RAMANEWS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 30.60 | 31.06 | 31.06 | 30.50 | 15166 | 1.32% |
| 18 Dec 2025 | 30.20 | 31.75 | 31.75 | 30.19 | 26185 | -1.21% |
| 17 Dec 2025 | 30.57 | 31.26 | 31.47 | 30.55 | 23093 | -1.42% |
| 16 Dec 2025 | 31.01 | 30.66 | 31.64 | 30.66 | 23626 | -1.21% |
| 15 Dec 2025 | 31.39 | 30.60 | 31.99 | 30.00 | 97094 | 0.71% |
| 12 Dec 2025 | 31.17 | 31.91 | 31.98 | 30.95 | 38074 | 0.32% |
| 11 Dec 2025 | 31.07 | 31.29 | 32.01 | 30.80 | 26789 | 0.16% |
| 10 Dec 2025 | 31.02 | 30.90 | 31.52 | 30.21 | 36752 | 2.44% |
| 09 Dec 2025 | 30.28 | 29.80 | 30.84 | 29.80 | 118916 | 0.97% |
| 08 Dec 2025 | 29.99 | 30.01 | 30.33 | 29.26 | 34446 | -0.50% |
| 05 Dec 2025 | 30.14 | 30.79 | 30.79 | 29.55 | 27776 | 0.50% |
| 04 Dec 2025 | 29.99 | 30.92 | 30.92 | 29.95 | 34798 | -0.33% |
| 03 Dec 2025 | 30.09 | 30.59 | 30.60 | 29.26 | 36203 | 1.35% |
| 02 Dec 2025 | 29.69 | 29.02 | 30.87 | 29.02 | 41841 | -0.20% |
| 01 Dec 2025 | 29.75 | 29.90 | 31.48 | 29.19 | 22785 | -1.52% |
| 28 Nov 2025 | 30.21 | 30.10 | 30.66 | 29.30 | 15229 | 1.38% |
| 27 Nov 2025 | 29.80 | 29.94 | 30.40 | 28.31 | 66309 | 3.19% |
| 26 Nov 2025 | 28.88 | 30.85 | 30.85 | 28.20 | 110489 | 0.31% |
| 25 Nov 2025 | 28.79 | 27.33 | 29.90 | 27.33 | 168119 | 1.95% |
| 24 Nov 2025 | 28.24 | 28.30 | 29.19 | 28.00 | 32501 | -3.06% |
| 21 Nov 2025 | 29.13 | 29.17 | 30.00 | 28.30 | 96140 | -2.02% |
| 20 Nov 2025 | 29.73 | 30.50 | 30.50 | 29.16 | 84265 | -0.47% |
| 19 Nov 2025 | 29.87 | 30.50 | 32.00 | 29.25 | 123417 | 0.47% |
| 18 Nov 2025 | 29.73 | 29.70 | 30.00 | 29.19 | 38362 | -0.57% |
| 17 Nov 2025 | 29.90 | 30.00 | 30.19 | 29.50 | 25781 | 2.08% |
| 14 Nov 2025 | 29.29 | 29.49 | 30.00 | 28.60 | 22137 | 0.93% |
| 13 Nov 2025 | 29.02 | 28.25 | 29.49 | 28.00 | 111427 | 0.52% |
| 12 Nov 2025 | 28.87 | 28.93 | 29.09 | 28.41 | 7515 | -0.24% |
| 11 Nov 2025 | 28.94 | 29.36 | 29.37 | 28.40 | 12152 | -0.96% |
| 10 Nov 2025 | 29.22 | 27.17 | 30.69 | 27.17 | 28887 | 3.76% |
| 07 Nov 2025 | 28.16 | 27.50 | 28.80 | 27.05 | 36353 | -1.19% |
| 06 Nov 2025 | 28.50 | 28.30 | 28.90 | 28.03 | 27537 | 0.85% |
| 04 Nov 2025 | 28.26 | 29.39 | 29.39 | 27.35 | 25781 | -3.55% |
| 03 Nov 2025 | 29.30 | 29.20 | 29.90 | 29.19 | 11459 | 0.55% |
| 31 Oct 2025 | 29.14 | 29.33 | 30.00 | 29.00 | 19506 | -2.18% |
| 30 Oct 2025 | 29.79 | 29.19 | 30.47 | 29.19 | 31172 | 0.81% |
| 29 Oct 2025 | 29.55 | 29.80 | 30.17 | 29.43 | 18764 | -0.84% |
| 28 Oct 2025 | 29.80 | 29.30 | 29.92 | 29.27 | 31096 | 0.03% |
| 27 Oct 2025 | 29.79 | 29.56 | 29.99 | 29.02 | 37934 | -0.50% |
| 24 Oct 2025 | 29.94 | 29.63 | 30.00 | 29.50 | 24142 | 0.17% |
| 23 Oct 2025 | 29.89 | 29.42 | 30.00 | 29.42 | 11742 | 0.23% |
| 21 Oct 2025 | 29.82 | 30.20 | 31.00 | 29.00 | 16281 | -0.27% |
| 20 Oct 2025 | 29.90 | 29.11 | 30.50 | 29.11 | 25277 | 0.64% |
| 17 Oct 2025 | 29.71 | 30.53 | 30.90 | 29.40 | 75588 | -3.98% |
| 16 Oct 2025 | 30.94 | 30.05 | 33.02 | 30.05 | 141910 | 3.44% |
| 15 Oct 2025 | 29.91 | 29.75 | 30.91 | 29.63 | 40992 | -1.03% |
| 14 Oct 2025 | 30.22 | 30.87 | 31.00 | 29.85 | 71252 | 0.13% |
| 13 Oct 2025 | 30.18 | 31.01 | 31.51 | 30.01 | 48814 | -4.16% |
| 10 Oct 2025 | 31.49 | 31.20 | 32.60 | 31.20 | 14397 | -1.35% |
| 09 Oct 2025 | 31.92 | 31.52 | 33.43 | 31.01 | 29561 | 1.11% |
| 08 Oct 2025 | 31.57 | 32.98 | 33.00 | 31.00 | 46363 | -2.14% |
| 07 Oct 2025 | 32.26 | 32.10 | 33.00 | 32.01 | 35119 | -0.80% |
| 06 Oct 2025 | 32.52 | 32.51 | 33.79 | 32.50 | 37376 | -1.75% |
| 03 Oct 2025 | 33.10 | 29.50 | 33.50 | 29.50 | 85307 | 8.35% |
| 01 Oct 2025 | 30.55 | 30.10 | 31.09 | 29.20 | 38738 | -1.32% |
| 30 Sep 2025 | 30.96 | 30.55 | 31.95 | 30.55 | 28094 | 0.10% |
| 29 Sep 2025 | 30.93 | 30.55 | 33.00 | 30.55 | 57589 | -1.43% |
| 26 Sep 2025 | 31.38 | 32.03 | 33.03 | 31.20 | 23145 | -2.03% |
| 25 Sep 2025 | 32.03 | 33.01 | 33.06 | 31.30 | 36075 | -0.53% |
| 24 Sep 2025 | 32.20 | 33.50 | 33.90 | 32.00 | 57140 | -2.01% |
| 23 Sep 2025 | 32.86 | 33.00 | 34.60 | 32.49 | 572020 | -0.81% |
| 22 Sep 2025 | 33.13 | 35.45 | 35.45 | 33.01 | 36939 | -4.77% |
| 19 Sep 2025 | 34.79 | 34.49 | 35.95 | 33.00 | 65706 | 0.84% |
| 18 Sep 2025 | 34.50 | 32.80 | 36.18 | 32.26 | 132921 | 5.02% |
| 17 Sep 2025 | 32.85 | 35.00 | 35.00 | 32.20 | 112132 | -5.79% |
| 16 Sep 2025 | 34.87 | 34.00 | 35.99 | 33.60 | 149365 | 2.65% |
| 15 Sep 2025 | 33.97 | 32.50 | 37.23 | 32.50 | 898722 | 9.47% |
| 12 Sep 2025 | 31.03 | 30.26 | 31.41 | 30.21 | 16174 | 1.41% |
| 11 Sep 2025 | 30.60 | 29.90 | 31.00 | 29.50 | 20208 | 0.33% |
| 10 Sep 2025 | 30.50 | 29.51 | 31.00 | 29.40 | 23235 | 1.67% |
| 09 Sep 2025 | 30.00 | 29.80 | 30.87 | 29.26 | 47216 | -0.89% |
| 08 Sep 2025 | 30.27 | 29.61 | 31.07 | 29.50 | 8810 | 2.23% |
| 05 Sep 2025 | 29.61 | 29.57 | 30.00 | 29.00 | 16345 | 0.27% |
| 04 Sep 2025 | 29.53 | 29.95 | 30.90 | 29.20 | 30932 | -2.15% |
| 03 Sep 2025 | 30.18 | 30.00 | 30.68 | 29.15 | 34576 | 0.03% |
| 02 Sep 2025 | 30.17 | 30.15 | 31.52 | 30.00 | 27743 | -3.18% |
| 01 Sep 2025 | 31.16 | 31.41 | 32.20 | 29.63 | 49878 | 0.19% |
| 29 Aug 2025 | 31.10 | 31.60 | 31.60 | 31.05 | 41353 | -1.86% |
| 28 Aug 2025 | 31.69 | 31.70 | 31.75 | 31.69 | 13156 | -2.01% |
| 26 Aug 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 47021 | -2.00% |
| 25 Aug 2025 | 33.00 | 32.98 | 33.52 | 32.98 | 46052 | 0.40% |
| 22 Aug 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 2601 | 1.99% |
| 21 Aug 2025 | 32.23 | 32.00 | 32.23 | 32.00 | 24766 | 1.99% |
| 20 Aug 2025 | 31.60 | 31.49 | 31.65 | 31.49 | 16197 | 1.84% |
| 19 Aug 2025 | 31.03 | 30.61 | 31.03 | 30.61 | 53106 | 1.97% |
| 18 Aug 2025 | 30.43 | 31.21 | 31.21 | 30.43 | 14696 | -2.03% |
| 14 Aug 2025 | 31.06 | 31.11 | 31.11 | 31.06 | 3650 | -2.02% |
| 13 Aug 2025 | 31.70 | 32.50 | 32.50 | 31.70 | 24098 | -1.98% |
| 12 Aug 2025 | 32.34 | 33.00 | 33.00 | 32.34 | 4823 | -2.00% |
| 11 Aug 2025 | 33.00 | 33.00 | 33.00 | 32.41 | 4094 | 0.00% |
| 08 Aug 2025 | 33.00 | 33.49 | 33.49 | 32.82 | 32051 | -1.46% |
| 07 Aug 2025 | 33.49 | 33.99 | 33.99 | 33.49 | 118 | -2.02% |
| 06 Aug 2025 | 34.18 | 34.88 | 34.88 | 34.18 | 1591 | -2.01% |
| 05 Aug 2025 | 34.88 | 34.92 | 34.92 | 34.88 | 13276 | 1.78% |
| 04 Aug 2025 | 34.27 | 33.00 | 34.27 | 33.00 | 14652 | 1.99% |
| 01 Aug 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 24953 | 0.45% |
| 31 Jul 2025 | 33.45 | 33.05 | 33.45 | 33.00 | 17210 | 1.21% |
| 30 Jul 2025 | 33.05 | 33.50 | 33.69 | 33.00 | 14824 | -0.12% |
| 29 Jul 2025 | 33.09 | 32.45 | 33.09 | 32.45 | 95494 | 1.97% |
| 28 Jul 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 17643 | -2.02% |
| 25 Jul 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 25133 | -2.01% |
| 24 Jul 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 927 | -2.00% |
| 23 Jul 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 3055 | -2.02% |
| 22 Jul 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 53617 | -2.00% |
| 21 Jul 2025 | 35.92 | 35.51 | 38.00 | 35.09 | 556017 | -2.76% |
| 18 Jul 2025 | 36.94 | 34.22 | 36.94 | 34.10 | 145115 | 4.97% |
| 17 Jul 2025 | 35.19 | 35.10 | 35.19 | 35.00 | 269257 | 4.98% |
| 16 Jul 2025 | 33.52 | 32.00 | 33.52 | 32.00 | 29399 | 4.98% |
| 15 Jul 2025 | 31.93 | 31.57 | 32.10 | 30.96 | 48930 | 1.14% |
| 14 Jul 2025 | 31.57 | 32.24 | 32.24 | 31.07 | 16558 | -0.57% |
| 11 Jul 2025 | 31.75 | 32.20 | 32.20 | 31.00 | 35786 | 1.70% |
| 10 Jul 2025 | 31.22 | 31.51 | 32.45 | 31.00 | 71143 | -0.64% |
| 09 Jul 2025 | 31.42 | 32.00 | 32.90 | 31.10 | 45210 | -1.81% |
| 08 Jul 2025 | 32.00 | 31.99 | 32.70 | 30.65 | 22583 | -0.34% |
| 07 Jul 2025 | 32.11 | 31.40 | 32.69 | 31.00 | 32457 | 0.12% |
| 04 Jul 2025 | 32.07 | 31.85 | 32.50 | 31.05 | 63461 | -0.22% |
| 03 Jul 2025 | 32.14 | 33.40 | 34.25 | 32.07 | 140776 | -4.77% |
| 02 Jul 2025 | 33.75 | 36.00 | 36.00 | 33.39 | 285130 | -3.98% |
| 01 Jul 2025 | 35.15 | 36.24 | 36.24 | 35.01 | 265582 | 1.83% |
| 30 Jun 2025 | 34.52 | 33.40 | 34.52 | 33.40 | 158910 | 4.99% |
| 27 Jun 2025 | 32.88 | 30.70 | 32.89 | 30.70 | 96552 | 4.95% |
| 26 Jun 2025 | 31.33 | 32.00 | 32.90 | 31.15 | 46820 | -1.57% |
| 25 Jun 2025 | 31.83 | 30.60 | 32.40 | 30.12 | 277473 | 0.38% |
| 24 Jun 2025 | 31.71 | 29.78 | 32.91 | 29.78 | 820012 | 1.15% |
| 23 Jun 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 89928 | -5.00% |
| 20 Jun 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 440710 | -2.02% |
| 19 Jun 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 126661 | -2.01% |
| 18 Jun 2025 | 34.37 | 34.37 | 35.78 | 34.37 | 675387 | -2.02% |
| 17 Jun 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 46973 | -2.01% |
| 16 Jun 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 7095 | -2.03% |
| 13 Jun 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 38358 | -2.01% |
| 12 Jun 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 170845 | -2.02% |
| 11 Jun 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 41232 | -2.01% |
| 10 Jun 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 59702 | -2.02% |
| 09 Jun 2025 | 39.64 | 38.09 | 39.64 | 38.09 | 212381 | 1.98% |
| 06 Jun 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 21615 | -2.02% |
| 05 Jun 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 47978 | -2.00% |
| 04 Jun 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 37980 | -2.01% |
| 03 Jun 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 25827 | -2.02% |
| 02 Jun 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 95544 | -2.02% |
| 30 May 2025 | 43.03 | 44.78 | 44.78 | 43.03 | 860078 | -2.00% |
| 29 May 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 8293 | 2.00% |
| 28 May 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 17800 | 1.99% |
| 27 May 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 12604 | 1.98% |
| 26 May 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 8638 | 2.00% |
| 23 May 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 10670 | 1.99% |
| 22 May 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 21454 | 2.00% |
| 21 May 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 11730 | 1.99% |
| 20 May 2025 | 38.25 | 38.25 | 38.25 | 37.83 | 50707 | 2.00% |
| 19 May 2025 | 37.50 | 37.40 | 37.50 | 37.10 | 59507 | 0.00% |
| 16 May 2025 | 37.50 | 37.05 | 37.50 | 37.05 | 194376 | 1.41% |
| 15 May 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 76078 | -2.01% |
| 14 May 2025 | 37.74 | 39.29 | 39.29 | 35.60 | 1085952 | 0.86% |
| 13 May 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 87196 | 4.99% |
| 12 May 2025 | 35.64 | 35.64 | 35.64 | 35.38 | 135622 | 4.98% |
| 09 May 2025 | 33.95 | 31.00 | 33.97 | 30.74 | 161434 | 4.91% |
| 08 May 2025 | 32.36 | 32.37 | 32.37 | 31.89 | 199465 | 4.96% |
| 07 May 2025 | 30.83 | 29.06 | 32.11 | 29.06 | 364545 | 0.78% |
| 06 May 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 124674 | -5.00% |
| 05 May 2025 | 32.20 | 32.50 | 33.89 | 32.20 | 864614 | -5.01% |
| 02 May 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 8873 | -2.02% |
| 30 Apr 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 23775 | -2.01% |
| 29 Apr 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 49220 | -2.03% |
| 28 Apr 2025 | 36.04 | 36.78 | 36.78 | 36.04 | 261861 | -2.01% |
| 25 Apr 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 62507 | -2.02% |
| 24 Apr 2025 | 37.54 | 37.54 | 37.56 | 37.54 | 523065 | -2.01% |
| 23 Apr 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 29895 | -2.02% |
| 22 Apr 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 272985 | -2.01% |
| 21 Apr 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 281187 | -2.01% |
| 17 Apr 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 21244 | 1.98% |
| 16 Apr 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 23110 | 1.99% |
| 15 Apr 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 31442 | 1.98% |
| 11 Apr 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 30197 | 1.99% |
| 09 Apr 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 46587 | 1.98% |
| 08 Apr 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36527 | 1.99% |
| 07 Apr 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 155576 | 1.97% |
| 04 Apr 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 37274 | 1.98% |
| 03 Apr 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 22441 | 1.99% |
| 02 Apr 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 30920 | 1.97% |
| 01 Apr 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 16372 | 1.98% |
| 28 Mar 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 28661 | 1.99% |
| 27 Mar 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 30533 | 2.00% |
| 26 Mar 2025 | 31.54 | 31.54 | 31.54 | 30.31 | 119962 | 1.97% |
| 25 Mar 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 44249 | 4.99% |
| 24 Mar 2025 | 29.46 | 29.40 | 29.46 | 28.50 | 15486 | 4.99% |
| 21 Mar 2025 | 28.06 | 27.70 | 28.06 | 27.05 | 98970 | 4.98% |
| 20 Mar 2025 | 26.73 | 26.64 | 26.73 | 26.50 | 20941 | 4.99% |
| 19 Mar 2025 | 25.46 | 25.45 | 25.46 | 24.26 | 63768 | 4.99% |
| 18 Mar 2025 | 24.25 | 23.51 | 24.93 | 22.71 | 90168 | 2.11% |
| 17 Mar 2025 | 23.75 | 24.05 | 24.50 | 23.75 | 78720 | -5.00% |
| 13 Mar 2025 | 25.00 | 23.00 | 25.00 | 22.61 | 340195 | 5.00% |
| 12 Mar 2025 | 23.81 | 22.74 | 24.10 | 22.74 | 371268 | -0.54% |
| 11 Mar 2025 | 23.94 | 23.95 | 23.95 | 23.94 | 213297 | -5.04% |
| 10 Mar 2025 | 25.21 | 27.60 | 27.80 | 25.21 | 165006 | -5.01% |
| 07 Mar 2025 | 26.54 | 24.01 | 26.54 | 24.01 | 356098 | 4.98% |
| 06 Mar 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 8457 | -5.03% |
| 05 Mar 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 49996 | -5.03% |
| 04 Mar 2025 | 28.03 | 28.08 | 28.08 | 28.03 | 8686 | -5.02% |
| 03 Mar 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 89287 | -5.02% |
| 28 Feb 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 9825 | -5.01% |
| 27 Feb 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 7447 | -5.02% |
| 25 Feb 2025 | 34.44 | 35.00 | 36.00 | 34.44 | 219078 | -5.02% |
| 24 Feb 2025 | 36.26 | 32.00 | 36.26 | 31.30 | 5656998 | 19.99% |
| 21 Feb 2025 | 30.22 | 27.80 | 31.20 | 27.50 | 1149173 | 11.39% |
| 20 Feb 2025 | 27.13 | 25.50 | 29.00 | 25.07 | 1263696 | 7.40% |
| 19 Feb 2025 | 25.26 | 23.29 | 27.00 | 23.01 | 874064 | 10.07% |
| 18 Feb 2025 | 22.95 | 23.49 | 23.49 | 22.00 | 308089 | 1.91% |
| 17 Feb 2025 | 22.52 | 22.95 | 23.25 | 22.00 | 221842 | 0.40% |
| 14 Feb 2025 | 22.43 | 23.40 | 23.40 | 21.92 | 244385 | -0.80% |
| 13 Feb 2025 | 22.61 | 22.18 | 23.50 | 21.20 | 603448 | 1.76% |
| 12 Feb 2025 | 22.22 | 20.48 | 22.69 | 20.36 | 1727835 | 9.57% |
| 11 Feb 2025 | 20.28 | 19.97 | 20.60 | 19.00 | 297837 | 4.81% |
| 10 Feb 2025 | 19.35 | 20.00 | 20.00 | 19.00 | 47454 | -0.77% |
| 07 Feb 2025 | 19.50 | 20.00 | 20.39 | 19.11 | 102317 | -4.55% |
| 06 Feb 2025 | 20.43 | 19.65 | 20.80 | 18.50 | 263486 | 6.19% |
| 05 Feb 2025 | 19.24 | 20.00 | 20.00 | 19.00 | 45610 | -3.32% |
| 04 Feb 2025 | 19.90 | 19.98 | 20.25 | 19.50 | 50915 | 1.43% |
| 03 Feb 2025 | 19.62 | 20.06 | 20.06 | 19.50 | 68335 | -2.24% |
| 01 Feb 2025 | 20.07 | 19.49 | 21.20 | 18.53 | 259985 | 3.03% |
| 31 Jan 2025 | 19.48 | 18.25 | 20.05 | 17.85 | 491499 | 9.25% |
| 30 Jan 2025 | 17.83 | 16.00 | 18.20 | 16.00 | 197686 | 10.88% |
| 29 Jan 2025 | 16.08 | 15.65 | 16.40 | 15.46 | 88820 | 4.48% |
| 28 Jan 2025 | 15.39 | 14.80 | 15.95 | 14.50 | 97490 | 5.85% |
| 27 Jan 2025 | 14.54 | 15.14 | 15.14 | 14.50 | 430577 | -3.96% |
| 24 Jan 2025 | 15.14 | 16.86 | 16.86 | 14.60 | 183985 | -8.57% |
| 23 Jan 2025 | 16.56 | 16.55 | 17.50 | 16.30 | 99971 | -0.18% |
| 22 Jan 2025 | 16.59 | 16.52 | 16.87 | 16.25 | 17317 | 0.48% |
| 21 Jan 2025 | 16.51 | 17.06 | 17.19 | 16.48 | 43094 | -3.22% |
| 20 Jan 2025 | 17.06 | 17.19 | 17.19 | 16.89 | 18396 | 1.07% |
| 17 Jan 2025 | 16.88 | 17.01 | 17.45 | 16.50 | 53823 | -1.80% |
| 16 Jan 2025 | 17.19 | 17.39 | 17.39 | 17.00 | 28612 | 0.53% |
| 15 Jan 2025 | 17.10 | 16.78 | 17.38 | 16.78 | 50716 | 0.53% |
| 14 Jan 2025 | 17.01 | 17.08 | 17.28 | 16.71 | 37281 | 0.71% |
| 13 Jan 2025 | 16.89 | 17.00 | 17.60 | 16.25 | 145736 | -1.80% |
| 10 Jan 2025 | 17.20 | 18.49 | 18.49 | 17.00 | 68615 | -4.76% |
| 09 Jan 2025 | 18.06 | 18.03 | 18.54 | 17.50 | 40184 | 0.28% |
| 08 Jan 2025 | 18.01 | 18.30 | 18.30 | 18.00 | 28787 | 0.00% |
| 07 Jan 2025 | 18.01 | 17.57 | 18.15 | 17.57 | 36407 | 3.27% |
| 06 Jan 2025 | 17.44 | 18.17 | 18.39 | 17.38 | 42507 | -4.70% |
| 03 Jan 2025 | 18.30 | 18.44 | 18.99 | 18.17 | 37626 | -1.19% |
| 02 Jan 2025 | 18.52 | 18.48 | 18.68 | 18.18 | 22543 | 1.87% |
| 01 Jan 2025 | 18.18 | 18.20 | 18.79 | 18.11 | 79880 | 0.00% |
| 31 Dec 2024 | 18.18 | 17.36 | 18.97 | 17.35 | 10838 | 3.12% |
| 30 Dec 2024 | 17.63 | 17.53 | 17.92 | 17.53 | 28077 | -1.12% |
| 27 Dec 2024 | 17.83 | 17.55 | 17.99 | 17.55 | 26303 | 0.28% |
| 26 Dec 2024 | 17.78 | 17.52 | 18.08 | 17.52 | 24032 | -1.06% |
| 24 Dec 2024 | 17.97 | 18.05 | 18.30 | 17.31 | 53752 | -1.05% |
| 23 Dec 2024 | 18.16 | 18.75 | 18.93 | 18.10 | 51379 | -3.15% |
| 20 Dec 2024 | 18.75 | 18.99 | 19.10 | 18.71 | 78285 | -0.32% |
| 19 Dec 2024 | 18.81 | 18.68 | 19.03 | 18.46 | 87725 | 0.70% |
| 18 Dec 2024 | 18.68 | 18.70 | 19.43 | 18.60 | 36704 | -1.42% |
| 17 Dec 2024 | 18.95 | 19.00 | 19.64 | 18.76 | 55572 | -3.12% |
| 16 Dec 2024 | 19.56 | 18.83 | 20.13 | 18.83 | 145246 | 2.95% |
| 13 Dec 2024 | 19.00 | 19.21 | 19.48 | 18.74 | 44201 | -1.09% |
| 12 Dec 2024 | 19.21 | 19.50 | 19.50 | 19.07 | 86996 | -0.47% |
| 11 Dec 2024 | 19.30 | 19.70 | 19.74 | 19.25 | 36732 | -1.33% |
| 10 Dec 2024 | 19.56 | 19.89 | 19.93 | 19.30 | 51141 | -0.71% |
| 09 Dec 2024 | 19.70 | 19.15 | 20.75 | 19.15 | 265881 | 2.87% |
| 06 Dec 2024 | 19.15 | 19.49 | 19.60 | 18.95 | 65135 | -0.98% |
| 05 Dec 2024 | 19.34 | 19.00 | 19.55 | 18.70 | 43020 | 1.79% |
| 04 Dec 2024 | 19.00 | 18.64 | 20.00 | 18.61 | 84265 | 0.05% |
| 03 Dec 2024 | 18.99 | 18.96 | 19.21 | 18.71 | 68582 | 0.69% |
| 02 Dec 2024 | 18.86 | 18.30 | 19.34 | 18.01 | 169219 | 5.42% |
| 29 Nov 2024 | 17.89 | 17.98 | 18.40 | 17.66 | 22201 | 0.96% |
| 28 Nov 2024 | 17.72 | 17.69 | 18.10 | 17.31 | 55293 | 2.25% |
| 27 Nov 2024 | 17.33 | 17.44 | 17.59 | 17.16 | 23814 | 1.05% |
| 26 Nov 2024 | 17.15 | 17.49 | 17.55 | 16.20 | 39957 | 0.00% |
| 25 Nov 2024 | 17.15 | 16.99 | 17.55 | 16.99 | 67404 | 2.63% |
| 22 Nov 2024 | 16.71 | 16.60 | 16.84 | 16.37 | 24507 | 2.33% |
| 21 Nov 2024 | 16.33 | 16.80 | 17.12 | 16.20 | 54297 | -3.71% |
| 19 Nov 2024 | 16.96 | 17.23 | 17.64 | 16.77 | 74298 | 0.24% |
| 18 Nov 2024 | 16.92 | 17.58 | 17.70 | 16.62 | 49551 | -3.75% |
| 14 Nov 2024 | 17.58 | 17.58 | 17.72 | 17.30 | 23935 | 2.03% |
| 13 Nov 2024 | 17.23 | 18.22 | 18.22 | 17.11 | 57046 | -5.49% |
| 12 Nov 2024 | 18.23 | 19.24 | 19.24 | 18.00 | 37599 | -4.45% |
| 11 Nov 2024 | 19.08 | 19.15 | 19.30 | 18.90 | 28894 | 1.65% |
| 08 Nov 2024 | 18.77 | 19.19 | 19.19 | 18.60 | 35145 | -1.68% |
| 07 Nov 2024 | 19.09 | 19.48 | 19.51 | 18.92 | 25913 | -1.95% |
| 06 Nov 2024 | 19.47 | 19.40 | 19.69 | 18.86 | 46019 | 0.46% |
| 05 Nov 2024 | 19.38 | 19.26 | 19.96 | 19.26 | 76329 | 0.88% |
| 04 Nov 2024 | 19.21 | 19.05 | 20.10 | 18.89 | 143263 | 3.17% |
| 01 Nov 2024 | 18.62 | 18.48 | 18.77 | 18.02 | 27538 | 3.67% |
| 31 Oct 2024 | 17.96 | 17.41 | 18.50 | 17.41 | 68500 | 1.41% |
| 30 Oct 2024 | 17.71 | 17.45 | 17.95 | 17.09 | 50401 | 3.63% |
| 29 Oct 2024 | 17.09 | 17.79 | 17.79 | 16.91 | 62044 | -0.81% |
| 28 Oct 2024 | 17.23 | 17.10 | 17.87 | 17.10 | 51233 | -0.98% |
| 25 Oct 2024 | 17.40 | 17.84 | 17.85 | 17.25 | 49865 | -2.47% |
| 24 Oct 2024 | 17.84 | 17.33 | 17.98 | 17.12 | 76989 | 1.83% |
| 23 Oct 2024 | 17.52 | 18.00 | 18.39 | 17.22 | 145645 | -2.94% |
| 22 Oct 2024 | 18.05 | 18.75 | 18.91 | 18.01 | 31415 | -3.58% |
| 21 Oct 2024 | 18.72 | 19.44 | 19.44 | 18.70 | 23218 | -1.78% |
| 18 Oct 2024 | 19.06 | 18.82 | 19.19 | 18.65 | 42771 | 0.63% |
| 17 Oct 2024 | 18.94 | 19.27 | 19.47 | 18.80 | 71043 | -1.71% |
| 16 Oct 2024 | 19.27 | 19.75 | 19.75 | 19.00 | 79476 | -1.58% |
| 15 Oct 2024 | 19.58 | 19.55 | 20.00 | 19.52 | 40402 | -1.51% |
| 14 Oct 2024 | 19.88 | 20.25 | 20.25 | 19.65 | 83934 | -0.20% |
| 11 Oct 2024 | 19.92 | 20.44 | 20.59 | 19.82 | 61127 | -1.92% |
| 10 Oct 2024 | 20.31 | 20.44 | 20.89 | 20.15 | 125314 | 0.15% |
| 09 Oct 2024 | 20.28 | 19.66 | 20.66 | 19.31 | 167954 | 5.19% |
| 08 Oct 2024 | 19.28 | 19.00 | 19.68 | 18.69 | 68949 | 2.72% |
| 07 Oct 2024 | 18.77 | 19.87 | 19.87 | 18.61 | 107194 | -4.28% |
| 04 Oct 2024 | 19.61 | 20.19 | 20.49 | 19.45 | 139100 | -2.87% |
| 03 Oct 2024 | 20.19 | 20.98 | 20.98 | 20.11 | 85454 | -2.51% |
| 01 Oct 2024 | 20.71 | 20.28 | 21.00 | 20.05 | 200887 | 2.78% |
| 30 Sep 2024 | 20.15 | 20.16 | 20.60 | 20.00 | 159350 | -0.05% |
| 27 Sep 2024 | 20.16 | 20.64 | 20.64 | 20.02 | 64691 | -0.15% |
| 26 Sep 2024 | 20.19 | 20.28 | 20.49 | 19.99 | 111644 | 0.85% |
| 25 Sep 2024 | 20.02 | 20.98 | 20.99 | 19.97 | 267600 | -4.07% |
| 24 Sep 2024 | 20.87 | 20.96 | 21.45 | 20.65 | 81450 | -0.19% |
| 23 Sep 2024 | 20.91 | 21.10 | 21.10 | 20.85 | 50349 | -0.85% |
| 20 Sep 2024 | 21.09 | 20.99 | 21.40 | 20.68 | 123072 | 2.73% |
| 19 Sep 2024 | 20.53 | 21.43 | 21.44 | 20.45 | 138484 | -2.93% |
| 18 Sep 2024 | 21.15 | 21.96 | 21.96 | 20.80 | 179999 | -2.89% |
| 17 Sep 2024 | 21.78 | 21.50 | 22.00 | 21.50 | 58868 | -0.23% |
| 16 Sep 2024 | 21.83 | 22.38 | 22.40 | 21.81 | 85258 | -0.59% |
| 13 Sep 2024 | 21.96 | 21.88 | 22.50 | 21.60 | 401079 | 1.86% |
| 12 Sep 2024 | 21.56 | 22.07 | 22.30 | 21.45 | 85942 | -2.13% |
| 11 Sep 2024 | 22.03 | 21.95 | 22.47 | 21.95 | 112487 | 0.36% |
| 10 Sep 2024 | 21.95 | 21.73 | 22.29 | 21.73 | 64646 | 0.73% |
| 09 Sep 2024 | 21.79 | 21.96 | 22.22 | 21.52 | 121701 | -0.82% |
| 06 Sep 2024 | 21.97 | 22.17 | 22.49 | 21.55 | 269622 | -0.05% |
| 05 Sep 2024 | 21.98 | 22.00 | 22.74 | 21.85 | 185383 | -0.14% |
| 04 Sep 2024 | 22.01 | 21.62 | 22.48 | 21.62 | 91885 | -2.52% |
| 03 Sep 2024 | 22.58 | 22.54 | 22.81 | 22.00 | 282024 | 1.99% |
| 02 Sep 2024 | 22.14 | 21.30 | 22.74 | 20.85 | 637951 | 5.53% |
| 30 Aug 2024 | 20.98 | 20.93 | 21.44 | 20.06 | 521817 | 1.21% |
| 29 Aug 2024 | 20.73 | 21.19 | 21.80 | 20.65 | 139786 | -1.19% |
| 28 Aug 2024 | 20.98 | 21.68 | 21.99 | 20.82 | 202537 | -2.55% |
| 27 Aug 2024 | 21.53 | 22.88 | 22.88 | 21.02 | 221554 | -4.90% |
| 26 Aug 2024 | 22.64 | 22.70 | 23.45 | 22.10 | 98490 | 1.75% |
| 23 Aug 2024 | 22.25 | 22.60 | 23.49 | 21.90 | 367057 | -1.59% |
| 22 Aug 2024 | 22.61 | 23.37 | 23.90 | 22.51 | 161195 | -1.87% |
| 21 Aug 2024 | 23.04 | 23.50 | 24.84 | 22.80 | 896280 | -2.08% |
| 20 Aug 2024 | 23.53 | 25.00 | 25.35 | 21.74 | 3481112 | 5.09% |
| 19 Aug 2024 | 22.39 | 20.34 | 22.80 | 19.84 | 564336 | 11.34% |
| 16 Aug 2024 | 20.11 | 19.95 | 20.44 | 19.95 | 42862 | 0.85% |
| 14 Aug 2024 | 19.94 | 20.37 | 20.59 | 19.81 | 41942 | -1.82% |
| 13 Aug 2024 | 20.31 | 21.78 | 21.78 | 20.20 | 96181 | -5.00% |
| 12 Aug 2024 | 21.38 | 21.99 | 22.40 | 21.23 | 263170 | -2.06% |
| 09 Aug 2024 | 21.83 | 20.53 | 22.78 | 20.20 | 923112 | 8.50% |
| 08 Aug 2024 | 20.12 | 20.05 | 20.86 | 20.00 | 36935 | -0.89% |
| 07 Aug 2024 | 20.30 | 19.67 | 21.45 | 19.02 | 310962 | 4.64% |
| 06 Aug 2024 | 19.40 | 20.25 | 20.39 | 19.11 | 66892 | -2.27% |
| 05 Aug 2024 | 19.85 | 20.52 | 20.52 | 19.39 | 187224 | -4.43% |
| 02 Aug 2024 | 20.77 | 20.50 | 20.96 | 19.86 | 100794 | 1.52% |
| 01 Aug 2024 | 20.46 | 21.39 | 21.39 | 20.25 | 86999 | -1.78% |
| 31 Jul 2024 | 20.83 | 21.00 | 21.43 | 20.70 | 91101 | -1.42% |
| 30 Jul 2024 | 21.13 | 20.52 | 21.65 | 20.52 | 72161 | 0.81% |
| 29 Jul 2024 | 20.96 | 21.06 | 21.46 | 20.61 | 101884 | -1.36% |
| 26 Jul 2024 | 21.25 | 21.74 | 22.19 | 21.12 | 112955 | -2.25% |
| 25 Jul 2024 | 21.74 | 21.50 | 23.27 | 21.05 | 791043 | 0.65% |
| 24 Jul 2024 | 21.60 | 19.52 | 21.72 | 19.52 | 602057 | 9.37% |
| 23 Jul 2024 | 19.75 | 19.85 | 20.24 | 19.00 | 188638 | -0.45% |
| 22 Jul 2024 | 19.84 | 19.95 | 20.07 | 19.80 | 36919 | -1.15% |
| 19 Jul 2024 | 20.07 | 20.67 | 20.70 | 19.81 | 83057 | -1.95% |
| 18 Jul 2024 | 20.47 | 20.32 | 21.25 | 19.81 | 199309 | 0.99% |
| 16 Jul 2024 | 20.27 | 20.97 | 20.97 | 20.12 | 83161 | -2.22% |
| 15 Jul 2024 | 20.73 | 21.47 | 21.47 | 20.58 | 62068 | -1.75% |
| 12 Jul 2024 | 21.10 | 20.25 | 21.40 | 20.25 | 149216 | 3.74% |
| 11 Jul 2024 | 20.34 | 20.95 | 20.95 | 20.30 | 61478 | -1.36% |
| 10 Jul 2024 | 20.62 | 21.23 | 21.23 | 20.30 | 76323 | -1.67% |
| 09 Jul 2024 | 20.97 | 21.24 | 21.99 | 20.95 | 160139 | -0.24% |
| 08 Jul 2024 | 21.02 | 21.44 | 21.92 | 20.50 | 289215 | 0.00% |
| 05 Jul 2024 | 21.02 | 20.70 | 21.80 | 20.10 | 168096 | 3.65% |
| 04 Jul 2024 | 20.28 | 20.80 | 21.18 | 20.15 | 47598 | -3.11% |
| 03 Jul 2024 | 20.93 | 21.48 | 21.79 | 20.90 | 147120 | -1.09% |
| 02 Jul 2024 | 21.16 | 20.51 | 21.80 | 20.02 | 666799 | 3.22% |
| 01 Jul 2024 | 20.50 | 19.74 | 20.75 | 19.62 | 204523 | 4.54% |
| 28 Jun 2024 | 19.61 | 19.79 | 19.79 | 19.17 | 135717 | 0.20% |
| 27 Jun 2024 | 19.57 | 19.53 | 19.64 | 19.36 | 88836 | 0.20% |
| 26 Jun 2024 | 19.53 | 19.30 | 19.87 | 19.00 | 137472 | 1.09% |
| 25 Jun 2024 | 19.32 | 19.49 | 19.90 | 19.26 | 89751 | -0.72% |
| 24 Jun 2024 | 19.46 | 19.65 | 20.14 | 19.40 | 127706 | 0.00% |
| 21 Jun 2024 | 19.46 | 19.30 | 19.53 | 19.05 | 77355 | 1.94% |
| 20 Jun 2024 | 19.09 | 19.38 | 19.58 | 19.00 | 120780 | -0.47% |
| 19 Jun 2024 | 19.18 | 19.85 | 19.85 | 19.01 | 76697 | -2.29% |
| 18 Jun 2024 | 19.63 | 20.05 | 20.49 | 19.50 | 124568 | -1.95% |
| 14 Jun 2024 | 20.02 | 19.95 | 20.90 | 19.88 | 186163 | 0.55% |
| 13 Jun 2024 | 19.91 | 20.28 | 20.28 | 19.85 | 41243 | -0.30% |
| 12 Jun 2024 | 19.97 | 20.25 | 20.50 | 19.56 | 82620 | -1.19% |
| 11 Jun 2024 | 20.21 | 20.38 | 20.80 | 19.87 | 66456 | 0.00% |
| 10 Jun 2024 | 20.21 | 20.90 | 20.90 | 20.01 | 53281 | 1.05% |
| 07 Jun 2024 | 20.00 | 19.90 | 21.50 | 19.40 | 186798 | 2.30% |
| 06 Jun 2024 | 19.55 | 18.45 | 19.85 | 18.35 | 83179 | 6.83% |
| 05 Jun 2024 | 18.30 | 18.35 | 18.90 | 17.50 | 96204 | -0.27% |
| 04 Jun 2024 | 18.35 | 20.15 | 20.15 | 17.85 | 220207 | -7.32% |
| 03 Jun 2024 | 19.80 | 19.75 | 20.45 | 19.65 | 46103 | 0.51% |
| 31 May 2024 | 19.70 | 20.00 | 20.30 | 19.55 | 64092 | -1.99% |
| 30 May 2024 | 20.10 | 20.95 | 21.10 | 19.65 | 68494 | -2.90% |
| 29 May 2024 | 20.70 | 19.70 | 21.10 | 19.70 | 109213 | 4.02% |
| 28 May 2024 | 19.90 | 20.00 | 20.45 | 19.85 | 46062 | -1.73% |
| 27 May 2024 | 20.25 | 20.60 | 20.90 | 20.10 | 58758 | -1.46% |
| 24 May 2024 | 20.55 | 20.95 | 21.05 | 20.30 | 45103 | -0.72% |
| 23 May 2024 | 20.70 | 21.05 | 21.35 | 20.60 | 44899 | -1.43% |
| 22 May 2024 | 21.00 | 21.40 | 21.45 | 20.70 | 65009 | -1.18% |
| 21 May 2024 | 21.25 | 21.00 | 22.00 | 20.50 | 167699 | -0.70% |
| 18 May 2024 | 21.40 | 21.45 | 21.85 | 21.00 | 11776 | -0.23% |
| 17 May 2024 | 21.45 | 20.60 | 22.20 | 20.60 | 160020 | 1.90% |
| 16 May 2024 | 21.05 | 21.90 | 21.90 | 21.00 | 55536 | -2.09% |
| 15 May 2024 | 21.50 | 21.75 | 22.25 | 21.00 | 73362 | -0.23% |
| 14 May 2024 | 21.55 | 19.80 | 22.05 | 19.70 | 173093 | 6.68% |
| 13 May 2024 | 20.20 | 20.60 | 20.85 | 19.60 | 52836 | -1.94% |
| 10 May 2024 | 20.60 | 20.40 | 20.85 | 20.15 | 42582 | -0.96% |
| 09 May 2024 | 20.80 | 22.20 | 22.25 | 20.15 | 112511 | -5.67% |
| 08 May 2024 | 22.05 | 22.50 | 22.70 | 21.95 | 86039 | -0.23% |
| 07 May 2024 | 22.10 | 23.00 | 23.00 | 21.80 | 146988 | -1.56% |
| 06 May 2024 | 22.45 | 22.75 | 22.85 | 22.15 | 193243 | -0.66% |
| 03 May 2024 | 22.60 | 22.95 | 23.00 | 22.40 | 178059 | -1.31% |
| 02 May 2024 | 22.90 | 22.35 | 23.25 | 21.15 | 800970 | 3.85% |
| 30 Apr 2024 | 22.05 | 22.00 | 22.70 | 21.65 | 256537 | 1.61% |
| 29 Apr 2024 | 21.70 | 21.95 | 21.95 | 21.50 | 117777 | 0.46% |
| 26 Apr 2024 | 21.60 | 21.35 | 21.80 | 21.35 | 106113 | 1.17% |
| 25 Apr 2024 | 21.35 | 22.25 | 22.25 | 21.00 | 173168 | -2.95% |
| 24 Apr 2024 | 22.00 | 22.00 | 22.50 | 21.90 | 287056 | -0.23% |
| 23 Apr 2024 | 22.05 | 22.05 | 22.90 | 21.80 | 245867 | -1.78% |
| 22 Apr 2024 | 22.45 | 23.05 | 23.20 | 21.60 | 371283 | 1.58% |
| 19 Apr 2024 | 22.10 | 22.00 | 22.25 | 20.90 | 346575 | -0.23% |
| 18 Apr 2024 | 22.15 | 21.40 | 23.10 | 21.15 | 1986566 | 5.48% |
| 16 Apr 2024 | 21.00 | 19.10 | 21.00 | 18.50 | 1304407 | 9.95% |
| 15 Apr 2024 | 19.10 | 17.80 | 19.30 | 17.30 | 367991 | 1.06% |
| 12 Apr 2024 | 18.90 | 19.05 | 19.90 | 18.30 | 238854 | -2.33% |
| 10 Apr 2024 | 19.35 | 19.55 | 20.20 | 19.20 | 168929 | -0.77% |
| 09 Apr 2024 | 19.50 | 19.95 | 20.90 | 19.40 | 248792 | -1.27% |
| 08 Apr 2024 | 19.75 | 21.55 | 21.55 | 19.60 | 367879 | -5.28% |
| 05 Apr 2024 | 20.85 | 19.55 | 21.25 | 18.80 | 1624947 | 6.65% |
| 04 Apr 2024 | 19.55 | 17.95 | 20.20 | 17.10 | 1437274 | 13.01% |
| 03 Apr 2024 | 17.30 | 16.95 | 17.60 | 16.55 | 301469 | 4.22% |
| 02 Apr 2024 | 16.60 | 16.05 | 16.75 | 15.80 | 154019 | 3.11% |
| 01 Apr 2024 | 16.10 | 14.50 | 16.20 | 14.40 | 220502 | 9.90% |
| 28 Mar 2024 | 14.65 | 15.00 | 15.45 | 14.55 | 164925 | -1.01% |
| 27 Mar 2024 | 14.80 | 15.40 | 15.75 | 14.50 | 307388 | -4.52% |
| 26 Mar 2024 | 15.50 | 16.00 | 16.15 | 15.40 | 123171 | -1.59% |
| 22 Mar 2024 | 15.75 | 16.05 | 16.15 | 15.60 | 155728 | -1.87% |
| 21 Mar 2024 | 16.05 | 15.00 | 16.50 | 14.95 | 618976 | 7.72% |
| 20 Mar 2024 | 14.90 | 15.25 | 15.65 | 14.55 | 175876 | -2.93% |
| 19 Mar 2024 | 15.35 | 15.65 | 16.10 | 15.15 | 156688 | -3.76% |
| 18 Mar 2024 | 15.95 | 15.65 | 16.30 | 15.60 | 101099 | 0.31% |
| 15 Mar 2024 | 15.90 | 15.90 | 16.30 | 15.55 | 139280 | 0.95% |
| 14 Mar 2024 | 15.75 | 15.30 | 16.15 | 14.80 | 323350 | 2.27% |
| 13 Mar 2024 | 15.40 | 16.60 | 17.05 | 15.20 | 326514 | -8.61% |
| 12 Mar 2024 | 16.85 | 18.15 | 18.25 | 16.60 | 278542 | -7.42% |
| 11 Mar 2024 | 18.20 | 18.95 | 18.95 | 17.90 | 166822 | -2.93% |
| 07 Mar 2024 | 18.75 | 18.60 | 19.20 | 18.60 | 93568 | -0.53% |
| 06 Mar 2024 | 18.85 | 19.50 | 19.60 | 18.35 | 259658 | -2.84% |
| 05 Mar 2024 | 19.40 | 19.60 | 20.70 | 19.15 | 430469 | -1.02% |
| 04 Mar 2024 | 19.60 | 19.30 | 20.50 | 18.60 | 1032288 | 1.55% |
| 02 Mar 2024 | 19.30 | 19.40 | 19.80 | 19.00 | 87777 | 0.78% |
| 01 Mar 2024 | 19.15 | 18.55 | 19.35 | 18.30 | 375337 | 4.36% |
| 29 Feb 2024 | 18.35 | 18.30 | 18.50 | 17.95 | 104803 | 0.27% |
| 28 Feb 2024 | 18.30 | 19.00 | 19.30 | 17.90 | 353315 | -3.17% |
| 27 Feb 2024 | 18.90 | 19.35 | 19.95 | 18.55 | 351210 | -1.56% |
| 26 Feb 2024 | 19.20 | 20.00 | 20.10 | 19.00 | 349526 | -3.52% |
| 23 Feb 2024 | 19.90 | 20.50 | 20.70 | 19.80 | 205478 | -2.21% |
| 22 Feb 2024 | 20.35 | 19.90 | 20.85 | 19.20 | 471362 | 3.30% |
| 21 Feb 2024 | 19.70 | 20.25 | 21.00 | 19.45 | 426046 | -2.23% |
| 20 Feb 2024 | 20.15 | 20.70 | 21.15 | 20.00 | 259170 | -2.66% |
| 19 Feb 2024 | 20.70 | 21.65 | 21.65 | 20.60 | 221074 | -2.59% |
| 16 Feb 2024 | 21.25 | 21.05 | 21.70 | 20.85 | 374675 | 2.66% |
| 15 Feb 2024 | 20.70 | 20.85 | 21.20 | 20.45 | 326424 | 2.22% |
| 14 Feb 2024 | 20.25 | 18.85 | 20.40 | 18.85 | 410323 | 5.19% |
| 13 Feb 2024 | 19.25 | 19.05 | 20.15 | 18.70 | 471798 | -2.04% |
| 12 Feb 2024 | 19.65 | 22.00 | 22.40 | 19.30 | 702268 | -10.48% |
| 09 Feb 2024 | 21.95 | 24.00 | 24.00 | 21.00 | 1023722 | -6.00% |
| 08 Feb 2024 | 23.35 | 23.70 | 23.90 | 22.40 | 1453883 | 1.30% |
| 07 Feb 2024 | 23.05 | 21.90 | 24.35 | 20.50 | 6061557 | 5.98% |
| 06 Feb 2024 | 21.75 | 18.45 | 21.75 | 18.00 | 4434228 | 19.83% |
| 05 Feb 2024 | 18.15 | 18.70 | 19.35 | 18.00 | 255041 | -1.89% |
| 02 Feb 2024 | 18.50 | 18.85 | 19.20 | 18.40 | 312814 | -0.80% |
| 01 Feb 2024 | 18.65 | 19.25 | 19.40 | 18.50 | 328657 | -1.58% |
| 31 Jan 2024 | 18.95 | 19.30 | 19.80 | 18.85 | 461047 | -1.81% |
| 30 Jan 2024 | 19.30 | 18.80 | 19.90 | 18.10 | 881136 | 4.04% |
| 29 Jan 2024 | 18.55 | 18.85 | 19.35 | 18.35 | 473863 | 0.00% |
| 25 Jan 2024 | 18.55 | 18.05 | 18.95 | 18.00 | 505999 | 3.63% |
| 24 Jan 2024 | 17.90 | 18.30 | 18.60 | 17.70 | 522103 | -1.92% |
| 23 Jan 2024 | 18.25 | 19.50 | 19.75 | 17.90 | 307197 | -6.41% |
| 20 Jan 2024 | 19.50 | 20.00 | 20.10 | 19.40 | 144974 | -1.27% |
| 19 Jan 2024 | 19.75 | 19.40 | 20.40 | 19.15 | 464185 | 2.86% |
| 18 Jan 2024 | 19.20 | 19.05 | 19.80 | 18.40 | 199832 | 0.26% |
| 17 Jan 2024 | 19.15 | 19.55 | 19.80 | 18.85 | 172470 | -2.05% |
| 16 Jan 2024 | 19.55 | 20.55 | 20.60 | 19.00 | 438396 | -2.01% |
| 15 Jan 2024 | 19.95 | 19.45 | 20.55 | 19.30 | 545691 | 3.10% |
| 12 Jan 2024 | 19.35 | 19.70 | 20.40 | 19.20 | 395051 | -1.78% |
| 11 Jan 2024 | 19.70 | 19.95 | 20.20 | 19.45 | 178537 | -1.25% |
| 10 Jan 2024 | 19.95 | 20.05 | 20.45 | 19.80 | 359423 | -1.97% |
| 09 Jan 2024 | 20.35 | 19.80 | 20.70 | 19.25 | 692641 | 3.56% |
| 08 Jan 2024 | 19.65 | 19.25 | 20.20 | 19.05 | 542363 | 2.08% |
| 05 Jan 2024 | 19.25 | 19.60 | 19.80 | 18.40 | 570521 | -1.53% |
| 04 Jan 2024 | 19.55 | 19.90 | 20.20 | 19.45 | 357173 | -1.51% |
| 03 Jan 2024 | 19.85 | 20.45 | 20.70 | 19.60 | 615802 | -1.98% |
| 02 Jan 2024 | 20.25 | 18.75 | 20.80 | 18.45 | 2746516 | 10.66% |
| 01 Jan 2024 | 18.30 | 17.70 | 19.05 | 17.55 | 536360 | 4.57% |
| 29 Dec 2023 | 17.50 | 16.80 | 17.95 | 16.75 | 225203 | 5.11% |
| 28 Dec 2023 | 16.65 | 17.60 | 17.70 | 16.50 | 429151 | -4.86% |
| 27 Dec 2023 | 17.50 | 18.25 | 18.70 | 17.30 | 285999 | -3.85% |
| 26 Dec 2023 | 18.20 | 18.60 | 18.85 | 17.75 | 254886 | -0.82% |
| 22 Dec 2023 | 18.35 | 19.35 | 19.35 | 18.15 | 283104 | -3.17% |
| 21 Dec 2023 | 18.95 | 18.40 | 19.30 | 17.60 | 753780 | 4.41% |
| 20 Dec 2023 | 18.15 | 18.70 | 19.80 | 17.90 | 1198050 | -4.22% |
| 19 Dec 2023 | 18.95 | 19.60 | 19.80 | 18.05 | 1926599 | 0.26% |
| 18 Dec 2023 | 18.90 | 16.25 | 19.40 | 16.25 | 2511418 | 16.67% |
| 15 Dec 2023 | 16.20 | 16.50 | 16.50 | 16.15 | 81797 | -0.92% |
| 14 Dec 2023 | 16.35 | 16.50 | 16.80 | 16.15 | 155896 | -0.30% |
| 13 Dec 2023 | 16.40 | 16.60 | 16.75 | 16.20 | 132498 | -0.30% |
| 12 Dec 2023 | 16.45 | 16.75 | 16.95 | 16.35 | 192802 | -0.60% |
| 11 Dec 2023 | 16.55 | 17.00 | 17.00 | 16.45 | 219606 | -1.19% |
| 08 Dec 2023 | 16.75 | 17.35 | 17.35 | 16.65 | 146779 | -2.05% |
| 07 Dec 2023 | 17.10 | 17.20 | 17.65 | 16.50 | 323111 | 0.59% |
| 06 Dec 2023 | 17.00 | 16.40 | 17.60 | 16.35 | 972702 | 5.92% |
| 05 Dec 2023 | 16.05 | 16.30 | 16.35 | 15.75 | 221430 | -0.62% |
| 04 Dec 2023 | 16.15 | 16.50 | 16.50 | 16.05 | 77410 | 0.00% |
| 01 Dec 2023 | 16.15 | 16.20 | 16.50 | 15.90 | 484883 | 1.25% |
| 30 Nov 2023 | 15.95 | 16.60 | 16.75 | 15.80 | 525311 | -3.63% |
| 29 Nov 2023 | 16.55 | 17.00 | 17.00 | 16.50 | 734543 | -1.19% |
| 28 Nov 2023 | 16.75 | 17.45 | 17.50 | 16.60 | 705319 | -1.76% |
| 24 Nov 2023 | 17.05 | 16.90 | 17.30 | 16.80 | 498725 | 2.10% |
| 23 Nov 2023 | 16.70 | 16.70 | 17.15 | 16.50 | 274110 | 0.00% |
| 22 Nov 2023 | 16.70 | 18.15 | 18.15 | 16.40 | 653775 | -6.96% |
| 21 Nov 2023 | 17.95 | 17.75 | 18.20 | 17.30 | 1713511 | 5.90% |
| 20 Nov 2023 | 16.95 | 15.35 | 17.80 | 15.35 | 2020875 | 9.35% |
| 17 Nov 2023 | 15.50 | 15.10 | 15.75 | 14.95 | 955462 | 1.97% |
| 16 Nov 2023 | 15.20 | 15.35 | 15.45 | 15.05 | 872176 | -0.98% |
| 15 Nov 2023 | 15.35 | 15.50 | 15.75 | 15.25 | 473832 | -0.65% |
| 13 Nov 2023 | 15.45 | 15.70 | 15.80 | 15.30 | 327788 | -1.90% |
| 12 Nov 2023 | 15.75 | 15.60 | 16.20 | 15.60 | 84669 | 0.64% |
| 10 Nov 2023 | 15.65 | 14.65 | 16.20 | 14.45 | 1345542 | 8.30% |
| 09 Nov 2023 | 14.45 | 14.75 | 15.05 | 14.35 | 635529 | -2.36% |
| 08 Nov 2023 | 14.80 | 14.75 | 15.05 | 14.60 | 431103 | 2.42% |
| 07 Nov 2023 | 14.45 | 14.70 | 14.70 | 14.40 | 156940 | -0.34% |
| 06 Nov 2023 | 14.50 | 14.00 | 14.70 | 14.00 | 814688 | 3.20% |
| 03 Nov 2023 | 14.05 | 14.10 | 14.40 | 14.00 | 255031 | 1.08% |
| 02 Nov 2023 | 13.90 | 13.80 | 14.20 | 13.80 | 500116 | 0.72% |
| 01 Nov 2023 | 13.80 | 14.00 | 14.10 | 13.70 | 276966 | 0.00% |
| 31 Oct 2023 | 13.80 | 13.75 | 13.95 | 13.60 | 42043 | 0.36% |
| 30 Oct 2023 | 13.75 | 13.70 | 14.10 | 13.65 | 229545 | 0.36% |
| 27 Oct 2023 | 13.70 | 13.50 | 14.10 | 13.50 | 328751 | 1.48% |
| 26 Oct 2023 | 13.50 | 13.85 | 14.10 | 13.25 | 142623 | -3.91% |
| 25 Oct 2023 | 14.05 | 14.05 | 14.55 | 13.80 | 422522 | 1.81% |
| 23 Oct 2023 | 13.80 | 15.20 | 15.20 | 13.55 | 97044 | -8.00% |
| 20 Oct 2023 | 15.00 | 15.05 | 15.40 | 14.80 | 42346 | 0.33% |
| 19 Oct 2023 | 14.95 | 15.10 | 15.20 | 14.80 | 83492 | -0.99% |
| 18 Oct 2023 | 15.10 | 15.35 | 15.50 | 14.95 | 108343 | -1.63% |
| 17 Oct 2023 | 15.35 | 15.45 | 15.70 | 15.25 | 93352 | -0.32% |
| 16 Oct 2023 | 15.40 | 15.80 | 16.00 | 15.15 | 205377 | -0.96% |
| 13 Oct 2023 | 15.55 | 16.00 | 16.00 | 15.50 | 105239 | -2.20% |
| 12 Oct 2023 | 15.90 | 16.40 | 16.40 | 15.50 | 198664 | -1.55% |
| 11 Oct 2023 | 16.15 | 14.65 | 16.30 | 14.60 | 721276 | 10.62% |
| 10 Oct 2023 | 14.60 | 14.90 | 15.05 | 14.40 | 69657 | -0.68% |
| 09 Oct 2023 | 14.70 | 15.05 | 15.15 | 14.60 | 38518 | -2.33% |
| 06 Oct 2023 | 15.05 | 14.95 | 15.25 | 14.75 | 49813 | 2.38% |
| 05 Oct 2023 | 14.70 | 14.90 | 15.00 | 14.55 | 32080 | -1.67% |
| 04 Oct 2023 | 14.95 | 15.00 | 15.00 | 14.80 | 50070 | 0.67% |
| 03 Oct 2023 | 14.85 | 14.80 | 15.00 | 14.60 | 39180 | 1.02% |
| 29 Sep 2023 | 14.70 | 14.80 | 15.00 | 14.60 | 34641 | -0.68% |
| 28 Sep 2023 | 14.80 | 15.00 | 15.30 | 14.75 | 91717 | -1.33% |
| 27 Sep 2023 | 15.00 | 15.30 | 15.40 | 14.80 | 56339 | -0.66% |
| 26 Sep 2023 | 15.10 | 15.50 | 15.50 | 15.05 | 130187 | -1.95% |
| 25 Sep 2023 | 15.40 | 15.30 | 15.65 | 15.15 | 75749 | 2.33% |
| 22 Sep 2023 | 15.05 | 15.20 | 15.40 | 14.95 | 51555 | -0.99% |
| 21 Sep 2023 | 15.20 | 15.15 | 15.75 | 15.10 | 71633 | 0.00% |
| 20 Sep 2023 | 15.20 | 15.70 | 15.70 | 15.05 | 123029 | -3.49% |
| 18 Sep 2023 | 15.75 | 16.45 | 16.45 | 15.50 | 97704 | -2.78% |
| 15 Sep 2023 | 16.20 | 15.50 | 16.50 | 15.40 | 340043 | 4.18% |
| 14 Sep 2023 | 15.55 | 15.95 | 16.00 | 15.50 | 81241 | -0.64% |
| 13 Sep 2023 | 15.65 | 14.85 | 15.80 | 14.55 | 221663 | 4.68% |
| 12 Sep 2023 | 14.95 | 16.35 | 16.35 | 14.80 | 333266 | -7.43% |
| 11 Sep 2023 | 16.15 | 16.50 | 16.65 | 16.05 | 138717 | -0.62% |
| 08 Sep 2023 | 16.25 | 17.40 | 17.40 | 16.10 | 426389 | -4.41% |
| 07 Sep 2023 | 17.00 | 17.05 | 18.55 | 16.60 | 1367174 | 1.49% |
| 06 Sep 2023 | 16.75 | 16.10 | 17.40 | 15.05 | 2250822 | 5.35% |
| 05 Sep 2023 | 15.90 | 13.45 | 15.90 | 13.35 | 4035942 | 20.00% |
| 04 Sep 2023 | 13.25 | 13.10 | 13.45 | 13.00 | 193449 | 1.53% |
| 01 Sep 2023 | 13.05 | 13.00 | 13.15 | 12.95 | 72154 | 0.77% |
| 31 Aug 2023 | 12.95 | 13.10 | 13.30 | 12.90 | 99024 | -1.15% |
| 30 Aug 2023 | 13.10 | 13.25 | 13.45 | 13.00 | 122109 | 0.00% |
| 29 Aug 2023 | 13.10 | 13.20 | 13.40 | 13.05 | 57892 | -0.76% |
| 28 Aug 2023 | 13.20 | 13.50 | 13.60 | 13.00 | 142296 | -1.86% |
| 25 Aug 2023 | 13.45 | 13.35 | 13.70 | 13.15 | 73262 | 1.13% |
| 24 Aug 2023 | 13.30 | 13.30 | 13.50 | 13.15 | 103660 | 0.38% |
| 23 Aug 2023 | 13.25 | 13.15 | 13.75 | 13.10 | 210215 | 1.53% |
| 22 Aug 2023 | 13.05 | 13.20 | 13.80 | 12.95 | 91362 | -0.38% |
| 21 Aug 2023 | 13.10 | 13.25 | 13.40 | 13.00 | 38510 | 0.38% |
| 18 Aug 2023 | 13.05 | 13.35 | 13.50 | 12.95 | 89271 | -2.25% |
| 17 Aug 2023 | 13.35 | 13.60 | 13.80 | 13.25 | 182585 | -1.11% |
| 16 Aug 2023 | 13.50 | 12.60 | 13.90 | 12.60 | 439086 | 5.88% |
| 14 Aug 2023 | 12.75 | 12.90 | 13.20 | 12.60 | 104174 | -1.16% |
| 11 Aug 2023 | 12.90 | 12.25 | 13.50 | 12.15 | 512852 | 6.17% |
| 10 Aug 2023 | 12.15 | 12.20 | 12.30 | 12.15 | 32586 | -0.41% |
| 09 Aug 2023 | 12.20 | 12.25 | 12.35 | 12.10 | 38536 | -0.41% |
| 08 Aug 2023 | 12.25 | 12.15 | 12.40 | 12.15 | 17359 | 0.82% |
| 07 Aug 2023 | 12.15 | 12.20 | 12.40 | 12.15 | 62814 | -1.22% |
| 04 Aug 2023 | 12.30 | 12.45 | 12.45 | 12.25 | 14086 | 0.41% |
| 03 Aug 2023 | 12.25 | 12.40 | 12.40 | 12.15 | 15672 | 0.41% |
| 02 Aug 2023 | 12.20 | 12.50 | 12.50 | 12.20 | 45963 | -2.01% |
| 01 Aug 2023 | 12.45 | 12.50 | 12.60 | 12.35 | 46949 | 0.81% |
| 31 Jul 2023 | 12.35 | 12.35 | 12.55 | 12.30 | 38504 | 0.00% |
| 28 Jul 2023 | 12.35 | 12.40 | 12.50 | 12.25 | 39887 | -0.40% |
| 27 Jul 2023 | 12.40 | 12.60 | 12.60 | 12.40 | 25966 | -0.80% |
| 26 Jul 2023 | 12.50 | 12.50 | 12.55 | 12.35 | 19922 | 0.40% |
| 25 Jul 2023 | 12.45 | 12.40 | 12.60 | 12.30 | 26571 | 1.22% |
| 24 Jul 2023 | 12.30 | 12.50 | 12.50 | 12.25 | 49225 | -1.60% |
| 21 Jul 2023 | 12.50 | 12.50 | 12.60 | 12.50 | 47815 | -0.40% |
| 20 Jul 2023 | 12.55 | 12.75 | 12.75 | 12.45 | 61917 | -0.79% |
| 19 Jul 2023 | 12.65 | 12.60 | 12.75 | 12.55 | 25872 | 0.40% |
| 18 Jul 2023 | 12.60 | 12.70 | 12.85 | 12.55 | 25982 | -1.18% |
| 17 Jul 2023 | 12.75 | 12.60 | 12.90 | 12.60 | 24144 | 0.79% |
| 14 Jul 2023 | 12.65 | 12.70 | 12.80 | 12.60 | 27678 | -0.39% |
| 13 Jul 2023 | 12.70 | 12.75 | 12.85 | 12.65 | 20198 | 0.00% |
| 12 Jul 2023 | 12.70 | 13.00 | 13.00 | 12.60 | 41933 | -0.78% |
| 11 Jul 2023 | 12.80 | 12.80 | 13.00 | 12.70 | 17037 | 0.00% |
| 10 Jul 2023 | 12.80 | 12.90 | 13.00 | 12.75 | 21224 | -0.78% |
| 07 Jul 2023 | 12.90 | 13.25 | 13.30 | 12.55 | 80502 | -2.64% |
| 06 Jul 2023 | 13.25 | 13.20 | 13.35 | 13.10 | 35865 | 0.38% |
| 05 Jul 2023 | 13.20 | 13.20 | 13.50 | 13.15 | 29920 | 0.00% |
| 04 Jul 2023 | 13.20 | 13.50 | 13.50 | 13.15 | 21348 | -1.49% |
| 03 Jul 2023 | 13.40 | 13.45 | 13.45 | 13.15 | 32766 | 1.52% |
| 30 Jun 2023 | 13.20 | 12.95 | 13.50 | 12.95 | 35450 | 1.15% |
| 28 Jun 2023 | 13.05 | 13.10 | 13.25 | 13.05 | 18003 | -0.76% |
| 27 Jun 2023 | 13.15 | 13.25 | 13.45 | 13.10 | 21179 | -0.75% |
| 26 Jun 2023 | 13.25 | 13.25 | 13.50 | 13.05 | 39287 | 1.15% |
| 23 Jun 2023 | 13.10 | 13.25 | 13.25 | 13.00 | 25770 | -1.13% |
| 22 Jun 2023 | 13.25 | 13.60 | 13.65 | 13.20 | 63592 | -1.12% |
| 21 Jun 2023 | 13.40 | 13.40 | 13.60 | 13.20 | 28021 | 0.00% |
| 20 Jun 2023 | 13.40 | 13.35 | 13.60 | 13.15 | 54384 | 1.52% |
| 19 Jun 2023 | 13.20 | 13.25 | 13.70 | 13.15 | 35306 | -1.86% |
| 16 Jun 2023 | 13.45 | 13.25 | 13.50 | 13.10 | 35712 | 1.51% |
| 15 Jun 2023 | 13.25 | 13.75 | 13.80 | 13.15 | 53466 | -2.57% |
| 14 Jun 2023 | 13.60 | 13.20 | 13.80 | 13.05 | 137447 | 2.64% |
| 13 Jun 2023 | 13.25 | 13.10 | 13.50 | 13.10 | 69487 | 0.76% |
| 12 Jun 2023 | 13.15 | 13.10 | 13.40 | 13.05 | 19511 | -0.38% |
| 09 Jun 2023 | 13.20 | 13.00 | 13.40 | 13.00 | 47457 | 1.54% |
| 08 Jun 2023 | 13.00 | 13.40 | 13.75 | 12.95 | 72170 | -2.99% |
| 07 Jun 2023 | 13.40 | 12.90 | 13.95 | 12.90 | 379055 | 3.88% |
| 06 Jun 2023 | 12.90 | 13.25 | 13.25 | 12.85 | 53223 | -1.15% |
| 05 Jun 2023 | 13.05 | 13.20 | 13.30 | 12.95 | 25800 | 0.77% |
| 02 Jun 2023 | 12.95 | 13.20 | 13.25 | 12.95 | 34554 | -1.52% |
| 01 Jun 2023 | 13.15 | 13.00 | 13.25 | 12.90 | 14121 | 1.94% |
| 31 May 2023 | 12.90 | 13.55 | 13.55 | 12.60 | 73407 | -3.73% |
| 30 May 2023 | 13.40 | 13.75 | 13.75 | 13.10 | 7102 | -0.74% |
| 29 May 2023 | 13.50 | 13.60 | 13.90 | 13.50 | 59427 | -0.37% |
| 26 May 2023 | 13.55 | 13.55 | 13.95 | 13.35 | 69704 | 0.00% |
| 25 May 2023 | 13.55 | 13.30 | 13.90 | 13.05 | 107762 | 1.88% |
| 24 May 2023 | 13.30 | 12.80 | 13.45 | 12.70 | 91142 | 3.91% |
| 23 May 2023 | 12.80 | 13.05 | 13.05 | 12.75 | 36906 | -1.16% |
| 22 May 2023 | 12.95 | 12.95 | 13.00 | 12.60 | 33677 | 0.00% |
| 19 May 2023 | 12.95 | 12.95 | 13.00 | 12.70 | 43391 | 1.17% |
| 18 May 2023 | 12.80 | 13.00 | 13.20 | 12.75 | 122584 | -0.39% |
| 17 May 2023 | 12.85 | 13.05 | 13.20 | 12.80 | 44517 | -1.91% |
| 16 May 2023 | 13.10 | 13.45 | 13.45 | 13.05 | 20477 | -1.13% |
| 15 May 2023 | 13.25 | 13.10 | 13.70 | 13.05 | 40407 | 1.53% |
| 12 May 2023 | 13.05 | 13.40 | 13.40 | 13.00 | 20811 | -1.14% |
| 11 May 2023 | 13.20 | 13.10 | 13.40 | 13.10 | 32865 | 0.76% |
| 10 May 2023 | 13.10 | 13.50 | 13.50 | 13.10 | 27844 | -2.96% |
| 09 May 2023 | 13.50 | 13.80 | 14.00 | 13.50 | 29964 | -2.17% |
| 08 May 2023 | 13.80 | 12.95 | 14.25 | 12.80 | 292716 | 7.39% |
| 05 May 2023 | 12.85 | 12.95 | 13.00 | 12.70 | 15433 | -0.39% |
| 04 May 2023 | 12.90 | 12.85 | 13.35 | 12.60 | 94715 | 0.39% |
| 03 May 2023 | 12.85 | 12.70 | 12.95 | 12.35 | 47637 | 1.18% |
| 02 May 2023 | 12.70 | 12.75 | 12.90 | 12.60 | 19301 | -0.39% |
| 28 Apr 2023 | 12.75 | 12.75 | 12.85 | 12.55 | 38587 | 0.39% |
| 27 Apr 2023 | 12.70 | 12.35 | 12.80 | 12.35 | 32800 | 1.20% |
| 26 Apr 2023 | 12.55 | 12.70 | 12.70 | 12.25 | 13187 | 0.40% |
| 25 Apr 2023 | 12.50 | 12.35 | 12.65 | 12.20 | 23398 | 1.21% |
| 24 Apr 2023 | 12.35 | 12.20 | 12.70 | 11.95 | 35633 | 1.23% |
| 21 Apr 2023 | 12.20 | 12.60 | 12.60 | 12.05 | 30220 | -2.79% |
| 20 Apr 2023 | 12.55 | 12.60 | 12.80 | 12.50 | 28953 | -0.40% |
| 19 Apr 2023 | 12.60 | 13.00 | 13.00 | 12.50 | 30715 | -2.33% |
| 18 Apr 2023 | 12.90 | 12.80 | 13.00 | 12.65 | 45150 | 1.98% |
| 17 Apr 2023 | 12.65 | 13.30 | 13.30 | 12.55 | 318032 | -2.69% |
| 13 Apr 2023 | 13.00 | 12.75 | 13.45 | 12.55 | 77438 | 1.96% |
| 12 Apr 2023 | 12.75 | 13.25 | 13.45 | 12.55 | 261270 | -2.67% |
| 11 Apr 2023 | 13.10 | 12.25 | 13.35 | 11.70 | 385063 | 10.55% |
| 10 Apr 2023 | 11.85 | 12.50 | 12.50 | 11.50 | 35059 | -1.66% |
| 06 Apr 2023 | 12.05 | 12.45 | 12.45 | 11.50 | 45240 | -0.41% |
| 05 Apr 2023 | 12.10 | 13.00 | 13.20 | 11.60 | 129271 | -6.20% |
| 03 Apr 2023 | 12.90 | 11.40 | 13.20 | 11.15 | 127643 | 15.70% |
| 31 Mar 2023 | 11.15 | 10.60 | 11.75 | 10.55 | 226589 | 5.69% |
| 29 Mar 2023 | 10.55 | 10.50 | 11.10 | 10.45 | 67761 | -0.47% |
| 28 Mar 2023 | 10.60 | 10.90 | 10.90 | 10.40 | 75817 | 1.92% |
| 27 Mar 2023 | 10.40 | 10.80 | 10.90 | 10.35 | 76455 | -2.80% |
| 24 Mar 2023 | 10.70 | 10.90 | 11.15 | 10.70 | 55739 | -2.73% |
| 23 Mar 2023 | 11.00 | 10.85 | 11.35 | 10.85 | 40747 | 0.92% |
| 22 Mar 2023 | 10.90 | 11.00 | 11.20 | 10.65 | 53162 | -0.91% |
| 21 Mar 2023 | 11.00 | 11.00 | 11.20 | 10.95 | 33583 | 0.00% |
| 20 Mar 2023 | 11.00 | 11.00 | 11.60 | 10.85 | 74589 | -3.51% |
| 17 Mar 2023 | 11.40 | 11.70 | 11.85 | 11.15 | 27032 | 0.00% |
| 16 Mar 2023 | 11.40 | 11.40 | 11.65 | 11.20 | 53656 | -0.87% |
| 15 Mar 2023 | 11.50 | 11.70 | 11.80 | 11.05 | 39002 | 0.88% |
| 14 Mar 2023 | 11.40 | 11.40 | 11.55 | 11.20 | 20366 | 1.33% |
| 13 Mar 2023 | 11.25 | 11.90 | 11.90 | 11.20 | 55417 | -3.43% |
| 10 Mar 2023 | 11.65 | 12.50 | 12.65 | 11.45 | 168268 | -7.91% |
| 09 Mar 2023 | 12.65 | 12.95 | 13.00 | 12.50 | 16999 | -0.78% |
| 08 Mar 2023 | 12.75 | 12.75 | 12.85 | 12.60 | 49571 | 0.00% |
| 06 Mar 2023 | 12.75 | 12.40 | 12.90 | 12.35 | 15467 | 0.39% |
| 03 Mar 2023 | 12.70 | 12.95 | 13.00 | 12.50 | 20435 | -1.17% |
| 02 Mar 2023 | 12.85 | 12.35 | 12.95 | 12.35 | 55062 | 4.05% |
| 01 Mar 2023 | 12.35 | 11.55 | 12.60 | 11.50 | 27768 | 6.47% |
| 28 Feb 2023 | 11.60 | 11.70 | 11.80 | 10.80 | 61979 | 1.31% |
| 27 Feb 2023 | 11.45 | 12.95 | 13.25 | 11.10 | 191413 | -11.92% |
| 24 Feb 2023 | 13.00 | 13.30 | 13.30 | 12.90 | 35307 | -0.76% |
| 23 Feb 2023 | 13.10 | 13.50 | 13.50 | 13.05 | 20511 | -1.50% |
| 22 Feb 2023 | 13.30 | 13.35 | 13.50 | 12.85 | 44764 | 0.76% |
| 21 Feb 2023 | 13.20 | 13.60 | 13.60 | 13.15 | 6447 | -1.49% |
| 20 Feb 2023 | 13.40 | 13.90 | 13.90 | 13.35 | 15491 | -0.74% |
| 17 Feb 2023 | 13.50 | 13.50 | 13.55 | 13.45 | 15786 | 1.50% |
| 16 Feb 2023 | 13.30 | 13.30 | 13.50 | 13.20 | 11976 | 0.00% |
| 15 Feb 2023 | 13.30 | 13.55 | 13.55 | 13.25 | 28901 | -1.85% |
| 14 Feb 2023 | 13.55 | 13.80 | 13.85 | 13.30 | 38443 | -0.73% |
| 13 Feb 2023 | 13.65 | 13.65 | 13.90 | 13.60 | 25381 | -1.09% |
| 10 Feb 2023 | 13.80 | 13.90 | 14.10 | 13.75 | 21245 | -0.72% |
| 09 Feb 2023 | 13.90 | 13.80 | 14.00 | 13.65 | 33284 | 0.72% |
| 08 Feb 2023 | 13.80 | 14.00 | 14.00 | 13.65 | 28223 | 1.10% |
| 07 Feb 2023 | 13.65 | 13.75 | 14.00 | 13.55 | 24125 | 0.00% |
| 06 Feb 2023 | 13.65 | 13.80 | 14.25 | 13.60 | 37385 | -1.44% |
| 03 Feb 2023 | 13.85 | 14.35 | 14.35 | 13.60 | 28025 | -1.77% |
| 02 Feb 2023 | 14.10 | 14.00 | 14.25 | 13.95 | 41543 | 0.36% |
| 01 Feb 2023 | 14.05 | 14.50 | 14.50 | 13.90 | 41690 | -1.75% |
| 31 Jan 2023 | 14.30 | 14.25 | 14.50 | 14.25 | 64344 | 0.00% |
| 30 Jan 2023 | 14.30 | 14.35 | 14.70 | 14.25 | 19136 | 0.00% |
| 27 Jan 2023 | 14.30 | 14.80 | 14.85 | 14.20 | 40809 | -3.38% |
| 25 Jan 2023 | 14.80 | 14.90 | 15.00 | 14.65 | 25203 | -1.00% |
| 24 Jan 2023 | 14.95 | 15.15 | 15.30 | 14.80 | 31804 | -0.99% |
| 23 Jan 2023 | 15.10 | 15.45 | 15.45 | 15.10 | 13397 | -0.66% |
| 20 Jan 2023 | 15.20 | 15.10 | 15.45 | 15.10 | 14616 | 0.66% |
| 19 Jan 2023 | 15.10 | 15.20 | 15.50 | 14.95 | 22487 | -0.98% |
| 18 Jan 2023 | 15.25 | 15.70 | 15.70 | 15.20 | 11835 | -0.97% |
| 17 Jan 2023 | 15.40 | 15.20 | 15.55 | 15.20 | 28512 | 0.65% |
| 16 Jan 2023 | 15.30 | 15.35 | 15.65 | 15.20 | 27323 | -0.33% |
| 13 Jan 2023 | 15.35 | 15.25 | 15.45 | 15.25 | 23406 | 0.33% |
| 12 Jan 2023 | 15.30 | 15.50 | 15.75 | 15.20 | 11948 | -0.65% |
| 11 Jan 2023 | 15.40 | 15.50 | 15.90 | 15.40 | 15125 | 0.65% |
| 10 Jan 2023 | 15.30 | 15.50 | 15.75 | 15.15 | 46865 | -1.29% |
| 09 Jan 2023 | 15.50 | 15.95 | 16.00 | 15.25 | 28002 | -0.96% |
| 06 Jan 2023 | 15.65 | 15.65 | 15.95 | 15.65 | 12114 | 0.00% |
| 05 Jan 2023 | 15.65 | 15.70 | 15.95 | 15.50 | 14660 | 0.00% |
| 04 Jan 2023 | 15.65 | 16.15 | 16.15 | 15.60 | 50815 | -2.80% |
| 03 Jan 2023 | 16.10 | 16.15 | 16.30 | 15.65 | 64228 | -0.31% |
| 02 Jan 2023 | 16.15 | 15.60 | 16.30 | 15.35 | 203781 | 4.87% |
| 30 Dec 2022 | 15.40 | 15.50 | 15.95 | 15.10 | 166652 | 1.32% |
| 29 Dec 2022 | 15.20 | 15.05 | 15.60 | 15.00 | 59111 | -0.33% |
| 28 Dec 2022 | 15.25 | 15.40 | 15.50 | 15.10 | 51949 | 0.99% |
| 27 Dec 2022 | 15.10 | 14.90 | 15.40 | 14.90 | 30567 | 0.67% |
| 26 Dec 2022 | 15.00 | 14.50 | 15.15 | 14.50 | 41443 | 3.45% |
| 23 Dec 2022 | 14.50 | 15.00 | 15.00 | 14.40 | 78446 | -3.65% |
| 22 Dec 2022 | 15.05 | 15.15 | 15.65 | 14.80 | 62243 | -1.63% |
| 21 Dec 2022 | 15.30 | 16.75 | 17.00 | 15.15 | 281801 | -7.27% |
| 20 Dec 2022 | 16.50 | 15.90 | 17.50 | 15.70 | 763882 | 3.77% |
| 19 Dec 2022 | 15.90 | 15.70 | 16.30 | 15.15 | 143532 | 3.92% |
| 16 Dec 2022 | 15.30 | 15.45 | 15.70 | 15.10 | 40749 | 0.00% |
| 15 Dec 2022 | 15.30 | 16.20 | 16.20 | 14.35 | 236643 | -4.97% |
| 14 Dec 2022 | 16.10 | 16.30 | 16.45 | 16.00 | 54873 | 0.00% |
| 13 Dec 2022 | 16.10 | 15.05 | 17.00 | 15.05 | 531582 | 6.98% |
| 12 Dec 2022 | 15.05 | 15.55 | 15.55 | 14.80 | 16814 | 0.00% |
| 09 Dec 2022 | 15.05 | 15.15 | 15.40 | 15.05 | 57552 | -1.31% |
| 08 Dec 2022 | 15.25 | 15.20 | 15.30 | 15.05 | 18314 | 0.33% |
| 07 Dec 2022 | 15.20 | 15.35 | 15.35 | 15.05 | 55630 | 0.33% |
| 06 Dec 2022 | 15.15 | 15.35 | 15.55 | 15.05 | 50722 | -1.30% |
| 05 Dec 2022 | 15.35 | 15.10 | 15.60 | 15.10 | 88485 | 1.66% |
| 02 Dec 2022 | 15.10 | 15.15 | 15.30 | 15.00 | 74781 | 0.00% |
| 01 Dec 2022 | 15.10 | 15.45 | 15.70 | 14.85 | 118291 | -2.27% |
| 30 Nov 2022 | 15.45 | 15.60 | 15.70 | 15.35 | 34230 | -0.96% |
| 29 Nov 2022 | 15.60 | 15.80 | 15.80 | 15.15 | 18241 | 1.30% |
| 28 Nov 2022 | 15.40 | 15.75 | 15.85 | 15.35 | 13940 | -1.28% |
| 25 Nov 2022 | 15.60 | 15.45 | 15.80 | 15.25 | 26842 | 1.30% |
| 24 Nov 2022 | 15.40 | 15.60 | 15.60 | 15.25 | 8679 | 0.65% |
| 23 Nov 2022 | 15.30 | 15.25 | 15.60 | 15.10 | 32621 | 0.33% |
| 22 Nov 2022 | 15.25 | 15.10 | 15.45 | 15.10 | 16330 | 0.99% |
| 21 Nov 2022 | 15.10 | 15.30 | 15.55 | 15.00 | 45678 | -1.95% |
| 18 Nov 2022 | 15.40 | 15.60 | 15.75 | 15.40 | 33825 | -1.28% |
| 17 Nov 2022 | 15.60 | 15.50 | 15.80 | 15.30 | 57621 | 0.97% |
| 16 Nov 2022 | 15.45 | 15.55 | 15.75 | 15.35 | 24171 | -0.96% |
| 15 Nov 2022 | 15.60 | 15.80 | 15.95 | 15.50 | 28674 | -0.95% |
| 14 Nov 2022 | 15.75 | 15.95 | 16.10 | 15.75 | 16114 | -1.25% |
| 11 Nov 2022 | 15.95 | 16.40 | 16.75 | 15.75 | 45947 | -2.74% |
| 10 Nov 2022 | 16.40 | 16.25 | 16.95 | 16.25 | 68669 | 0.92% |
| 09 Nov 2022 | 16.25 | 16.25 | 17.00 | 15.80 | 59057 | 1.25% |
| 07 Nov 2022 | 16.05 | 16.00 | 16.25 | 15.80 | 11208 | 0.31% |
| 04 Nov 2022 | 16.00 | 15.70 | 16.25 | 15.35 | 45787 | 4.23% |
| 03 Nov 2022 | 15.35 | 15.55 | 15.70 | 15.30 | 42240 | -1.29% |
| 02 Nov 2022 | 15.55 | 16.00 | 16.00 | 15.50 | 12098 | -1.27% |
| 01 Nov 2022 | 15.75 | 15.65 | 16.00 | 15.60 | 26661 | -0.32% |
| 31 Oct 2022 | 15.80 | 15.70 | 16.25 | 15.70 | 33929 | -0.94% |
| 28 Oct 2022 | 15.95 | 15.75 | 16.05 | 15.40 | 82399 | 3.24% |
| 27 Oct 2022 | 15.45 | 15.45 | 15.95 | 15.25 | 48971 | 0.00% |
| 25 Oct 2022 | 15.45 | 15.65 | 15.70 | 15.35 | 28765 | -0.96% |
| 24 Oct 2022 | 15.60 | 15.65 | 15.65 | 15.15 | 4690 | 1.63% |
| 21 Oct 2022 | 15.35 | 15.45 | 15.70 | 15.25 | 15545 | -0.65% |
| 20 Oct 2022 | 15.45 | 15.45 | 15.65 | 15.30 | 7802 | -0.32% |
| 19 Oct 2022 | 15.50 | 15.80 | 15.80 | 15.45 | 20227 | 0.00% |
| 18 Oct 2022 | 15.50 | 15.55 | 15.85 | 15.25 | 24866 | 0.00% |
| 17 Oct 2022 | 15.50 | 16.20 | 16.20 | 15.10 | 19366 | -3.13% |
| 14 Oct 2022 | 16.00 | 15.95 | 16.25 | 15.85 | 10072 | 0.63% |
| 13 Oct 2022 | 15.90 | 16.00 | 16.30 | 15.75 | 15151 | -0.62% |
| 12 Oct 2022 | 16.00 | 16.45 | 16.45 | 15.90 | 5583 | -0.62% |
| 11 Oct 2022 | 16.10 | 16.20 | 16.20 | 16.00 | 8434 | -0.62% |
| 10 Oct 2022 | 16.20 | 15.90 | 16.30 | 15.85 | 17341 | 0.31% |
| 07 Oct 2022 | 16.15 | 16.50 | 16.50 | 15.90 | 15188 | -0.31% |
| 06 Oct 2022 | 16.20 | 15.55 | 16.30 | 15.30 | 36553 | 4.18% |
| 04 Oct 2022 | 15.55 | 15.75 | 15.75 | 15.15 | 21475 | 1.63% |
| 03 Oct 2022 | 15.30 | 15.50 | 15.75 | 15.05 | 30562 | -1.29% |
| 30 Sep 2022 | 15.50 | 15.30 | 15.80 | 15.30 | 21550 | -0.32% |
| 29 Sep 2022 | 15.55 | 15.75 | 15.90 | 15.40 | 8636 | -0.96% |
| 28 Sep 2022 | 15.70 | 15.50 | 16.20 | 15.30 | 9559 | 0.00% |
| 27 Sep 2022 | 15.70 | 15.85 | 15.85 | 15.40 | 13601 | 2.28% |
| 26 Sep 2022 | 15.35 | 16.10 | 16.10 | 15.20 | 32521 | -4.06% |
| 23 Sep 2022 | 16.00 | 16.95 | 16.95 | 15.80 | 45133 | -3.03% |
| 22 Sep 2022 | 16.50 | 16.40 | 16.60 | 16.40 | 5834 | 0.61% |
| 21 Sep 2022 | 16.40 | 16.75 | 16.95 | 16.25 | 30121 | -2.09% |
| 20 Sep 2022 | 16.75 | 16.85 | 17.00 | 16.65 | 39475 | 0.60% |
| 19 Sep 2022 | 16.65 | 17.30 | 17.30 | 16.60 | 11864 | -0.89% |
| 16 Sep 2022 | 16.80 | 16.90 | 17.20 | 16.60 | 38635 | -2.33% |
| 15 Sep 2022 | 17.20 | 17.80 | 17.90 | 16.95 | 82101 | -1.99% |
| 14 Sep 2022 | 17.55 | 17.95 | 17.95 | 16.50 | 37197 | -1.68% |
| 13 Sep 2022 | 17.85 | 17.75 | 17.95 | 17.40 | 64669 | 2.59% |
| 12 Sep 2022 | 17.40 | 18.00 | 18.05 | 17.10 | 46527 | -2.25% |
| 09 Sep 2022 | 17.80 | 17.95 | 18.35 | 17.75 | 119382 | 0.28% |
| 08 Sep 2022 | 17.75 | 16.95 | 18.20 | 16.70 | 353373 | 6.29% |
| 07 Sep 2022 | 16.70 | 16.95 | 17.10 | 16.65 | 40602 | -0.60% |
| 06 Sep 2022 | 16.80 | 16.95 | 17.45 | 16.70 | 141618 | 0.60% |
| 05 Sep 2022 | 16.70 | 16.80 | 17.10 | 16.60 | 36971 | -0.60% |
| 02 Sep 2022 | 16.80 | 17.00 | 17.10 | 16.70 | 40552 | -1.18% |
| 01 Sep 2022 | 17.00 | 17.10 | 17.30 | 16.80 | 27150 | 0.00% |
| 30 Aug 2022 | 17.00 | 17.30 | 17.30 | 16.85 | 16119 | 0.29% |
| 29 Aug 2022 | 16.95 | 16.90 | 17.45 | 16.60 | 77707 | -0.59% |
| 26 Aug 2022 | 17.05 | 16.90 | 17.30 | 16.75 | 30220 | 1.49% |
| 25 Aug 2022 | 16.80 | 17.15 | 17.20 | 16.75 | 54075 | 0.30% |
| 24 Aug 2022 | 16.75 | 16.70 | 17.20 | 16.50 | 153586 | 2.45% |
| 23 Aug 2022 | 16.35 | 16.40 | 16.90 | 16.35 | 31655 | 1.24% |
| 22 Aug 2022 | 16.15 | 16.25 | 16.70 | 16.15 | 43711 | -3.00% |
| 19 Aug 2022 | 16.65 | 16.75 | 16.95 | 16.45 | 47031 | 0.60% |
| 18 Aug 2022 | 16.55 | 16.60 | 16.70 | 16.40 | 15898 | -0.30% |
| 17 Aug 2022 | 16.60 | 16.55 | 16.75 | 16.40 | 57704 | 1.53% |
| 16 Aug 2022 | 16.35 | 16.45 | 16.55 | 16.10 | 20125 | 0.31% |
| 12 Aug 2022 | 16.30 | 16.25 | 16.50 | 16.20 | 25576 | 0.31% |
| 11 Aug 2022 | 16.25 | 16.95 | 16.95 | 16.05 | 22276 | -2.11% |
| 10 Aug 2022 | 16.60 | 16.35 | 17.20 | 16.05 | 180874 | 1.53% |
| 08 Aug 2022 | 16.35 | 16.35 | 16.80 | 16.05 | 35865 | -0.30% |
| 05 Aug 2022 | 16.40 | 16.65 | 16.75 | 16.30 | 25363 | -1.50% |
| 04 Aug 2022 | 16.65 | 16.50 | 16.90 | 16.15 | 41072 | 1.22% |
| 03 Aug 2022 | 16.45 | 16.75 | 16.90 | 16.30 | 33087 | -2.95% |
| 02 Aug 2022 | 16.95 | 16.40 | 17.25 | 16.40 | 92033 | 2.73% |
| 01 Aug 2022 | 16.50 | 16.40 | 16.70 | 16.05 | 143405 | 4.10% |
| 29 Jul 2022 | 15.85 | 15.85 | 16.20 | 15.80 | 17727 | 0.00% |
| 28 Jul 2022 | 15.85 | 15.85 | 16.25 | 15.80 | 41839 | -0.63% |
| 27 Jul 2022 | 15.95 | 15.85 | 16.40 | 15.85 | 64458 | 0.63% |
| 26 Jul 2022 | 15.85 | 15.75 | 16.10 | 15.75 | 5540 | 0.00% |
| 25 Jul 2022 | 15.85 | 16.10 | 16.20 | 15.75 | 19336 | -1.25% |
| 22 Jul 2022 | 16.05 | 16.00 | 16.30 | 16.00 | 31842 | 0.00% |
| 21 Jul 2022 | 16.05 | 16.15 | 16.25 | 16.00 | 37919 | -1.23% |
| 20 Jul 2022 | 16.25 | 16.50 | 16.65 | 16.05 | 58858 | 0.31% |
| 19 Jul 2022 | 16.20 | 15.90 | 16.50 | 15.90 | 26334 | 0.31% |
| 18 Jul 2022 | 16.15 | 16.20 | 16.30 | 15.85 | 26308 | 1.57% |
| 15 Jul 2022 | 15.90 | 16.00 | 16.20 | 15.80 | 14457 | 0.63% |
| 14 Jul 2022 | 15.80 | 16.05 | 16.50 | 15.75 | 25688 | -2.47% |
| 13 Jul 2022 | 16.20 | 16.35 | 16.65 | 16.15 | 51349 | 1.25% |
| 12 Jul 2022 | 16.00 | 16.05 | 16.40 | 15.55 | 46909 | -0.62% |
| 11 Jul 2022 | 16.10 | 15.90 | 16.50 | 15.75 | 18327 | 0.00% |
| 08 Jul 2022 | 16.10 | 15.75 | 16.45 | 15.75 | 26809 | 0.00% |
| 07 Jul 2022 | 16.10 | 16.05 | 16.45 | 16.00 | 9144 | 0.31% |
| 06 Jul 2022 | 16.05 | 16.50 | 16.50 | 16.00 | 12821 | -0.62% |
| 05 Jul 2022 | 16.15 | 15.55 | 17.10 | 15.35 | 246179 | 3.86% |
| 04 Jul 2022 | 15.55 | 15.80 | 15.80 | 15.45 | 35693 | 0.97% |
| 01 Jul 2022 | 15.40 | 15.25 | 15.70 | 15.25 | 24974 | 0.65% |
| 30 Jun 2022 | 15.30 | 15.20 | 15.70 | 15.20 | 6039 | -0.65% |
| 29 Jun 2022 | 15.40 | 15.15 | 15.90 | 15.00 | 41113 | -0.32% |
| 28 Jun 2022 | 15.45 | 15.45 | 15.70 | 15.10 | 21178 | 0.00% |
| 27 Jun 2022 | 15.45 | 15.10 | 15.70 | 15.00 | 21049 | 0.98% |
| 24 Jun 2022 | 15.30 | 14.90 | 15.70 | 14.80 | 22224 | 0.66% |
| 23 Jun 2022 | 15.20 | 14.70 | 15.60 | 14.65 | 15569 | 2.36% |
| 22 Jun 2022 | 14.85 | 14.70 | 15.80 | 14.60 | 15860 | -0.67% |
| 21 Jun 2022 | 14.95 | 14.75 | 15.25 | 14.60 | 50969 | 1.36% |
| 20 Jun 2022 | 14.75 | 15.25 | 15.50 | 14.30 | 43611 | -3.28% |
| 17 Jun 2022 | 15.25 | 15.50 | 15.60 | 15.20 | 11444 | -1.61% |
| 16 Jun 2022 | 15.50 | 15.40 | 15.95 | 15.40 | 14025 | -0.64% |
| 15 Jun 2022 | 15.60 | 16.00 | 16.15 | 15.55 | 9808 | -1.58% |
| 14 Jun 2022 | 15.85 | 15.80 | 16.45 | 15.55 | 26452 | 1.93% |
| 13 Jun 2022 | 15.55 | 15.45 | 16.10 | 15.45 | 19426 | -3.12% |
| 10 Jun 2022 | 16.05 | 16.00 | 16.25 | 15.95 | 22417 | -0.31% |
| 09 Jun 2022 | 16.10 | 15.90 | 16.40 | 15.90 | 22997 | -0.62% |
| 08 Jun 2022 | 16.20 | 16.20 | 16.65 | 16.10 | 34150 | 0.00% |
| 07 Jun 2022 | 16.20 | 16.30 | 16.50 | 16.15 | 18724 | -0.61% |
| 06 Jun 2022 | 16.30 | 16.45 | 16.45 | 16.15 | 9896 | 0.93% |
| 03 Jun 2022 | 16.15 | 16.90 | 16.90 | 16.00 | 62991 | -2.42% |
| 02 Jun 2022 | 16.55 | 16.70 | 16.85 | 16.25 | 58202 | -0.90% |
| 01 Jun 2022 | 16.70 | 16.75 | 17.10 | 16.65 | 19877 | -0.30% |
| 31 May 2022 | 16.75 | 17.05 | 17.05 | 16.55 | 28025 | -1.47% |
| 30 May 2022 | 17.00 | 16.85 | 17.30 | 16.75 | 27915 | 0.89% |
| 27 May 2022 | 16.85 | 16.45 | 17.20 | 16.45 | 25719 | 2.43% |
| 26 May 2022 | 16.45 | 16.75 | 17.20 | 16.15 | 44713 | -1.50% |
| 25 May 2022 | 16.70 | 17.20 | 17.20 | 16.40 | 28388 | -1.76% |
| 24 May 2022 | 17.00 | 17.10 | 17.35 | 16.85 | 34949 | -1.16% |
| 23 May 2022 | 17.20 | 17.95 | 17.95 | 17.10 | 33155 | -2.82% |
| 20 May 2022 | 17.70 | 17.50 | 17.80 | 17.30 | 20213 | 3.21% |
| 19 May 2022 | 17.15 | 17.80 | 17.95 | 16.90 | 38901 | -2.28% |
| 18 May 2022 | 17.55 | 17.50 | 18.50 | 17.45 | 113102 | -1.40% |
| 17 May 2022 | 17.80 | 17.25 | 17.95 | 17.25 | 31305 | 3.19% |
| 16 May 2022 | 17.25 | 16.95 | 17.85 | 16.95 | 56637 | 3.92% |
| 13 May 2022 | 16.60 | 17.00 | 17.45 | 16.15 | 61605 | -0.60% |
| 12 May 2022 | 16.70 | 17.15 | 17.15 | 16.40 | 30230 | -2.62% |
| 11 May 2022 | 17.15 | 17.75 | 17.75 | 16.25 | 63231 | -1.44% |
| 10 May 2022 | 17.40 | 17.20 | 17.95 | 17.10 | 55430 | 1.75% |
| 09 May 2022 | 17.10 | 17.45 | 17.65 | 16.70 | 97433 | -3.66% |
| 06 May 2022 | 17.75 | 18.40 | 18.50 | 17.60 | 84768 | -1.93% |
| 05 May 2022 | 18.10 | 18.45 | 18.65 | 17.80 | 72516 | -1.63% |
| 04 May 2022 | 18.40 | 18.55 | 19.00 | 18.15 | 74561 | -2.90% |
| 02 May 2022 | 18.95 | 18.80 | 19.10 | 18.75 | 44834 | 0.53% |
| 29 Apr 2022 | 18.85 | 19.40 | 19.40 | 18.80 | 61165 | -1.05% |
| 28 Apr 2022 | 19.05 | 19.95 | 19.95 | 18.85 | 155790 | -0.78% |
| 27 Apr 2022 | 19.20 | 19.50 | 19.70 | 19.00 | 107237 | -2.29% |
| 26 Apr 2022 | 19.65 | 19.70 | 20.50 | 19.50 | 93022 | 0.00% |
| 25 Apr 2022 | 19.65 | 20.70 | 20.80 | 19.60 | 133273 | -4.61% |
| 22 Apr 2022 | 20.60 | 21.30 | 21.50 | 20.55 | 170122 | -3.06% |
| 21 Apr 2022 | 21.25 | 19.75 | 21.65 | 19.70 | 344119 | 6.52% |
| 20 Apr 2022 | 19.95 | 20.25 | 20.85 | 19.45 | 218901 | -0.50% |
| 19 Apr 2022 | 20.05 | 20.05 | 21.90 | 19.30 | 911315 | 1.26% |
| 18 Apr 2022 | 19.80 | 19.00 | 20.80 | 18.85 | 364672 | 0.76% |
| 13 Apr 2022 | 19.65 | 19.30 | 20.20 | 19.20 | 121347 | 1.81% |
| 12 Apr 2022 | 19.30 | 19.60 | 19.75 | 18.95 | 137356 | -1.53% |
| 11 Apr 2022 | 19.60 | 20.85 | 20.90 | 19.45 | 150127 | -4.39% |
| 08 Apr 2022 | 20.50 | 20.70 | 21.05 | 20.20 | 277423 | 0.74% |
| 07 Apr 2022 | 20.35 | 18.90 | 21.30 | 18.90 | 752712 | 8.24% |
| 06 Apr 2022 | 18.80 | 18.85 | 19.40 | 18.35 | 169525 | -0.27% |
| 05 Apr 2022 | 18.85 | 18.60 | 19.30 | 18.10 | 183683 | 3.57% |
| 04 Apr 2022 | 18.20 | 18.20 | 18.40 | 18.00 | 76777 | 2.82% |
| 01 Apr 2022 | 17.70 | 17.00 | 17.95 | 17.00 | 139519 | 3.81% |
| 31 Mar 2022 | 17.05 | 17.15 | 17.45 | 16.90 | 84698 | -0.58% |
| 30 Mar 2022 | 17.15 | 17.15 | 17.60 | 17.10 | 101980 | 0.88% |
| 29 Mar 2022 | 17.00 | 17.50 | 18.00 | 16.90 | 378332 | -2.30% |
| 28 Mar 2022 | 17.40 | 17.95 | 17.95 | 17.30 | 277913 | -1.97% |
| 25 Mar 2022 | 17.75 | 17.95 | 18.20 | 17.50 | 128040 | -0.28% |
| 24 Mar 2022 | 17.80 | 17.80 | 18.50 | 17.60 | 154534 | 0.00% |
| 23 Mar 2022 | 17.80 | 17.85 | 18.25 | 17.65 | 151894 | -0.56% |
| 22 Mar 2022 | 17.90 | 18.45 | 18.45 | 17.65 | 166337 | -1.65% |
| 21 Mar 2022 | 18.20 | 19.80 | 19.80 | 18.15 | 470530 | -6.67% |
| 17 Mar 2022 | 19.50 | 19.85 | 20.10 | 19.20 | 161459 | -0.51% |
| 16 Mar 2022 | 19.60 | 18.50 | 20.30 | 18.50 | 524525 | 5.38% |
| 15 Mar 2022 | 18.60 | 18.85 | 19.45 | 18.35 | 147974 | -0.53% |
| 14 Mar 2022 | 18.70 | 18.55 | 19.30 | 18.55 | 94862 | 0.81% |
| 11 Mar 2022 | 18.55 | 17.90 | 18.90 | 17.55 | 127848 | 6.00% |
| 10 Mar 2022 | 17.50 | 17.60 | 18.00 | 17.20 | 59607 | -0.28% |
| 09 Mar 2022 | 17.55 | 16.90 | 17.70 | 16.90 | 46328 | 2.63% |
| 08 Mar 2022 | 17.10 | 17.20 | 17.20 | 16.85 | 23783 | 1.48% |
| 07 Mar 2022 | 16.85 | 17.40 | 17.40 | 16.60 | 21821 | -1.75% |
| 04 Mar 2022 | 17.15 | 17.55 | 17.80 | 17.10 | 51780 | -2.28% |
| 03 Mar 2022 | 17.55 | 17.85 | 18.25 | 17.30 | 25038 | -1.40% |
| 02 Mar 2022 | 17.80 | 17.95 | 18.20 | 17.50 | 32470 | -0.56% |
| 28 Feb 2022 | 17.90 | 17.75 | 18.25 | 16.20 | 62678 | 0.85% |
| 25 Feb 2022 | 17.75 | 17.15 | 18.30 | 17.15 | 52121 | 5.34% |
| 24 Feb 2022 | 16.85 | 17.80 | 17.80 | 16.55 | 122553 | -7.92% |
| 23 Feb 2022 | 18.30 | 18.35 | 18.75 | 18.05 | 88601 | 0.83% |
| 22 Feb 2022 | 18.15 | 18.00 | 18.45 | 17.25 | 68849 | -1.36% |
| 21 Feb 2022 | 18.40 | 19.20 | 19.20 | 18.15 | 50466 | -2.39% |
| 18 Feb 2022 | 18.85 | 19.00 | 19.40 | 18.80 | 64159 | -1.82% |
| 17 Feb 2022 | 19.20 | 19.90 | 20.50 | 19.05 | 97006 | -4.24% |
| 16 Feb 2022 | 20.05 | 19.60 | 20.90 | 19.05 | 208053 | 5.80% |
| 15 Feb 2022 | 18.95 | 18.70 | 19.25 | 18.35 | 90801 | 0.53% |
| 14 Feb 2022 | 18.85 | 19.05 | 19.85 | 18.70 | 62322 | -4.07% |
| 11 Feb 2022 | 19.65 | 19.60 | 19.95 | 19.50 | 33293 | -0.25% |
| 10 Feb 2022 | 19.70 | 19.95 | 19.95 | 19.55 | 37701 | -0.25% |
| 09 Feb 2022 | 19.75 | 19.90 | 20.50 | 19.65 | 67630 | -0.50% |
| 08 Feb 2022 | 19.85 | 20.10 | 20.20 | 19.35 | 53611 | -1.24% |
| 07 Feb 2022 | 20.10 | 20.85 | 20.85 | 20.00 | 82328 | -2.43% |
| 04 Feb 2022 | 20.60 | 20.95 | 21.10 | 20.10 | 92720 | 0.00% |
| 03 Feb 2022 | 20.60 | 21.20 | 21.50 | 20.40 | 128239 | -0.72% |
| 02 Feb 2022 | 20.75 | 19.55 | 21.35 | 19.55 | 340469 | 6.41% |
| 01 Feb 2022 | 19.50 | 19.90 | 20.40 | 19.25 | 74138 | -1.02% |
| 31 Jan 2022 | 19.70 | 20.05 | 20.05 | 19.55 | 226996 | 0.25% |
| 28 Jan 2022 | 19.65 | 20.25 | 20.60 | 19.55 | 113039 | -0.51% |
| 27 Jan 2022 | 19.75 | 19.00 | 19.85 | 18.75 | 85335 | 2.86% |
| 25 Jan 2022 | 19.20 | 19.15 | 19.50 | 18.90 | 85270 | -0.26% |
| 24 Jan 2022 | 19.25 | 20.00 | 20.30 | 19.05 | 134889 | -5.17% |
| 21 Jan 2022 | 20.30 | 20.25 | 20.85 | 20.05 | 91104 | -1.93% |
| 20 Jan 2022 | 20.70 | 20.60 | 21.25 | 20.35 | 75672 | 0.49% |
| 19 Jan 2022 | 20.60 | 21.35 | 21.50 | 19.60 | 123604 | -2.14% |
| 18 Jan 2022 | 21.05 | 21.55 | 21.90 | 20.80 | 168378 | -2.32% |
| 17 Jan 2022 | 21.55 | 21.20 | 21.90 | 21.20 | 80718 | 0.94% |
| 14 Jan 2022 | 21.35 | 21.40 | 21.95 | 21.05 | 117058 | 0.71% |
| 13 Jan 2022 | 21.20 | 22.00 | 22.00 | 21.05 | 118234 | -2.53% |
| 12 Jan 2022 | 21.75 | 21.50 | 22.30 | 21.40 | 249135 | 2.35% |
| 11 Jan 2022 | 21.25 | 22.30 | 22.30 | 21.05 | 196218 | -3.85% |
| 10 Jan 2022 | 22.10 | 21.15 | 22.75 | 20.90 | 386653 | 6.00% |
| 07 Jan 2022 | 20.85 | 21.85 | 22.40 | 20.75 | 263714 | -3.47% |
| 06 Jan 2022 | 21.60 | 21.65 | 21.95 | 21.10 | 114015 | -1.14% |
| 05 Jan 2022 | 21.85 | 21.40 | 22.25 | 21.15 | 428921 | 1.86% |
| 04 Jan 2022 | 21.45 | 21.00 | 22.85 | 20.45 | 1009550 | 4.38% |
| 03 Jan 2022 | 20.55 | 20.25 | 21.35 | 20.10 | 198841 | 1.73% |
| 31 Dec 2021 | 20.20 | 20.80 | 20.80 | 20.10 | 104707 | -1.22% |
| 30 Dec 2021 | 20.45 | 19.50 | 21.45 | 19.50 | 968223 | 4.87% |
| 29 Dec 2021 | 19.50 | 19.50 | 20.45 | 18.80 | 260329 | 1.56% |
| 28 Dec 2021 | 19.20 | 18.50 | 19.45 | 18.50 | 91553 | 3.78% |
| 27 Dec 2021 | 18.50 | 18.40 | 18.80 | 18.00 | 97244 | 1.37% |
| 24 Dec 2021 | 18.25 | 19.35 | 19.35 | 17.85 | 188078 | -3.95% |
| 23 Dec 2021 | 19.00 | 19.60 | 19.80 | 18.80 | 61830 | 0.26% |
| 22 Dec 2021 | 18.95 | 18.35 | 19.55 | 18.10 | 90240 | 3.27% |
| 21 Dec 2021 | 18.35 | 18.15 | 18.75 | 17.85 | 65437 | 2.23% |
| 20 Dec 2021 | 17.95 | 18.95 | 18.95 | 17.05 | 282967 | -6.75% |
| 17 Dec 2021 | 19.25 | 20.05 | 20.05 | 18.95 | 127902 | -4.47% |
| 16 Dec 2021 | 20.15 | 20.70 | 20.70 | 20.05 | 54090 | -0.98% |
| 15 Dec 2021 | 20.35 | 21.65 | 21.65 | 20.10 | 125177 | -4.91% |
| 14 Dec 2021 | 21.40 | 20.20 | 22.00 | 19.90 | 577868 | 6.73% |
| 13 Dec 2021 | 20.05 | 21.00 | 21.00 | 19.80 | 45717 | -2.67% |
| 10 Dec 2021 | 20.60 | 20.35 | 20.95 | 20.00 | 83909 | 1.23% |
| 09 Dec 2021 | 20.35 | 20.55 | 21.00 | 20.25 | 113815 | 0.00% |
| 08 Dec 2021 | 20.35 | 18.85 | 21.20 | 18.75 | 500391 | 8.24% |
| 07 Dec 2021 | 18.80 | 18.65 | 19.00 | 18.60 | 57451 | 0.00% |
| 06 Dec 2021 | 18.80 | 18.65 | 19.00 | 18.50 | 61790 | 0.80% |
| 03 Dec 2021 | 18.65 | 19.10 | 19.10 | 18.55 | 62148 | -1.32% |
| 02 Dec 2021 | 18.90 | 18.90 | 18.95 | 18.60 | 46177 | 1.61% |
| 01 Dec 2021 | 18.60 | 18.80 | 19.25 | 18.35 | 47485 | -0.80% |
| 30 Nov 2021 | 18.75 | 18.60 | 19.45 | 18.60 | 39918 | -0.53% |
| 29 Nov 2021 | 18.85 | 19.10 | 19.20 | 18.05 | 67848 | -1.05% |
| 26 Nov 2021 | 19.05 | 18.05 | 19.65 | 18.05 | 109020 | -1.55% |
| 25 Nov 2021 | 19.35 | 19.20 | 19.50 | 19.00 | 28468 | 0.78% |
| 24 Nov 2021 | 19.20 | 19.15 | 19.70 | 18.90 | 85750 | 0.26% |
| 23 Nov 2021 | 19.15 | 19.00 | 19.60 | 18.80 | 89556 | -0.52% |
| 22 Nov 2021 | 19.25 | 19.75 | 20.75 | 18.80 | 170126 | -3.51% |
| 18 Nov 2021 | 19.95 | 20.50 | 20.50 | 19.75 | 44563 | -0.99% |
| 17 Nov 2021 | 20.15 | 19.80 | 21.60 | 19.75 | 412878 | 1.51% |
| 16 Nov 2021 | 19.85 | 20.00 | 20.15 | 19.75 | 102897 | -1.00% |
| 15 Nov 2021 | 20.05 | 21.55 | 21.55 | 19.80 | 424442 | -8.66% |
| 12 Nov 2021 | 21.95 | 18.75 | 22.35 | 18.75 | 1546348 | 16.76% |
| 11 Nov 2021 | 18.80 | 18.60 | 19.20 | 18.60 | 30119 | -0.79% |
| 10 Nov 2021 | 18.95 | 19.05 | 19.25 | 18.85 | 46245 | -0.52% |
| 09 Nov 2021 | 19.05 | 19.05 | 19.25 | 19.05 | 33049 | 0.00% |
| 08 Nov 2021 | 19.05 | 19.00 | 19.25 | 19.00 | 30504 | 0.00% |
| 04 Nov 2021 | 19.05 | 19.25 | 19.30 | 19.00 | 26384 | 0.79% |
| 03 Nov 2021 | 18.90 | 19.00 | 19.25 | 18.65 | 40436 | -0.26% |
| 02 Nov 2021 | 18.95 | 19.40 | 19.40 | 18.75 | 33371 | -0.26% |
| 01 Nov 2021 | 19.00 | 19.50 | 19.50 | 18.90 | 26357 | 1.06% |
| 29 Oct 2021 | 18.80 | 18.90 | 19.35 | 18.60 | 36786 | -0.27% |
| 28 Oct 2021 | 18.85 | 19.65 | 19.95 | 18.75 | 41408 | -3.83% |
| 27 Oct 2021 | 19.60 | 19.25 | 20.20 | 19.20 | 92349 | 2.35% |
| 26 Oct 2021 | 19.15 | 19.00 | 19.95 | 18.35 | 56061 | 1.06% |
| 25 Oct 2021 | 18.95 | 19.20 | 19.30 | 18.55 | 62716 | -1.56% |
| 22 Oct 2021 | 19.25 | 19.75 | 20.15 | 19.05 | 68983 | -1.79% |
| 21 Oct 2021 | 19.60 | 19.20 | 19.90 | 19.20 | 33961 | 2.35% |
| 20 Oct 2021 | 19.15 | 19.60 | 19.75 | 19.10 | 45803 | -2.05% |
| 19 Oct 2021 | 19.55 | 20.40 | 20.40 | 19.20 | 105026 | -2.98% |
| 18 Oct 2021 | 20.15 | 20.95 | 20.95 | 20.05 | 119692 | -3.59% |
| 14 Oct 2021 | 20.90 | 21.50 | 21.50 | 20.60 | 92669 | -1.65% |
| 13 Oct 2021 | 21.25 | 22.00 | 22.00 | 21.05 | 199576 | -2.52% |
| 12 Oct 2021 | 21.80 | 21.40 | 22.10 | 21.05 | 231018 | 2.59% |
| 11 Oct 2021 | 21.25 | 20.45 | 22.15 | 20.05 | 548547 | 4.94% |
| 08 Oct 2021 | 20.25 | 20.05 | 20.90 | 20.05 | 115810 | 1.50% |
| 07 Oct 2021 | 19.95 | 20.00 | 20.80 | 19.75 | 108049 | 1.27% |
| 06 Oct 2021 | 19.70 | 20.90 | 21.10 | 19.50 | 177481 | -3.90% |
| 05 Oct 2021 | 20.50 | 19.55 | 21.00 | 19.35 | 322861 | 4.86% |
| 04 Oct 2021 | 19.55 | 19.95 | 20.00 | 19.50 | 94400 | -0.26% |
| 01 Oct 2021 | 19.60 | 19.50 | 20.00 | 19.10 | 77590 | 0.51% |
| 30 Sep 2021 | 19.50 | 19.90 | 20.75 | 19.35 | 136561 | -0.76% |
| 29 Sep 2021 | 19.65 | 19.70 | 19.95 | 19.35 | 71978 | 0.77% |
| 28 Sep 2021 | 19.50 | 18.25 | 20.25 | 18.25 | 513656 | 4.84% |
| 27 Sep 2021 | 18.60 | 18.20 | 18.95 | 17.70 | 90833 | 2.76% |
| 24 Sep 2021 | 18.10 | 18.45 | 18.70 | 17.90 | 95554 | -1.90% |
| 23 Sep 2021 | 18.45 | 18.95 | 19.10 | 18.40 | 97203 | -0.81% |
| 22 Sep 2021 | 18.60 | 18.70 | 19.00 | 18.50 | 44778 | 0.81% |
| 21 Sep 2021 | 18.45 | 18.35 | 18.65 | 18.35 | 26516 | 0.54% |
| 20 Sep 2021 | 18.35 | 18.75 | 18.75 | 18.05 | 39854 | -1.87% |
| 17 Sep 2021 | 18.70 | 19.05 | 19.20 | 18.20 | 107715 | -1.84% |
| 16 Sep 2021 | 19.05 | 19.00 | 19.30 | 19.00 | 49833 | 0.00% |
| 15 Sep 2021 | 19.05 | 18.70 | 19.35 | 18.70 | 102356 | 0.53% |
| 14 Sep 2021 | 18.95 | 19.25 | 19.50 | 18.00 | 170845 | -1.30% |
| 13 Sep 2021 | 19.20 | 19.15 | 19.50 | 18.95 | 61637 | 0.26% |
| 09 Sep 2021 | 19.15 | 19.10 | 19.40 | 19.00 | 78472 | 0.52% |
| 08 Sep 2021 | 19.05 | 19.75 | 19.75 | 18.90 | 262661 | -2.06% |
| 07 Sep 2021 | 19.45 | 19.50 | 19.75 | 19.15 | 38300 | -0.51% |
| 06 Sep 2021 | 19.55 | 19.70 | 19.95 | 19.15 | 106101 | -0.26% |
| 03 Sep 2021 | 19.60 | 20.25 | 20.25 | 19.55 | 64911 | -1.01% |
| 02 Sep 2021 | 19.80 | 20.10 | 20.40 | 19.70 | 136599 | -1.25% |
| 01 Sep 2021 | 20.05 | 20.00 | 20.70 | 19.65 | 143487 | 1.26% |
| 31 Aug 2021 | 19.80 | 20.90 | 20.90 | 19.60 | 57586 | -0.25% |
| 30 Aug 2021 | 19.85 | 18.95 | 20.45 | 18.95 | 151819 | 5.03% |
| 27 Aug 2021 | 18.90 | 19.55 | 19.75 | 18.50 | 67972 | -3.32% |
| 26 Aug 2021 | 19.55 | 19.75 | 20.30 | 19.50 | 76759 | -1.01% |
| 25 Aug 2021 | 19.75 | 20.00 | 20.45 | 19.55 | 88871 | -1.00% |
| 24 Aug 2021 | 19.95 | 18.45 | 20.60 | 18.20 | 198229 | 8.42% |
| 23 Aug 2021 | 18.40 | 19.20 | 19.50 | 18.20 | 82664 | -1.60% |
| 20 Aug 2021 | 18.70 | 19.00 | 19.65 | 17.00 | 299624 | -4.83% |
| 18 Aug 2021 | 19.65 | 19.85 | 20.50 | 19.50 | 87096 | -0.51% |
| 17 Aug 2021 | 19.75 | 20.50 | 20.75 | 19.65 | 133763 | -2.71% |
| 16 Aug 2021 | 20.30 | 21.15 | 21.50 | 20.00 | 164804 | -4.92% |
| 13 Aug 2021 | 21.35 | 20.85 | 22.40 | 20.60 | 202228 | 2.40% |
| 12 Aug 2021 | 20.85 | 20.50 | 21.60 | 20.50 | 158650 | 2.21% |
| 11 Aug 2021 | 20.40 | 20.85 | 20.95 | 18.90 | 216845 | -2.16% |
| 10 Aug 2021 | 20.85 | 22.85 | 22.85 | 20.55 | 294104 | -8.35% |
| 09 Aug 2021 | 22.75 | 22.75 | 23.30 | 22.25 | 181037 | 0.22% |
| 06 Aug 2021 | 22.70 | 22.75 | 23.70 | 22.25 | 177806 | 0.00% |
| 05 Aug 2021 | 22.70 | 23.00 | 24.15 | 21.50 | 616425 | -1.73% |
| 04 Aug 2021 | 23.10 | 25.20 | 25.20 | 22.85 | 381797 | -5.33% |
| 03 Aug 2021 | 24.40 | 26.30 | 26.30 | 24.25 | 423356 | -4.31% |
| 02 Aug 2021 | 25.50 | 27.70 | 27.70 | 25.15 | 1262204 | 3.24% |
| 30 Jul 2021 | 24.70 | 22.80 | 25.70 | 22.45 | 1587074 | 8.57% |
| 29 Jul 2021 | 22.75 | 23.25 | 24.10 | 22.60 | 534487 | -1.09% |
| 28 Jul 2021 | 23.00 | 22.60 | 23.50 | 21.95 | 646510 | 3.84% |
| 27 Jul 2021 | 22.15 | 19.95 | 23.75 | 19.95 | 1307269 | 10.20% |
| 26 Jul 2021 | 20.10 | 20.85 | 20.85 | 19.90 | 138382 | -2.66% |
| 23 Jul 2021 | 20.65 | 21.25 | 21.85 | 20.50 | 209935 | -1.90% |
| 22 Jul 2021 | 21.05 | 21.50 | 21.50 | 20.50 | 222344 | 1.94% |
| 20 Jul 2021 | 20.65 | 20.05 | 20.95 | 18.70 | 415700 | 1.98% |
| 19 Jul 2021 | 20.25 | 20.50 | 21.20 | 19.65 | 330767 | -1.94% |
| 16 Jul 2021 | 20.65 | 21.00 | 21.70 | 20.40 | 263631 | -0.24% |
| 15 Jul 2021 | 20.70 | 21.85 | 22.65 | 20.50 | 427551 | -5.26% |
| 14 Jul 2021 | 21.85 | 21.40 | 22.35 | 21.40 | 198746 | 0.46% |
| 13 Jul 2021 | 21.75 | 22.95 | 23.10 | 21.60 | 403508 | -3.76% |
| 12 Jul 2021 | 22.60 | 23.00 | 23.40 | 22.30 | 272434 | -1.95% |
| 09 Jul 2021 | 23.05 | 22.95 | 23.85 | 22.50 | 596552 | 0.88% |
| 08 Jul 2021 | 22.85 | 24.95 | 24.95 | 22.60 | 1403474 | -7.49% |
| 07 Jul 2021 | 24.70 | 21.10 | 24.70 | 21.10 | 5168423 | 19.90% |
| 06 Jul 2021 | 20.60 | 21.15 | 21.80 | 20.40 | 218322 | -0.72% |
| 05 Jul 2021 | 20.75 | 20.10 | 21.65 | 19.60 | 590925 | 4.27% |
| 02 Jul 2021 | 19.90 | 20.45 | 20.70 | 19.80 | 190908 | -1.49% |
| 01 Jul 2021 | 20.20 | 20.75 | 21.15 | 20.10 | 352491 | -1.70% |
| 30 Jun 2021 | 20.55 | 20.15 | 20.70 | 19.75 | 344981 | 4.31% |
| 29 Jun 2021 | 19.70 | 20.05 | 20.25 | 19.60 | 137186 | -1.50% |
| 28 Jun 2021 | 20.00 | 20.70 | 21.20 | 19.75 | 484555 | -2.44% |
| 25 Jun 2021 | 20.50 | 18.95 | 22.40 | 18.60 | 3176074 | 9.63% |
| 24 Jun 2021 | 18.70 | 19.25 | 19.40 | 18.60 | 105779 | -1.06% |
| 23 Jun 2021 | 18.90 | 19.10 | 19.70 | 18.80 | 407643 | -0.26% |
| 22 Jun 2021 | 18.95 | 18.85 | 19.75 | 18.70 | 814927 | 0.53% |
| 21 Jun 2021 | 18.85 | 18.90 | 19.20 | 17.40 | 291268 | -0.79% |
| 18 Jun 2021 | 19.00 | 19.15 | 19.70 | 18.30 | 458599 | -1.55% |
| 17 Jun 2021 | 19.30 | 19.25 | 20.10 | 19.10 | 268341 | -1.78% |
| 16 Jun 2021 | 19.65 | 20.00 | 20.20 | 19.55 | 214188 | -2.72% |
| 15 Jun 2021 | 20.20 | 19.10 | 20.95 | 19.05 | 564861 | 4.94% |
| 14 Jun 2021 | 19.25 | 20.25 | 20.25 | 19.10 | 300963 | -3.51% |
| 11 Jun 2021 | 19.95 | 19.00 | 20.45 | 18.80 | 1002964 | 6.12% |
| 10 Jun 2021 | 18.80 | 18.50 | 19.50 | 18.25 | 285941 | 2.73% |
| 09 Jun 2021 | 18.30 | 18.35 | 19.60 | 18.05 | 852385 | 0.00% |
| 08 Jun 2021 | 18.30 | 18.30 | 18.60 | 18.00 | 134733 | 0.27% |
| 07 Jun 2021 | 18.25 | 18.35 | 18.80 | 18.20 | 128064 | -0.54% |
| 04 Jun 2021 | 18.35 | 18.50 | 19.00 | 18.20 | 193224 | -2.13% |
| 03 Jun 2021 | 18.75 | 19.00 | 19.45 | 18.40 | 193562 | -0.53% |
| 02 Jun 2021 | 18.85 | 17.60 | 19.70 | 17.60 | 415961 | 5.60% |
| 01 Jun 2021 | 17.85 | 18.50 | 18.70 | 17.55 | 202409 | -3.25% |
| 31 May 2021 | 18.45 | 18.50 | 19.50 | 18.25 | 1462825 | 7.89% |
| 28 May 2021 | 17.10 | 17.50 | 17.75 | 16.90 | 128007 | -2.29% |
| 27 May 2021 | 17.50 | 17.65 | 18.25 | 17.20 | 389462 | -0.85% |
| 26 May 2021 | 17.65 | 16.95 | 18.45 | 16.65 | 535100 | 5.06% |
| 25 May 2021 | 16.80 | 16.75 | 16.90 | 16.60 | 112700 | 1.51% |
| 24 May 2021 | 16.55 | 16.55 | 17.25 | 16.30 | 176966 | 0.00% |
| 21 May 2021 | 16.55 | 16.50 | 16.80 | 16.25 | 55262 | 1.85% |
| 20 May 2021 | 16.25 | 16.00 | 17.30 | 15.95 | 226472 | 1.56% |
| 19 May 2021 | 16.00 | 16.20 | 16.45 | 15.75 | 77659 | -2.44% |
| 18 May 2021 | 16.40 | 16.90 | 16.90 | 16.10 | 57873 | 1.23% |
| 17 May 2021 | 16.20 | 16.55 | 16.55 | 16.05 | 38260 | 0.31% |
| 14 May 2021 | 16.15 | 16.65 | 16.65 | 15.90 | 50514 | 1.25% |
| 12 May 2021 | 15.95 | 16.50 | 17.70 | 15.75 | 119349 | -3.63% |
| 11 May 2021 | 16.55 | 15.70 | 17.20 | 15.70 | 145793 | 0.00% |
| 10 May 2021 | 16.55 | 16.65 | 17.50 | 16.25 | 105895 | -0.60% |
| 07 May 2021 | 16.65 | 15.50 | 17.10 | 15.50 | 292774 | 6.39% |
| 06 May 2021 | 15.65 | 16.10 | 16.15 | 15.55 | 23711 | -2.49% |
| 05 May 2021 | 16.05 | 16.20 | 16.45 | 15.75 | 126650 | 1.26% |
| 04 May 2021 | 15.85 | 14.95 | 16.90 | 14.75 | 371444 | 7.46% |
| 03 May 2021 | 14.75 | 14.60 | 14.90 | 14.05 | 123538 | 1.03% |
| 30 Apr 2021 | 14.60 | 14.95 | 15.00 | 14.50 | 50391 | -1.35% |
| 29 Apr 2021 | 14.80 | 15.25 | 15.25 | 14.60 | 27097 | -3.27% |
| 28 Apr 2021 | 15.30 | 15.15 | 15.70 | 14.85 | 69101 | 2.00% |
| 27 Apr 2021 | 15.00 | 14.45 | 15.15 | 14.45 | 45483 | 3.81% |
| 26 Apr 2021 | 14.45 | 15.00 | 15.00 | 14.20 | 24882 | -2.36% |
| 23 Apr 2021 | 14.80 | 14.40 | 15.00 | 14.35 | 20434 | 1.02% |
| 22 Apr 2021 | 14.65 | 14.05 | 14.70 | 13.90 | 13143 | 2.45% |
| 20 Apr 2021 | 14.30 | 14.75 | 14.80 | 14.20 | 27952 | 1.06% |
| 19 Apr 2021 | 14.15 | 15.00 | 15.00 | 13.40 | 35709 | -4.39% |
| 16 Apr 2021 | 14.80 | 14.50 | 15.20 | 14.50 | 27869 | -1.99% |
| 15 Apr 2021 | 15.10 | 15.05 | 15.25 | 14.70 | 18046 | 0.33% |
| 13 Apr 2021 | 15.05 | 14.70 | 15.30 | 14.70 | 9147 | 0.00% |
| 12 Apr 2021 | 15.05 | 15.40 | 15.50 | 14.95 | 22291 | -3.22% |
| 09 Apr 2021 | 15.55 | 15.80 | 16.00 | 15.30 | 38733 | -2.20% |
| 08 Apr 2021 | 15.90 | 15.95 | 16.40 | 15.80 | 38100 | 0.00% |
| 07 Apr 2021 | 15.90 | 16.05 | 16.50 | 15.85 | 52415 | -0.62% |
| 06 Apr 2021 | 16.00 | 16.05 | 16.50 | 15.95 | 19961 | -1.23% |
| 05 Apr 2021 | 16.20 | 16.95 | 16.95 | 15.65 | 55998 | -3.57% |
| 01 Apr 2021 | 16.80 | 16.65 | 17.30 | 16.55 | 40181 | 0.90% |
| 31 Mar 2021 | 16.65 | 16.90 | 17.35 | 16.45 | 38728 | -1.48% |
| 30 Mar 2021 | 16.90 | 15.95 | 17.15 | 15.95 | 84866 | 5.96% |
| 26 Mar 2021 | 15.95 | 16.20 | 16.75 | 15.45 | 71544 | -0.62% |
| 25 Mar 2021 | 16.05 | 15.30 | 18.00 | 15.05 | 329795 | 4.90% |
| 24 Mar 2021 | 15.30 | 15.95 | 16.20 | 15.10 | 60850 | -4.08% |
| 23 Mar 2021 | 15.95 | 16.30 | 16.90 | 15.75 | 58402 | 0.95% |
| 22 Mar 2021 | 15.80 | 16.05 | 16.05 | 15.55 | 42246 | -1.56% |
| 19 Mar 2021 | 16.05 | 15.25 | 16.50 | 15.10 | 67633 | 0.63% |
| 18 Mar 2021 | 15.95 | 16.45 | 16.70 | 15.55 | 89227 | -2.45% |
| 17 Mar 2021 | 16.35 | 16.75 | 17.00 | 16.30 | 77807 | -2.39% |
| 16 Mar 2021 | 16.75 | 17.30 | 17.75 | 16.50 | 190648 | -1.18% |
| 15 Mar 2021 | 16.95 | 17.50 | 17.75 | 16.45 | 179207 | -1.45% |
| 12 Mar 2021 | 17.20 | 18.80 | 19.00 | 16.85 | 259999 | -5.23% |
| 10 Mar 2021 | 18.15 | 18.60 | 19.55 | 17.65 | 444483 | -2.68% |
| 09 Mar 2021 | 18.65 | 17.25 | 20.40 | 16.90 | 2191211 | 9.71% |
| 08 Mar 2021 | 17.00 | 17.40 | 17.50 | 16.85 | 189653 | 0.89% |
| 05 Mar 2021 | 16.85 | 16.30 | 17.30 | 15.80 | 536112 | 5.64% |
| 04 Mar 2021 | 15.95 | 16.45 | 16.45 | 15.80 | 138633 | -3.63% |
| 03 Mar 2021 | 16.55 | 15.45 | 18.30 | 15.30 | 1214317 | 8.52% |
| 02 Mar 2021 | 15.25 | 14.65 | 15.65 | 14.20 | 386633 | 4.81% |
| 01 Mar 2021 | 14.55 | 14.60 | 14.65 | 14.30 | 20399 | 0.69% |
| 26 Feb 2021 | 14.45 | 14.40 | 14.65 | 14.20 | 22206 | -0.34% |
| 25 Feb 2021 | 14.50 | 15.15 | 15.15 | 14.35 | 37482 | -1.36% |
| 24 Feb 2021 | 14.70 | 14.00 | 15.40 | 14.00 | 60359 | 5.38% |
| 23 Feb 2021 | 13.95 | 14.05 | 14.20 | 13.90 | 16486 | -0.36% |
| 22 Feb 2021 | 14.00 | 14.50 | 14.50 | 13.95 | 19307 | -1.41% |
| 19 Feb 2021 | 14.20 | 14.20 | 14.75 | 14.10 | 80112 | 0.00% |
| 18 Feb 2021 | 14.20 | 14.35 | 14.50 | 14.10 | 97704 | -1.05% |
| 17 Feb 2021 | 14.35 | 14.70 | 14.70 | 14.25 | 26261 | -0.69% |
| 16 Feb 2021 | 14.45 | 14.30 | 14.55 | 14.15 | 29599 | 1.05% |
| 15 Feb 2021 | 14.30 | 14.50 | 14.50 | 14.30 | 26228 | -0.35% |
| 12 Feb 2021 | 14.35 | 14.50 | 14.70 | 14.30 | 32239 | -1.37% |
| 11 Feb 2021 | 14.55 | 14.65 | 14.75 | 14.45 | 32464 | 0.69% |
| 10 Feb 2021 | 14.45 | 14.45 | 14.70 | 14.30 | 50122 | -0.69% |
| 09 Feb 2021 | 14.55 | 14.60 | 14.80 | 14.50 | 22231 | -0.68% |
| 08 Feb 2021 | 14.65 | 14.45 | 15.00 | 14.45 | 28119 | -0.68% |
| 05 Feb 2021 | 14.75 | 15.10 | 15.30 | 14.65 | 61889 | -2.32% |
| 04 Feb 2021 | 15.10 | 14.70 | 15.45 | 14.50 | 100591 | 3.78% |
| 03 Feb 2021 | 14.55 | 14.85 | 14.85 | 14.50 | 30519 | -1.02% |
| 02 Feb 2021 | 14.70 | 14.80 | 14.90 | 14.50 | 59454 | 1.03% |
| 01 Feb 2021 | 14.55 | 15.00 | 15.00 | 14.50 | 39939 | -1.36% |
| 29 Jan 2021 | 14.75 | 14.80 | 15.10 | 14.65 | 21999 | 1.37% |
| 28 Jan 2021 | 14.55 | 14.50 | 14.80 | 14.40 | 22562 | -1.02% |
| 27 Jan 2021 | 14.70 | 14.80 | 14.90 | 14.65 | 22300 | -0.68% |
| 25 Jan 2021 | 14.80 | 14.75 | 14.95 | 14.50 | 58550 | 1.02% |
| 22 Jan 2021 | 14.65 | 15.20 | 15.50 | 14.50 | 144244 | -4.25% |
| 21 Jan 2021 | 15.30 | 15.95 | 16.00 | 15.20 | 63320 | -3.16% |
| 20 Jan 2021 | 15.80 | 15.60 | 16.50 | 15.60 | 411732 | 3.61% |
| 19 Jan 2021 | 15.25 | 15.25 | 15.60 | 15.15 | 60774 | -0.65% |
| 18 Jan 2021 | 15.35 | 16.00 | 16.10 | 15.10 | 53371 | -2.23% |
| 15 Jan 2021 | 15.70 | 15.15 | 16.70 | 14.80 | 480270 | 3.97% |
| 14 Jan 2021 | 15.10 | 14.70 | 15.15 | 14.70 | 63546 | 2.72% |
| 13 Jan 2021 | 14.70 | 15.40 | 15.40 | 14.20 | 121219 | -1.34% |
| 12 Jan 2021 | 14.90 | 15.20 | 15.20 | 14.80 | 71318 | 0.00% |
| 11 Jan 2021 | 14.90 | 15.50 | 15.70 | 14.80 | 111669 | -4.49% |
| 08 Jan 2021 | 15.60 | 15.75 | 16.30 | 15.50 | 138530 | -0.95% |
| 07 Jan 2021 | 15.75 | 15.90 | 16.10 | 15.50 | 96367 | 1.29% |
| 06 Jan 2021 | 15.55 | 15.80 | 16.10 | 15.40 | 94116 | -2.51% |
| 05 Jan 2021 | 15.95 | 16.15 | 16.35 | 15.65 | 104986 | -1.54% |
| 04 Jan 2021 | 16.20 | 16.70 | 16.70 | 16.05 | 115944 | 0.00% |
| 01 Jan 2021 | 16.20 | 16.75 | 16.75 | 16.10 | 93943 | -0.61% |
| 31 Dec 2020 | 16.30 | 15.35 | 17.25 | 15.35 | 315306 | 6.19% |
| 30 Dec 2020 | 15.35 | 15.40 | 15.90 | 15.20 | 61674 | 0.99% |
| 29 Dec 2020 | 15.20 | 15.60 | 15.90 | 15.00 | 80068 | -2.56% |
| 28 Dec 2020 | 15.60 | 15.50 | 16.05 | 15.25 | 130099 | -0.32% |
| 24 Dec 2020 | 15.65 | 15.30 | 16.50 | 15.05 | 246475 | 1.95% |
| 23 Dec 2020 | 15.35 | 15.05 | 15.55 | 15.00 | 46966 | 0.66% |
| 22 Dec 2020 | 15.25 | 14.80 | 15.40 | 14.10 | 97908 | 0.00% |
