | 86.35 | 82.00 | 972986 | 1.61% |
| 18 Jun 2021 | 84.00 | 85.90 | 87.90 | 80.40 | 1541227 | -1.47% |
| 17 Jun 2021 | 85.25 | 86.20 | 88.25 | 83.80 | 1699561 | -1.27% |
| 16 Jun 2021 | 86.35 | 83.00 | 88.95 | 82.00 | 4585826 | 6.02% |
| 15 Jun 2021 | 81.45 | 80.40 | 82.50 | 80.00 | 741064 | 2.26% |
| 14 Jun 2021 | 79.65 | 81.00 | 81.00 | 77.50 | 798546 | -1.18% |
| 11 Jun 2021 | 80.60 | 81.55 | 81.90 | 80.30 | 719555 | 0.44% |
| 10 Jun 2021 | 80.25 | 78.50 | 82.35 | 77.60 | 2125282 | 2.03% |
| 09 Jun 2021 | 78.65 | 82.15 | 83.30 | 78.10 | 1559960 | -3.62% |
| 08 Jun 2021 | 81.60 | 82.50 | 85.00 | 80.50 | 1942965 | -1.15% |
| 07 Jun 2021 | 82.55 | 89.95 | 90.30 | 82.00 | 2831632 | -6.46% |
| 04 Jun 2021 | 88.25 | 90.75 | 93.75 | 86.55 | 6328305 | -1.84% |
| 03 Jun 2021 | 89.90 | 83.40 | 94.65 | 82.50 | 13786638 | 3.81% |
| 02 Jun 2021 | 86.60 | 76.80 | 90.40 | 72.35 | 29546978 | 14.32% |
| 01 Jun 2021 | 75.75 | 63.85 | 75.75 | 62.65 | 17986835 | 19.95% |
| 31 May 2021 | 63.15 | 59.65 | 64.40 | 59.00 | 2846519 | 6.40% |
| 28 May 2021 | 59.35 | 60.75 | 61.30 | 59.05 | 405503 | -1.58% |
| 27 May 2021 | 60.30 | 60.75 | 61.80 | 60.10 | 492283 | -0.58% |
| 26 May 2021 | 60.65 | 60.55 | 61.65 | 59.85 | 414213 | 0.17% |
| 25 May 2021 | 60.55 | 59.55 | 62.00 | 59.35 | 754936 | 2.37% |
| 24 May 2021 | 59.15 | 59.80 | 60.35 | 58.50 | 572820 | -1.09% |
| 21 May 2021 | 59.80 | 60.55 | 61.20 | 59.70 | 391172 | -0.75% |
| 20 May 2021 | 60.25 | 62.00 | 62.20 | 59.60 | 678724 | -2.43% |
| 19 May 2021 | 61.75 | 60.50 | 62.70 | 60.35 | 1558413 | 1.98% |
| 18 May 2021 | 60.55 | 62.50 | 63.50 | 60.15 | 1634193 | 1.42% |
| 17 May 2021 | 59.70 | 58.20 | 61.65 | 57.35 | 4615989 | 6.32% |
| 14 May 2021 | 56.15 | 55.40 | 56.75 | 54.00 | 769410 | 2.65% |
| 12 May 2021 | 54.70 | 54.95 | 57.00 | 54.50 | 769646 | -0.18% |
| 11 May 2021 | 54.80 | 52.70 | 55.75 | 52.70 | 978549 | 3.49% |
| 10 May 2021 | 52.95 | 54.00 | 54.60 | 52.40 | 497982 | 0.47% |
| 07 May 2021 | 52.70 | 53.20 | 53.40 | 52.60 | 236177 | -0.28% |
| 06 May 2021 | 52.85 | 53.25 | 53.40 | 52.50 | 250332 | 0.00% |
| 05 May 2021 | 52.85 | 53.40 | 53.40 | 52.10 | 284515 | 1.25% |
| 04 May 2021 | 52.20 | 52.30 | 53.60 | 52.00 | 514181 | 0.77% |
| 03 May 2021 | 51.80 | 51.95 | 52.25 | 51.30 | 227353 | -0.48% |
| 30 Apr 2021 | 52.05 | 52.00 | 52.90 | 51.50 | 333059 | 0.10% |
| 29 Apr 2021 | 52.00 | 52.50 | 53.00 | 51.55 | 322647 | 0.10% |
| 28 Apr 2021 | 51.95 | 51.40 | 52.40 | 51.15 | 331139 | 1.56% |
| 27 Apr 2021 | 51.15 | 50.50 | 51.80 | 50.20 | 240940 | 1.29% |
| 26 Apr 2021 | 50.50 | 50.45 | 50.95 | 49.85 | 139215 | 0.90% |
| 23 Apr 2021 | 50.05 | 50.00 | 50.90 | 49.90 | 122560 | 0.30% |
| 22 Apr 2021 | 49.90 | 50.90 | 50.90 | 49.80 | 166951 | -0.30% |
| 20 Apr 2021 | 50.05 | 50.95 | 50.95 | 49.80 | 152942 | 0.20% |
| 19 Apr 2021 | 49.95 | 50.25 | 50.40 | 49.15 | 181035 | -1.58% |
| 16 Apr 2021 | 50.75 | 51.20 | 51.80 | 50.50 | 168675 | -0.39% |
| 15 Apr 2021 | 50.95 | 51.75 | 51.75 | 50.15 | 152331 | -0.29% |
| 13 Apr 2021 | 51.10 | 50.70 | 51.45 | 50.10 | 246217 | 2.51% |
| 12 Apr 2021 | 49.85 | 52.90 | 53.00 | 49.50 | 606751 | -7.26% |
| 09 Apr 2021 | 53.75 | 52.20 | 55.10 | 51.50 | 1394861 | 3.66% |
| 08 Apr 2021 | 51.85 | 52.25 | 52.30 | 51.70 | 203620 | 0.19% |
| 07 Apr 2021 | 51.75 | 52.00 | 52.65 | 51.10 | 411233 | -0.19% |
| 06 Apr 2021 | 51.85 | 52.50 | 52.60 | 51.50 | 346684 | 1.07% |
| 05 Apr 2021 | 51.30 | 51.45 | 52.70 | 50.05 | 401799 | 0.20% |
| 01 Apr 2021 | 51.20 | 48.50 | 51.50 | 48.35 | 665990 | 6.44% |
| 31 Mar 2021 | 48.10 | 49.00 | 49.00 | 47.70 | 426745 | 1.37% |
| 30 Mar 2021 | 47.45 | 48.35 | 48.35 | 47.10 | 244100 | -0.11% |
| 26 Mar 2021 | 47.50 | 48.00 | 48.50 | 47.40 | 225750 | 0.53% |
| 25 Mar 2021 | 47.25 | 48.00 | 48.20 | 46.80 | 273768 | -2.07% |
| 24 Mar 2021 | 48.25 | 49.00 | 49.40 | 48.00 | 193720 | -2.23% |
| 23 Mar 2021 | 49.35 | 49.65 | 50.00 | 49.00 | 221774 | 0.20% |
| 22 Mar 2021 | 49.25 | 48.50 | 49.90 | 48.50 | 214870 | 1.13% |
| 19 Mar 2021 | 48.70 | 47.95 | 49.40 | 46.50 | 413955 | -0.41% |
| 18 Mar 2021 | 48.90 | 50.65 | 51.25 | 48.40 | 455638 | -2.59% |
| 17 Mar 2021 | 50.20 | 51.20 | 51.65 | 49.75 | 497260 | -1.08% |
| 16 Mar 2021 | 50.75 | 51.55 | 51.75 | 50.50 | 268472 | -1.36% |
| 15 Mar 2021 | 51.45 | 52.35 | 52.50 | 51.25 | 310637 | -1.15% |
| 12 Mar 2021 | 52.05 | 52.50 | 52.95 | 51.75 | 354803 | -0.10% |
| 10 Mar 2021 | 52.10 | 52.00 | 53.25 | 51.75 | 418305 | 0.48% |
| 09 Mar 2021 | 51.85 | 52.35 | 53.40 | 51.70 | 301119 | -1.52% |
| 08 Mar 2021 | 52.65 | 53.20 | 53.80 | 52.35 | 327309 | -1.03% |
| 05 Mar 2021 | 53.20 | 54.40 | 54.50 | 53.05 | 467642 | -0.37% |
| 04 Mar 2021 | 53.40 | 52.90 | 54.05 | 52.90 | 309145 | -0.19% |
| 03 Mar 2021 | 53.50 | 53.80 | 54.15 | 53.30 | 407107 | -0.56% |
| 02 Mar 2021 | 53.80 | 54.05 | 54.40 | 53.40 | 469823 | 0.47% |
| 01 Mar 2021 | 53.55 | 54.85 | 54.95 | 53.00 | 476013 | 0.00% |
| 26 Feb 2021 | 53.55 | 52.50 | 55.80 | 52.05 | 1110479 | 0.66% |
| 25 Feb 2021 | 53.20 | 52.50 | 53.70 | 52.40 | 865635 | 3.50% |
| 24 Feb 2021 | 51.40 | 51.35 | 51.80 | 50.00 | 350081 | 0.10% |
| 23 Feb 2021 | 51.35 | 51.40 | 52.30 | 51.10 | 351606 | 0.59% |
| 22 Feb 2021 | 51.05 | 52.10 | 52.60 | 50.80 | 475122 | -1.92% |
| 19 Feb 2021 | 52.05 | 53.50 | 54.00 | 51.20 | 704666 | -2.53% |
| 18 Feb 2021 | 53.40 | 54.35 | 54.70 | 53.10 | 635221 | -0.74% |
| 17 Feb 2021 | 53.80 | 54.40 | 55.60 | 52.75 | 2221314 | 0.00% |
| 16 Feb 2021 | 53.80 | 49.45 | 54.80 | 49.30 | 2125070 | 8.69% |
| 15 Feb 2021 | 49.50 | 50.75 | 51.25 | 49.20 | 691265 | -2.46% |
| 12 Feb 2021 | 50.75 | 52.55 | 52.80 | 50.50 | 735041 | -3.43% |
| 11 Feb 2021 | 52.55 | 51.95 | 53.50 | 51.20 | 873084 | -6.08% |
| 10 Feb 2021 | 55.95 | 56.50 | 56.90 | 55.80 | 1212979 | -0.18% |
| 09 Feb 2021 | 56.05 | 56.50 | 57.70 | 55.90 | 1701905 | -0.53% |
| 08 Feb 2021 | 56.35 | 59.45 | 61.60 | 55.35 | 7568827 | -0.18% |
| 05 Feb 2021 | 56.45 | 51.40 | 56.45 | 51.00 | 13345564 | 19.98% |
| 04 Feb 2021 | 47.05 | 46.35 | 47.95 | 46.20 | 971146 | 2.39% |
| 03 Feb 2021 | 45.95 | 45.80 | 46.55 | 45.65 | 508178 | 0.88% |
| 02 Feb 2021 | 45.55 | 45.00 | 46.25 | 45.00 | 402268 | 1.79% |
| 01 Feb 2021 | 44.75 | 44.00 | 45.15 | 44.00 | 458652 | 2.64% |
| 29 Jan 2021 | 43.60 | 43.80 | 44.80 | 43.50 | 213092 | 0.58% |
| 28 Jan 2021 | 43.35 | 42.50 | 43.70 | 42.10 | 249330 | 1.29% |
| 27 Jan 2021 | 42.80 | 42.80 | 43.50 | 42.65 | 160370 | -0.23% |
| 25 Jan 2021 | 42.90 | 43.95 | 44.65 | 42.55 | 213456 | -2.17% |
| 22 Jan 2021 | 43.85 | 44.60 | 44.90 | 43.60 | 179033 | -1.35% |
| 21 Jan 2021 | 44.45 | 44.60 | 45.50 | 44.25 | 336183 | 0.11% |
| 20 Jan 2021 | 44.40 | 44.40 | 45.20 | 44.00 | 201541 | 0.45% |
| 19 Jan 2021 | 44.20 | 44.40 | 45.00 | 44.00 | 163613 | 0.57% |
| 18 Jan 2021 | 43.95 | 45.05 | 45.40 | 43.70 | 257567 | -2.44% |
| 15 Jan 2021 | 45.05 | 45.50 | 46.25 | 44.85 | 307296 | -0.33% |
| 14 Jan 2021 | 45.20 | 45.50 | 45.75 | 44.70 | 193951 | 0.11% |
| 13 Jan 2021 | 45.15 | 45.35 | 46.25 | 44.75 | 335582 | -1.10% |
| 12 Jan 2021 | 45.65 | 45.30 | 46.75 | 43.30 | 521833 | 0.77% |
| 11 Jan 2021 | 45.30 | 46.75 | 46.75 | 45.00 | 367829 | -0.66% |
| 08 Jan 2021 | 45.60 | 47.00 | 47.30 | 45.40 | 497499 | -2.36% |
| 07 Jan 2021 | 46.70 | 48.80 | 48.80 | 46.10 | 1400153 | -2.20% |
| 06 Jan 2021 | 47.75 | 44.40 | 48.90 | 44.10 | 6293421 | 7.91% |
| 05 Jan 2021 | 44.25 | 44.20 | 44.80 | 43.80 | 265429 | 0.11% |
| 04 Jan 2021 | 44.20 | 44.65 | 44.90 | 43.90 | 256310 | 0.34% |
| 01 Jan 2021 | 44.05 | 43.90 | 45.10 | 43.85 | 232210 | 0.11% |
| 31 Dec 2020 | 44.00 | 44.70 | 44.80 | 43.80 | 168811 | -0.68% |
| 30 Dec 2020 | 44.30 | 44.05 | 45.30 | 43.70 | 407412 | 0.68% |
| 29 Dec 2020 | 44.00 | 44.50 | 45.00 | 43.75 | 220392 | -0.90% |
| 28 Dec 2020 | 44.40 | 44.95 | 45.30 | 43.80 | 377484 | -1.00% |
| 24 Dec 2020 | 44.85 | 41.60 | 46.90 | 40.85 | 3202155 | 7.30% |
