PSB Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 28.30 | 28.35 | 28.61 | 27.92 | 1698610 | -0.04% |
| 04 Dec 2025 | 28.31 | 28.51 | 28.84 | 28.23 | 1510127 | -0.53% |
| 03 Dec 2025 | 28.46 | 29.70 | 29.70 | 28.30 | 2964099 | -3.92% |
| 02 Dec 2025 | 29.62 | 29.87 | 30.25 | 29.52 | 1358119 | -1.00% |
| 01 Dec 2025 | 29.92 | 30.06 | 30.45 | 29.82 | 1232669 | 0.13% |
| 28 Nov 2025 | 29.88 | 30.11 | 30.28 | 29.80 | 903848 | -0.93% |
| 27 Nov 2025 | 30.16 | 30.43 | 30.43 | 30.00 | 728009 | -0.46% |
| 26 Nov 2025 | 30.30 | 30.01 | 31.00 | 30.00 | 2379418 | 1.30% |
| 25 Nov 2025 | 29.91 | 29.82 | 30.10 | 29.35 | 1589661 | 1.67% |
| 24 Nov 2025 | 29.42 | 29.80 | 30.02 | 29.28 | 1326898 | -1.08% |
| 21 Nov 2025 | 29.74 | 30.39 | 30.45 | 29.67 | 1541760 | -2.01% |
| 20 Nov 2025 | 30.35 | 31.40 | 31.45 | 30.29 | 2038907 | -2.97% |
| 19 Nov 2025 | 31.28 | 30.90 | 31.39 | 30.50 | 2419907 | 1.43% |
| 18 Nov 2025 | 30.84 | 30.80 | 31.37 | 30.69 | 2282150 | -0.16% |
| 17 Nov 2025 | 30.89 | 30.15 | 31.40 | 30.01 | 4497443 | 2.49% |
| 14 Nov 2025 | 30.14 | 29.90 | 30.24 | 29.80 | 1743449 | 0.37% |
| 13 Nov 2025 | 30.03 | 30.12 | 30.56 | 30.00 | 1361074 | -1.15% |
| 12 Nov 2025 | 30.38 | 30.65 | 30.77 | 30.25 | 1174747 | -0.36% |
| 11 Nov 2025 | 30.49 | 30.92 | 30.92 | 30.27 | 1119692 | -1.45% |
| 10 Nov 2025 | 30.94 | 31.21 | 31.39 | 30.68 | 1945568 | -0.23% |
| 07 Nov 2025 | 31.01 | 30.08 | 31.23 | 29.78 | 3629012 | 2.55% |
| 06 Nov 2025 | 30.24 | 31.48 | 31.48 | 30.16 | 2742450 | -2.89% |
| 04 Nov 2025 | 31.14 | 31.90 | 31.90 | 31.03 | 2595700 | -2.26% |
| 03 Nov 2025 | 31.86 | 31.48 | 32.40 | 31.28 | 5163099 | 1.89% |
| 31 Oct 2025 | 31.27 | 31.18 | 32.46 | 30.97 | 6860494 | 0.61% |
| 30 Oct 2025 | 31.08 | 31.53 | 31.68 | 31.01 | 2112020 | -1.49% |
| 29 Oct 2025 | 31.55 | 31.73 | 31.95 | 31.32 | 2335065 | -0.09% |
| 28 Oct 2025 | 31.58 | 31.40 | 31.85 | 30.95 | 5685857 | 1.54% |
| 27 Oct 2025 | 31.10 | 30.80 | 31.30 | 30.64 | 3101405 | 1.11% |
| 24 Oct 2025 | 30.76 | 31.16 | 31.21 | 30.58 | 2398121 | -1.03% |
| 23 Oct 2025 | 31.08 | 31.03 | 31.92 | 30.70 | 6533239 | 0.94% |
| 21 Oct 2025 | 30.79 | 31.07 | 31.25 | 30.62 | 1307509 | 0.00% |
| 20 Oct 2025 | 30.79 | 29.62 | 31.29 | 29.33 | 10237559 | 4.02% |
| 17 Oct 2025 | 29.60 | 30.88 | 30.97 | 29.00 | 6288449 | -2.12% |
| 16 Oct 2025 | 30.24 | 30.49 | 30.92 | 29.96 | 2972109 | 0.30% |
| 15 Oct 2025 | 30.15 | 29.24 | 30.40 | 29.20 | 3510319 | 3.43% |
| 14 Oct 2025 | 29.15 | 30.00 | 30.15 | 28.86 | 2383979 | -2.35% |
| 13 Oct 2025 | 29.85 | 30.20 | 30.20 | 29.66 | 1457809 | -1.16% |
| 10 Oct 2025 | 30.20 | 29.30 | 30.58 | 29.30 | 7285044 | 2.76% |
| 09 Oct 2025 | 29.39 | 29.40 | 29.54 | 29.15 | 1561979 | 0.03% |
| 08 Oct 2025 | 29.38 | 29.98 | 29.99 | 29.31 | 1450428 | -1.64% |
| 07 Oct 2025 | 29.87 | 29.87 | 30.50 | 29.65 | 1556917 | 0.37% |
| 06 Oct 2025 | 29.76 | 30.30 | 31.34 | 29.46 | 4416016 | -0.60% |
| 03 Oct 2025 | 29.94 | 30.08 | 30.49 | 29.84 | 2630951 | 0.03% |
| 01 Oct 2025 | 29.93 | 29.93 | 30.03 | 29.56 | 1257052 | 0.61% |
| 30 Sep 2025 | 29.75 | 29.09 | 30.19 | 29.03 | 2585214 | 2.06% |
| 29 Sep 2025 | 29.15 | 28.90 | 29.25 | 28.62 | 3696226 | 1.36% |
| 26 Sep 2025 | 28.76 | 29.20 | 29.29 | 28.50 | 1133790 | -1.78% |
| 25 Sep 2025 | 29.28 | 29.70 | 29.90 | 29.19 | 1070631 | -1.25% |
| 24 Sep 2025 | 29.65 | 30.57 | 30.89 | 29.54 | 3087681 | -1.27% |
| 23 Sep 2025 | 30.03 | 30.04 | 30.24 | 29.65 | 1354673 | -0.03% |
| 22 Sep 2025 | 30.04 | 30.39 | 30.78 | 29.91 | 1286505 | -1.31% |
| 19 Sep 2025 | 30.44 | 29.96 | 31.06 | 29.95 | 5218849 | 1.60% |
| 18 Sep 2025 | 29.96 | 30.53 | 30.54 | 29.76 | 2516972 | -0.89% |
| 17 Sep 2025 | 30.23 | 29.81 | 30.43 | 29.70 | 3843772 | 1.41% |
| 16 Sep 2025 | 29.81 | 29.45 | 29.94 | 29.29 | 1358361 | 1.36% |
| 15 Sep 2025 | 29.41 | 29.17 | 29.79 | 29.09 | 1313264 | 1.31% |
| 12 Sep 2025 | 29.03 | 29.44 | 29.64 | 28.95 | 1297780 | -1.09% |
| 11 Sep 2025 | 29.35 | 29.40 | 30.50 | 29.25 | 3189315 | 0.55% |
| 10 Sep 2025 | 29.19 | 28.53 | 29.57 | 28.53 | 1646276 | 2.78% |
| 09 Sep 2025 | 28.40 | 28.55 | 28.82 | 28.30 | 717434 | -0.49% |
| 08 Sep 2025 | 28.54 | 28.67 | 29.34 | 28.40 | 1242010 | -0.14% |
| 05 Sep 2025 | 28.58 | 28.42 | 28.76 | 28.15 | 729443 | 0.70% |
| 04 Sep 2025 | 28.38 | 29.07 | 29.18 | 28.03 | 768969 | -1.60% |
| 03 Sep 2025 | 28.84 | 28.62 | 28.98 | 28.62 | 686319 | 0.77% |
| 02 Sep 2025 | 28.62 | 28.33 | 29.12 | 28.12 | 1469812 | 1.42% |
| 01 Sep 2025 | 28.22 | 27.81 | 28.38 | 27.70 | 788826 | 1.77% |
| 29 Aug 2025 | 27.73 | 27.69 | 28.10 | 27.51 | 948326 | 0.25% |
| 28 Aug 2025 | 27.66 | 28.20 | 28.34 | 27.51 | 1219095 | -1.91% |
| 26 Aug 2025 | 28.20 | 29.00 | 29.18 | 28.11 | 1498829 | -2.42% |
| 25 Aug 2025 | 28.90 | 28.71 | 29.22 | 28.71 | 527590 | 0.24% |
| 22 Aug 2025 | 28.83 | 29.50 | 29.51 | 28.55 | 1007750 | -2.30% |
| 21 Aug 2025 | 29.51 | 29.56 | 29.95 | 29.20 | 889184 | 0.55% |
| 20 Aug 2025 | 29.35 | 29.10 | 29.55 | 29.10 | 1127905 | 0.72% |
| 19 Aug 2025 | 29.14 | 28.35 | 29.20 | 28.20 | 1103671 | 2.75% |
| 18 Aug 2025 | 28.36 | 28.20 | 28.66 | 28.20 | 722456 | 0.96% |
| 14 Aug 2025 | 28.09 | 28.10 | 28.35 | 27.95 | 336162 | -0.14% |
| 13 Aug 2025 | 28.13 | 28.25 | 28.45 | 28.04 | 514253 | -0.35% |
| 12 Aug 2025 | 28.23 | 28.19 | 28.33 | 28.04 | 596110 | 0.36% |
| 11 Aug 2025 | 28.13 | 28.07 | 28.25 | 27.82 | 830115 | 0.64% |
| 08 Aug 2025 | 27.95 | 28.45 | 28.80 | 27.70 | 1363296 | -1.83% |
| 07 Aug 2025 | 28.47 | 28.10 | 28.70 | 27.91 | 1470641 | 0.57% |
| 06 Aug 2025 | 28.31 | 28.80 | 28.98 | 28.16 | 1378547 | -1.36% |
| 05 Aug 2025 | 28.70 | 29.11 | 29.28 | 28.62 | 888680 | -0.93% |
| 04 Aug 2025 | 28.97 | 28.71 | 29.10 | 28.57 | 1168043 | 1.15% |
| 01 Aug 2025 | 28.64 | 29.12 | 29.39 | 28.53 | 1463658 | -1.78% |
| 31 Jul 2025 | 29.16 | 29.11 | 29.55 | 28.51 | 1877532 | -1.09% |
| 30 Jul 2025 | 29.48 | 29.85 | 30.15 | 29.30 | 1576002 | -0.67% |
| 29 Jul 2025 | 29.68 | 29.74 | 29.77 | 29.12 | 1508126 | 0.34% |
| 28 Jul 2025 | 29.58 | 30.00 | 30.28 | 29.32 | 2496176 | -1.24% |
| 25 Jul 2025 | 29.95 | 30.85 | 30.86 | 29.86 | 2876705 | -2.98% |
| 24 Jul 2025 | 30.87 | 31.10 | 31.35 | 30.67 | 2179744 | -0.74% |
| 23 Jul 2025 | 31.10 | 31.50 | 31.51 | 31.00 | 1579932 | -1.08% |
| 22 Jul 2025 | 31.44 | 31.97 | 32.21 | 31.28 | 1750306 | -1.66% |
| 21 Jul 2025 | 31.97 | 33.00 | 33.10 | 31.85 | 4258988 | -0.96% |
| 18 Jul 2025 | 32.28 | 32.44 | 32.55 | 31.96 | 1675364 | -0.25% |
| 17 Jul 2025 | 32.36 | 32.96 | 33.13 | 32.25 | 1707975 | -1.37% |
| 16 Jul 2025 | 32.81 | 32.15 | 33.54 | 32.15 | 5131261 | 2.05% |
| 15 Jul 2025 | 32.15 | 31.70 | 32.74 | 31.70 | 3487266 | 1.77% |
| 14 Jul 2025 | 31.59 | 31.45 | 31.97 | 31.17 | 1619207 | 0.25% |
| 11 Jul 2025 | 31.51 | 31.80 | 32.18 | 31.41 | 1607079 | -1.13% |
| 10 Jul 2025 | 31.87 | 32.33 | 32.54 | 31.70 | 1896977 | -1.06% |
| 09 Jul 2025 | 32.21 | 32.04 | 32.41 | 31.93 | 1428446 | 0.50% |
| 08 Jul 2025 | 32.05 | 32.32 | 32.62 | 31.75 | 1981404 | -0.87% |
| 07 Jul 2025 | 32.33 | 32.85 | 33.18 | 32.23 | 2060204 | -1.79% |
| 04 Jul 2025 | 32.92 | 33.14 | 33.39 | 32.70 | 2450538 | 0.30% |
| 03 Jul 2025 | 32.82 | 33.10 | 33.16 | 32.66 | 1542438 | -0.12% |
| 02 Jul 2025 | 32.86 | 33.33 | 33.51 | 32.67 | 3205621 | -0.99% |
| 01 Jul 2025 | 33.19 | 33.00 | 33.55 | 32.35 | 6260046 | 0.61% |
| 30 Jun 2025 | 32.99 | 32.70 | 33.55 | 32.10 | 7438641 | 2.77% |
| 27 Jun 2025 | 32.10 | 30.48 | 32.75 | 30.45 | 9827001 | 5.70% |
| 26 Jun 2025 | 30.37 | 30.50 | 30.70 | 30.04 | 2070064 | -0.03% |
| 25 Jun 2025 | 30.38 | 30.14 | 30.50 | 30.00 | 2167279 | 1.50% |
| 24 Jun 2025 | 29.93 | 30.50 | 30.65 | 29.77 | 3032672 | 1.39% |
| 23 Jun 2025 | 29.52 | 29.40 | 29.87 | 29.40 | 3098863 | -0.07% |
| 20 Jun 2025 | 29.54 | 29.95 | 30.32 | 29.38 | 7384673 | -1.37% |
| 19 Jun 2025 | 29.95 | 31.06 | 31.07 | 29.70 | 3089442 | -3.29% |
| 18 Jun 2025 | 30.97 | 31.26 | 31.46 | 30.86 | 1543819 | -0.99% |
| 17 Jun 2025 | 31.28 | 31.39 | 32.34 | 31.14 | 2943498 | 0.06% |
| 16 Jun 2025 | 31.26 | 31.25 | 31.44 | 30.34 | 3107655 | -0.54% |
| 13 Jun 2025 | 31.43 | 31.74 | 31.74 | 30.95 | 3287765 | -1.60% |
| 12 Jun 2025 | 31.94 | 32.36 | 32.65 | 31.81 | 2714054 | -1.15% |
| 11 Jun 2025 | 32.31 | 33.06 | 33.12 | 32.05 | 3868662 | -2.00% |
| 10 Jun 2025 | 32.97 | 33.30 | 33.60 | 32.80 | 3315017 | -0.87% |
| 09 Jun 2025 | 33.26 | 33.20 | 34.45 | 33.09 | 10585314 | 1.65% |
| 06 Jun 2025 | 32.72 | 32.91 | 33.49 | 32.13 | 5549289 | 0.03% |
| 05 Jun 2025 | 32.71 | 33.10 | 33.18 | 32.61 | 2612013 | -0.82% |
| 04 Jun 2025 | 32.98 | 32.88 | 33.13 | 31.85 | 3642540 | 0.73% |
| 03 Jun 2025 | 32.74 | 33.36 | 33.72 | 32.47 | 7323505 | -1.18% |
| 02 Jun 2025 | 33.13 | 32.97 | 33.40 | 32.00 | 10848458 | 3.56% |
| 30 May 2025 | 31.99 | 30.89 | 32.35 | 30.35 | 8629119 | 4.00% |
| 29 May 2025 | 30.76 | 31.07 | 31.27 | 30.65 | 1726107 | -0.36% |
| 28 May 2025 | 30.87 | 30.55 | 31.06 | 30.55 | 1948830 | 1.05% |
| 27 May 2025 | 30.55 | 30.80 | 30.83 | 30.11 | 1683905 | 0.13% |
| 26 May 2025 | 30.51 | 30.79 | 30.99 | 30.38 | 1388114 | -0.46% |
| 23 May 2025 | 30.65 | 30.54 | 30.88 | 30.08 | 1627317 | 0.56% |
| 22 May 2025 | 30.48 | 30.65 | 30.99 | 30.01 | 2178702 | -0.91% |
| 21 May 2025 | 30.76 | 30.78 | 30.90 | 30.10 | 3021510 | 0.10% |
| 20 May 2025 | 30.73 | 31.96 | 31.96 | 30.62 | 3695976 | -2.41% |
| 19 May 2025 | 31.49 | 30.48 | 32.40 | 30.27 | 10050566 | 4.20% |
| 16 May 2025 | 30.22 | 30.10 | 30.48 | 29.98 | 2977388 | 0.67% |
| 15 May 2025 | 30.02 | 30.15 | 30.30 | 29.90 | 2232188 | 0.00% |
| 14 May 2025 | 30.02 | 29.95 | 30.14 | 29.69 | 2769512 | 0.91% |
| 13 May 2025 | 29.75 | 28.89 | 29.85 | 28.79 | 3937010 | 2.98% |
| 12 May 2025 | 28.89 | 28.34 | 29.10 | 28.34 | 4633670 | 4.79% |
| 09 May 2025 | 27.57 | 26.83 | 27.73 | 26.30 | 3750835 | 0.73% |
| 08 May 2025 | 27.37 | 27.74 | 28.18 | 27.17 | 2544938 | -1.08% |
| 07 May 2025 | 27.67 | 27.28 | 27.91 | 27.15 | 2922656 | 0.11% |
| 06 May 2025 | 27.64 | 29.08 | 29.20 | 27.03 | 6632696 | -4.95% |
| 05 May 2025 | 29.08 | 29.35 | 29.60 | 28.89 | 5831165 | -0.85% |
| 02 May 2025 | 29.33 | 29.50 | 29.89 | 29.02 | 3718265 | -0.95% |
| 30 Apr 2025 | 29.61 | 30.85 | 31.09 | 29.05 | 10524860 | -2.08% |
| 29 Apr 2025 | 30.24 | 29.85 | 30.84 | 29.80 | 7377032 | 3.17% |
| 28 Apr 2025 | 29.31 | 28.60 | 29.48 | 28.51 | 3654726 | 1.49% |
| 25 Apr 2025 | 28.88 | 29.98 | 29.99 | 28.51 | 5276258 | -3.35% |
| 24 Apr 2025 | 29.88 | 29.97 | 30.39 | 29.81 | 3936624 | -0.33% |
| 23 Apr 2025 | 29.98 | 30.51 | 30.60 | 29.32 | 4982417 | -0.96% |
| 22 Apr 2025 | 30.27 | 30.38 | 30.90 | 29.61 | 8096884 | 0.83% |
| 21 Apr 2025 | 30.02 | 28.39 | 30.83 | 28.17 | 10431523 | 6.83% |
| 17 Apr 2025 | 28.10 | 28.16 | 28.39 | 27.85 | 4338423 | -0.18% |
| 16 Apr 2025 | 28.15 | 27.79 | 28.42 | 27.72 | 5123188 | 1.73% |
| 15 Apr 2025 | 27.67 | 27.30 | 27.78 | 27.06 | 3072716 | 2.44% |
| 11 Apr 2025 | 27.01 | 26.91 | 27.30 | 26.37 | 4758201 | 1.81% |
| 09 Apr 2025 | 26.53 | 26.43 | 26.80 | 26.09 | 4247045 | 0.38% |
| 08 Apr 2025 | 26.43 | 26.20 | 26.99 | 25.62 | 7726099 | 3.44% |
| 07 Apr 2025 | 25.55 | 25.50 | 26.80 | 25.22 | 11803051 | -8.85% |
| 04 Apr 2025 | 28.03 | 30.15 | 30.75 | 27.15 | 15806530 | -7.03% |
| 03 Apr 2025 | 30.15 | 31.14 | 31.30 | 29.85 | 22710746 | -1.18% |
| 02 Apr 2025 | 30.51 | 34.71 | 35.49 | 30.27 | 31535980 | -12.48% |
| 01 Apr 2025 | 34.86 | 37.37 | 37.37 | 34.86 | 22174742 | -20.01% |
| 28 Mar 2025 | 43.58 | 44.99 | 46.49 | 43.00 | 1494856 | -2.42% |
| 27 Mar 2025 | 44.66 | 44.00 | 45.24 | 43.60 | 1432022 | 0.18% |
| 26 Mar 2025 | 44.58 | 45.99 | 46.44 | 44.45 | 1898984 | -4.62% |
| 25 Mar 2025 | 46.74 | 45.50 | 50.50 | 45.35 | 13328625 | 4.66% |
| 24 Mar 2025 | 44.66 | 43.54 | 44.98 | 43.54 | 1507321 | 2.83% |
| 21 Mar 2025 | 43.43 | 41.15 | 43.86 | 40.73 | 1850080 | 5.46% |
| 20 Mar 2025 | 41.18 | 41.98 | 42.15 | 40.85 | 764054 | 0.29% |
| 19 Mar 2025 | 41.06 | 39.97 | 41.36 | 39.97 | 823234 | 3.04% |
| 18 Mar 2025 | 39.85 | 39.20 | 40.11 | 39.01 | 447388 | 2.47% |
| 17 Mar 2025 | 38.89 | 39.50 | 39.67 | 38.56 | 326381 | -0.56% |
| 13 Mar 2025 | 39.11 | 39.80 | 40.04 | 38.83 | 636967 | -0.41% |
| 12 Mar 2025 | 39.27 | 40.00 | 40.49 | 39.02 | 483208 | -1.53% |
| 11 Mar 2025 | 39.88 | 40.00 | 40.38 | 39.24 | 434792 | -0.52% |
| 10 Mar 2025 | 40.09 | 41.64 | 41.90 | 40.00 | 608113 | -3.75% |
| 07 Mar 2025 | 41.65 | 41.40 | 41.95 | 41.05 | 639160 | 1.12% |
| 06 Mar 2025 | 41.19 | 41.11 | 42.00 | 40.83 | 596171 | 1.75% |
| 05 Mar 2025 | 40.48 | 39.23 | 40.70 | 39.23 | 843024 | 3.08% |
| 04 Mar 2025 | 39.27 | 37.00 | 40.09 | 36.99 | 1128439 | 2.29% |
| 03 Mar 2025 | 38.39 | 40.00 | 40.74 | 37.73 | 1477671 | -4.60% |
| 28 Feb 2025 | 40.24 | 42.00 | 42.00 | 40.10 | 788282 | -4.35% |
| 27 Feb 2025 | 42.07 | 43.70 | 43.70 | 41.02 | 1308130 | -0.78% |
| 25 Feb 2025 | 42.40 | 44.00 | 44.50 | 42.05 | 902962 | -1.51% |
| 24 Feb 2025 | 43.05 | 43.20 | 43.80 | 42.10 | 371022 | -1.10% |
| 21 Feb 2025 | 43.53 | 44.50 | 45.47 | 42.95 | 797442 | -2.00% |
| 20 Feb 2025 | 44.42 | 42.88 | 45.18 | 42.52 | 832945 | 3.69% |
| 19 Feb 2025 | 42.84 | 41.64 | 43.03 | 41.31 | 616997 | 2.66% |
| 18 Feb 2025 | 41.73 | 43.36 | 43.36 | 41.41 | 523066 | -2.55% |
| 17 Feb 2025 | 42.82 | 43.00 | 43.61 | 42.12 | 532631 | -1.20% |
| 14 Feb 2025 | 43.34 | 44.55 | 44.94 | 43.00 | 602668 | -3.06% |
| 13 Feb 2025 | 44.71 | 44.50 | 45.14 | 44.11 | 492056 | 1.38% |
| 12 Feb 2025 | 44.10 | 43.90 | 45.00 | 41.49 | 1226689 | 0.43% |
| 11 Feb 2025 | 43.91 | 46.30 | 46.30 | 43.56 | 696021 | -4.61% |
| 10 Feb 2025 | 46.03 | 46.75 | 47.03 | 45.52 | 356192 | -1.83% |
| 07 Feb 2025 | 46.89 | 47.69 | 48.38 | 46.56 | 980718 | -1.57% |
| 06 Feb 2025 | 47.64 | 48.20 | 48.20 | 47.21 | 308121 | -0.31% |
| 05 Feb 2025 | 47.79 | 47.20 | 48.49 | 46.96 | 754339 | 1.94% |
| 04 Feb 2025 | 46.88 | 46.25 | 48.00 | 46.25 | 715720 | 2.02% |
| 03 Feb 2025 | 45.95 | 47.20 | 47.82 | 45.02 | 853647 | -4.15% |
| 01 Feb 2025 | 47.94 | 48.90 | 49.74 | 47.10 | 1070477 | -0.83% |
| 31 Jan 2025 | 48.34 | 47.19 | 48.64 | 46.93 | 933935 | 2.61% |
| 30 Jan 2025 | 47.11 | 46.49 | 47.77 | 46.27 | 883010 | 1.05% |
| 29 Jan 2025 | 46.62 | 46.17 | 47.24 | 45.83 | 500722 | 0.54% |
| 28 Jan 2025 | 46.37 | 45.99 | 47.27 | 44.88 | 1377213 | 1.27% |
| 27 Jan 2025 | 45.79 | 45.88 | 48.19 | 44.45 | 1582042 | -0.20% |
| 24 Jan 2025 | 45.88 | 47.82 | 48.20 | 45.75 | 742490 | -3.67% |
| 23 Jan 2025 | 47.63 | 47.95 | 48.05 | 47.03 | 663931 | 0.36% |
| 22 Jan 2025 | 47.46 | 49.25 | 49.25 | 46.71 | 967785 | -2.20% |
| 21 Jan 2025 | 48.53 | 49.85 | 49.97 | 48.26 | 853323 | -2.61% |
| 20 Jan 2025 | 49.83 | 49.95 | 50.59 | 49.14 | 1548008 | 1.28% |
| 17 Jan 2025 | 49.20 | 49.36 | 49.50 | 48.32 | 1837297 | -0.57% |
| 16 Jan 2025 | 49.48 | 49.94 | 52.00 | 48.21 | 13539906 | 6.91% |
| 15 Jan 2025 | 46.28 | 47.10 | 47.10 | 45.01 | 2145748 | -3.76% |
| 14 Jan 2025 | 48.09 | 42.58 | 50.54 | 42.54 | 4352609 | 14.17% |
| 13 Jan 2025 | 42.12 | 43.50 | 44.32 | 40.64 | 1010261 | -5.18% |
| 10 Jan 2025 | 44.42 | 46.09 | 46.39 | 44.10 | 552510 | -3.96% |
| 09 Jan 2025 | 46.25 | 46.80 | 47.42 | 46.05 | 433464 | -1.57% |
| 08 Jan 2025 | 46.99 | 47.60 | 47.60 | 46.53 | 309100 | -0.70% |
| 07 Jan 2025 | 47.32 | 47.24 | 47.76 | 46.76 | 443830 | 0.64% |
| 06 Jan 2025 | 47.02 | 49.64 | 49.64 | 46.60 | 787188 | -4.53% |
| 03 Jan 2025 | 49.25 | 48.69 | 50.75 | 48.69 | 1153666 | 1.21% |
| 02 Jan 2025 | 48.66 | 48.50 | 48.90 | 48.05 | 471851 | -0.12% |
| 01 Jan 2025 | 48.72 | 48.60 | 48.98 | 47.93 | 442911 | 1.18% |
| 31 Dec 2024 | 48.15 | 47.45 | 48.30 | 46.97 | 608566 | 1.95% |
| 30 Dec 2024 | 47.23 | 47.50 | 48.24 | 46.66 | 641494 | -0.96% |
| 27 Dec 2024 | 47.69 | 48.25 | 48.50 | 47.49 | 491031 | -0.71% |
| 26 Dec 2024 | 48.03 | 48.50 | 48.95 | 47.80 | 429245 | -0.21% |
| 24 Dec 2024 | 48.13 | 48.38 | 48.70 | 48.00 | 264667 | -0.19% |
| 23 Dec 2024 | 48.22 | 49.18 | 49.80 | 48.00 | 909984 | -1.05% |
| 20 Dec 2024 | 48.73 | 49.70 | 50.65 | 48.50 | 784510 | -2.72% |
| 19 Dec 2024 | 50.09 | 50.00 | 50.79 | 49.59 | 527279 | -1.38% |
| 18 Dec 2024 | 50.79 | 51.36 | 51.61 | 50.50 | 485872 | -1.09% |
| 17 Dec 2024 | 51.35 | 52.30 | 52.41 | 51.16 | 386889 | -1.63% |
| 16 Dec 2024 | 52.20 | 52.05 | 53.15 | 52.03 | 546668 | 0.40% |
| 13 Dec 2024 | 51.99 | 52.44 | 52.69 | 50.75 | 820590 | -1.05% |
| 12 Dec 2024 | 52.54 | 53.50 | 53.62 | 52.13 | 805782 | -1.94% |
| 11 Dec 2024 | 53.58 | 53.53 | 54.33 | 53.20 | 654384 | 0.13% |
| 10 Dec 2024 | 53.51 | 56.30 | 56.30 | 53.01 | 1351031 | -0.96% |
| 09 Dec 2024 | 54.03 | 54.19 | 54.62 | 53.62 | 856381 | 0.00% |
| 06 Dec 2024 | 54.03 | 54.79 | 55.90 | 53.70 | 2644849 | -0.99% |
| 05 Dec 2024 | 54.57 | 54.95 | 55.39 | 53.60 | 1907001 | -0.55% |
| 04 Dec 2024 | 54.87 | 51.50 | 55.10 | 51.26 | 5774328 | 7.59% |
| 03 Dec 2024 | 51.00 | 49.99 | 51.50 | 49.98 | 1384150 | 2.16% |
| 02 Dec 2024 | 49.92 | 50.07 | 50.20 | 49.42 | 527540 | -0.20% |
| 29 Nov 2024 | 50.02 | 50.19 | 50.94 | 49.35 | 1619843 | -0.58% |
| 28 Nov 2024 | 50.31 | 49.95 | 51.13 | 49.29 | 1271434 | 1.97% |
| 27 Nov 2024 | 49.34 | 49.40 | 49.55 | 48.47 | 651033 | 0.92% |
| 26 Nov 2024 | 48.89 | 48.90 | 49.40 | 48.65 | 588104 | 0.14% |
| 25 Nov 2024 | 48.82 | 48.08 | 50.31 | 48.08 | 1873302 | 3.89% |
| 22 Nov 2024 | 46.99 | 46.90 | 47.73 | 46.51 | 708704 | 1.36% |
| 21 Nov 2024 | 46.36 | 48.00 | 48.00 | 46.01 | 1234621 | -2.65% |
| 19 Nov 2024 | 47.62 | 48.09 | 49.28 | 47.03 | 1107485 | -0.21% |
| 18 Nov 2024 | 47.72 | 48.19 | 48.88 | 46.77 | 832553 | 0.61% |
| 14 Nov 2024 | 47.43 | 48.25 | 48.52 | 47.20 | 1125689 | 0.64% |
| 13 Nov 2024 | 47.13 | 49.50 | 50.57 | 46.56 | 2487906 | -6.80% |
| 12 Nov 2024 | 50.57 | 51.85 | 52.34 | 50.00 | 523586 | -2.09% |
| 11 Nov 2024 | 51.65 | 52.10 | 52.35 | 51.10 | 608249 | -1.02% |
| 08 Nov 2024 | 52.18 | 54.44 | 54.44 | 52.02 | 864218 | -3.30% |
| 07 Nov 2024 | 53.96 | 54.00 | 55.95 | 53.73 | 1447266 | -0.61% |
| 06 Nov 2024 | 54.29 | 53.18 | 54.70 | 52.92 | 1081569 | 2.61% |
| 05 Nov 2024 | 52.91 | 52.03 | 53.48 | 51.62 | 1526735 | 1.69% |
| 04 Nov 2024 | 52.03 | 53.49 | 53.49 | 51.52 | 967234 | -3.09% |
| 01 Nov 2024 | 53.69 | 52.90 | 54.00 | 52.26 | 605104 | 3.25% |
| 31 Oct 2024 | 52.00 | 51.40 | 53.40 | 51.21 | 2114889 | 0.93% |
| 30 Oct 2024 | 51.52 | 49.94 | 52.16 | 49.60 | 2034802 | 3.16% |
| 29 Oct 2024 | 49.94 | 48.77 | 50.22 | 48.33 | 1440252 | 2.71% |
| 28 Oct 2024 | 48.62 | 47.79 | 49.34 | 47.20 | 1098963 | 2.06% |
| 25 Oct 2024 | 47.64 | 49.90 | 50.25 | 47.05 | 1247080 | -4.18% |
| 24 Oct 2024 | 49.72 | 49.50 | 50.91 | 49.02 | 735837 | 0.53% |
| 23 Oct 2024 | 49.46 | 48.60 | 49.95 | 47.05 | 1480733 | 0.57% |
| 22 Oct 2024 | 49.18 | 52.05 | 52.24 | 48.90 | 1101871 | -5.68% |
| 21 Oct 2024 | 52.14 | 54.08 | 54.77 | 51.83 | 1640699 | -1.60% |
| 18 Oct 2024 | 52.99 | 52.00 | 54.08 | 51.01 | 1563569 | 1.57% |
| 17 Oct 2024 | 52.17 | 52.67 | 52.95 | 51.77 | 513658 | -0.80% |
| 16 Oct 2024 | 52.59 | 51.94 | 53.30 | 51.80 | 742703 | 1.21% |
| 15 Oct 2024 | 51.96 | 52.29 | 52.75 | 51.82 | 347352 | -0.54% |
| 14 Oct 2024 | 52.24 | 52.34 | 52.75 | 51.98 | 411690 | 0.15% |
| 11 Oct 2024 | 52.16 | 52.47 | 52.56 | 51.90 | 466311 | -0.15% |
| 10 Oct 2024 | 52.24 | 52.50 | 53.20 | 52.05 | 480543 | -0.13% |
| 09 Oct 2024 | 52.31 | 53.00 | 53.30 | 52.20 | 712610 | 0.50% |
| 08 Oct 2024 | 52.05 | 50.70 | 52.30 | 50.69 | 664032 | 2.14% |
| 07 Oct 2024 | 50.96 | 53.20 | 53.57 | 50.30 | 1199095 | -3.74% |
| 04 Oct 2024 | 52.94 | 53.51 | 54.18 | 52.60 | 1037926 | -1.30% |
| 03 Oct 2024 | 53.64 | 54.06 | 54.40 | 53.50 | 959161 | -2.06% |
| 01 Oct 2024 | 54.77 | 55.01 | 55.63 | 54.52 | 854593 | -0.81% |
| 30 Sep 2024 | 55.22 | 55.86 | 56.29 | 54.99 | 927054 | -1.30% |
| 27 Sep 2024 | 55.95 | 56.08 | 57.11 | 55.62 | 1165233 | 0.18% |
| 26 Sep 2024 | 55.85 | 55.85 | 57.85 | 55.05 | 1627775 | 0.22% |
| 25 Sep 2024 | 55.73 | 55.95 | 56.10 | 55.26 | 663641 | -0.27% |
| 24 Sep 2024 | 55.88 | 57.40 | 57.90 | 55.49 | 1927587 | -2.53% |
| 23 Sep 2024 | 57.33 | 55.30 | 57.94 | 54.51 | 3078463 | 5.54% |
| 20 Sep 2024 | 54.32 | 54.35 | 54.84 | 53.92 | 763343 | 0.43% |
| 19 Sep 2024 | 54.09 | 55.92 | 56.38 | 53.56 | 1565650 | -3.27% |
| 18 Sep 2024 | 55.92 | 55.96 | 56.52 | 55.00 | 1041654 | 0.20% |
| 17 Sep 2024 | 55.81 | 57.00 | 57.00 | 55.05 | 699688 | -2.07% |
| 16 Sep 2024 | 56.99 | 56.73 | 57.67 | 56.39 | 1208174 | 0.89% |
| 13 Sep 2024 | 56.49 | 55.20 | 58.05 | 55.01 | 3092151 | 2.80% |
| 12 Sep 2024 | 54.95 | 55.15 | 55.59 | 54.52 | 801063 | 0.35% |
| 11 Sep 2024 | 54.76 | 55.95 | 56.43 | 54.51 | 1247660 | -1.71% |
| 10 Sep 2024 | 55.71 | 56.08 | 57.01 | 55.55 | 1460974 | -0.05% |
| 09 Sep 2024 | 55.74 | 56.72 | 56.78 | 54.54 | 1640047 | -1.97% |
| 06 Sep 2024 | 56.86 | 57.52 | 57.90 | 56.15 | 1227957 | -1.28% |
| 05 Sep 2024 | 57.60 | 57.70 | 58.18 | 57.39 | 861853 | 0.00% |
| 04 Sep 2024 | 57.60 | 58.70 | 59.06 | 57.05 | 1426628 | -2.49% |
| 03 Sep 2024 | 59.07 | 59.25 | 59.68 | 59.00 | 617065 | -0.47% |
| 02 Sep 2024 | 59.35 | 59.85 | 59.99 | 58.90 | 775727 | -0.35% |
| 30 Aug 2024 | 59.56 | 60.31 | 60.31 | 59.20 | 922337 | 0.02% |
| 29 Aug 2024 | 59.55 | 60.40 | 60.40 | 59.30 | 977014 | -1.06% |
| 28 Aug 2024 | 60.19 | 59.92 | 61.48 | 59.80 | 1988684 | 0.37% |
| 27 Aug 2024 | 59.97 | 59.99 | 60.45 | 59.71 | 639296 | -0.13% |
| 26 Aug 2024 | 60.05 | 60.85 | 60.85 | 59.87 | 976510 | -0.60% |
| 23 Aug 2024 | 60.41 | 60.80 | 61.15 | 60.15 | 1112047 | -0.76% |
| 22 Aug 2024 | 60.87 | 60.84 | 62.00 | 60.48 | 1446047 | 0.78% |
| 21 Aug 2024 | 60.40 | 61.00 | 61.35 | 60.05 | 1539781 | -0.80% |
| 20 Aug 2024 | 60.89 | 61.12 | 61.65 | 60.54 | 1466115 | -0.38% |
| 19 Aug 2024 | 61.12 | 58.55 | 61.59 | 58.54 | 2957597 | 5.05% |
| 16 Aug 2024 | 58.18 | 58.00 | 58.45 | 57.75 | 1084270 | 1.24% |
| 14 Aug 2024 | 57.47 | 58.50 | 58.70 | 57.25 | 1483516 | -1.32% |
| 13 Aug 2024 | 58.24 | 60.10 | 60.67 | 58.00 | 2287941 | -3.27% |
| 12 Aug 2024 | 60.21 | 60.40 | 60.81 | 59.50 | 1740707 | -0.53% |
| 09 Aug 2024 | 60.53 | 61.00 | 61.75 | 60.39 | 2277784 | -0.56% |
| 08 Aug 2024 | 60.87 | 60.99 | 62.28 | 60.30 | 2465570 | 0.16% |
| 07 Aug 2024 | 60.77 | 61.35 | 61.50 | 59.45 | 2267143 | 2.55% |
| 06 Aug 2024 | 59.26 | 62.75 | 63.50 | 58.90 | 5403176 | -3.04% |
| 05 Aug 2024 | 61.12 | 62.10 | 64.05 | 60.61 | 7076084 | -8.15% |
| 02 Aug 2024 | 66.54 | 64.90 | 67.34 | 64.42 | 5203590 | 0.41% |
| 01 Aug 2024 | 66.27 | 66.80 | 68.70 | 65.46 | 5533145 | 0.05% |
| 31 Jul 2024 | 66.24 | 67.34 | 67.68 | 65.50 | 2447558 | -1.09% |
| 30 Jul 2024 | 66.97 | 69.25 | 69.75 | 66.72 | 3986236 | -3.08% |
| 29 Jul 2024 | 69.10 | 70.10 | 73.64 | 68.50 | 10746693 | 0.96% |
| 26 Jul 2024 | 68.44 | 64.25 | 70.65 | 63.85 | 16392000 | 6.54% |
| 25 Jul 2024 | 64.24 | 64.30 | 66.14 | 63.90 | 4655622 | -1.58% |
| 24 Jul 2024 | 65.27 | 61.35 | 66.42 | 61.01 | 7241779 | 6.35% |
| 23 Jul 2024 | 61.37 | 64.99 | 64.99 | 58.52 | 4291469 | -4.11% |
| 22 Jul 2024 | 64.00 | 63.00 | 65.30 | 61.94 | 3745693 | 0.98% |
| 19 Jul 2024 | 63.38 | 66.00 | 66.86 | 63.00 | 6464427 | -3.07% |
| 18 Jul 2024 | 65.39 | 64.05 | 68.40 | 63.28 | 19109296 | 2.56% |
| 16 Jul 2024 | 63.76 | 62.70 | 64.72 | 62.11 | 8586594 | 2.71% |
| 15 Jul 2024 | 62.08 | 59.87 | 63.14 | 58.59 | 7892334 | 4.76% |
| 12 Jul 2024 | 59.26 | 59.70 | 60.42 | 59.00 | 1933268 | -0.25% |
| 11 Jul 2024 | 59.41 | 60.00 | 60.31 | 59.05 | 1190565 | -0.70% |
| 10 Jul 2024 | 59.83 | 61.39 | 61.58 | 58.83 | 2528967 | -1.82% |
| 09 Jul 2024 | 60.94 | 58.77 | 63.00 | 58.38 | 7035632 | 4.10% |
| 08 Jul 2024 | 58.54 | 59.99 | 59.99 | 58.40 | 990762 | -0.95% |
| 05 Jul 2024 | 59.10 | 58.89 | 59.44 | 58.56 | 1168246 | 0.20% |
| 04 Jul 2024 | 58.98 | 58.94 | 59.86 | 58.92 | 1185800 | 0.60% |
| 03 Jul 2024 | 58.63 | 59.29 | 59.50 | 58.35 | 1408760 | -0.59% |
| 02 Jul 2024 | 58.98 | 59.55 | 59.56 | 58.45 | 1008297 | -0.56% |
| 01 Jul 2024 | 59.31 | 60.50 | 60.60 | 59.00 | 2117160 | -0.54% |
| 28 Jun 2024 | 59.63 | 58.90 | 60.80 | 58.90 | 1698029 | 1.39% |
| 27 Jun 2024 | 58.81 | 59.52 | 59.68 | 58.13 | 1822268 | -1.04% |
| 26 Jun 2024 | 59.43 | 60.67 | 60.70 | 59.00 | 1782925 | -0.78% |
| 25 Jun 2024 | 59.90 | 60.29 | 60.68 | 59.52 | 1069848 | -0.13% |
| 24 Jun 2024 | 59.98 | 61.00 | 61.70 | 59.85 | 1588187 | -1.82% |
| 21 Jun 2024 | 61.09 | 61.83 | 61.89 | 60.60 | 1467440 | -0.86% |
| 20 Jun 2024 | 61.62 | 61.49 | 63.50 | 61.33 | 2748193 | 0.67% |
| 19 Jun 2024 | 61.21 | 61.86 | 62.60 | 60.41 | 2631651 | -0.54% |
| 18 Jun 2024 | 61.54 | 63.59 | 64.00 | 61.37 | 3005019 | -2.58% |
| 14 Jun 2024 | 63.17 | 63.00 | 64.19 | 62.55 | 2287359 | 0.21% |
| 13 Jun 2024 | 63.04 | 62.10 | 63.40 | 61.98 | 3889105 | 2.24% |
| 12 Jun 2024 | 61.66 | 61.25 | 63.11 | 60.93 | 2797026 | 0.88% |
| 11 Jun 2024 | 61.12 | 61.70 | 61.70 | 60.32 | 2128963 | -0.03% |
| 10 Jun 2024 | 61.14 | 60.85 | 61.65 | 60.50 | 2157308 | 1.31% |
| 07 Jun 2024 | 60.35 | 59.50 | 60.80 | 58.70 | 2197308 | 1.86% |
| 06 Jun 2024 | 59.25 | 58.00 | 61.00 | 58.00 | 3124579 | 3.86% |
| 05 Jun 2024 | 57.05 | 56.65 | 57.95 | 52.70 | 3851180 | 4.20% |
| 04 Jun 2024 | 54.75 | 64.90 | 64.90 | 52.50 | 9626058 | -15.90% |
| 03 Jun 2024 | 65.10 | 64.10 | 66.30 | 62.30 | 10266417 | 6.63% |
| 31 May 2024 | 61.05 | 60.35 | 61.95 | 58.90 | 3211456 | 1.33% |
| 30 May 2024 | 60.25 | 61.80 | 62.35 | 60.00 | 2341808 | -2.51% |
| 29 May 2024 | 61.80 | 61.45 | 62.50 | 60.35 | 2641427 | 0.57% |
| 28 May 2024 | 61.45 | 64.80 | 65.45 | 61.05 | 5356759 | -4.58% |
| 27 May 2024 | 64.40 | 61.90 | 65.25 | 60.90 | 11193503 | 4.55% |
| 24 May 2024 | 61.60 | 62.55 | 63.25 | 61.25 | 2927622 | -1.52% |
| 23 May 2024 | 62.55 | 61.80 | 63.50 | 61.75 | 3796449 | 1.87% |
| 22 May 2024 | 61.40 | 62.65 | 62.75 | 60.15 | 2394480 | -0.49% |
| 21 May 2024 | 61.70 | 61.50 | 62.70 | 60.00 | 3955551 | 1.31% |
| 18 May 2024 | 60.90 | 59.25 | 61.65 | 59.05 | 858905 | 3.66% |
| 17 May 2024 | 58.75 | 57.40 | 59.40 | 57.35 | 1794280 | 2.71% |
| 16 May 2024 | 57.20 | 57.50 | 57.80 | 56.50 | 1168827 | 0.44% |
| 15 May 2024 | 56.95 | 56.40 | 59.20 | 56.40 | 2573539 | 1.52% |
| 14 May 2024 | 56.10 | 55.05 | 56.45 | 55.05 | 1238912 | 2.09% |
| 13 May 2024 | 54.95 | 55.00 | 57.00 | 53.85 | 2765995 | -3.77% |
| 10 May 2024 | 57.10 | 58.00 | 58.30 | 55.35 | 1952916 | -0.52% |
| 09 May 2024 | 57.40 | 59.30 | 60.05 | 57.00 | 1766283 | -3.37% |
| 08 May 2024 | 59.40 | 58.00 | 60.35 | 57.60 | 1748555 | 1.71% |
| 07 May 2024 | 58.40 | 59.60 | 60.40 | 57.80 | 2207604 | -2.10% |
| 06 May 2024 | 59.65 | 60.95 | 61.25 | 58.55 | 2382194 | -1.89% |
| 03 May 2024 | 60.80 | 62.70 | 62.95 | 60.30 | 2620832 | -2.33% |
| 02 May 2024 | 62.25 | 63.50 | 63.55 | 62.00 | 2063378 | -1.27% |
| 30 Apr 2024 | 63.05 | 64.30 | 65.10 | 62.40 | 4602090 | -1.94% |
| 29 Apr 2024 | 64.30 | 62.60 | 64.90 | 61.50 | 7413114 | 3.71% |
| 26 Apr 2024 | 62.00 | 62.25 | 62.95 | 61.70 | 3026060 | 0.40% |
| 25 Apr 2024 | 61.75 | 60.70 | 63.15 | 60.70 | 5764678 | 1.81% |
| 24 Apr 2024 | 60.65 | 60.75 | 61.40 | 60.40 | 1000297 | 0.08% |
| 23 Apr 2024 | 60.60 | 61.70 | 61.70 | 60.30 | 1389226 | -0.49% |
| 22 Apr 2024 | 60.90 | 59.45 | 61.15 | 59.40 | 1719445 | 3.48% |
| 19 Apr 2024 | 58.85 | 58.00 | 60.50 | 57.35 | 2887800 | -0.93% |
| 18 Apr 2024 | 59.40 | 60.65 | 61.20 | 58.35 | 1623844 | -0.59% |
| 16 Apr 2024 | 59.75 | 57.50 | 61.00 | 57.50 | 2722040 | 1.19% |
| 15 Apr 2024 | 59.05 | 58.55 | 60.20 | 57.05 | 2994536 | -2.64% |
| 12 Apr 2024 | 60.65 | 61.70 | 62.60 | 60.25 | 1856258 | -2.41% |
| 10 Apr 2024 | 62.15 | 61.40 | 62.85 | 60.40 | 3527764 | 1.64% |
| 09 Apr 2024 | 61.15 | 63.85 | 64.25 | 60.25 | 5253251 | -3.78% |
| 08 Apr 2024 | 63.55 | 65.15 | 65.40 | 63.05 | 2342142 | -1.63% |
| 05 Apr 2024 | 64.60 | 63.25 | 66.90 | 62.55 | 7774494 | 2.46% |
| 04 Apr 2024 | 63.05 | 64.80 | 65.40 | 62.40 | 3821379 | -1.79% |
| 03 Apr 2024 | 64.20 | 63.15 | 64.40 | 61.80 | 5723591 | 1.66% |
| 02 Apr 2024 | 63.15 | 63.50 | 64.90 | 62.40 | 2955050 | -0.55% |
| 01 Apr 2024 | 63.50 | 60.45 | 63.90 | 60.45 | 4014282 | 6.28% |
| 28 Mar 2024 | 59.75 | 56.95 | 61.90 | 56.75 | 5586956 | 6.13% |
| 27 Mar 2024 | 56.30 | 58.00 | 59.70 | 56.05 | 2155595 | -2.26% |
| 26 Mar 2024 | 57.60 | 59.65 | 60.20 | 57.10 | 2410690 | -3.11% |
| 22 Mar 2024 | 59.45 | 56.85 | 60.10 | 56.85 | 2912210 | 4.94% |
| 21 Mar 2024 | 56.65 | 56.00 | 58.00 | 56.00 | 1979251 | 2.07% |
| 20 Mar 2024 | 55.50 | 56.50 | 57.45 | 55.00 | 1903966 | -1.33% |
| 19 Mar 2024 | 56.25 | 57.75 | 58.80 | 55.90 | 1920780 | -2.43% |
| 18 Mar 2024 | 57.65 | 58.35 | 59.85 | 56.60 | 2390070 | -1.20% |
| 15 Mar 2024 | 58.35 | 60.60 | 62.35 | 56.80 | 4156365 | -2.91% |
| 14 Mar 2024 | 60.10 | 54.25 | 60.70 | 53.20 | 3827296 | 8.88% |
| 13 Mar 2024 | 55.20 | 60.35 | 61.20 | 54.70 | 4404128 | -8.99% |
| 12 Mar 2024 | 60.65 | 63.10 | 63.45 | 60.10 | 2454305 | -3.73% |
| 11 Mar 2024 | 63.00 | 64.10 | 65.50 | 62.75 | 2595516 | -2.33% |
| 07 Mar 2024 | 64.50 | 64.70 | 65.90 | 64.10 | 2059125 | -0.31% |
| 06 Mar 2024 | 64.70 | 67.00 | 68.30 | 63.90 | 5656774 | -4.36% |
| 05 Mar 2024 | 67.65 | 63.00 | 68.25 | 61.95 | 9388772 | 7.55% |
| 04 Mar 2024 | 62.90 | 64.85 | 65.15 | 62.60 | 1901891 | -2.71% |
| 02 Mar 2024 | 64.65 | 64.60 | 66.00 | 64.00 | 446915 | 0.54% |
| 01 Mar 2024 | 64.30 | 64.05 | 65.80 | 63.35 | 3076874 | -0.08% |
| 29 Feb 2024 | 64.35 | 63.40 | 65.50 | 61.20 | 3858092 | 2.88% |
| 28 Feb 2024 | 62.55 | 63.90 | 65.70 | 60.85 | 3326852 | -1.42% |
| 27 Feb 2024 | 63.45 | 65.00 | 65.95 | 63.00 | 2645200 | -3.64% |
| 26 Feb 2024 | 65.85 | 66.20 | 67.15 | 65.20 | 2557306 | 0.30% |
| 23 Feb 2024 | 65.65 | 67.45 | 67.85 | 65.50 | 2151554 | -2.67% |
| 22 Feb 2024 | 67.45 | 67.40 | 68.20 | 64.35 | 3607189 | 1.12% |
| 21 Feb 2024 | 66.70 | 66.30 | 69.90 | 66.00 | 5180883 | 1.06% |
| 20 Feb 2024 | 66.00 | 67.40 | 68.80 | 65.25 | 2647521 | -2.37% |
| 19 Feb 2024 | 67.60 | 67.40 | 70.05 | 66.80 | 4721020 | 0.15% |
| 16 Feb 2024 | 67.50 | 69.70 | 70.50 | 67.00 | 4643607 | -2.46% |
| 15 Feb 2024 | 69.20 | 65.95 | 71.00 | 64.45 | 8346596 | 5.81% |
| 14 Feb 2024 | 65.40 | 61.00 | 66.30 | 60.15 | 5250552 | 4.64% |
| 13 Feb 2024 | 62.50 | 59.10 | 63.90 | 57.80 | 7177723 | 4.25% |
| 12 Feb 2024 | 59.95 | 66.00 | 66.90 | 59.95 | 5581548 | -9.98% |
| 09 Feb 2024 | 66.60 | 71.15 | 72.15 | 64.30 | 11403573 | -6.06% |
| 08 Feb 2024 | 70.90 | 76.40 | 76.70 | 70.30 | 12174437 | -5.66% |
| 07 Feb 2024 | 75.15 | 72.70 | 76.90 | 71.55 | 21360089 | 3.73% |
| 06 Feb 2024 | 72.45 | 70.60 | 76.20 | 68.75 | 21124510 | 3.65% |
| 05 Feb 2024 | 69.90 | 67.00 | 77.50 | 63.65 | 52638420 | 7.37% |
| 02 Feb 2024 | 65.10 | 54.90 | 65.10 | 54.70 | 44823576 | 20.00% |
| 01 Feb 2024 | 54.25 | 50.00 | 54.80 | 48.70 | 24926160 | 6.69% |
| 31 Jan 2024 | 50.85 | 49.65 | 52.15 | 48.80 | 12170985 | 2.73% |
| 30 Jan 2024 | 49.50 | 50.25 | 51.85 | 49.00 | 10002205 | -0.90% |
| 29 Jan 2024 | 49.95 | 46.90 | 50.75 | 46.55 | 13513393 | 7.65% |
| 25 Jan 2024 | 46.40 | 46.70 | 47.55 | 45.95 | 3646336 | -0.96% |
| 24 Jan 2024 | 46.85 | 44.75 | 47.00 | 44.40 | 6081401 | 4.69% |
| 23 Jan 2024 | 44.75 | 48.95 | 50.60 | 44.40 | 12409690 | -6.38% |
| 20 Jan 2024 | 47.80 | 46.20 | 48.65 | 46.05 | 9336262 | 4.37% |
| 19 Jan 2024 | 45.80 | 45.75 | 46.00 | 44.85 | 3685313 | 1.44% |
| 18 Jan 2024 | 45.15 | 44.35 | 46.00 | 42.80 | 5083565 | 1.35% |
| 17 Jan 2024 | 44.55 | 44.50 | 45.25 | 44.00 | 3048122 | -1.66% |
| 16 Jan 2024 | 45.30 | 45.60 | 46.50 | 44.70 | 6019354 | -0.11% |
| 15 Jan 2024 | 45.35 | 44.95 | 46.35 | 44.55 | 6025465 | 1.68% |
| 12 Jan 2024 | 44.60 | 43.10 | 45.20 | 42.90 | 6873990 | 4.08% |
| 11 Jan 2024 | 42.85 | 43.00 | 43.55 | 42.70 | 1237229 | 0.23% |
| 10 Jan 2024 | 42.75 | 43.00 | 43.35 | 42.25 | 1092518 | -0.58% |
| 09 Jan 2024 | 43.00 | 43.50 | 43.75 | 42.70 | 1616925 | -0.35% |
| 08 Jan 2024 | 43.15 | 44.60 | 44.65 | 43.00 | 1724795 | -2.60% |
| 05 Jan 2024 | 44.30 | 44.85 | 45.20 | 43.45 | 1905336 | -1.23% |
| 04 Jan 2024 | 44.85 | 44.45 | 44.95 | 44.30 | 2739328 | 1.36% |
| 03 Jan 2024 | 44.25 | 43.30 | 44.70 | 43.30 | 4859336 | 1.49% |
| 02 Jan 2024 | 43.60 | 44.00 | 44.60 | 43.30 | 2532584 | -0.57% |
| 01 Jan 2024 | 43.85 | 43.15 | 44.30 | 43.15 | 1663927 | 1.62% |
| 29 Dec 2023 | 43.15 | 43.60 | 43.75 | 42.80 | 2127489 | -0.12% |
| 28 Dec 2023 | 43.20 | 43.75 | 44.40 | 43.00 | 2946821 | -0.80% |
| 27 Dec 2023 | 43.55 | 43.60 | 44.45 | 43.30 | 1907851 | -0.11% |
| 26 Dec 2023 | 43.60 | 43.35 | 43.90 | 42.75 | 1570846 | 1.16% |
| 22 Dec 2023 | 43.10 | 43.30 | 43.90 | 42.50 | 2852204 | 0.47% |
| 21 Dec 2023 | 42.90 | 42.00 | 43.30 | 41.10 | 4553498 | 2.14% |
| 20 Dec 2023 | 42.00 | 45.85 | 46.05 | 41.00 | 6299239 | -7.59% |
| 19 Dec 2023 | 45.45 | 45.85 | 46.70 | 45.10 | 6876681 | -0.87% |
| 18 Dec 2023 | 45.85 | 46.55 | 47.25 | 45.40 | 5770847 | -1.50% |
| 15 Dec 2023 | 46.55 | 45.60 | 46.85 | 44.70 | 8239731 | 3.10% |
| 14 Dec 2023 | 45.15 | 45.00 | 46.20 | 44.60 | 3074903 | 1.23% |
| 13 Dec 2023 | 44.60 | 44.35 | 44.80 | 43.95 | 1877432 | 0.56% |
| 12 Dec 2023 | 44.35 | 44.70 | 46.20 | 43.90 | 5329329 | -0.22% |
| 11 Dec 2023 | 44.45 | 43.50 | 45.00 | 43.25 | 4547773 | 2.89% |
| 08 Dec 2023 | 43.20 | 44.20 | 44.60 | 42.75 | 2298975 | -1.48% |
| 07 Dec 2023 | 43.85 | 44.10 | 45.00 | 43.60 | 3412896 | -0.23% |
| 06 Dec 2023 | 43.95 | 43.70 | 44.50 | 43.10 | 3383762 | 0.80% |
| 05 Dec 2023 | 43.60 | 43.15 | 44.25 | 42.75 | 8123217 | 1.99% |
| 04 Dec 2023 | 42.75 | 42.00 | 43.10 | 41.80 | 5227615 | 4.40% |
| 01 Dec 2023 | 40.95 | 41.00 | 42.35 | 40.55 | 2560117 | 0.00% |
| 30 Nov 2023 | 40.95 | 41.15 | 41.35 | 40.70 | 949562 | -0.24% |
| 29 Nov 2023 | 41.05 | 41.35 | 41.70 | 41.00 | 1279574 | -0.24% |
| 28 Nov 2023 | 41.15 | 40.70 | 41.80 | 40.15 | 1798327 | 1.11% |
| 24 Nov 2023 | 40.70 | 41.25 | 41.55 | 40.50 | 956224 | -1.21% |
| 23 Nov 2023 | 41.20 | 41.10 | 41.50 | 40.95 | 747953 | 0.24% |
| 22 Nov 2023 | 41.10 | 42.15 | 42.15 | 40.90 | 982071 | -2.03% |
| 21 Nov 2023 | 41.95 | 42.25 | 42.45 | 41.20 | 1171335 | -0.12% |
| 20 Nov 2023 | 42.00 | 42.40 | 42.75 | 41.80 | 1241156 | -0.47% |
| 17 Nov 2023 | 42.20 | 41.45 | 43.40 | 40.80 | 2126654 | 0.60% |
| 16 Nov 2023 | 41.95 | 42.25 | 42.40 | 41.75 | 1461838 | -0.24% |
| 15 Nov 2023 | 42.05 | 43.50 | 43.70 | 41.80 | 3158818 | -0.94% |
| 13 Nov 2023 | 42.45 | 40.30 | 42.95 | 39.90 | 4502809 | 5.20% |
| 12 Nov 2023 | 40.35 | 40.55 | 40.65 | 40.20 | 202014 | 0.62% |
| 10 Nov 2023 | 40.10 | 39.85 | 40.20 | 39.50 | 1221790 | 1.01% |
| 09 Nov 2023 | 39.70 | 40.30 | 40.35 | 39.50 | 1471746 | -0.38% |
| 08 Nov 2023 | 39.85 | 40.50 | 41.30 | 39.55 | 2389830 | -1.12% |
| 07 Nov 2023 | 40.30 | 40.00 | 40.50 | 39.10 | 3042940 | 2.28% |
| 06 Nov 2023 | 39.40 | 40.10 | 40.40 | 39.00 | 3633594 | -2.72% |
| 03 Nov 2023 | 40.50 | 40.75 | 41.15 | 40.20 | 2533069 | 0.25% |
| 02 Nov 2023 | 40.40 | 40.15 | 41.00 | 39.95 | 2012811 | 1.76% |
| 01 Nov 2023 | 39.70 | 39.35 | 39.85 | 39.10 | 1738727 | 1.15% |
| 31 Oct 2023 | 39.25 | 40.20 | 40.95 | 38.85 | 2871724 | -1.26% |
| 30 Oct 2023 | 39.75 | 39.60 | 39.95 | 38.60 | 2408867 | 0.25% |
| 27 Oct 2023 | 39.65 | 38.50 | 40.10 | 38.25 | 5022583 | 3.93% |
| 26 Oct 2023 | 38.15 | 38.70 | 38.70 | 36.55 | 3731278 | -1.55% |
| 25 Oct 2023 | 38.75 | 38.00 | 39.60 | 37.00 | 6397242 | 1.71% |
| 23 Oct 2023 | 38.10 | 40.55 | 40.95 | 37.60 | 5254635 | -5.69% |
| 20 Oct 2023 | 40.40 | 42.05 | 42.60 | 40.10 | 3881531 | -4.27% |
| 19 Oct 2023 | 42.20 | 41.85 | 42.70 | 41.20 | 2906191 | 0.36% |
| 18 Oct 2023 | 42.05 | 43.60 | 44.00 | 41.55 | 3600889 | -3.33% |
| 17 Oct 2023 | 43.50 | 43.50 | 44.35 | 43.25 | 2347863 | 0.69% |
| 16 Oct 2023 | 43.20 | 43.35 | 43.65 | 42.85 | 2070094 | 0.12% |
| 13 Oct 2023 | 43.15 | 43.45 | 44.20 | 43.05 | 3282564 | -1.93% |
| 12 Oct 2023 | 44.00 | 44.10 | 44.55 | 43.65 | 2325037 | 0.34% |
| 11 Oct 2023 | 43.85 | 44.65 | 45.15 | 43.60 | 2996340 | -1.02% |
| 10 Oct 2023 | 44.30 | 43.05 | 44.50 | 43.05 | 2999490 | 3.63% |
| 09 Oct 2023 | 42.75 | 44.70 | 44.70 | 42.50 | 5041914 | -5.84% |
| 06 Oct 2023 | 45.40 | 45.25 | 45.90 | 44.60 | 3830210 | 0.33% |
| 05 Oct 2023 | 45.25 | 46.70 | 46.90 | 44.90 | 5672546 | -0.88% |
| 04 Oct 2023 | 45.65 | 47.70 | 49.25 | 44.45 | 16308751 | -4.80% |
| 03 Oct 2023 | 47.95 | 46.50 | 48.35 | 46.00 | 8061958 | 3.34% |
| 29 Sep 2023 | 46.40 | 46.25 | 47.10 | 45.80 | 5143796 | 1.53% |
| 28 Sep 2023 | 45.70 | 46.30 | 48.60 | 45.20 | 13776837 | -0.54% |
| 27 Sep 2023 | 45.95 | 45.80 | 46.50 | 44.95 | 4505136 | 0.66% |
| 26 Sep 2023 | 45.65 | 45.80 | 46.55 | 45.15 | 5553556 | 0.33% |
| 25 Sep 2023 | 45.50 | 46.55 | 46.75 | 45.05 | 6824638 | -1.62% |
| 22 Sep 2023 | 46.25 | 45.25 | 47.15 | 44.25 | 15020676 | 3.35% |
| 21 Sep 2023 | 44.75 | 47.60 | 49.80 | 43.90 | 22484441 | -5.89% |
| 20 Sep 2023 | 47.55 | 48.75 | 50.60 | 47.10 | 15540850 | -5.18% |
| 18 Sep 2023 | 50.15 | 44.45 | 53.55 | 43.35 | 57382270 | 12.32% |
| 15 Sep 2023 | 44.65 | 41.95 | 45.70 | 41.70 | 23163913 | 5.18% |
| 14 Sep 2023 | 42.45 | 41.15 | 42.90 | 40.15 | 12496694 | 3.79% |
| 13 Sep 2023 | 40.90 | 38.25 | 41.25 | 37.15 | 9723199 | 6.10% |
| 12 Sep 2023 | 38.55 | 42.20 | 42.30 | 37.95 | 9719076 | -8.00% |
| 11 Sep 2023 | 41.90 | 40.00 | 42.75 | 39.60 | 11425626 | 5.41% |
| 08 Sep 2023 | 39.75 | 40.30 | 41.10 | 39.55 | 5271608 | -0.75% |
| 07 Sep 2023 | 40.05 | 39.90 | 40.50 | 39.00 | 6651961 | 1.14% |
| 06 Sep 2023 | 39.60 | 40.00 | 41.20 | 39.30 | 7395392 | 1.02% |
| 05 Sep 2023 | 39.20 | 37.65 | 41.20 | 37.45 | 24449052 | 5.52% |
| 04 Sep 2023 | 37.15 | 35.15 | 37.35 | 35.10 | 7901446 | 6.75% |
| 01 Sep 2023 | 34.80 | 34.70 | 35.30 | 34.05 | 3106577 | 0.43% |
| 31 Aug 2023 | 34.65 | 35.20 | 35.60 | 34.50 | 1905166 | -0.86% |
| 30 Aug 2023 | 34.95 | 34.95 | 35.80 | 34.55 | 3452521 | 0.58% |
| 29 Aug 2023 | 34.75 | 35.15 | 35.40 | 34.60 | 2091128 | -0.43% |
| 28 Aug 2023 | 34.90 | 35.35 | 35.90 | 34.80 | 3287471 | -0.57% |
| 25 Aug 2023 | 35.10 | 36.35 | 36.85 | 34.65 | 4772887 | -3.31% |
| 24 Aug 2023 | 36.30 | 37.80 | 37.90 | 36.10 | 6638830 | -2.94% |
| 23 Aug 2023 | 37.40 | 35.35 | 38.50 | 35.20 | 13018673 | 5.95% |
| 22 Aug 2023 | 35.30 | 35.95 | 36.35 | 35.20 | 2567204 | -1.40% |
| 21 Aug 2023 | 35.80 | 36.20 | 36.80 | 35.20 | 4193021 | 0.56% |
| 18 Aug 2023 | 35.60 | 34.50 | 36.50 | 34.45 | 10200886 | 3.49% |
| 17 Aug 2023 | 34.40 | 34.50 | 34.95 | 34.10 | 3753536 | 0.58% |
| 16 Aug 2023 | 34.20 | 33.80 | 35.25 | 33.30 | 6082415 | 1.18% |
| 14 Aug 2023 | 33.80 | 33.30 | 34.10 | 32.15 | 4562285 | 1.50% |
| 11 Aug 2023 | 33.30 | 32.15 | 34.60 | 31.95 | 10781419 | 4.06% |
| 10 Aug 2023 | 32.00 | 31.95 | 32.50 | 31.65 | 2534448 | 0.00% |
| 09 Aug 2023 | 32.00 | 31.85 | 32.40 | 31.60 | 2131509 | 0.47% |
| 08 Aug 2023 | 31.85 | 31.30 | 32.30 | 30.90 | 3036491 | 3.07% |
| 07 Aug 2023 | 30.90 | 32.75 | 32.75 | 30.70 | 4522654 | -6.36% |
| 04 Aug 2023 | 33.00 | 32.45 | 33.40 | 32.20 | 2168638 | 2.33% |
| 03 Aug 2023 | 32.25 | 32.05 | 32.55 | 31.85 | 1492730 | 0.31% |
| 02 Aug 2023 | 32.15 | 33.20 | 34.00 | 32.00 | 3454447 | -3.16% |
| 01 Aug 2023 | 33.20 | 32.95 | 33.65 | 32.95 | 1747704 | 1.37% |
| 31 Jul 2023 | 32.75 | 33.15 | 33.35 | 32.70 | 1288662 | -1.06% |
| 28 Jul 2023 | 33.10 | 33.40 | 33.65 | 33.05 | 941344 | -0.90% |
| 27 Jul 2023 | 33.40 | 33.50 | 33.80 | 33.15 | 1407932 | 0.45% |
| 26 Jul 2023 | 33.25 | 33.10 | 33.65 | 32.60 | 1817883 | 0.45% |
| 25 Jul 2023 | 33.10 | 34.50 | 34.70 | 33.00 | 3183539 | -4.20% |
| 24 Jul 2023 | 34.55 | 33.90 | 35.05 | 33.65 | 4618626 | 2.22% |
| 21 Jul 2023 | 33.80 | 33.15 | 34.10 | 33.05 | 2877986 | 1.65% |
| 20 Jul 2023 | 33.25 | 33.40 | 34.25 | 33.05 | 2440327 | -0.30% |
| 19 Jul 2023 | 33.35 | 33.10 | 33.75 | 32.90 | 2462782 | 1.06% |
| 18 Jul 2023 | 33.00 | 34.05 | 34.15 | 32.75 | 2570302 | -2.08% |
| 17 Jul 2023 | 33.70 | 33.30 | 33.85 | 33.05 | 2362637 | 2.12% |
| 14 Jul 2023 | 33.00 | 33.55 | 33.65 | 32.60 | 3032343 | -0.45% |
| 13 Jul 2023 | 33.15 | 35.05 | 35.80 | 33.00 | 6603157 | -5.15% |
| 12 Jul 2023 | 34.95 | 33.05 | 35.35 | 33.05 | 10649532 | 5.91% |
| 11 Jul 2023 | 33.00 | 32.95 | 33.35 | 32.80 | 1673926 | 0.92% |
| 10 Jul 2023 | 32.70 | 33.15 | 34.25 | 32.50 | 4408314 | -1.06% |
| 07 Jul 2023 | 33.05 | 33.50 | 33.70 | 32.45 | 3169094 | -1.20% |
| 06 Jul 2023 | 33.45 | 33.05 | 34.10 | 32.80 | 3720688 | 1.21% |
| 05 Jul 2023 | 33.05 | 33.00 | 33.45 | 32.55 | 4413102 | 0.15% |
| 04 Jul 2023 | 33.00 | 32.30 | 33.45 | 31.60 | 7712716 | 1.38% |
| 03 Jul 2023 | 32.55 | 32.15 | 32.80 | 31.75 | 6765995 | 1.88% |
| 30 Jun 2023 | 31.95 | 30.05 | 32.20 | 30.05 | 4250538 | 6.68% |
| 28 Jun 2023 | 29.95 | 29.90 | 30.15 | 29.55 | 1134866 | 1.18% |
| 27 Jun 2023 | 29.60 | 29.70 | 30.15 | 29.50 | 1120309 | -0.34% |
| 26 Jun 2023 | 29.70 | 29.90 | 30.10 | 29.45 | 968807 | -0.67% |
| 23 Jun 2023 | 29.90 | 30.60 | 30.75 | 29.70 | 2177501 | -2.29% |
| 22 Jun 2023 | 30.60 | 31.40 | 31.40 | 30.40 | 1065178 | -1.92% |
| 21 Jun 2023 | 31.20 | 31.50 | 31.80 | 31.10 | 1036240 | -0.64% |
| 20 Jun 2023 | 31.40 | 31.30 | 31.60 | 31.00 | 1461021 | 0.48% |
| 19 Jun 2023 | 31.25 | 31.15 | 32.00 | 30.90 | 2206891 | 0.64% |
| 16 Jun 2023 | 31.05 | 31.10 | 31.50 | 30.85 | 1563702 | 0.65% |
| 15 Jun 2023 | 30.85 | 31.95 | 32.00 | 30.70 | 1957484 | -2.83% |
| 14 Jun 2023 | 31.75 | 32.10 | 32.15 | 31.60 | 985669 | -0.16% |
| 13 Jun 2023 | 31.80 | 32.50 | 32.80 | 31.10 | 1988079 | -0.62% |
| 12 Jun 2023 | 32.00 | 32.10 | 32.35 | 31.80 | 1246366 | -0.16% |
| 09 Jun 2023 | 32.05 | 32.70 | 32.75 | 31.75 | 1951536 | -2.29% |
| 08 Jun 2023 | 32.80 | 32.60 | 33.75 | 32.50 | 4818883 | 2.02% |
| 07 Jun 2023 | 32.15 | 32.15 | 32.70 | 32.10 | 1647799 | 0.16% |
| 06 Jun 2023 | 32.10 | 32.50 | 32.80 | 31.85 | 1612035 | -1.83% |
| 05 Jun 2023 | 32.70 | 33.25 | 33.45 | 32.50 | 1479321 | -1.51% |
| 02 Jun 2023 | 33.20 | 33.55 | 34.15 | 32.85 | 2991429 | -1.04% |
| 01 Jun 2023 | 33.55 | 32.25 | 34.15 | 32.25 | 5786821 | 4.03% |
| 31 May 2023 | 32.25 | 32.00 | 32.60 | 31.75 | 1996302 | 0.78% |
| 30 May 2023 | 32.00 | 31.60 | 32.80 | 31.25 | 1467299 | 0.79% |
| 29 May 2023 | 31.75 | 33.00 | 33.15 | 31.50 | 2600131 | -2.76% |
| 26 May 2023 | 32.65 | 31.00 | 32.95 | 31.00 | 3639170 | 5.49% |
| 25 May 2023 | 30.95 | 30.95 | 31.30 | 30.65 | 1428715 | 0.00% |
| 24 May 2023 | 30.95 | 30.75 | 31.25 | 30.50 | 1478842 | 0.16% |
| 23 May 2023 | 30.90 | 31.05 | 31.45 | 30.65 | 1970258 | 0.00% |
| 22 May 2023 | 30.90 | 31.30 | 31.50 | 30.80 | 1934254 | -0.48% |
| 19 May 2023 | 31.05 | 32.50 | 32.60 | 30.75 | 3211201 | -4.31% |
| 18 May 2023 | 32.45 | 32.80 | 33.20 | 32.25 | 1443119 | -0.31% |
| 17 May 2023 | 32.55 | 32.90 | 33.25 | 31.90 | 3437050 | -0.91% |
| 16 May 2023 | 32.85 | 31.90 | 33.80 | 31.65 | 6582998 | 3.30% |
| 15 May 2023 | 31.80 | 32.00 | 32.00 | 31.30 | 1777276 | -0.31% |
| 12 May 2023 | 31.90 | 31.90 | 32.25 | 31.25 | 1952399 | 0.16% |
| 11 May 2023 | 31.85 | 31.95 | 32.50 | 31.55 | 3256766 | 0.63% |
| 10 May 2023 | 31.65 | 32.10 | 32.20 | 30.95 | 4142211 | -0.94% |
| 09 May 2023 | 31.95 | 32.45 | 33.20 | 31.60 | 3896749 | -1.24% |
| 08 May 2023 | 32.35 | 33.60 | 33.65 | 31.85 | 5526444 | -2.71% |
| 05 May 2023 | 33.25 | 35.30 | 35.55 | 32.65 | 6250423 | -5.27% |
| 04 May 2023 | 35.10 | 35.40 | 35.45 | 34.15 | 5924093 | 2.48% |
| 03 May 2023 | 34.25 | 36.30 | 36.65 | 33.25 | 8808085 | -8.54% |
| 02 May 2023 | 37.45 | 36.70 | 38.70 | 36.20 | 14243061 | 4.03% |
| 28 Apr 2023 | 36.00 | 33.95 | 36.65 | 33.80 | 13742757 | 7.95% |
| 27 Apr 2023 | 33.35 | 32.80 | 33.65 | 32.70 | 3338923 | 2.46% |
| 26 Apr 2023 | 32.55 | 32.50 | 33.15 | 31.85 | 3434306 | -0.91% |
| 25 Apr 2023 | 32.85 | 33.40 | 34.35 | 32.45 | 8601235 | -0.76% |
| 24 Apr 2023 | 33.10 | 30.95 | 33.45 | 30.80 | 9831952 | 7.99% |
| 21 Apr 2023 | 30.65 | 31.30 | 31.30 | 30.35 | 2671769 | -1.61% |
| 20 Apr 2023 | 31.15 | 31.90 | 32.10 | 30.80 | 3202779 | -1.89% |
| 19 Apr 2023 | 31.75 | 32.75 | 33.40 | 31.30 | 8318189 | -3.05% |
| 18 Apr 2023 | 32.75 | 33.45 | 34.65 | 32.20 | 26237644 | 1.71% |
| 17 Apr 2023 | 32.20 | 27.95 | 33.20 | 27.10 | 16463726 | 15.83% |
| 13 Apr 2023 | 27.80 | 26.95 | 28.20 | 26.60 | 1998251 | 3.73% |
| 12 Apr 2023 | 26.80 | 27.45 | 27.50 | 26.55 | 907148 | -1.47% |
| 11 Apr 2023 | 27.20 | 26.35 | 28.55 | 26.20 | 4824327 | 4.62% |
| 10 Apr 2023 | 26.00 | 26.70 | 26.80 | 25.80 | 976695 | -0.95% |
| 06 Apr 2023 | 26.25 | 25.80 | 26.85 | 25.70 | 1680819 | 0.77% |
| 05 Apr 2023 | 26.05 | 26.90 | 26.95 | 25.90 | 1177571 | -2.62% |
| 03 Apr 2023 | 26.75 | 25.70 | 27.05 | 25.40 | 2950418 | 4.29% |
| 31 Mar 2023 | 25.65 | 25.10 | 27.00 | 25.10 | 2144577 | 2.19% |
| 29 Mar 2023 | 25.10 | 23.70 | 25.50 | 23.45 | 2626116 | 5.91% |
| 28 Mar 2023 | 23.70 | 23.90 | 24.15 | 23.10 | 1356528 | -0.84% |
| 27 Mar 2023 | 23.90 | 24.60 | 24.60 | 23.70 | 1271379 | -2.65% |
| 24 Mar 2023 | 24.55 | 25.55 | 25.65 | 24.10 | 928553 | -3.91% |
| 23 Mar 2023 | 25.55 | 25.85 | 25.95 | 25.40 | 879047 | -0.97% |
| 22 Mar 2023 | 25.80 | 25.85 | 26.60 | 25.65 | 1005842 | -0.19% |
| 21 Mar 2023 | 25.85 | 25.50 | 26.05 | 25.20 | 989329 | 2.17% |
| 20 Mar 2023 | 25.30 | 25.85 | 25.85 | 25.00 | 1127430 | -2.13% |
| 17 Mar 2023 | 25.85 | 26.05 | 26.55 | 25.50 | 1709480 | 0.39% |
| 16 Mar 2023 | 25.75 | 25.30 | 25.95 | 24.35 | 2223759 | 1.78% |
| 15 Mar 2023 | 25.30 | 25.80 | 26.25 | 25.05 | 1215865 | -0.59% |
| 14 Mar 2023 | 25.45 | 26.80 | 26.95 | 25.20 | 2189729 | -3.60% |
| 13 Mar 2023 | 26.40 | 27.25 | 28.10 | 26.25 | 2416300 | -4.17% |
| 10 Mar 2023 | 27.55 | 27.90 | 27.95 | 27.10 | 1240425 | -2.13% |
| 09 Mar 2023 | 28.15 | 29.00 | 29.30 | 27.90 | 1651697 | -2.60% |
| 08 Mar 2023 | 28.90 | 28.40 | 29.10 | 27.80 | 1653076 | 1.58% |
| 06 Mar 2023 | 28.45 | 28.50 | 28.80 | 27.65 | 2521285 | 0.71% |
| 03 Mar 2023 | 28.25 | 26.65 | 29.10 | 26.55 | 6546905 | 6.81% |
| 02 Mar 2023 | 26.45 | 26.95 | 27.70 | 26.05 | 2791129 | -1.12% |
| 01 Mar 2023 | 26.75 | 26.00 | 26.85 | 25.70 | 1466593 | 3.28% |
| 28 Feb 2023 | 25.90 | 25.20 | 26.50 | 25.15 | 2135380 | 2.78% |
| 27 Feb 2023 | 25.20 | 25.50 | 25.60 | 24.55 | 1274886 | -0.98% |
| 24 Feb 2023 | 25.45 | 26.90 | 26.90 | 25.35 | 2208471 | -4.68% |
| 23 Feb 2023 | 26.70 | 25.25 | 27.40 | 24.90 | 2483309 | 6.16% |
| 22 Feb 2023 | 25.15 | 25.40 | 26.35 | 24.75 | 1995727 | -2.52% |
| 21 Feb 2023 | 25.80 | 26.10 | 26.45 | 25.50 | 1454772 | -0.77% |
| 20 Feb 2023 | 26.00 | 27.40 | 27.55 | 25.85 | 1740101 | -4.59% |
| 17 Feb 2023 | 27.25 | 27.65 | 27.85 | 27.05 | 762688 | -1.27% |
| 16 Feb 2023 | 27.60 | 28.10 | 28.20 | 27.40 | 877515 | -1.08% |
| 15 Feb 2023 | 27.90 | 28.00 | 28.45 | 27.55 | 1161145 | -0.18% |
| 14 Feb 2023 | 27.95 | 28.75 | 28.75 | 27.10 | 1194967 | -1.93% |
| 13 Feb 2023 | 28.50 | 29.60 | 29.60 | 28.30 | 814029 | -2.56% |
| 10 Feb 2023 | 29.25 | 27.90 | 31.00 | 27.85 | 4480877 | 4.84% |
| 09 Feb 2023 | 27.90 | 28.00 | 28.30 | 27.75 | 568406 | 0.18% |
| 08 Feb 2023 | 27.85 | 27.30 | 28.30 | 27.30 | 1048036 | 1.64% |
| 07 Feb 2023 | 27.40 | 28.35 | 29.00 | 27.10 | 1070124 | -1.97% |
| 06 Feb 2023 | 27.95 | 28.45 | 28.75 | 27.80 | 543306 | -1.76% |
| 03 Feb 2023 | 28.45 | 28.50 | 28.70 | 26.90 | 1199533 | 1.43% |
| 02 Feb 2023 | 28.05 | 27.95 | 28.60 | 27.40 | 1092295 | -0.53% |
| 01 Feb 2023 | 28.20 | 30.20 | 30.20 | 28.00 | 1650695 | -4.24% |
| 31 Jan 2023 | 29.45 | 29.25 | 29.85 | 28.60 | 1664411 | 3.15% |
| 30 Jan 2023 | 28.55 | 28.65 | 29.50 | 27.60 | 1587075 | 0.71% |
| 27 Jan 2023 | 28.35 | 29.80 | 29.95 | 28.35 | 1333861 | -4.87% |
| 25 Jan 2023 | 29.80 | 30.15 | 30.35 | 29.25 | 1414795 | -1.16% |
| 24 Jan 2023 | 30.15 | 30.70 | 31.40 | 30.05 | 1922281 | -3.21% |
| 23 Jan 2023 | 31.15 | 32.30 | 32.90 | 30.75 | 2944979 | -2.50% |
| 20 Jan 2023 | 31.95 | 32.20 | 32.30 | 31.65 | 1429387 | 0.00% |
| 19 Jan 2023 | 31.95 | 31.35 | 32.50 | 31.20 | 1637211 | 1.43% |
| 18 Jan 2023 | 31.50 | 32.45 | 32.45 | 31.30 | 1811139 | -1.87% |
| 17 Jan 2023 | 32.10 | 33.20 | 33.45 | 31.60 | 3056009 | -2.87% |
| 16 Jan 2023 | 33.05 | 31.20 | 33.05 | 31.20 | 6085879 | 4.92% |
| 13 Jan 2023 | 31.50 | 30.80 | 31.70 | 30.65 | 2688646 | 2.27% |
| 12 Jan 2023 | 30.80 | 31.75 | 31.90 | 30.60 | 2665279 | -2.53% |
| 11 Jan 2023 | 31.60 | 30.90 | 32.05 | 30.35 | 5854201 | 3.44% |
| 10 Jan 2023 | 30.55 | 31.80 | 31.80 | 30.35 | 2018332 | -3.93% |
| 09 Jan 2023 | 31.80 | 32.40 | 32.60 | 31.55 | 2135628 | -0.31% |
| 06 Jan 2023 | 31.90 | 32.70 | 32.85 | 31.75 | 1918722 | -2.15% |
| 05 Jan 2023 | 32.60 | 33.30 | 33.50 | 31.80 | 2647153 | -1.51% |
| 04 Jan 2023 | 33.10 | 33.30 | 33.85 | 32.30 | 8289358 | 2.16% |
| 03 Jan 2023 | 32.40 | 32.30 | 33.30 | 31.80 | 5309810 | 0.47% |
| 02 Jan 2023 | 32.25 | 33.70 | 33.70 | 32.10 | 6983737 | -4.44% |
| 30 Dec 2022 | 33.75 | 32.80 | 33.80 | 32.70 | 7662837 | 4.81% |
| 29 Dec 2022 | 32.20 | 32.50 | 33.40 | 32.05 | 8082745 | -4.45% |
| 28 Dec 2022 | 33.70 | 33.05 | 34.35 | 32.20 | 12242934 | 2.90% |
| 27 Dec 2022 | 32.75 | 32.95 | 33.40 | 31.40 | 10236328 | 0.31% |
| 26 Dec 2022 | 32.65 | 29.90 | 33.00 | 29.90 | 29089758 | 3.82% |
| 23 Dec 2022 | 31.45 | 31.80 | 32.20 | 31.45 | 9552805 | -4.98% |
| 22 Dec 2022 | 33.10 | 34.15 | 34.35 | 33.10 | 6487439 | -4.89% |
| 21 Dec 2022 | 34.80 | 35.00 | 37.20 | 34.80 | 23931432 | -4.92% |
| 20 Dec 2022 | 36.60 | 36.60 | 36.60 | 36.60 | 496137 | -4.94% |
| 19 Dec 2022 | 38.50 | 38.85 | 40.00 | 38.50 | 9160861 | -4.94% |
| 16 Dec 2022 | 40.50 | 41.85 | 43.40 | 40.50 | 9677867 | -4.93% |
| 15 Dec 2022 | 42.60 | 42.80 | 44.75 | 41.60 | 21887367 | -0.58% |
| 14 Dec 2022 | 42.85 | 42.85 | 42.85 | 40.30 | 36806258 | 4.90% |
| 13 Dec 2022 | 40.85 | 38.50 | 40.85 | 37.65 | 16900467 | 9.96% |
| 12 Dec 2022 | 37.15 | 34.40 | 37.15 | 34.10 | 34613484 | 9.91% |
| 09 Dec 2022 | 33.80 | 33.20 | 34.80 | 30.50 | 49940513 | 6.79% |
| 08 Dec 2022 | 31.65 | 28.85 | 31.65 | 28.65 | 35480663 | 9.90% |
| 07 Dec 2022 | 28.80 | 30.70 | 30.90 | 28.40 | 25190323 | -3.52% |
| 06 Dec 2022 | 29.85 | 25.40 | 30.00 | 25.05 | 46263172 | 19.40% |
| 05 Dec 2022 | 25.00 | 24.25 | 25.50 | 24.00 | 9510468 | 7.53% |
| 02 Dec 2022 | 23.25 | 22.15 | 24.95 | 22.00 | 21017147 | 5.92% |
| 01 Dec 2022 | 21.95 | 20.90 | 22.40 | 20.30 | 3811713 | 5.53% |
| 30 Nov 2022 | 20.80 | 21.35 | 21.50 | 20.55 | 1511507 | -2.12% |
| 29 Nov 2022 | 21.25 | 21.40 | 21.75 | 21.05 | 2071738 | -0.23% |
| 28 Nov 2022 | 21.30 | 21.50 | 22.00 | 21.05 | 2257965 | 0.00% |
| 25 Nov 2022 | 21.30 | 21.50 | 22.60 | 21.10 | 5848262 | 0.95% |
| 24 Nov 2022 | 21.10 | 21.25 | 22.10 | 20.90 | 2449047 | -0.24% |
| 23 Nov 2022 | 21.15 | 21.80 | 22.05 | 20.80 | 3348816 | -2.08% |
| 22 Nov 2022 | 21.60 | 21.50 | 22.45 | 20.70 | 9235672 | 1.89% |
| 21 Nov 2022 | 21.20 | 19.30 | 21.70 | 19.05 | 13148192 | 12.47% |
| 18 Nov 2022 | 18.85 | 18.50 | 19.15 | 18.35 | 2472934 | 3.29% |
| 17 Nov 2022 | 18.25 | 17.90 | 18.50 | 17.90 | 1039964 | 2.53% |
| 16 Nov 2022 | 17.80 | 18.25 | 18.35 | 17.75 | 1494238 | -1.66% |
| 15 Nov 2022 | 18.10 | 18.30 | 18.50 | 18.05 | 290485 | -1.63% |
| 14 Nov 2022 | 18.40 | 18.45 | 18.60 | 18.25 | 576289 | 0.00% |
| 11 Nov 2022 | 18.40 | 18.70 | 19.30 | 18.20 | 1066920 | 0.27% |
| 10 Nov 2022 | 18.35 | 19.05 | 19.15 | 18.25 | 1586979 | -3.67% |
| 09 Nov 2022 | 19.05 | 18.65 | 19.50 | 18.00 | 3281372 | 3.53% |
| 07 Nov 2022 | 18.40 | 19.20 | 19.95 | 18.20 | 3961497 | -1.34% |
| 04 Nov 2022 | 18.65 | 17.10 | 18.90 | 17.10 | 6713008 | 9.06% |
| 03 Nov 2022 | 17.10 | 16.50 | 17.25 | 16.30 | 1387706 | 3.64% |
| 02 Nov 2022 | 16.50 | 16.20 | 16.60 | 16.20 | 393801 | 1.23% |
| 01 Nov 2022 | 16.30 | 16.50 | 16.75 | 16.20 | 299793 | -1.21% |
| 31 Oct 2022 | 16.50 | 16.70 | 16.75 | 16.40 | 245661 | 0.30% |
| 28 Oct 2022 | 16.45 | 16.85 | 17.00 | 16.20 | 556530 | -1.50% |
| 27 Oct 2022 | 16.70 | 16.95 | 17.10 | 16.55 | 712805 | 0.30% |
| 25 Oct 2022 | 16.65 | 16.15 | 17.15 | 15.80 | 1624301 | 3.10% |
| 24 Oct 2022 | 16.15 | 15.95 | 16.30 | 15.90 | 193263 | 2.22% |
| 21 Oct 2022 | 15.80 | 15.55 | 16.50 | 15.45 | 690738 | 2.27% |
| 20 Oct 2022 | 15.45 | 15.50 | 15.70 | 15.30 | 153787 | -0.64% |
| 19 Oct 2022 | 15.55 | 15.50 | 15.65 | 15.35 | 250714 | 1.30% |
| 18 Oct 2022 | 15.35 | 15.10 | 15.65 | 15.10 | 354307 | 1.99% |
| 17 Oct 2022 | 15.05 | 15.15 | 15.20 | 14.90 | 151075 | 0.00% |
| 14 Oct 2022 | 15.05 | 15.20 | 15.40 | 15.00 | 80442 | -0.33% |
| 13 Oct 2022 | 15.10 | 15.20 | 15.25 | 14.95 | 72558 | -0.66% |
| 12 Oct 2022 | 15.20 | 15.40 | 15.50 | 14.95 | 171570 | -0.65% |
| 11 Oct 2022 | 15.30 | 15.55 | 15.60 | 15.30 | 125005 | -1.61% |
| 10 Oct 2022 | 15.55 | 15.55 | 15.75 | 15.40 | 131633 | -0.32% |
| 07 Oct 2022 | 15.60 | 15.60 | 15.75 | 15.50 | 121506 | 0.32% |
| 06 Oct 2022 | 15.55 | 15.65 | 15.80 | 15.40 | 165373 | -0.32% |
| 04 Oct 2022 | 15.60 | 15.50 | 15.90 | 15.50 | 182660 | 0.97% |
| 03 Oct 2022 | 15.45 | 15.50 | 15.85 | 15.35 | 170014 | -1.28% |
| 30 Sep 2022 | 15.65 | 15.70 | 16.00 | 15.45 | 288135 | -0.32% |
| 29 Sep 2022 | 15.70 | 15.00 | 15.90 | 14.95 | 351099 | 5.37% |
| 28 Sep 2022 | 14.90 | 14.70 | 15.25 | 14.70 | 164005 | 0.34% |
| 27 Sep 2022 | 14.85 | 15.25 | 15.35 | 14.15 | 280289 | -1.66% |
| 26 Sep 2022 | 15.10 | 15.70 | 15.75 | 14.80 | 288575 | -4.13% |
| 23 Sep 2022 | 15.75 | 16.20 | 16.20 | 15.50 | 372386 | -2.17% |
| 22 Sep 2022 | 16.10 | 16.00 | 16.30 | 16.00 | 188669 | 0.00% |
| 21 Sep 2022 | 16.10 | 16.55 | 16.55 | 16.05 | 260480 | -0.62% |
| 20 Sep 2022 | 16.20 | 16.10 | 16.35 | 16.10 | 281565 | 0.62% |
| 19 Sep 2022 | 16.10 | 16.00 | 16.25 | 15.90 | 291865 | 1.26% |
| 16 Sep 2022 | 15.90 | 16.25 | 16.35 | 15.85 | 238797 | -2.15% |
| 15 Sep 2022 | 16.25 | 16.40 | 16.65 | 16.15 | 505972 | 0.00% |
| 14 Sep 2022 | 16.25 | 16.10 | 16.60 | 16.05 | 439920 | -0.61% |
| 13 Sep 2022 | 16.35 | 16.60 | 16.60 | 16.20 | 376405 | -0.30% |
| 12 Sep 2022 | 16.40 | 16.30 | 16.50 | 15.95 | 564476 | 2.82% |
| 09 Sep 2022 | 15.95 | 15.95 | 16.30 | 15.70 | 368546 | 0.31% |
| 08 Sep 2022 | 15.90 | 16.10 | 16.15 | 15.80 | 453978 | 0.00% |
| 07 Sep 2022 | 15.90 | 15.80 | 16.00 | 15.75 | 157183 | 0.63% |
| 06 Sep 2022 | 15.80 | 15.65 | 16.10 | 15.55 | 502441 | 1.28% |
| 05 Sep 2022 | 15.60 | 15.60 | 15.90 | 15.40 | 377599 | 0.32% |
| 02 Sep 2022 | 15.55 | 15.70 | 15.85 | 15.50 | 253476 | -1.27% |
| 01 Sep 2022 | 15.75 | 15.80 | 15.90 | 15.55 | 1348378 | 0.00% |
| 30 Aug 2022 | 15.75 | 15.55 | 15.80 | 15.55 | 226447 | 2.27% |
| 29 Aug 2022 | 15.40 | 15.30 | 15.60 | 15.15 | 239332 | -1.28% |
| 26 Aug 2022 | 15.60 | 15.80 | 16.15 | 15.50 | 684049 | 0.00% |
| 25 Aug 2022 | 15.60 | 15.10 | 15.80 | 15.10 | 1365453 | 3.31% |
| 24 Aug 2022 | 15.10 | 15.05 | 15.20 | 15.00 | 150492 | 0.67% |
| 23 Aug 2022 | 15.00 | 14.90 | 15.10 | 14.85 | 136499 | 1.01% |
| 22 Aug 2022 | 14.85 | 15.05 | 15.30 | 14.75 | 244037 | -1.66% |
| 19 Aug 2022 | 15.10 | 15.30 | 15.45 | 15.00 | 191157 | -1.63% |
| 18 Aug 2022 | 15.35 | 15.20 | 15.70 | 15.20 | 283823 | -0.97% |
| 17 Aug 2022 | 15.50 | 15.10 | 15.85 | 14.75 | 492592 | 3.33% |
| 16 Aug 2022 | 15.00 | 15.05 | 15.20 | 14.90 | 323063 | -0.99% |
| 12 Aug 2022 | 15.15 | 15.10 | 15.45 | 15.00 | 482831 | 0.00% |
| 11 Aug 2022 | 15.15 | 15.30 | 15.35 | 15.15 | 227518 | 0.00% |
| 10 Aug 2022 | 15.15 | 15.10 | 15.30 | 15.10 | 154359 | -0.33% |
| 08 Aug 2022 | 15.20 | 15.30 | 15.40 | 15.10 | 278376 | 0.00% |
| 05 Aug 2022 | 15.20 | 15.30 | 15.30 | 15.10 | 246791 | 0.00% |
| 04 Aug 2022 | 15.20 | 15.30 | 15.40 | 14.90 | 453802 | 0.66% |
| 03 Aug 2022 | 15.10 | 15.30 | 15.30 | 14.90 | 416226 | -0.98% |
| 02 Aug 2022 | 15.25 | 15.05 | 15.40 | 14.90 | 1094455 | 2.35% |
| 01 Aug 2022 | 14.90 | 15.25 | 15.35 | 14.75 | 2558482 | -0.33% |
| 29 Jul 2022 | 14.95 | 15.10 | 15.10 | 14.90 | 104743 | 0.00% |
| 28 Jul 2022 | 14.95 | 15.05 | 15.05 | 14.90 | 89842 | 1.01% |
| 27 Jul 2022 | 14.80 | 14.55 | 15.05 | 14.55 | 90725 | -0.67% |
| 26 Jul 2022 | 14.90 | 14.85 | 15.05 | 14.70 | 186272 | 1.02% |
| 25 Jul 2022 | 14.75 | 14.80 | 15.25 | 14.45 | 319130 | -1.67% |
| 22 Jul 2022 | 15.00 | 15.55 | 15.55 | 14.75 | 241154 | -1.64% |
| 21 Jul 2022 | 15.25 | 14.85 | 15.40 | 14.85 | 463321 | 2.35% |
| 20 Jul 2022 | 14.90 | 14.95 | 15.05 | 14.80 | 234708 | -0.33% |
| 19 Jul 2022 | 14.95 | 14.75 | 15.00 | 14.65 | 267671 | 1.70% |
| 18 Jul 2022 | 14.70 | 14.15 | 14.80 | 14.15 | 175272 | 1.73% |
| 15 Jul 2022 | 14.45 | 14.55 | 14.70 | 14.30 | 104873 | -0.69% |
| 14 Jul 2022 | 14.55 | 14.70 | 14.80 | 14.50 | 97384 | -0.68% |
| 13 Jul 2022 | 14.65 | 14.50 | 14.85 | 14.50 | 140396 | 1.03% |
| 12 Jul 2022 | 14.50 | 14.65 | 14.85 | 14.45 | 185678 | -1.69% |
| 11 Jul 2022 | 14.75 | 14.45 | 15.00 | 14.35 | 326861 | 1.03% |
| 08 Jul 2022 | 14.60 | 14.60 | 14.80 | 14.40 | 152263 | 0.34% |
| 07 Jul 2022 | 14.55 | 14.50 | 14.70 | 14.35 | 146762 | 1.04% |
| 06 Jul 2022 | 14.40 | 14.40 | 14.55 | 14.30 | 96507 | 0.00% |
| 05 Jul 2022 | 14.40 | 14.75 | 14.90 | 14.35 | 111643 | -0.69% |
| 04 Jul 2022 | 14.50 | 14.10 | 14.65 | 14.10 | 183974 | 1.75% |
| 01 Jul 2022 | 14.25 | 14.05 | 14.45 | 14.05 | 90150 | 1.06% |
| 30 Jun 2022 | 14.10 | 14.20 | 14.40 | 14.00 | 120352 | -0.70% |
| 29 Jun 2022 | 14.20 | 14.70 | 14.70 | 14.15 | 141024 | -0.70% |
| 28 Jun 2022 | 14.30 | 14.45 | 14.55 | 14.25 | 150892 | -1.72% |
| 27 Jun 2022 | 14.55 | 14.85 | 14.85 | 14.40 | 181681 | -0.34% |
| 24 Jun 2022 | 14.60 | 14.00 | 14.75 | 14.00 | 323542 | 4.29% |
| 23 Jun 2022 | 14.00 | 14.30 | 14.30 | 13.95 | 196355 | -1.06% |
| 22 Jun 2022 | 14.15 | 13.60 | 14.25 | 13.35 | 581243 | 4.43% |
| 21 Jun 2022 | 13.55 | 13.10 | 13.65 | 13.00 | 220427 | 2.26% |
| 20 Jun 2022 | 13.25 | 13.75 | 13.75 | 13.10 | 198730 | -1.12% |
| 17 Jun 2022 | 13.40 | 13.75 | 13.95 | 13.05 | 533752 | -4.63% |
| 16 Jun 2022 | 14.05 | 14.30 | 14.40 | 13.75 | 194247 | -0.71% |
| 15 Jun 2022 | 14.15 | 14.25 | 14.35 | 14.00 | 200709 | -0.35% |
| 14 Jun 2022 | 14.20 | 14.50 | 14.50 | 13.55 | 121031 | -0.70% |
| 13 Jun 2022 | 14.30 | 14.90 | 14.90 | 13.55 | 414483 | -4.35% |
| 10 Jun 2022 | 14.95 | 14.90 | 15.20 | 14.80 | 241093 | -1.97% |
| 09 Jun 2022 | 15.25 | 15.05 | 15.70 | 15.05 | 159740 | 0.33% |
| 08 Jun 2022 | 15.20 | 15.25 | 15.65 | 15.10 | 115994 | 0.33% |
| 07 Jun 2022 | 15.15 | 15.05 | 15.25 | 15.05 | 59970 | -0.66% |
| 06 Jun 2022 | 15.25 | 15.40 | 15.50 | 15.20 | 72240 | 0.00% |
| 03 Jun 2022 | 15.25 | 15.60 | 15.60 | 15.15 | 99486 | -1.29% |
| 02 Jun 2022 | 15.45 | 15.55 | 15.60 | 15.30 | 146996 | 0.00% |
| 01 Jun 2022 | 15.45 | 15.90 | 15.90 | 15.30 | 188602 | -1.59% |
| 31 May 2022 | 15.70 | 15.60 | 15.85 | 15.40 | 385738 | 0.64% |
| 30 May 2022 | 15.60 | 15.00 | 15.95 | 15.00 | 945664 | 1.63% |
| 27 May 2022 | 15.35 | 15.15 | 15.45 | 14.95 | 316436 | 2.68% |
| 26 May 2022 | 14.95 | 15.20 | 15.25 | 14.45 | 212848 | 0.00% |
| 25 May 2022 | 14.95 | 15.20 | 15.50 | 14.95 | 151801 | -1.64% |
| 24 May 2022 | 15.20 | 15.50 | 15.50 | 15.20 | 100991 | -1.30% |
| 23 May 2022 | 15.40 | 15.75 | 15.80 | 15.30 | 291391 | -0.96% |
| 20 May 2022 | 15.55 | 16.05 | 16.50 | 15.50 | 885392 | 0.32% |
| 19 May 2022 | 15.50 | 15.15 | 16.25 | 15.00 | 1882793 | 1.64% |
| 18 May 2022 | 15.25 | 15.50 | 15.50 | 15.10 | 254044 | 0.99% |
| 17 May 2022 | 15.10 | 15.35 | 15.35 | 14.75 | 244713 | 1.68% |
| 16 May 2022 | 14.85 | 14.90 | 15.05 | 14.60 | 250322 | 1.71% |
| 13 May 2022 | 14.60 | 14.40 | 14.85 | 14.30 | 178704 | 3.18% |
| 12 May 2022 | 14.15 | 14.95 | 14.95 | 13.10 | 562494 | -5.98% |
| 11 May 2022 | 15.05 | 15.55 | 15.65 | 15.00 | 206150 | -2.90% |
| 10 May 2022 | 15.50 | 15.65 | 15.75 | 15.45 | 165939 | -0.32% |
| 09 May 2022 | 15.55 | 15.50 | 15.70 | 15.45 | 125715 | -0.32% |
| 06 May 2022 | 15.60 | 15.60 | 15.75 | 15.45 | 188677 | -1.27% |
| 05 May 2022 | 15.80 | 15.90 | 16.15 | 15.60 | 175414 | -0.63% |
| 04 May 2022 | 15.90 | 16.30 | 16.30 | 15.80 | 189322 | -2.15% |
| 02 May 2022 | 16.25 | 15.95 | 16.50 | 15.75 | 351313 | 1.88% |
| 29 Apr 2022 | 15.95 | 16.05 | 16.20 | 15.90 | 180111 | -0.62% |
| 28 Apr 2022 | 16.05 | 16.05 | 16.20 | 15.95 | 158887 | 0.00% |
| 27 Apr 2022 | 16.05 | 16.00 | 16.20 | 16.00 | 127447 | -0.93% |
| 26 Apr 2022 | 16.20 | 16.65 | 16.65 | 16.05 | 350118 | -0.31% |
| 25 Apr 2022 | 16.25 | 16.55 | 16.70 | 16.05 | 176272 | -1.81% |
| 22 Apr 2022 | 16.55 | 16.70 | 16.75 | 16.50 | 230192 | -1.19% |
| 21 Apr 2022 | 16.75 | 16.75 | 16.85 | 16.65 | 172446 | 1.21% |
| 20 Apr 2022 | 16.55 | 16.30 | 16.70 | 16.20 | 248470 | -0.30% |
| 19 Apr 2022 | 16.60 | 16.70 | 17.05 | 16.45 | 373925 | -1.19% |
| 18 Apr 2022 | 16.80 | 17.00 | 17.15 | 16.75 | 188818 | -1.47% |
| 13 Apr 2022 | 17.05 | 17.35 | 17.45 | 17.00 | 216826 | -0.29% |
| 12 Apr 2022 | 17.10 | 17.20 | 17.25 | 16.65 | 703460 | -0.87% |
| 11 Apr 2022 | 17.25 | 17.05 | 17.35 | 17.00 | 560816 | 0.58% |
| 08 Apr 2022 | 17.15 | 17.05 | 17.35 | 17.05 | 550303 | 1.48% |
| 07 Apr 2022 | 16.90 | 17.15 | 17.30 | 16.65 | 1228865 | 0.30% |
| 06 Apr 2022 | 16.85 | 16.65 | 17.05 | 16.40 | 655304 | 1.20% |
| 05 Apr 2022 | 16.65 | 16.80 | 16.95 | 16.50 | 587273 | 1.83% |
| 04 Apr 2022 | 16.35 | 15.95 | 16.50 | 15.85 | 1147692 | 3.15% |
| 01 Apr 2022 | 15.85 | 15.55 | 16.00 | 15.45 | 376887 | 2.59% |
| 31 Mar 2022 | 15.45 | 15.85 | 15.90 | 15.40 | 362168 | -2.22% |
| 30 Mar 2022 | 15.80 | 15.50 | 16.35 | 15.15 | 650351 | 3.95% |
| 29 Mar 2022 | 15.20 | 15.35 | 15.75 | 14.50 | 563543 | -0.98% |
| 28 Mar 2022 | 15.35 | 15.70 | 15.80 | 15.25 | 312423 | -2.23% |
| 25 Mar 2022 | 15.70 | 15.85 | 15.95 | 15.50 | 363150 | -0.95% |
| 24 Mar 2022 | 15.85 | 16.00 | 16.00 | 15.80 | 194148 | -0.94% |
| 23 Mar 2022 | 16.00 | 16.20 | 16.30 | 15.90 | 214909 | -1.23% |
| 22 Mar 2022 | 16.20 | 16.30 | 16.35 | 16.10 | 178468 | 0.00% |
| 21 Mar 2022 | 16.20 | 16.50 | 16.50 | 16.00 | 322339 | 0.31% |
| 17 Mar 2022 | 16.15 | 15.70 | 17.55 | 15.70 | 579004 | 2.87% |
| 16 Mar 2022 | 15.70 | 15.75 | 15.90 | 15.65 | 114342 | 0.32% |
| 15 Mar 2022 | 15.65 | 15.70 | 16.00 | 15.60 | 190588 | -0.63% |
| 14 Mar 2022 | 15.75 | 15.80 | 15.95 | 15.70 | 277781 | -0.32% |
| 11 Mar 2022 | 15.80 | 15.60 | 15.85 | 15.55 | 186946 | 0.64% |
| 10 Mar 2022 | 15.70 | 15.75 | 15.85 | 15.65 | 205439 | 1.29% |
| 09 Mar 2022 | 15.50 | 15.45 | 15.55 | 15.30 | 248800 | 0.98% |
| 08 Mar 2022 | 15.35 | 15.10 | 15.50 | 15.10 | 202832 | 1.32% |
| 07 Mar 2022 | 15.15 | 15.15 | 15.70 | 14.90 | 539770 | -1.62% |
| 04 Mar 2022 | 15.40 | 15.40 | 15.60 | 15.25 | 316714 | 0.00% |
| 03 Mar 2022 | 15.40 | 15.50 | 15.70 | 15.35 | 285653 | 0.00% |
| 02 Mar 2022 | 15.40 | 15.25 | 15.50 | 15.15 | 180275 | 0.33% |
| 28 Feb 2022 | 15.35 | 15.30 | 15.55 | 15.25 | 400050 | 0.33% |
| 25 Feb 2022 | 15.30 | 15.05 | 16.90 | 15.05 | 652546 | 3.73% |
| 24 Feb 2022 | 14.75 | 15.60 | 15.90 | 14.60 | 718392 | -7.52% |
| 23 Feb 2022 | 15.95 | 16.00 | 16.50 | 15.85 | 297862 | 0.31% |
| 22 Feb 2022 | 15.90 | 15.80 | 16.10 | 15.50 | 248094 | -1.85% |
| 21 Feb 2022 | 16.20 | 16.65 | 16.65 | 16.15 | 345830 | -1.22% |
| 18 Feb 2022 | 16.40 | 16.75 | 16.90 | 16.30 | 317637 | -0.91% |
| 17 Feb 2022 | 16.55 | 16.75 | 17.40 | 16.40 | 1333892 | 0.30% |
| 16 Feb 2022 | 16.50 | 16.30 | 18.00 | 16.05 | 3224535 | 3.45% |
| 15 Feb 2022 | 15.95 | 16.10 | 16.10 | 15.70 | 377509 | 2.24% |
| 14 Feb 2022 | 15.60 | 16.20 | 16.30 | 15.20 | 639563 | -5.45% |
| 11 Feb 2022 | 16.50 | 16.70 | 16.80 | 16.45 | 287767 | -1.20% |
| 10 Feb 2022 | 16.70 | 16.85 | 17.00 | 16.65 | 215966 | -0.60% |
| 09 Feb 2022 | 16.80 | 17.00 | 17.20 | 16.75 | 242047 | -0.59% |
| 08 Feb 2022 | 16.90 | 17.45 | 17.65 | 16.65 | 1167874 | -1.46% |
| 07 Feb 2022 | 17.15 | 17.50 | 18.10 | 17.10 | 4264901 | -1.44% |
| 04 Feb 2022 | 17.40 | 17.65 | 17.70 | 17.40 | 394951 | -0.57% |
| 03 Feb 2022 | 17.50 | 17.65 | 17.90 | 17.35 | 878340 | -1.13% |
| 02 Feb 2022 | 17.70 | 17.10 | 17.85 | 17.05 | 929558 | 3.81% |
| 01 Feb 2022 | 17.05 | 17.60 | 17.65 | 16.90 | 539242 | -1.73% |
| 31 Jan 2022 | 17.35 | 17.45 | 17.65 | 17.10 | 357829 | 0.58% |
| 28 Jan 2022 | 17.25 | 17.20 | 17.70 | 17.10 | 1249548 | 0.29% |
| 27 Jan 2022 | 17.20 | 16.30 | 17.50 | 16.20 | 1100318 | 5.20% |
| 25 Jan 2022 | 16.35 | 15.80 | 16.65 | 15.80 | 300107 | 1.24% |
| 24 Jan 2022 | 16.15 | 16.85 | 16.95 | 15.85 | 459672 | -4.15% |
| 21 Jan 2022 | 16.85 | 17.00 | 17.15 | 16.70 | 660913 | -0.88% |
| 20 Jan 2022 | 17.00 | 16.90 | 17.15 | 16.65 | 769423 | 1.49% |
| 19 Jan 2022 | 16.75 | 16.55 | 16.90 | 15.70 | 473749 | 0.60% |
| 18 Jan 2022 | 16.65 | 17.00 | 17.00 | 16.55 | 282970 | -1.19% |
| 17 Jan 2022 | 16.85 | 17.05 | 17.05 | 16.80 | 309783 | 0.00% |
| 14 Jan 2022 | 16.85 | 16.90 | 17.05 | 16.80 | 269573 | -0.30% |
| 13 Jan 2022 | 16.90 | 16.75 | 17.10 | 16.65 | 456047 | 1.50% |
| 12 Jan 2022 | 16.65 | 16.90 | 17.10 | 16.55 | 538112 | -0.60% |
| 11 Jan 2022 | 16.75 | 17.20 | 17.20 | 16.70 | 381679 | -1.47% |
| 10 Jan 2022 | 17.00 | 16.90 | 17.30 | 16.60 | 982640 | 2.41% |
| 07 Jan 2022 | 16.60 | 16.60 | 16.80 | 16.55 | 281184 | 0.00% |
| 06 Jan 2022 | 16.60 | 16.60 | 16.70 | 16.35 | 278346 | 0.00% |
| 05 Jan 2022 | 16.60 | 16.45 | 16.75 | 16.45 | 291291 | 0.91% |
| 04 Jan 2022 | 16.45 | 16.75 | 16.75 | 16.30 | 388605 | 0.00% |
| 03 Jan 2022 | 16.45 | 16.30 | 16.75 | 16.00 | 396665 | 2.17% |
| 31 Dec 2021 | 16.10 | 16.05 | 16.25 | 15.95 | 301523 | 1.26% |
| 30 Dec 2021 | 15.90 | 16.10 | 16.10 | 15.85 | 186541 | 0.00% |
| 29 Dec 2021 | 15.90 | 15.85 | 16.10 | 15.85 | 256646 | 0.63% |
| 28 Dec 2021 | 15.80 | 15.85 | 16.10 | 15.70 | 342920 | -0.32% |
| 27 Dec 2021 | 15.85 | 16.00 | 16.00 | 15.70 | 175927 | -0.31% |
| 24 Dec 2021 | 15.90 | 16.15 | 16.15 | 15.60 | 548726 | -0.62% |
| 23 Dec 2021 | 16.00 | 16.00 | 16.45 | 15.90 | 601197 | 0.95% |
| 22 Dec 2021 | 15.85 | 16.00 | 16.20 | 15.75 | 495530 | -0.31% |
| 21 Dec 2021 | 15.90 | 15.95 | 16.30 | 15.85 | 489207 | -0.31% |
| 20 Dec 2021 | 15.95 | 16.00 | 16.20 | 15.60 | 540250 | -1.54% |
| 17 Dec 2021 | 16.20 | 17.00 | 17.00 | 16.10 | 455797 | -3.28% |
| 16 Dec 2021 | 16.75 | 17.10 | 17.10 | 16.70 | 142129 | -0.89% |
| 15 Dec 2021 | 16.90 | 17.20 | 17.20 | 16.80 | 159635 | -0.59% |
| 14 Dec 2021 | 17.00 | 17.20 | 17.25 | 16.75 | 231136 | -1.16% |
| 13 Dec 2021 | 17.20 | 17.30 | 17.80 | 16.95 | 668615 | -0.58% |
| 10 Dec 2021 | 17.30 | 16.85 | 17.70 | 16.70 | 834650 | 2.67% |
| 09 Dec 2021 | 16.85 | 16.55 | 17.20 | 16.45 | 707903 | 1.81% |
| 08 Dec 2021 | 16.55 | 16.90 | 16.90 | 16.05 | 261190 | 0.61% |
| 07 Dec 2021 | 16.45 | 16.40 | 16.50 | 16.05 | 351794 | 2.17% |
| 06 Dec 2021 | 16.10 | 16.45 | 16.45 | 16.00 | 239377 | 0.00% |
| 03 Dec 2021 | 16.10 | 16.70 | 16.70 | 16.00 | 535976 | -2.13% |
| 02 Dec 2021 | 16.45 | 16.20 | 16.60 | 16.20 | 226598 | -0.60% |
| 01 Dec 2021 | 16.55 | 16.50 | 16.70 | 16.40 | 257032 | 0.30% |
| 30 Nov 2021 | 16.50 | 16.35 | 17.50 | 16.10 | 477924 | 2.80% |
| 29 Nov 2021 | 16.05 | 16.20 | 16.30 | 15.50 | 303454 | 0.63% |
| 26 Nov 2021 | 15.95 | 17.10 | 17.15 | 15.05 | 1205180 | -7.00% |
| 25 Nov 2021 | 17.15 | 17.25 | 17.40 | 17.05 | 244823 | -0.58% |
| 24 Nov 2021 | 17.25 | 17.45 | 17.65 | 17.20 | 510185 | 1.77% |
| 23 Nov 2021 | 16.95 | 16.90 | 17.10 | 16.25 | 300606 | 2.73% |
| 22 Nov 2021 | 16.50 | 17.00 | 17.30 | 15.65 | 415988 | -2.94% |
| 18 Nov 2021 | 17.00 | 17.10 | 17.40 | 16.80 | 508197 | -1.45% |
| 17 Nov 2021 | 17.25 | 17.75 | 17.75 | 17.20 | 307647 | -1.43% |
| 16 Nov 2021 | 17.50 | 17.90 | 17.90 | 17.45 | 275604 | -0.85% |
| 15 Nov 2021 | 17.65 | 17.90 | 17.95 | 17.60 | 316412 | 0.28% |
| 12 Nov 2021 | 17.60 | 17.80 | 17.90 | 17.45 | 551050 | -0.85% |
| 11 Nov 2021 | 17.75 | 18.00 | 18.10 | 17.50 | 399719 | -1.11% |
| 10 Nov 2021 | 17.95 | 18.00 | 18.15 | 17.90 | 370287 | -0.55% |
| 09 Nov 2021 | 18.05 | 18.10 | 18.35 | 17.95 | 667735 | 0.56% |
| 08 Nov 2021 | 17.95 | 18.30 | 18.30 | 17.90 | 538931 | -0.83% |
| 04 Nov 2021 | 18.10 | 17.95 | 18.25 | 17.80 | 226055 | 2.26% |
| 03 Nov 2021 | 17.70 | 18.35 | 18.40 | 17.55 | 1268837 | -2.75% |
| 02 Nov 2021 | 18.20 | 18.40 | 18.65 | 18.05 | 640661 | 0.00% |
| 01 Nov 2021 | 18.20 | 18.25 | 19.15 | 18.05 | 3500779 | 2.25% |
| 29 Oct 2021 | 17.80 | 17.75 | 18.20 | 17.60 | 739849 | -0.28% |
| 28 Oct 2021 | 17.85 | 18.65 | 18.65 | 17.80 | 616411 | -3.51% |
| 27 Oct 2021 | 18.50 | 18.75 | 18.90 | 18.40 | 978622 | 0.27% |
| 26 Oct 2021 | 18.45 | 18.10 | 18.70 | 18.00 | 1017192 | 1.93% |
| 25 Oct 2021 | 18.10 | 18.25 | 18.60 | 18.05 | 1061325 | 0.56% |
| 22 Oct 2021 | 18.00 | 18.70 | 19.00 | 17.85 | 1411905 | -2.70% |
| 21 Oct 2021 | 18.50 | 18.75 | 18.90 | 18.15 | 1336456 | 1.93% |
| 20 Oct 2021 | 18.15 | 18.30 | 18.95 | 17.95 | 744164 | -0.82% |
| 19 Oct 2021 | 18.30 | 19.35 | 19.95 | 17.80 | 1204884 | -4.69% |
| 18 Oct 2021 | 19.20 | 18.65 | 19.50 | 18.60 | 2448782 | 3.50% |
| 14 Oct 2021 | 18.55 | 18.45 | 19.00 | 18.15 | 1614412 | 1.64% |
| 13 Oct 2021 | 18.25 | 18.45 | 18.50 | 18.05 | 947330 | -0.27% |
| 12 Oct 2021 | 18.30 | 18.15 | 18.65 | 17.80 | 1567392 | 0.83% |
| 11 Oct 2021 | 18.15 | 18.65 | 18.75 | 18.10 | 1019867 | -1.36% |
| 08 Oct 2021 | 18.40 | 17.60 | 18.90 | 17.40 | 1908729 | 6.05% |
| 07 Oct 2021 | 17.35 | 17.75 | 17.75 | 17.25 | 380274 | -0.86% |
| 06 Oct 2021 | 17.50 | 17.50 | 17.70 | 17.45 | 420988 | 0.57% |
| 05 Oct 2021 | 17.40 | 17.50 | 17.70 | 17.35 | 768210 | -0.29% |
| 04 Oct 2021 | 17.45 | 17.55 | 17.75 | 17.40 | 421996 | -0.57% |
| 01 Oct 2021 | 17.55 | 17.70 | 17.80 | 17.30 | 660727 | 0.00% |
| 30 Sep 2021 | 17.55 | 17.25 | 18.50 | 17.20 | 2060452 | 2.63% |
| 29 Sep 2021 | 17.10 | 16.80 | 17.60 | 16.80 | 972041 | 0.59% |
| 28 Sep 2021 | 17.00 | 17.00 | 17.20 | 16.80 | 347647 | 1.49% |
| 27 Sep 2021 | 16.75 | 16.85 | 17.25 | 16.70 | 536189 | -0.30% |
| 24 Sep 2021 | 16.80 | 17.40 | 17.40 | 16.45 | 487242 | -2.04% |
| 23 Sep 2021 | 17.15 | 17.20 | 17.35 | 17.10 | 271362 | 0.29% |
| 22 Sep 2021 | 17.10 | 17.10 | 17.40 | 17.05 | 273104 | 0.00% |
| 21 Sep 2021 | 17.10 | 17.30 | 17.60 | 16.65 | 443963 | -0.58% |
| 20 Sep 2021 | 17.20 | 17.75 | 17.75 | 17.05 | 477715 | -3.64% |
| 17 Sep 2021 | 17.85 | 18.90 | 19.00 | 17.50 | 1742565 | -4.03% |
| 16 Sep 2021 | 18.60 | 17.25 | 18.85 | 17.10 | 2353494 | 8.77% |
| 15 Sep 2021 | 17.10 | 16.90 | 17.45 | 16.75 | 506426 | 1.48% |
| 14 Sep 2021 | 16.85 | 16.60 | 17.15 | 16.60 | 386679 | 1.51% |
| 13 Sep 2021 | 16.60 | 16.80 | 16.85 | 16.50 | 189662 | -0.90% |
| 09 Sep 2021 | 16.75 | 16.75 | 17.20 | 16.60 | 342448 | -1.18% |
| 08 Sep 2021 | 16.95 | 16.95 | 17.25 | 16.90 | 207433 | 0.30% |
| 07 Sep 2021 | 16.90 | 17.35 | 17.35 | 16.70 | 257519 | -1.46% |
| 06 Sep 2021 | 17.15 | 17.05 | 17.40 | 16.95 | 253534 | 0.00% |
| 03 Sep 2021 | 17.15 | 17.35 | 17.65 | 17.10 | 200441 | 0.29% |
| 02 Sep 2021 | 17.10 | 16.85 | 17.40 | 16.80 | 389185 | 1.79% |
| 01 Sep 2021 | 16.80 | 16.80 | 17.25 | 16.65 | 194234 | -0.59% |
| 31 Aug 2021 | 16.90 | 16.80 | 17.30 | 16.70 | 443526 | 0.90% |
| 30 Aug 2021 | 16.75 | 16.85 | 17.00 | 16.50 | 224204 | 1.52% |
| 27 Aug 2021 | 16.50 | 16.85 | 16.85 | 16.40 | 438959 | -0.30% |
| 26 Aug 2021 | 16.55 | 16.30 | 16.75 | 16.20 | 235033 | 1.85% |
| 25 Aug 2021 | 16.25 | 16.20 | 16.65 | 16.00 | 354008 | 2.20% |
| 24 Aug 2021 | 15.90 | 15.70 | 16.15 | 15.45 | 359565 | 1.92% |
| 23 Aug 2021 | 15.60 | 16.95 | 16.95 | 15.35 | 779757 | -5.17% |
| 20 Aug 2021 | 16.45 | 17.10 | 17.35 | 16.40 | 544335 | -4.08% |
| 18 Aug 2021 | 17.15 | 17.50 | 17.50 | 17.05 | 199336 | -0.58% |
| 17 Aug 2021 | 17.25 | 17.80 | 17.80 | 17.05 | 181639 | -1.99% |
| 16 Aug 2021 | 17.60 | 17.55 | 17.90 | 17.20 | 202562 | 0.28% |
| 13 Aug 2021 | 17.55 | 17.70 | 17.85 | 17.20 | 321555 | 0.29% |
| 12 Aug 2021 | 17.50 | 16.80 | 17.85 | 16.55 | 924663 | 5.74% |
| 11 Aug 2021 | 16.55 | 17.45 | 17.45 | 16.35 | 1047420 | -3.50% |
| 10 Aug 2021 | 17.15 | 17.95 | 17.95 | 16.75 | 545032 | -4.19% |
| 09 Aug 2021 | 17.90 | 18.40 | 18.40 | 17.70 | 432545 | -2.72% |
| 06 Aug 2021 | 18.40 | 18.35 | 18.80 | 18.05 | 539684 | 0.00% |
| 05 Aug 2021 | 18.40 | 18.95 | 18.95 | 17.60 | 954447 | -3.16% |
| 04 Aug 2021 | 19.00 | 19.20 | 19.45 | 18.90 | 447367 | -1.04% |
| 03 Aug 2021 | 19.20 | 19.75 | 19.75 | 19.10 | 523526 | -2.29% |
| 02 Aug 2021 | 19.65 | 20.15 | 20.20 | 19.50 | 448650 | -1.50% |
| 30 Jul 2021 | 19.95 | 20.50 | 20.70 | 19.85 | 827560 | -1.72% |
| 29 Jul 2021 | 20.30 | 19.80 | 21.40 | 19.30 | 4023930 | 4.10% |
| 28 Jul 2021 | 19.50 | 19.65 | 19.95 | 17.95 | 1112878 | -1.02% |
| 27 Jul 2021 | 19.70 | 19.70 | 19.95 | 19.50 | 437628 | 0.77% |
| 26 Jul 2021 | 19.55 | 19.55 | 20.00 | 19.45 | 370574 | 0.00% |
| 23 Jul 2021 | 19.55 | 19.60 | 19.95 | 19.40 | 526115 | 0.51% |
| 22 Jul 2021 | 19.45 | 19.75 | 20.00 | 19.40 | 735545 | 1.04% |
| 20 Jul 2021 | 19.25 | 19.95 | 19.95 | 19.10 | 540112 | -2.28% |
| 19 Jul 2021 | 19.70 | 19.95 | 20.00 | 19.60 | 553193 | -1.25% |
| 16 Jul 2021 | 19.95 | 20.20 | 20.30 | 19.90 | 522461 | -1.24% |
| 15 Jul 2021 | 20.20 | 20.40 | 20.45 | 20.00 | 357935 | 0.00% |
| 14 Jul 2021 | 20.20 | 20.20 | 20.50 | 20.20 | 415482 | -0.98% |
| 13 Jul 2021 | 20.40 | 20.50 | 20.75 | 20.25 | 777563 | -0.24% |
| 12 Jul 2021 | 20.45 | 20.45 | 20.70 | 20.30 | 516102 | 0.49% |
| 09 Jul 2021 | 20.35 | 20.50 | 20.65 | 20.20 | 380609 | -0.49% |
| 08 Jul 2021 | 20.45 | 20.95 | 20.95 | 20.25 | 725259 | -1.21% |
| 07 Jul 2021 | 20.70 | 20.70 | 20.95 | 20.50 | 407220 | 0.73% |
| 06 Jul 2021 | 20.55 | 21.20 | 21.60 | 20.30 | 1293431 | -2.38% |
| 05 Jul 2021 | 21.05 | 21.80 | 21.80 | 20.85 | 1186670 | -1.86% |
| 02 Jul 2021 | 21.45 | 21.60 | 22.05 | 21.05 | 1103119 | 0.47% |
| 01 Jul 2021 | 21.35 | 21.85 | 22.00 | 21.25 | 657064 | -2.29% |
| 30 Jun 2021 | 21.85 | 21.20 | 22.70 | 20.70 | 6400080 | 3.55% |
| 29 Jun 2021 | 21.10 | 21.65 | 21.75 | 21.05 | 1077467 | -2.31% |
| 28 Jun 2021 | 21.60 | 21.60 | 22.20 | 21.55 | 2555134 | 0.23% |
| 25 Jun 2021 | 21.55 | 21.45 | 22.00 | 21.15 | 2245143 | 1.41% |
| 24 Jun 2021 | 21.25 | 21.55 | 22.15 | 21.05 | 1184352 | -0.93% |
| 23 Jun 2021 | 21.45 | 21.10 | 22.20 | 20.65 | 4977195 | 3.62% |
| 22 Jun 2021 | 20.70 | 22.20 | 22.20 | 20.60 | 3635383 | -4.39% |
| 21 Jun 2021 | 21.65 | 19.00 | 22.45 | 18.55 | 9149894 | 13.65% |
| 18 Jun 2021 | 19.05 | 19.75 | 19.85 | 18.40 | 947048 | -2.81% |
| 17 Jun 2021 | 19.60 | 19.50 | 20.10 | 19.50 | 1022965 | -2.49% |
| 16 Jun 2021 | 20.10 | 20.10 | 20.40 | 19.95 | 467886 | 0.00% |
| 15 Jun 2021 | 20.10 | 20.45 | 20.45 | 19.95 | 723522 | -0.50% |
| 14 Jun 2021 | 20.20 | 20.45 | 20.45 | 19.55 | 802979 | -0.49% |
| 11 Jun 2021 | 20.30 | 20.95 | 21.05 | 20.20 | 975619 | -1.93% |
| 10 Jun 2021 | 20.70 | 20.00 | 21.00 | 19.90 | 1911902 | 2.73% |
| 09 Jun 2021 | 20.15 | 20.65 | 20.70 | 20.05 | 831037 | -1.95% |
| 08 Jun 2021 | 20.55 | 21.30 | 21.30 | 20.40 | 1400263 | -2.14% |
| 07 Jun 2021 | 21.00 | 21.50 | 21.80 | 20.90 | 2690820 | 2.19% |
| 04 Jun 2021 | 20.55 | 20.70 | 21.50 | 20.30 | 2804590 | 0.24% |
| 03 Jun 2021 | 20.50 | 20.85 | 21.10 | 20.30 | 1177812 | -1.68% |
| 02 Jun 2021 | 20.85 | 20.00 | 21.25 | 19.80 | 3093573 | 5.57% |
| 01 Jun 2021 | 19.75 | 20.15 | 20.25 | 19.35 | 654643 | -1.99% |
| 31 May 2021 | 20.15 | 20.25 | 20.50 | 20.05 | 499573 | -0.25% |
| 28 May 2021 | 20.20 | 20.75 | 20.95 | 20.05 | 777399 | -1.94% |
| 27 May 2021 | 20.60 | 21.00 | 21.00 | 20.50 | 667931 | -1.20% |
| 26 May 2021 | 20.85 | 20.90 | 21.15 | 20.80 | 683978 | -0.95% |
| 25 May 2021 | 21.05 | 21.40 | 21.65 | 20.85 | 1130928 | -0.94% |
| 24 May 2021 | 21.25 | 21.80 | 22.00 | 20.80 | 4650540 | 3.41% |
| 21 May 2021 | 20.55 | 20.40 | 20.80 | 20.30 | 969046 | 1.23% |
| 20 May 2021 | 20.30 | 19.90 | 20.70 | 19.40 | 1418570 | 3.05% |
| 19 May 2021 | 19.70 | 20.70 | 20.90 | 19.40 | 3691984 | -4.60% |
| 18 May 2021 | 20.65 | 22.45 | 22.50 | 20.50 | 2495704 | -3.95% |
| 17 May 2021 | 21.50 | 20.90 | 22.45 | 20.30 | 2489282 | 4.88% |
| 14 May 2021 | 20.50 | 21.90 | 22.30 | 20.40 | 3627446 | -2.38% |
| 12 May 2021 | 21.00 | 19.20 | 21.00 | 18.95 | 6669533 | 9.95% |
| 11 May 2021 | 19.10 | 18.85 | 19.25 | 18.70 | 870850 | 0.79% |
| 10 May 2021 | 18.95 | 19.30 | 19.40 | 18.80 | 691708 | 0.26% |
| 07 May 2021 | 18.90 | 19.15 | 19.50 | 18.80 | 1027980 | -0.26% |
| 06 May 2021 | 18.95 | 18.95 | 19.15 | 18.70 | 866887 | 1.34% |
| 05 May 2021 | 18.70 | 18.35 | 18.95 | 18.35 | 776118 | 2.19% |
| 04 May 2021 | 18.30 | 18.40 | 19.30 | 18.20 | 1355766 | 0.00% |
| 03 May 2021 | 18.30 | 17.70 | 18.70 | 17.70 | 423657 | 0.55% |
| 30 Apr 2021 | 18.20 | 18.30 | 18.60 | 17.85 | 417118 | -0.55% |
| 29 Apr 2021 | 18.30 | 18.85 | 19.35 | 18.15 | 1069167 | -1.88% |
| 28 Apr 2021 | 18.65 | 18.20 | 19.70 | 17.85 | 1124039 | 1.63% |
| 27 Apr 2021 | 18.35 | 16.80 | 18.50 | 16.80 | 1203958 | 8.90% |
| 26 Apr 2021 | 16.85 | 16.75 | 17.20 | 16.75 | 368129 | 0.60% |
| 23 Apr 2021 | 16.75 | 16.80 | 17.30 | 16.65 | 306677 | -0.89% |
| 22 Apr 2021 | 16.90 | 16.85 | 17.25 | 16.60 | 423139 | 0.30% |
| 20 Apr 2021 | 16.85 | 17.50 | 17.65 | 16.70 | 314881 | -1.75% |
| 19 Apr 2021 | 17.15 | 17.00 | 17.75 | 16.50 | 714577 | -3.38% |
| 16 Apr 2021 | 17.75 | 17.70 | 18.10 | 17.50 | 596864 | 1.72% |
| 15 Apr 2021 | 17.45 | 17.50 | 17.75 | 16.95 | 902820 | -1.97% |
| 13 Apr 2021 | 17.80 | 16.90 | 18.30 | 16.90 | 2016870 | 2.59% |
| 12 Apr 2021 | 17.35 | 18.50 | 18.50 | 17.35 | 2320426 | -9.87% |
| 09 Apr 2021 | 19.25 | 17.90 | 19.40 | 17.65 | 4635396 | 9.07% |
| 08 Apr 2021 | 17.65 | 18.10 | 18.10 | 17.60 | 290218 | -1.40% |
| 07 Apr 2021 | 17.90 | 17.65 | 18.25 | 17.65 | 545779 | 0.28% |
| 06 Apr 2021 | 17.85 | 18.25 | 18.50 | 17.80 | 858117 | 0.00% |
| 05 Apr 2021 | 17.85 | 19.30 | 19.30 | 17.60 | 1292337 | -3.25% |
| 01 Apr 2021 | 18.45 | 18.45 | 18.45 | 18.45 | 650828 | 4.83% |
| 31 Mar 2021 | 17.60 | 17.00 | 17.60 | 16.25 | 547219 | 4.76% |
| 30 Mar 2021 | 16.80 | 16.50 | 16.95 | 16.10 | 661108 | 4.02% |
| 26 Mar 2021 | 16.15 | 16.55 | 17.15 | 16.00 | 931521 | -1.22% |
| 25 Mar 2021 | 16.35 | 17.10 | 17.50 | 16.30 | 500302 | -4.66% |
| 24 Mar 2021 | 17.15 | 17.30 | 17.65 | 16.90 | 1441962 | 1.48% |
| 23 Mar 2021 | 16.90 | 16.50 | 16.90 | 16.15 | 1385506 | 4.97% |
| 22 Mar 2021 | 16.10 | 16.45 | 16.60 | 15.85 | 316637 | -2.13% |
| 19 Mar 2021 | 16.45 | 16.45 | 16.65 | 15.75 | 566331 | -0.60% |
| 18 Mar 2021 | 16.55 | 17.10 | 17.30 | 16.25 | 360556 | -2.36% |
| 17 Mar 2021 | 16.95 | 17.95 | 18.15 | 16.90 | 461107 | -4.51% |
| 16 Mar 2021 | 17.75 | 18.35 | 18.35 | 17.60 | 417038 | -2.20% |
| 15 Mar 2021 | 18.15 | 17.75 | 18.45 | 17.70 | 1133715 | 2.25% |
| 12 Mar 2021 | 17.75 | 18.30 | 18.30 | 17.65 | 526881 | -0.84% |
| 10 Mar 2021 | 17.90 | 17.95 | 18.15 | 17.60 | 417345 | 0.28% |
| 09 Mar 2021 | 17.85 | 18.65 | 19.15 | 17.60 | 1627978 | -3.51% |
| 08 Mar 2021 | 18.50 | 18.15 | 18.50 | 17.65 | 2226059 | 4.82% |
| 05 Mar 2021 | 17.65 | 17.80 | 18.00 | 17.40 | 679361 | -1.12% |
| 04 Mar 2021 | 17.85 | 18.20 | 18.30 | 17.75 | 665874 | -1.92% |
| 03 Mar 2021 | 18.20 | 18.60 | 18.80 | 18.00 | 1861553 | 1.39% |
| 02 Mar 2021 | 17.95 | 18.30 | 18.55 | 17.85 | 739713 | -1.64% |
| 01 Mar 2021 | 18.25 | 19.00 | 19.10 | 17.90 | 1023487 | 0.00% |
| 26 Feb 2021 | 18.25 | 17.60 | 18.65 | 17.40 | 3044928 | -0.27% |
| 25 Feb 2021 | 18.30 | 17.70 | 18.30 | 17.70 | 3117780 | 4.87% |
| 24 Feb 2021 | 17.45 | 17.00 | 17.45 | 16.75 | 3363650 | 4.80% |
| 23 Feb 2021 | 16.65 | 16.95 | 17.35 | 16.35 | 4336564 | -5.40% |
| 22 Feb 2021 | 17.60 | 18.50 | 18.80 | 17.60 | 5653400 | -9.97% |
| 19 Feb 2021 | 19.55 | 22.25 | 23.75 | 19.55 | 14028827 | -9.91% |
| 18 Feb 2021 | 21.70 | 19.00 | 21.70 | 18.70 | 24650550 | 19.89% |
| 17 Feb 2021 | 18.10 | 15.30 | 18.10 | 15.15 | 18732030 | 19.87% |
| 16 Feb 2021 | 15.10 | 14.20 | 15.50 | 14.20 | 3173850 | 7.09% |
| 15 Feb 2021 | 14.10 | 14.45 | 14.55 | 13.95 | 587666 | -2.42% |
| 12 Feb 2021 | 14.45 | 15.20 | 15.20 | 14.25 | 687896 | -3.34% |
| 11 Feb 2021 | 14.95 | 15.80 | 15.80 | 14.60 | 2220825 | 5.28% |
| 10 Feb 2021 | 14.20 | 14.55 | 14.60 | 14.15 | 506533 | -0.70% |
| 09 Feb 2021 | 14.30 | 13.80 | 14.45 | 13.65 | 1170917 | 3.62% |
| 08 Feb 2021 | 13.80 | 13.95 | 14.00 | 13.40 | 1143749 | -4.50% |
| 05 Feb 2021 | 14.45 | 14.65 | 15.05 | 14.35 | 1708444 | 0.35% |
| 04 Feb 2021 | 14.40 | 14.10 | 14.60 | 14.00 | 1828151 | 3.60% |
| 03 Feb 2021 | 13.90 | 13.75 | 14.00 | 13.55 | 718720 | 1.09% |
| 02 Feb 2021 | 13.75 | 13.90 | 14.00 | 13.45 | 742259 | 0.73% |
| 01 Feb 2021 | 13.65 | 13.30 | 14.00 | 13.25 | 1258865 | 3.41% |
| 29 Jan 2021 | 13.20 | 13.20 | 13.35 | 13.05 | 409852 | 1.15% |
| 28 Jan 2021 | 13.05 | 13.00 | 13.30 | 12.70 | 335362 | 0.77% |
| 27 Jan 2021 | 12.95 | 13.10 | 13.10 | 12.75 | 149915 | 0.00% |
| 25 Jan 2021 | 12.95 | 13.30 | 13.45 | 12.85 | 198549 | -1.89% |
| 22 Jan 2021 | 13.20 | 13.45 | 13.45 | 13.15 | 243789 | -1.86% |
| 21 Jan 2021 | 13.45 | 13.80 | 13.85 | 13.40 | 342581 | -1.82% |
| 20 Jan 2021 | 13.70 | 13.50 | 13.80 | 13.30 | 670595 | 2.24% |
| 19 Jan 2021 | 13.40 | 13.20 | 13.60 | 13.20 | 373556 | 1.52% |
| 18 Jan 2021 | 13.20 | 13.25 | 13.60 | 13.15 | 363772 | -1.12% |
| 15 Jan 2021 | 13.35 | 13.70 | 13.85 | 13.30 | 477529 | -2.55% |
| 14 Jan 2021 | 13.70 | 13.90 | 13.95 | 13.65 | 286192 | -1.08% |
| 13 Jan 2021 | 13.85 | 14.00 | 14.10 | 13.55 | 629329 | -0.72% |
| 12 Jan 2021 | 13.95 | 13.40 | 14.10 | 13.15 | 854222 | 3.33% |
| 11 Jan 2021 | 13.50 | 13.95 | 14.05 | 13.45 | 464870 | -2.53% |
| 08 Jan 2021 | 13.85 | 13.50 | 13.95 | 13.30 | 1448923 | 3.75% |
| 07 Jan 2021 | 13.35 | 13.50 | 13.50 | 13.30 | 272707 | 0.38% |
| 06 Jan 2021 | 13.30 | 13.45 | 13.55 | 13.25 | 418018 | -1.12% |
| 05 Jan 2021 | 13.45 | 13.70 | 13.70 | 13.30 | 310592 | -0.37% |
| 04 Jan 2021 | 13.50 | 13.75 | 13.75 | 13.40 | 372503 | 0.37% |
| 01 Jan 2021 | 13.45 | 13.40 | 13.60 | 13.15 | 494342 | 1.13% |
| 31 Dec 2020 | 13.30 | 13.40 | 13.45 | 13.00 | 335936 | 1.53% |
| 30 Dec 2020 | 13.10 | 13.30 | 13.50 | 13.05 | 390445 | -2.24% |
| 29 Dec 2020 | 13.40 | 13.60 | 13.75 | 13.30 | 279032 | -1.11% |
| 28 Dec 2020 | 13.55 | 13.30 | 13.65 | 13.25 | 291903 | 2.26% |
| 24 Dec 2020 | 13.25 | 13.45 | 13.45 | 13.15 | 200663 | 0.76% |
| 23 Dec 2020 | 13.15 | 12.95 | 13.55 | 12.80 | 623608 | 2.73% |
| 22 Dec 2020 | 12.80 | 12.25 | 13.05 | 12.00 | 639943 | 1.59% |
| 21 Dec 2020 | 12.60 | 13.30 | 13.45 | 12.50 | 572781 | -5.62% |
| 18 Dec 2020 | 13.35 | 13.45 | 13.65 | 12.80 | 477688 | -2.20% |
| 17 Dec 2020 | 13.65 | 13.95 | 14.30 | 13.35 | 759323 | -3.53% |
| 16 Dec 2020 | 14.15 | 14.20 | 14.40 | 14.00 | 618047 | -0.35% |
| 15 Dec 2020 | 14.20 | 14.50 | 14.50 | 14.00 | 505134 | -1.05% |
| 14 Dec 2020 | 14.35 | 14.90 | 14.90 | 14.30 | 691544 | 0.35% |
| 11 Dec 2020 | 14.30 | 14.35 | 14.70 | 14.25 | 690315 | 0.35% |
| 10 Dec 2020 | 14.25 | 14.95 | 14.95 | 14.15 | 1028755 | -4.68% |
| 09 Dec 2020 | 14.95 | 15.50 | 15.80 | 14.80 | 1795253 | -1.97% |
| 08 Dec 2020 | 15.25 | 14.25 | 15.45 | 13.90 | 3242601 | 8.16% |
