SUBEXLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 11.93 | 11.90 | 12.01 | 11.85 | 655192 | -0.33% |
| 15 Dec 2025 | 11.97 | 11.92 | 12.07 | 11.89 | 872805 | 0.42% |
| 12 Dec 2025 | 11.92 | 12.08 | 12.08 | 11.80 | 1092160 | 0.08% |
| 11 Dec 2025 | 11.91 | 11.92 | 12.04 | 11.75 | 1083235 | 0.00% |
| 10 Dec 2025 | 11.91 | 11.85 | 12.63 | 11.70 | 3397379 | 0.93% |
| 09 Dec 2025 | 11.80 | 11.42 | 11.90 | 11.21 | 1002001 | 3.06% |
| 08 Dec 2025 | 11.45 | 11.89 | 11.90 | 11.30 | 1136118 | -2.97% |
| 05 Dec 2025 | 11.80 | 11.89 | 12.04 | 11.79 | 996295 | -0.76% |
| 04 Dec 2025 | 11.89 | 12.00 | 12.10 | 11.80 | 1423776 | 0.25% |
| 03 Dec 2025 | 11.86 | 11.95 | 12.10 | 11.70 | 826224 | -0.34% |
| 02 Dec 2025 | 11.90 | 11.99 | 11.99 | 11.70 | 1183083 | -0.50% |
| 01 Dec 2025 | 11.96 | 12.09 | 12.24 | 11.90 | 928454 | -0.75% |
| 28 Nov 2025 | 12.05 | 12.24 | 12.38 | 11.97 | 1890884 | -1.55% |
| 27 Nov 2025 | 12.24 | 12.41 | 12.57 | 12.10 | 642461 | -1.45% |
| 26 Nov 2025 | 12.42 | 11.81 | 12.56 | 11.81 | 1266602 | 3.76% |
| 25 Nov 2025 | 11.97 | 12.11 | 12.24 | 11.92 | 1016955 | -1.07% |
| 24 Nov 2025 | 12.10 | 12.49 | 12.63 | 11.95 | 1313227 | -2.89% |
| 21 Nov 2025 | 12.46 | 12.82 | 12.86 | 12.40 | 1189179 | -2.66% |
| 20 Nov 2025 | 12.80 | 13.08 | 13.27 | 12.64 | 1596422 | -2.22% |
| 19 Nov 2025 | 13.09 | 12.94 | 13.40 | 12.82 | 2204575 | 0.69% |
| 18 Nov 2025 | 13.00 | 13.07 | 13.24 | 12.93 | 956402 | -0.54% |
| 17 Nov 2025 | 13.07 | 12.80 | 13.41 | 12.80 | 1445974 | 1.16% |
| 14 Nov 2025 | 12.92 | 12.91 | 12.99 | 12.71 | 1076873 | 0.08% |
| 13 Nov 2025 | 12.91 | 13.01 | 13.53 | 12.81 | 1715649 | -0.77% |
| 12 Nov 2025 | 13.01 | 13.57 | 13.71 | 12.90 | 3791341 | -4.06% |
| 11 Nov 2025 | 13.56 | 12.30 | 13.58 | 12.25 | 7459334 | 9.80% |
| 10 Nov 2025 | 12.35 | 12.40 | 12.55 | 12.27 | 894369 | -0.88% |
| 07 Nov 2025 | 12.46 | 12.45 | 12.50 | 12.26 | 1009198 | -0.24% |
| 06 Nov 2025 | 12.49 | 12.90 | 12.90 | 12.41 | 1301910 | -3.18% |
| 04 Nov 2025 | 12.90 | 13.15 | 13.24 | 12.81 | 914230 | -1.23% |
| 03 Nov 2025 | 13.06 | 12.91 | 13.25 | 12.82 | 1204202 | 1.40% |
| 31 Oct 2025 | 12.88 | 12.75 | 13.07 | 12.69 | 864878 | 0.70% |
| 30 Oct 2025 | 12.79 | 13.00 | 13.10 | 12.52 | 3009122 | -2.14% |
| 29 Oct 2025 | 13.07 | 13.05 | 13.30 | 12.96 | 1162951 | 0.54% |
| 28 Oct 2025 | 13.00 | 13.05 | 13.25 | 12.95 | 809749 | -0.84% |
| 27 Oct 2025 | 13.11 | 13.00 | 13.35 | 13.00 | 1104096 | -0.15% |
| 24 Oct 2025 | 13.13 | 13.25 | 13.29 | 13.05 | 936750 | -0.08% |
| 23 Oct 2025 | 13.14 | 13.35 | 13.63 | 12.89 | 1807397 | -0.83% |
| 21 Oct 2025 | 13.25 | 12.91 | 13.32 | 12.91 | 418830 | 2.32% |
| 20 Oct 2025 | 12.95 | 13.64 | 13.69 | 12.87 | 2410227 | -4.78% |
| 17 Oct 2025 | 13.60 | 13.90 | 13.98 | 13.44 | 1046725 | -2.23% |
| 16 Oct 2025 | 13.91 | 14.27 | 14.33 | 13.73 | 1558936 | -1.83% |
| 15 Oct 2025 | 14.17 | 14.14 | 14.51 | 14.05 | 1997877 | 0.50% |
| 14 Oct 2025 | 14.10 | 14.30 | 14.58 | 13.32 | 5689457 | 0.43% |
| 13 Oct 2025 | 14.04 | 13.99 | 14.34 | 13.56 | 9688944 | 6.85% |
| 10 Oct 2025 | 13.14 | 12.10 | 13.14 | 12.10 | 2559809 | 9.96% |
| 09 Oct 2025 | 11.95 | 12.05 | 12.19 | 11.92 | 1135684 | -0.83% |
| 08 Oct 2025 | 12.05 | 11.92 | 12.32 | 11.91 | 900487 | 0.17% |
| 07 Oct 2025 | 12.03 | 12.32 | 12.32 | 11.92 | 708791 | -0.41% |
| 06 Oct 2025 | 12.08 | 12.35 | 12.35 | 11.90 | 877699 | -2.19% |
| 03 Oct 2025 | 12.35 | 12.48 | 12.53 | 12.20 | 699063 | -0.96% |
| 01 Oct 2025 | 12.47 | 12.10 | 12.54 | 11.92 | 1663954 | 4.35% |
| 30 Sep 2025 | 11.95 | 11.85 | 12.11 | 11.76 | 831074 | 1.36% |
| 29 Sep 2025 | 11.79 | 12.13 | 12.16 | 11.75 | 1067903 | -1.67% |
| 26 Sep 2025 | 11.99 | 12.17 | 12.31 | 11.90 | 1147293 | -2.20% |
| 25 Sep 2025 | 12.26 | 12.46 | 12.47 | 12.20 | 1061468 | -1.53% |
| 24 Sep 2025 | 12.45 | 12.80 | 12.80 | 12.40 | 881035 | -2.12% |
| 23 Sep 2025 | 12.72 | 12.84 | 12.99 | 12.67 | 811776 | -1.17% |
| 22 Sep 2025 | 12.87 | 13.20 | 13.34 | 12.83 | 1129238 | -2.50% |
| 19 Sep 2025 | 13.20 | 13.00 | 13.40 | 12.97 | 1391547 | 1.38% |
| 18 Sep 2025 | 13.02 | 12.97 | 13.28 | 12.95 | 1162616 | 0.85% |
| 17 Sep 2025 | 12.91 | 12.95 | 13.40 | 12.87 | 927528 | -0.39% |
| 16 Sep 2025 | 12.96 | 13.01 | 13.17 | 12.91 | 702095 | -0.38% |
| 15 Sep 2025 | 13.01 | 12.87 | 13.08 | 12.83 | 704145 | 1.17% |
| 12 Sep 2025 | 12.86 | 12.88 | 13.10 | 12.81 | 429696 | -0.08% |
| 11 Sep 2025 | 12.87 | 12.87 | 13.48 | 12.72 | 1080457 | 0.00% |
| 10 Sep 2025 | 12.87 | 12.90 | 13.10 | 12.82 | 444288 | 0.39% |
| 09 Sep 2025 | 12.82 | 13.09 | 13.38 | 12.73 | 695537 | -2.06% |
| 08 Sep 2025 | 13.09 | 12.91 | 13.29 | 12.70 | 803122 | 1.39% |
| 05 Sep 2025 | 12.91 | 12.97 | 13.13 | 12.75 | 594158 | -0.46% |
| 04 Sep 2025 | 12.97 | 13.17 | 13.20 | 12.93 | 400469 | 0.31% |
| 03 Sep 2025 | 12.93 | 12.90 | 13.08 | 12.79 | 288768 | 1.41% |
| 02 Sep 2025 | 12.75 | 12.80 | 13.20 | 12.50 | 663266 | 0.55% |
| 01 Sep 2025 | 12.68 | 12.70 | 13.13 | 12.51 | 422372 | 1.36% |
| 29 Aug 2025 | 12.51 | 12.70 | 12.90 | 12.48 | 436014 | -1.65% |
| 28 Aug 2025 | 12.72 | 12.98 | 13.10 | 12.61 | 432078 | -2.23% |
| 26 Aug 2025 | 13.01 | 13.15 | 13.24 | 12.65 | 304832 | -0.69% |
| 25 Aug 2025 | 13.10 | 13.17 | 13.40 | 12.86 | 562222 | -0.53% |
| 22 Aug 2025 | 13.17 | 13.43 | 13.48 | 13.14 | 300690 | -1.20% |
| 21 Aug 2025 | 13.33 | 13.37 | 13.54 | 13.30 | 298359 | -0.22% |
| 20 Aug 2025 | 13.36 | 13.40 | 13.55 | 13.30 | 359637 | 0.00% |
| 19 Aug 2025 | 13.36 | 13.39 | 13.48 | 13.20 | 477757 | 0.15% |
| 18 Aug 2025 | 13.34 | 14.03 | 14.10 | 13.27 | 505913 | -2.98% |
| 14 Aug 2025 | 13.75 | 13.84 | 14.08 | 13.00 | 1721766 | 2.54% |
| 13 Aug 2025 | 13.41 | 13.10 | 13.41 | 13.09 | 689491 | 4.93% |
| 12 Aug 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 430223 | 4.93% |
| 11 Aug 2025 | 12.18 | 12.36 | 12.58 | 12.01 | 400023 | -1.46% |
| 08 Aug 2025 | 12.36 | 12.47 | 12.71 | 12.25 | 565357 | -0.40% |
| 07 Aug 2025 | 12.41 | 12.55 | 12.95 | 12.25 | 355399 | -1.82% |
| 06 Aug 2025 | 12.64 | 12.89 | 13.00 | 12.24 | 636698 | -1.94% |
| 05 Aug 2025 | 12.89 | 12.69 | 13.05 | 12.38 | 380191 | 1.58% |
| 04 Aug 2025 | 12.69 | 12.56 | 12.99 | 12.52 | 470567 | -1.25% |
| 01 Aug 2025 | 12.85 | 13.18 | 13.22 | 12.66 | 585004 | -1.76% |
| 31 Jul 2025 | 13.08 | 13.00 | 13.49 | 12.50 | 606562 | -0.08% |
| 30 Jul 2025 | 13.09 | 13.33 | 13.49 | 13.03 | 418260 | -1.80% |
| 29 Jul 2025 | 13.33 | 13.45 | 13.65 | 13.00 | 530974 | -0.89% |
| 28 Jul 2025 | 13.45 | 13.69 | 14.29 | 13.22 | 523957 | -1.18% |
| 25 Jul 2025 | 13.61 | 14.06 | 14.06 | 13.51 | 473797 | -2.86% |
| 24 Jul 2025 | 14.01 | 14.07 | 14.26 | 13.95 | 561271 | 0.00% |
| 23 Jul 2025 | 14.01 | 13.93 | 14.09 | 13.75 | 473077 | 0.57% |
| 22 Jul 2025 | 13.93 | 14.19 | 14.19 | 13.85 | 272436 | -0.57% |
| 21 Jul 2025 | 14.01 | 14.08 | 14.25 | 14.00 | 297051 | -0.43% |
| 18 Jul 2025 | 14.07 | 14.10 | 14.35 | 14.00 | 596121 | -0.78% |
| 17 Jul 2025 | 14.18 | 14.48 | 14.48 | 14.00 | 465788 | -1.53% |
| 16 Jul 2025 | 14.40 | 14.23 | 14.50 | 14.20 | 479854 | 1.19% |
| 15 Jul 2025 | 14.23 | 14.16 | 14.39 | 14.15 | 590247 | 0.49% |
| 14 Jul 2025 | 14.16 | 14.40 | 14.40 | 14.10 | 481963 | -0.98% |
| 11 Jul 2025 | 14.30 | 14.69 | 14.69 | 14.12 | 710898 | -2.65% |
| 10 Jul 2025 | 14.69 | 14.58 | 14.90 | 14.43 | 586722 | 1.59% |
| 09 Jul 2025 | 14.46 | 14.64 | 14.90 | 14.20 | 474745 | -1.23% |
| 08 Jul 2025 | 14.64 | 14.88 | 14.88 | 14.45 | 645133 | 0.21% |
| 07 Jul 2025 | 14.61 | 14.40 | 15.02 | 14.16 | 1038871 | 2.10% |
| 04 Jul 2025 | 14.31 | 14.17 | 14.45 | 14.16 | 407172 | 0.21% |
| 03 Jul 2025 | 14.28 | 14.49 | 14.50 | 14.15 | 441679 | -0.42% |
| 02 Jul 2025 | 14.34 | 14.27 | 14.50 | 14.25 | 728361 | 0.49% |
| 01 Jul 2025 | 14.27 | 14.19 | 14.50 | 14.15 | 701040 | 0.85% |
| 30 Jun 2025 | 14.15 | 14.59 | 14.59 | 13.65 | 1124414 | -0.77% |
| 27 Jun 2025 | 14.26 | 14.23 | 14.64 | 14.02 | 877533 | -0.21% |
| 26 Jun 2025 | 14.29 | 14.70 | 14.99 | 13.72 | 1706858 | -1.11% |
| 25 Jun 2025 | 14.45 | 13.98 | 14.45 | 13.86 | 1244438 | 4.94% |
| 24 Jun 2025 | 13.77 | 13.75 | 14.09 | 13.57 | 1180591 | 1.77% |
| 23 Jun 2025 | 13.53 | 13.23 | 13.95 | 13.23 | 823073 | 0.45% |
| 20 Jun 2025 | 13.47 | 13.25 | 13.75 | 13.10 | 1236192 | 1.35% |
| 19 Jun 2025 | 13.29 | 13.80 | 13.80 | 13.20 | 1019174 | -3.84% |
| 18 Jun 2025 | 13.82 | 14.23 | 14.50 | 13.56 | 1278188 | -2.95% |
| 17 Jun 2025 | 14.24 | 14.99 | 15.30 | 14.22 | 1246853 | -4.88% |
| 16 Jun 2025 | 14.97 | 15.27 | 15.30 | 14.43 | 2707643 | -1.12% |
| 13 Jun 2025 | 15.14 | 15.75 | 15.79 | 13.94 | 5942043 | -5.90% |
| 12 Jun 2025 | 16.09 | 16.94 | 17.19 | 16.00 | 7293138 | -3.71% |
| 11 Jun 2025 | 16.71 | 15.65 | 16.90 | 15.62 | 11454730 | 6.98% |
| 10 Jun 2025 | 15.62 | 15.44 | 16.05 | 15.33 | 3710988 | 1.69% |
| 09 Jun 2025 | 15.36 | 15.13 | 15.60 | 15.13 | 2612181 | 2.06% |
| 06 Jun 2025 | 15.05 | 15.38 | 15.53 | 15.01 | 2579197 | -1.38% |
| 05 Jun 2025 | 15.26 | 14.65 | 15.81 | 14.65 | 8920145 | 3.95% |
| 04 Jun 2025 | 14.68 | 14.46 | 14.88 | 14.36 | 2931524 | 1.52% |
| 03 Jun 2025 | 14.46 | 14.70 | 14.88 | 14.33 | 1911431 | -1.09% |
| 02 Jun 2025 | 14.62 | 14.44 | 15.04 | 14.15 | 3249891 | 1.25% |
| 30 May 2025 | 14.44 | 14.60 | 14.79 | 14.06 | 3267412 | -0.35% |
| 29 May 2025 | 14.49 | 14.31 | 14.94 | 14.30 | 5262108 | 2.11% |
| 28 May 2025 | 14.19 | 14.19 | 14.44 | 14.12 | 2180997 | 0.00% |
| 27 May 2025 | 14.19 | 14.22 | 14.30 | 14.00 | 1337011 | -0.21% |
| 26 May 2025 | 14.22 | 14.34 | 14.45 | 14.13 | 1832171 | -0.42% |
| 23 May 2025 | 14.28 | 13.65 | 14.50 | 13.45 | 4034613 | 4.54% |
| 22 May 2025 | 13.66 | 13.79 | 14.06 | 13.59 | 2302191 | -1.30% |
| 21 May 2025 | 13.84 | 13.97 | 14.03 | 13.56 | 2821072 | -0.14% |
| 20 May 2025 | 13.86 | 14.50 | 14.56 | 13.80 | 3370158 | -3.48% |
| 19 May 2025 | 14.36 | 14.25 | 14.96 | 14.06 | 6043872 | 0.77% |
| 16 May 2025 | 14.25 | 13.79 | 14.49 | 13.65 | 5132011 | 4.09% |
| 15 May 2025 | 13.69 | 13.59 | 14.10 | 13.55 | 3981719 | 1.18% |
| 14 May 2025 | 13.53 | 13.29 | 13.75 | 13.06 | 5106759 | 3.20% |
| 13 May 2025 | 13.11 | 12.46 | 13.40 | 12.35 | 6583437 | 5.22% |
| 12 May 2025 | 12.46 | 12.20 | 12.58 | 11.92 | 3354774 | 7.32% |
| 09 May 2025 | 11.61 | 11.50 | 11.78 | 11.30 | 2225325 | -0.43% |
| 08 May 2025 | 11.66 | 12.01 | 12.17 | 11.51 | 2446518 | -1.93% |
| 07 May 2025 | 11.89 | 11.85 | 12.06 | 11.57 | 3650758 | -0.25% |
| 06 May 2025 | 11.92 | 12.80 | 12.84 | 11.85 | 4785886 | -7.24% |
| 05 May 2025 | 12.85 | 11.47 | 13.30 | 11.30 | 11725481 | 12.03% |
| 02 May 2025 | 11.47 | 12.06 | 12.25 | 10.94 | 3851911 | -4.97% |
| 30 Apr 2025 | 12.07 | 12.34 | 12.34 | 12.00 | 1672875 | -2.58% |
| 29 Apr 2025 | 12.39 | 12.23 | 12.54 | 12.23 | 2740942 | 1.47% |
| 28 Apr 2025 | 12.21 | 12.34 | 12.41 | 12.10 | 2190979 | -1.61% |
| 25 Apr 2025 | 12.41 | 13.08 | 13.15 | 12.27 | 3996783 | -5.12% |
| 24 Apr 2025 | 13.08 | 12.80 | 13.38 | 12.71 | 5052965 | 1.16% |
| 23 Apr 2025 | 12.93 | 12.94 | 13.04 | 12.55 | 4067811 | 1.02% |
| 22 Apr 2025 | 12.80 | 12.49 | 12.99 | 12.25 | 4599873 | 2.81% |
| 21 Apr 2025 | 12.45 | 12.09 | 12.55 | 11.88 | 4197474 | 3.66% |
| 17 Apr 2025 | 12.01 | 11.80 | 12.14 | 11.57 | 5147977 | 1.44% |
| 16 Apr 2025 | 11.84 | 12.00 | 12.26 | 11.65 | 4993873 | -1.09% |
| 15 Apr 2025 | 11.97 | 11.82 | 12.19 | 11.81 | 3218636 | 2.66% |
| 11 Apr 2025 | 11.66 | 11.71 | 11.75 | 11.37 | 2702879 | 3.09% |
| 09 Apr 2025 | 11.31 | 11.25 | 12.24 | 10.86 | 3481662 | 0.44% |
| 08 Apr 2025 | 11.26 | 11.36 | 11.59 | 11.05 | 4162805 | 1.90% |
| 07 Apr 2025 | 11.05 | 11.00 | 11.19 | 10.55 | 7565989 | -5.39% |
| 04 Apr 2025 | 11.68 | 12.52 | 12.79 | 11.50 | 9995300 | -7.81% |
| 03 Apr 2025 | 12.67 | 12.50 | 12.85 | 12.35 | 3363577 | 0.64% |
| 02 Apr 2025 | 12.59 | 12.95 | 12.95 | 12.12 | 4939731 | -1.18% |
| 01 Apr 2025 | 12.74 | 12.21 | 13.08 | 12.21 | 7388481 | 4.43% |
| 28 Mar 2025 | 12.20 | 13.00 | 13.37 | 12.12 | 10590899 | -4.98% |
| 27 Mar 2025 | 12.84 | 11.80 | 13.10 | 11.69 | 21225527 | 8.35% |
| 26 Mar 2025 | 11.85 | 12.64 | 12.82 | 11.55 | 8879513 | -5.28% |
| 25 Mar 2025 | 12.51 | 13.11 | 13.59 | 12.41 | 11874330 | -3.55% |
| 24 Mar 2025 | 12.97 | 13.24 | 13.55 | 12.86 | 7695565 | -0.92% |
| 21 Mar 2025 | 13.09 | 13.01 | 13.54 | 12.94 | 7111547 | 1.08% |
| 20 Mar 2025 | 12.95 | 13.25 | 13.51 | 12.90 | 5306878 | -1.97% |
| 19 Mar 2025 | 13.21 | 12.25 | 13.40 | 12.25 | 9004739 | 8.55% |
| 18 Mar 2025 | 12.17 | 11.55 | 12.50 | 11.54 | 7826225 | 5.46% |
| 17 Mar 2025 | 11.54 | 12.21 | 12.44 | 11.48 | 6733324 | -4.94% |
| 13 Mar 2025 | 12.14 | 12.64 | 12.70 | 12.10 | 4658532 | -3.50% |
| 12 Mar 2025 | 12.58 | 12.83 | 13.18 | 12.50 | 4688995 | -1.87% |
| 11 Mar 2025 | 12.82 | 12.99 | 13.15 | 12.70 | 4014412 | -2.73% |
| 10 Mar 2025 | 13.18 | 14.00 | 14.10 | 13.07 | 4379947 | -6.13% |
| 07 Mar 2025 | 14.04 | 14.18 | 14.42 | 13.84 | 4533440 | -1.13% |
| 06 Mar 2025 | 14.20 | 14.04 | 14.36 | 13.91 | 4969696 | 2.08% |
| 05 Mar 2025 | 13.91 | 13.25 | 14.02 | 13.24 | 5039290 | 4.51% |
| 04 Mar 2025 | 13.31 | 13.06 | 13.81 | 13.00 | 5410881 | 0.76% |
| 03 Mar 2025 | 13.21 | 13.75 | 14.99 | 12.65 | 8884311 | -3.29% |
| 28 Feb 2025 | 13.66 | 14.00 | 14.24 | 13.50 | 6257438 | -2.43% |
| 27 Feb 2025 | 14.00 | 14.90 | 14.99 | 13.95 | 5525749 | -6.04% |
| 25 Feb 2025 | 14.90 | 15.17 | 15.39 | 14.80 | 2674569 | -1.78% |
| 24 Feb 2025 | 15.17 | 15.43 | 15.43 | 14.92 | 3560151 | -2.82% |
| 21 Feb 2025 | 15.61 | 16.25 | 16.51 | 15.55 | 3194723 | -3.46% |
| 20 Feb 2025 | 16.17 | 15.86 | 16.40 | 15.66 | 2694219 | 1.51% |
| 19 Feb 2025 | 15.93 | 14.79 | 16.40 | 14.63 | 4638840 | 7.64% |
| 18 Feb 2025 | 14.80 | 15.30 | 15.43 | 14.55 | 4553495 | -2.89% |
| 17 Feb 2025 | 15.24 | 15.35 | 15.71 | 14.80 | 5321134 | -0.13% |
| 14 Feb 2025 | 15.26 | 16.50 | 16.54 | 15.10 | 5309543 | -6.55% |
| 13 Feb 2025 | 16.33 | 16.65 | 16.89 | 16.25 | 3385508 | -1.80% |
| 12 Feb 2025 | 16.63 | 17.02 | 17.21 | 16.00 | 5249342 | -2.23% |
| 11 Feb 2025 | 17.01 | 18.00 | 18.49 | 16.90 | 3710095 | -4.76% |
| 10 Feb 2025 | 17.86 | 18.69 | 18.89 | 17.75 | 2250911 | -4.44% |
| 07 Feb 2025 | 18.69 | 18.57 | 19.12 | 18.13 | 2362227 | 0.43% |
| 06 Feb 2025 | 18.61 | 18.72 | 18.94 | 18.52 | 2485707 | 0.05% |
| 05 Feb 2025 | 18.60 | 18.30 | 19.18 | 18.30 | 2554237 | 2.03% |
| 04 Feb 2025 | 18.23 | 18.00 | 18.38 | 17.99 | 2515584 | 2.07% |
| 03 Feb 2025 | 17.86 | 18.45 | 18.45 | 17.75 | 2876082 | -3.41% |
| 01 Feb 2025 | 18.49 | 18.48 | 18.84 | 18.35 | 1581048 | 0.38% |
| 31 Jan 2025 | 18.42 | 18.12 | 18.56 | 17.89 | 2879665 | 2.05% |
| 30 Jan 2025 | 18.05 | 18.10 | 18.40 | 17.87 | 2610494 | 0.06% |
| 29 Jan 2025 | 18.04 | 17.99 | 18.84 | 17.95 | 3738939 | 0.50% |
| 28 Jan 2025 | 17.95 | 18.45 | 18.53 | 17.25 | 4458042 | -2.23% |
| 27 Jan 2025 | 18.36 | 19.30 | 19.40 | 18.25 | 2893229 | -5.65% |
| 24 Jan 2025 | 19.46 | 20.07 | 20.20 | 19.42 | 1892105 | -2.80% |
| 23 Jan 2025 | 20.02 | 20.04 | 20.34 | 19.86 | 1454359 | -0.15% |
| 22 Jan 2025 | 20.05 | 20.42 | 20.66 | 19.66 | 3064302 | -1.47% |
| 21 Jan 2025 | 20.35 | 21.05 | 21.31 | 20.24 | 3635715 | -3.23% |
| 20 Jan 2025 | 21.03 | 20.38 | 21.19 | 20.37 | 3433130 | 3.34% |
| 17 Jan 2025 | 20.35 | 20.30 | 20.71 | 20.21 | 2786493 | 0.00% |
| 16 Jan 2025 | 20.35 | 20.16 | 20.58 | 20.02 | 2176890 | 1.65% |
| 15 Jan 2025 | 20.02 | 20.20 | 20.62 | 19.84 | 2755603 | 0.05% |
| 14 Jan 2025 | 20.01 | 19.50 | 20.20 | 19.26 | 3015902 | 4.27% |
| 13 Jan 2025 | 19.19 | 20.72 | 20.98 | 19.00 | 5041301 | -7.38% |
| 10 Jan 2025 | 20.72 | 21.70 | 21.73 | 20.53 | 3575921 | -4.52% |
| 09 Jan 2025 | 21.70 | 21.89 | 22.10 | 21.62 | 1751567 | -1.27% |
| 08 Jan 2025 | 21.98 | 22.43 | 22.45 | 21.83 | 1932793 | -1.17% |
| 07 Jan 2025 | 22.24 | 21.90 | 22.48 | 21.90 | 2296914 | 2.11% |
| 06 Jan 2025 | 21.78 | 23.58 | 23.60 | 21.66 | 3515785 | -7.12% |
| 03 Jan 2025 | 23.45 | 23.10 | 23.75 | 23.05 | 2857870 | 1.38% |
| 02 Jan 2025 | 23.13 | 23.30 | 23.60 | 23.01 | 3038783 | -0.47% |
| 01 Jan 2025 | 23.24 | 22.30 | 23.65 | 22.15 | 5538543 | 5.73% |
| 31 Dec 2024 | 21.98 | 21.48 | 22.50 | 21.10 | 2132927 | 2.09% |
| 30 Dec 2024 | 21.53 | 22.16 | 22.17 | 21.45 | 2753351 | -2.58% |
| 27 Dec 2024 | 22.10 | 22.27 | 22.33 | 21.99 | 2316913 | -0.36% |
| 26 Dec 2024 | 22.18 | 22.59 | 22.74 | 22.14 | 1946863 | -1.81% |
| 24 Dec 2024 | 22.59 | 22.61 | 23.03 | 22.51 | 2037612 | -0.13% |
| 23 Dec 2024 | 22.62 | 23.10 | 23.23 | 22.51 | 1921950 | -1.61% |
| 20 Dec 2024 | 22.99 | 23.53 | 23.64 | 22.86 | 2455023 | -1.84% |
| 19 Dec 2024 | 23.42 | 23.18 | 23.74 | 22.86 | 2956628 | -0.09% |
| 18 Dec 2024 | 23.44 | 23.94 | 23.99 | 23.35 | 1985572 | -2.09% |
| 17 Dec 2024 | 23.94 | 24.34 | 24.49 | 23.84 | 2256837 | -1.89% |
| 16 Dec 2024 | 24.40 | 24.49 | 25.07 | 24.24 | 2478968 | -0.65% |
| 13 Dec 2024 | 24.56 | 24.86 | 24.88 | 24.20 | 2458726 | -1.41% |
| 12 Dec 2024 | 24.91 | 25.64 | 25.76 | 24.85 | 2170048 | -2.85% |
| 11 Dec 2024 | 25.64 | 26.10 | 26.19 | 25.50 | 2317104 | -1.69% |
| 10 Dec 2024 | 26.08 | 26.58 | 26.93 | 25.93 | 2920538 | -1.84% |
| 09 Dec 2024 | 26.57 | 25.90 | 26.82 | 25.75 | 6364152 | 2.86% |
| 06 Dec 2024 | 25.83 | 25.11 | 25.99 | 24.93 | 6105901 | 3.15% |
| 05 Dec 2024 | 25.04 | 24.86 | 25.99 | 24.45 | 9426245 | 1.21% |
| 04 Dec 2024 | 24.74 | 24.60 | 24.95 | 24.35 | 3576681 | 1.73% |
| 03 Dec 2024 | 24.32 | 24.06 | 24.69 | 24.01 | 2860551 | 1.08% |
| 02 Dec 2024 | 24.06 | 24.20 | 24.39 | 23.84 | 2674154 | -0.82% |
| 29 Nov 2024 | 24.26 | 24.60 | 24.60 | 24.13 | 2102532 | -1.42% |
| 28 Nov 2024 | 24.61 | 24.69 | 25.26 | 24.32 | 4234397 | 0.00% |
| 27 Nov 2024 | 24.61 | 24.00 | 24.80 | 24.00 | 4565514 | 3.27% |
| 26 Nov 2024 | 23.83 | 23.10 | 24.03 | 23.10 | 3284557 | 3.16% |
| 25 Nov 2024 | 23.10 | 23.34 | 23.47 | 23.01 | 2112974 | 0.70% |
| 22 Nov 2024 | 22.94 | 23.21 | 23.49 | 22.75 | 2512026 | -1.16% |
| 21 Nov 2024 | 23.21 | 22.93 | 23.65 | 22.50 | 4374455 | 1.22% |
| 19 Nov 2024 | 22.93 | 22.49 | 23.40 | 22.48 | 2679075 | 2.32% |
| 18 Nov 2024 | 22.41 | 22.99 | 23.21 | 22.03 | 4455242 | -2.61% |
| 14 Nov 2024 | 23.01 | 22.89 | 24.00 | 22.71 | 5813362 | 0.48% |
| 13 Nov 2024 | 22.90 | 23.71 | 24.09 | 22.75 | 4018429 | -3.42% |
| 12 Nov 2024 | 23.71 | 25.20 | 25.20 | 23.25 | 3718668 | -5.69% |
| 11 Nov 2024 | 25.14 | 26.00 | 26.00 | 24.86 | 5749291 | -3.53% |
| 08 Nov 2024 | 26.06 | 25.08 | 27.68 | 24.41 | 21971041 | 3.87% |
| 07 Nov 2024 | 25.09 | 25.20 | 25.54 | 24.85 | 3460332 | 0.16% |
| 06 Nov 2024 | 25.05 | 24.10 | 25.24 | 24.10 | 3911769 | 4.51% |
| 05 Nov 2024 | 23.97 | 23.80 | 24.15 | 23.70 | 1888189 | 0.59% |
| 04 Nov 2024 | 23.83 | 24.24 | 24.36 | 23.55 | 1796609 | -1.69% |
| 01 Nov 2024 | 24.24 | 24.20 | 24.38 | 24.01 | 780808 | 0.50% |
| 31 Oct 2024 | 24.12 | 24.15 | 24.45 | 23.87 | 2460613 | -0.17% |
| 30 Oct 2024 | 24.16 | 23.00 | 24.42 | 22.92 | 4965528 | 5.41% |
| 29 Oct 2024 | 22.92 | 23.20 | 23.40 | 22.55 | 3638510 | -0.99% |
| 28 Oct 2024 | 23.15 | 22.50 | 23.40 | 21.99 | 8247414 | 4.14% |
| 25 Oct 2024 | 22.23 | 23.02 | 23.14 | 22.10 | 4134891 | -3.72% |
| 24 Oct 2024 | 23.09 | 23.39 | 23.67 | 23.00 | 2958457 | -1.28% |
| 23 Oct 2024 | 23.39 | 23.50 | 23.87 | 22.42 | 4571123 | 1.56% |
| 22 Oct 2024 | 23.03 | 24.40 | 24.40 | 22.80 | 5345438 | -3.88% |
| 21 Oct 2024 | 23.96 | 25.80 | 25.92 | 23.78 | 7190635 | -6.77% |
| 18 Oct 2024 | 25.70 | 25.85 | 25.98 | 25.53 | 1620339 | -1.00% |
| 17 Oct 2024 | 25.96 | 26.20 | 26.46 | 25.82 | 2510043 | -0.61% |
| 16 Oct 2024 | 26.12 | 26.50 | 26.84 | 26.01 | 3828249 | -1.43% |
| 15 Oct 2024 | 26.50 | 26.60 | 26.94 | 26.40 | 1895659 | -0.08% |
| 14 Oct 2024 | 26.52 | 26.56 | 27.45 | 26.29 | 4156397 | 0.30% |
| 11 Oct 2024 | 26.44 | 26.83 | 26.90 | 26.20 | 3130553 | -1.38% |
| 10 Oct 2024 | 26.81 | 26.74 | 27.55 | 26.60 | 3193706 | 1.28% |
| 09 Oct 2024 | 26.47 | 26.88 | 27.17 | 26.37 | 3480884 | -0.68% |
| 08 Oct 2024 | 26.65 | 25.66 | 26.85 | 25.65 | 3646309 | 3.86% |
| 07 Oct 2024 | 25.66 | 27.58 | 27.58 | 25.26 | 7757082 | -5.45% |
| 04 Oct 2024 | 27.14 | 28.05 | 28.36 | 27.05 | 5232488 | -3.90% |
| 03 Oct 2024 | 28.24 | 27.49 | 29.27 | 27.48 | 9067546 | 1.04% |
| 01 Oct 2024 | 27.95 | 27.25 | 28.52 | 27.15 | 7517593 | 3.25% |
| 30 Sep 2024 | 27.07 | 27.33 | 27.33 | 26.80 | 3027370 | -1.13% |
| 27 Sep 2024 | 27.38 | 26.78 | 27.87 | 26.78 | 5432480 | 2.24% |
| 26 Sep 2024 | 26.78 | 26.99 | 27.13 | 26.62 | 3694598 | -0.67% |
| 25 Sep 2024 | 26.96 | 27.27 | 27.33 | 26.83 | 3335486 | -1.06% |
| 24 Sep 2024 | 27.25 | 27.23 | 27.84 | 27.17 | 3988439 | -0.07% |
| 23 Sep 2024 | 27.27 | 27.50 | 28.08 | 27.15 | 4524222 | 0.18% |
| 20 Sep 2024 | 27.22 | 27.36 | 27.54 | 27.02 | 3171346 | 0.00% |
| 19 Sep 2024 | 27.22 | 28.03 | 28.30 | 26.79 | 6164346 | -2.75% |
| 18 Sep 2024 | 27.99 | 28.04 | 28.44 | 27.86 | 3288987 | -0.18% |
| 17 Sep 2024 | 28.04 | 28.45 | 28.46 | 27.92 | 3320025 | -1.20% |
| 16 Sep 2024 | 28.38 | 28.96 | 28.96 | 28.25 | 3232793 | -1.46% |
| 13 Sep 2024 | 28.80 | 28.59 | 29.34 | 28.59 | 3907350 | 1.09% |
| 12 Sep 2024 | 28.49 | 28.80 | 29.11 | 28.15 | 5397523 | -0.77% |
| 11 Sep 2024 | 28.71 | 28.99 | 29.68 | 28.62 | 4976111 | -0.90% |
| 10 Sep 2024 | 28.97 | 29.25 | 29.46 | 28.90 | 3077847 | -0.38% |
| 09 Sep 2024 | 29.08 | 29.29 | 29.75 | 28.88 | 3960321 | -0.17% |
| 06 Sep 2024 | 29.13 | 29.65 | 29.82 | 29.03 | 4405048 | -1.75% |
| 05 Sep 2024 | 29.65 | 29.45 | 30.08 | 29.38 | 4436173 | 0.99% |
| 04 Sep 2024 | 29.36 | 29.34 | 29.78 | 29.18 | 2692013 | -0.64% |
| 03 Sep 2024 | 29.55 | 29.88 | 29.99 | 29.48 | 3163029 | -1.04% |
| 02 Sep 2024 | 29.86 | 30.31 | 30.35 | 29.71 | 3139641 | -0.99% |
| 30 Aug 2024 | 30.16 | 30.40 | 30.64 | 30.10 | 2964997 | -0.23% |
| 29 Aug 2024 | 30.23 | 30.65 | 30.99 | 29.91 | 5496167 | -1.69% |
| 28 Aug 2024 | 30.75 | 30.55 | 31.67 | 30.54 | 9646596 | 0.99% |
| 27 Aug 2024 | 30.45 | 30.78 | 30.78 | 30.36 | 2973870 | -0.94% |
| 26 Aug 2024 | 30.74 | 30.89 | 30.98 | 30.64 | 4248046 | 0.16% |
| 23 Aug 2024 | 30.69 | 31.15 | 31.47 | 30.60 | 4507635 | -1.10% |
| 22 Aug 2024 | 31.03 | 31.15 | 31.55 | 30.90 | 6172035 | 0.16% |
| 21 Aug 2024 | 30.98 | 30.32 | 31.65 | 30.30 | 11167624 | 2.14% |
| 20 Aug 2024 | 30.33 | 30.88 | 30.88 | 30.25 | 3585636 | -0.10% |
| 19 Aug 2024 | 30.36 | 30.00 | 31.07 | 30.00 | 6830812 | 1.85% |
| 16 Aug 2024 | 29.81 | 29.91 | 30.23 | 29.50 | 5680293 | 0.88% |
| 14 Aug 2024 | 29.55 | 30.22 | 30.39 | 29.30 | 4766644 | -1.27% |
| 13 Aug 2024 | 29.93 | 31.00 | 31.33 | 29.80 | 7880307 | -2.76% |
| 12 Aug 2024 | 30.78 | 30.41 | 31.35 | 29.94 | 6619276 | 0.75% |
| 09 Aug 2024 | 30.55 | 31.01 | 31.41 | 30.41 | 5814329 | -0.36% |
| 08 Aug 2024 | 30.66 | 31.05 | 31.90 | 30.50 | 6789236 | -2.01% |
| 07 Aug 2024 | 31.29 | 30.70 | 31.39 | 30.21 | 7131241 | 4.23% |
| 06 Aug 2024 | 30.02 | 31.59 | 31.80 | 29.75 | 9143284 | -2.85% |
| 05 Aug 2024 | 30.90 | 32.00 | 32.28 | 30.64 | 12197525 | -6.73% |
| 02 Aug 2024 | 33.13 | 32.00 | 33.73 | 31.84 | 11698067 | 1.25% |
| 01 Aug 2024 | 32.72 | 34.50 | 34.58 | 32.50 | 13155677 | -4.47% |
| 31 Jul 2024 | 34.25 | 34.70 | 35.28 | 34.11 | 9572503 | -1.04% |
| 30 Jul 2024 | 34.61 | 35.25 | 35.70 | 34.45 | 11662218 | -2.09% |
| 29 Jul 2024 | 35.35 | 36.25 | 36.88 | 35.05 | 27903278 | -1.34% |
| 26 Jul 2024 | 35.83 | 34.00 | 36.35 | 33.56 | 44177708 | 6.19% |
| 25 Jul 2024 | 33.74 | 32.80 | 35.20 | 32.65 | 36829620 | 1.50% |
| 24 Jul 2024 | 33.24 | 31.45 | 33.50 | 31.45 | 19972304 | 4.82% |
| 23 Jul 2024 | 31.71 | 31.29 | 32.08 | 29.35 | 12374429 | 2.16% |
| 22 Jul 2024 | 31.04 | 30.94 | 31.83 | 30.61 | 8704204 | -0.26% |
| 19 Jul 2024 | 31.12 | 31.30 | 34.00 | 30.90 | 50484058 | -0.45% |
| 18 Jul 2024 | 31.26 | 31.54 | 31.67 | 30.79 | 5341909 | -1.36% |
| 16 Jul 2024 | 31.69 | 32.64 | 33.29 | 31.50 | 11152509 | -2.40% |
| 15 Jul 2024 | 32.47 | 30.74 | 33.00 | 30.40 | 22116262 | 5.94% |
| 12 Jul 2024 | 30.65 | 30.46 | 31.83 | 30.13 | 12961256 | 1.09% |
| 11 Jul 2024 | 30.32 | 30.40 | 30.64 | 30.21 | 3442530 | 0.53% |
| 10 Jul 2024 | 30.16 | 31.50 | 31.60 | 29.65 | 8800061 | -2.58% |
| 09 Jul 2024 | 30.96 | 31.43 | 31.95 | 30.86 | 4933386 | -1.50% |
| 08 Jul 2024 | 31.43 | 32.50 | 32.60 | 31.30 | 6958127 | -2.84% |
| 05 Jul 2024 | 32.35 | 32.40 | 32.99 | 31.80 | 11185469 | 0.09% |
| 04 Jul 2024 | 32.32 | 33.18 | 33.20 | 31.71 | 14712509 | -1.55% |
| 03 Jul 2024 | 32.83 | 31.00 | 33.65 | 30.85 | 42040183 | 6.76% |
| 02 Jul 2024 | 30.75 | 31.00 | 31.55 | 30.38 | 8040676 | -0.23% |
| 01 Jul 2024 | 30.82 | 29.69 | 30.94 | 29.31 | 8176963 | 4.09% |
| 28 Jun 2024 | 29.61 | 29.58 | 30.13 | 29.55 | 3922273 | 0.68% |
| 27 Jun 2024 | 29.41 | 30.50 | 30.80 | 29.05 | 8022374 | -3.83% |
| 26 Jun 2024 | 30.58 | 31.20 | 31.20 | 30.33 | 5460806 | -1.51% |
| 25 Jun 2024 | 31.05 | 31.19 | 32.15 | 30.80 | 9953033 | 0.32% |
| 24 Jun 2024 | 30.95 | 30.80 | 31.48 | 30.20 | 8458963 | -0.51% |
| 21 Jun 2024 | 31.11 | 30.47 | 32.04 | 30.40 | 19165757 | 2.78% |
| 20 Jun 2024 | 30.27 | 30.00 | 30.80 | 29.90 | 5863862 | 1.00% |
| 19 Jun 2024 | 29.97 | 30.52 | 30.70 | 29.71 | 6540434 | -1.80% |
| 18 Jun 2024 | 30.52 | 31.44 | 31.70 | 30.36 | 9210970 | -2.18% |
| 14 Jun 2024 | 31.20 | 29.45 | 32.18 | 29.23 | 32302343 | 6.48% |
| 13 Jun 2024 | 29.30 | 29.94 | 30.08 | 29.11 | 6216098 | -1.38% |
| 12 Jun 2024 | 29.71 | 29.00 | 30.12 | 28.92 | 7250975 | 2.73% |
| 11 Jun 2024 | 28.92 | 28.35 | 29.33 | 28.12 | 5850625 | 2.41% |
| 10 Jun 2024 | 28.24 | 28.33 | 28.60 | 28.05 | 3501589 | 0.32% |
| 07 Jun 2024 | 28.15 | 27.35 | 28.60 | 27.35 | 6190789 | 3.30% |
| 06 Jun 2024 | 27.25 | 26.50 | 27.55 | 26.50 | 4104420 | 3.42% |
| 05 Jun 2024 | 26.35 | 26.15 | 26.70 | 24.35 | 6343490 | 3.94% |
| 04 Jun 2024 | 25.35 | 27.40 | 27.60 | 22.50 | 8302422 | -9.30% |
| 03 Jun 2024 | 27.95 | 28.50 | 29.00 | 27.80 | 4254372 | -0.36% |
| 31 May 2024 | 28.05 | 28.20 | 28.45 | 27.70 | 3647217 | 0.54% |
| 30 May 2024 | 27.90 | 28.30 | 28.50 | 27.75 | 2560248 | -1.41% |
| 29 May 2024 | 28.30 | 28.50 | 29.00 | 28.25 | 2936108 | -1.57% |
| 28 May 2024 | 28.75 | 29.15 | 29.20 | 28.40 | 3774030 | -1.37% |
| 27 May 2024 | 29.15 | 29.15 | 30.00 | 28.75 | 6176933 | 0.52% |
| 24 May 2024 | 29.00 | 28.70 | 29.65 | 28.55 | 4073578 | 1.05% |
| 23 May 2024 | 28.70 | 29.05 | 29.15 | 28.60 | 3316019 | -1.20% |
| 22 May 2024 | 29.05 | 29.00 | 29.25 | 28.55 | 3507566 | 0.87% |
| 21 May 2024 | 28.80 | 29.20 | 29.40 | 28.75 | 3573002 | -1.71% |
| 18 May 2024 | 29.30 | 29.15 | 29.55 | 29.10 | 671055 | 0.34% |
| 17 May 2024 | 29.20 | 29.30 | 29.40 | 29.05 | 2448093 | -0.34% |
| 16 May 2024 | 29.30 | 29.30 | 29.50 | 28.85 | 3207471 | 0.86% |
| 15 May 2024 | 29.05 | 30.00 | 30.15 | 28.90 | 4576573 | -3.01% |
| 14 May 2024 | 29.95 | 27.90 | 30.20 | 27.80 | 9677506 | 7.93% |
| 13 May 2024 | 27.75 | 28.00 | 28.30 | 27.00 | 6674420 | -2.46% |
| 10 May 2024 | 28.45 | 27.85 | 28.80 | 27.00 | 7324649 | 2.52% |
| 09 May 2024 | 27.75 | 29.00 | 29.10 | 27.50 | 7978091 | -4.15% |
| 08 May 2024 | 28.95 | 28.95 | 29.35 | 28.60 | 3638251 | 0.00% |
| 07 May 2024 | 28.95 | 29.70 | 29.70 | 28.60 | 6212408 | -1.86% |
| 06 May 2024 | 29.50 | 30.55 | 30.60 | 29.30 | 6586573 | -2.96% |
| 03 May 2024 | 30.40 | 30.60 | 30.70 | 29.95 | 5052727 | -0.16% |
| 02 May 2024 | 30.45 | 31.00 | 31.05 | 30.20 | 5406268 | -1.30% |
| 30 Apr 2024 | 30.85 | 31.35 | 31.50 | 30.70 | 5398456 | -1.12% |
| 29 Apr 2024 | 31.20 | 31.55 | 32.20 | 30.55 | 5858786 | -0.32% |
| 26 Apr 2024 | 31.30 | 32.10 | 32.10 | 31.10 | 5513682 | -2.49% |
| 25 Apr 2024 | 32.10 | 32.20 | 32.45 | 31.80 | 7240205 | 0.47% |
| 24 Apr 2024 | 31.95 | 31.85 | 32.20 | 31.40 | 5924457 | 1.43% |
| 23 Apr 2024 | 31.50 | 30.25 | 32.00 | 30.20 | 11845677 | 4.65% |
| 22 Apr 2024 | 30.10 | 30.40 | 30.40 | 29.90 | 5110560 | 0.50% |
| 19 Apr 2024 | 29.95 | 29.45 | 30.15 | 29.00 | 6577597 | 0.50% |
| 18 Apr 2024 | 29.80 | 30.30 | 30.45 | 29.65 | 7783392 | -0.83% |
| 16 Apr 2024 | 30.05 | 29.75 | 30.65 | 29.55 | 5739141 | 0.17% |
| 15 Apr 2024 | 30.00 | 30.00 | 30.40 | 29.40 | 7936406 | -2.91% |
| 12 Apr 2024 | 30.90 | 32.00 | 32.30 | 30.20 | 15365707 | -4.04% |
| 10 Apr 2024 | 32.20 | 32.15 | 32.55 | 31.45 | 5873144 | 0.78% |
| 09 Apr 2024 | 31.95 | 32.55 | 32.80 | 31.60 | 4900705 | -1.24% |
| 08 Apr 2024 | 32.35 | 33.50 | 33.65 | 32.25 | 7563031 | -2.85% |
| 05 Apr 2024 | 33.30 | 33.35 | 33.90 | 32.65 | 9174025 | -0.15% |
| 04 Apr 2024 | 33.35 | 33.30 | 33.70 | 32.40 | 11638453 | 1.21% |
| 03 Apr 2024 | 32.95 | 32.50 | 33.50 | 32.30 | 10649088 | 0.61% |
| 02 Apr 2024 | 32.75 | 31.65 | 33.10 | 31.40 | 13115155 | 3.80% |
| 01 Apr 2024 | 31.55 | 30.55 | 31.75 | 30.40 | 11690308 | 4.99% |
| 28 Mar 2024 | 30.05 | 29.70 | 31.15 | 29.60 | 15434096 | 2.56% |
| 27 Mar 2024 | 29.30 | 30.00 | 30.65 | 29.10 | 21199992 | -1.84% |
| 26 Mar 2024 | 29.85 | 30.75 | 30.75 | 29.70 | 11094319 | -3.08% |
| 22 Mar 2024 | 30.80 | 30.60 | 32.00 | 30.60 | 13492295 | 0.65% |
| 21 Mar 2024 | 30.60 | 30.65 | 31.25 | 30.50 | 8533669 | 0.99% |
| 20 Mar 2024 | 30.30 | 30.00 | 30.65 | 29.50 | 9716888 | 1.85% |
| 19 Mar 2024 | 29.75 | 30.90 | 31.30 | 29.50 | 9262271 | -3.88% |
| 18 Mar 2024 | 30.95 | 31.30 | 31.75 | 29.90 | 12886210 | -0.80% |
| 15 Mar 2024 | 31.20 | 31.30 | 32.50 | 30.20 | 13110838 | -2.04% |
| 14 Mar 2024 | 31.85 | 29.00 | 32.35 | 28.75 | 17210496 | 7.78% |
| 13 Mar 2024 | 29.55 | 33.35 | 33.75 | 28.55 | 20634004 | -10.59% |
| 12 Mar 2024 | 33.05 | 35.00 | 35.25 | 32.75 | 12718490 | -5.71% |
| 11 Mar 2024 | 35.05 | 37.00 | 37.05 | 34.95 | 9040783 | -4.37% |
| 07 Mar 2024 | 36.65 | 38.00 | 38.00 | 36.35 | 12789051 | 1.10% |
| 06 Mar 2024 | 36.25 | 37.25 | 37.45 | 35.25 | 12823221 | -2.16% |
| 05 Mar 2024 | 37.05 | 35.65 | 37.35 | 34.65 | 16105642 | 4.07% |
| 04 Mar 2024 | 35.60 | 36.30 | 36.40 | 35.50 | 4667752 | -1.93% |
| 02 Mar 2024 | 36.30 | 35.85 | 36.60 | 35.55 | 954850 | 1.40% |
| 01 Mar 2024 | 35.80 | 36.50 | 36.85 | 35.70 | 7554535 | -0.97% |
| 29 Feb 2024 | 36.15 | 35.35 | 36.40 | 34.85 | 9925396 | 2.26% |
| 28 Feb 2024 | 35.35 | 37.25 | 37.60 | 35.10 | 14678770 | -4.85% |
| 27 Feb 2024 | 37.15 | 37.80 | 39.00 | 36.90 | 9602251 | -1.72% |
| 26 Feb 2024 | 37.80 | 38.60 | 38.80 | 37.70 | 7190975 | -2.33% |
| 23 Feb 2024 | 38.70 | 39.50 | 39.80 | 38.45 | 6683386 | -1.53% |
| 22 Feb 2024 | 39.30 | 38.90 | 39.50 | 37.70 | 9857608 | 1.55% |
| 21 Feb 2024 | 38.70 | 40.30 | 40.45 | 38.55 | 9891572 | -3.73% |
| 20 Feb 2024 | 40.20 | 39.90 | 41.05 | 39.60 | 9969627 | 1.26% |
| 19 Feb 2024 | 39.70 | 40.40 | 40.80 | 39.45 | 9989346 | -1.12% |
| 16 Feb 2024 | 40.15 | 39.20 | 40.70 | 38.85 | 16358778 | 3.35% |
| 15 Feb 2024 | 38.85 | 39.00 | 39.70 | 38.60 | 9389947 | -0.13% |
| 14 Feb 2024 | 38.90 | 37.10 | 39.50 | 36.60 | 14479890 | 2.77% |
| 13 Feb 2024 | 37.85 | 37.95 | 38.35 | 36.35 | 16598625 | 1.47% |
| 12 Feb 2024 | 37.30 | 40.70 | 40.85 | 36.75 | 24384904 | -7.79% |
| 09 Feb 2024 | 40.45 | 41.50 | 41.95 | 38.80 | 29492972 | -2.76% |
| 08 Feb 2024 | 41.60 | 41.20 | 43.20 | 40.80 | 41216346 | 0.85% |
| 07 Feb 2024 | 41.25 | 45.65 | 45.80 | 40.50 | 86263659 | -7.92% |
| 06 Feb 2024 | 44.80 | 41.70 | 45.15 | 40.35 | 90789562 | 8.08% |
| 05 Feb 2024 | 41.45 | 42.25 | 43.75 | 40.50 | 45634149 | -0.96% |
| 02 Feb 2024 | 41.85 | 42.05 | 43.65 | 40.60 | 70621175 | 1.09% |
| 01 Feb 2024 | 41.40 | 38.00 | 42.35 | 37.05 | 93852515 | 10.25% |
| 31 Jan 2024 | 37.55 | 36.60 | 38.90 | 35.90 | 43218115 | 3.16% |
| 30 Jan 2024 | 36.40 | 37.50 | 38.00 | 36.20 | 19860871 | -1.62% |
| 29 Jan 2024 | 37.00 | 38.00 | 39.50 | 36.80 | 32620867 | 0.14% |
| 25 Jan 2024 | 36.95 | 35.50 | 38.20 | 35.50 | 29630420 | 4.82% |
| 24 Jan 2024 | 35.25 | 35.35 | 35.70 | 33.85 | 24141774 | 0.71% |
| 23 Jan 2024 | 35.00 | 38.30 | 38.50 | 34.80 | 16452551 | -7.77% |
| 20 Jan 2024 | 37.95 | 36.70 | 38.70 | 36.45 | 14752974 | 4.69% |
| 19 Jan 2024 | 36.25 | 37.40 | 37.95 | 36.15 | 15363344 | -2.16% |
| 18 Jan 2024 | 37.05 | 36.85 | 38.30 | 35.50 | 21034781 | 0.54% |
| 17 Jan 2024 | 36.85 | 37.00 | 38.65 | 36.55 | 21530858 | -1.86% |
| 16 Jan 2024 | 37.55 | 39.70 | 39.70 | 37.05 | 20666491 | -5.65% |
| 15 Jan 2024 | 39.80 | 40.15 | 41.15 | 38.35 | 29361277 | 0.00% |
| 12 Jan 2024 | 39.80 | 41.35 | 42.20 | 39.55 | 19804473 | -3.40% |
| 11 Jan 2024 | 41.20 | 42.40 | 42.40 | 40.65 | 19144029 | -2.14% |
| 10 Jan 2024 | 42.10 | 41.20 | 43.45 | 40.60 | 46489010 | 2.06% |
| 09 Jan 2024 | 41.25 | 42.50 | 43.50 | 40.55 | 52904505 | -0.36% |
| 08 Jan 2024 | 41.40 | 39.60 | 42.50 | 39.60 | 87599261 | 6.02% |
| 05 Jan 2024 | 39.05 | 34.30 | 39.80 | 34.25 | 90964800 | 14.68% |
| 04 Jan 2024 | 34.05 | 34.15 | 35.25 | 33.95 | 14292778 | 0.29% |
| 03 Jan 2024 | 33.95 | 34.30 | 34.40 | 33.75 | 5142247 | -0.59% |
| 02 Jan 2024 | 34.15 | 34.65 | 35.05 | 34.05 | 6903491 | -1.44% |
| 01 Jan 2024 | 34.65 | 33.95 | 35.40 | 33.80 | 10931501 | 2.06% |
| 29 Dec 2023 | 33.95 | 34.60 | 35.15 | 33.85 | 8280607 | -1.45% |
| 28 Dec 2023 | 34.45 | 35.45 | 35.90 | 34.25 | 7541393 | -2.55% |
| 27 Dec 2023 | 35.35 | 36.80 | 37.35 | 35.05 | 10429084 | -3.68% |
| 26 Dec 2023 | 36.70 | 35.55 | 37.00 | 35.00 | 12622398 | 3.38% |
| 22 Dec 2023 | 35.50 | 34.90 | 35.80 | 34.30 | 9082551 | 2.16% |
| 21 Dec 2023 | 34.75 | 33.00 | 34.95 | 32.70 | 11756009 | 3.27% |
| 20 Dec 2023 | 33.65 | 37.10 | 38.60 | 33.40 | 23895847 | -8.68% |
| 19 Dec 2023 | 36.85 | 38.20 | 38.40 | 36.70 | 13320786 | -2.77% |
| 18 Dec 2023 | 37.90 | 34.70 | 38.65 | 34.60 | 43054961 | 8.60% |
| 15 Dec 2023 | 34.90 | 35.80 | 36.50 | 34.75 | 15960623 | -2.10% |
| 14 Dec 2023 | 35.65 | 36.85 | 37.10 | 35.30 | 12475824 | -2.99% |
| 13 Dec 2023 | 36.75 | 35.90 | 37.15 | 35.75 | 26147111 | 2.94% |
| 12 Dec 2023 | 35.70 | 33.80 | 36.50 | 33.30 | 37625425 | 6.09% |
| 11 Dec 2023 | 33.65 | 33.45 | 34.60 | 33.40 | 6420955 | 0.75% |
| 08 Dec 2023 | 33.40 | 34.40 | 34.40 | 32.80 | 8124085 | -2.34% |
| 07 Dec 2023 | 34.20 | 34.40 | 34.75 | 33.80 | 9854985 | 0.29% |
| 06 Dec 2023 | 34.10 | 33.20 | 34.85 | 32.95 | 22397912 | 3.65% |
| 05 Dec 2023 | 32.90 | 32.40 | 33.80 | 31.65 | 10495315 | 1.23% |
| 04 Dec 2023 | 32.50 | 31.50 | 33.00 | 31.00 | 9690324 | 4.17% |
| 01 Dec 2023 | 31.20 | 31.65 | 31.70 | 31.10 | 2135621 | -0.79% |
| 30 Nov 2023 | 31.45 | 31.60 | 31.80 | 31.20 | 2375434 | -0.79% |
| 29 Nov 2023 | 31.70 | 32.15 | 32.50 | 31.55 | 2639781 | -0.47% |
| 28 Nov 2023 | 31.85 | 31.90 | 32.50 | 31.35 | 2973211 | 0.47% |
| 24 Nov 2023 | 31.70 | 32.50 | 32.90 | 31.55 | 3231822 | -2.46% |
| 23 Nov 2023 | 32.50 | 31.25 | 33.30 | 31.20 | 7780776 | 4.33% |
| 22 Nov 2023 | 31.15 | 31.60 | 31.90 | 31.00 | 2530992 | -1.27% |
| 21 Nov 2023 | 31.55 | 32.50 | 32.60 | 31.30 | 2225031 | -1.41% |
| 20 Nov 2023 | 32.00 | 32.90 | 33.05 | 31.80 | 2987661 | -2.29% |
| 17 Nov 2023 | 32.75 | 31.45 | 33.35 | 31.45 | 9560281 | 4.13% |
| 16 Nov 2023 | 31.45 | 31.10 | 32.00 | 30.90 | 4526169 | 1.94% |
| 15 Nov 2023 | 30.85 | 31.50 | 31.50 | 30.70 | 2382599 | 0.65% |
| 13 Nov 2023 | 30.65 | 31.25 | 31.30 | 30.55 | 1585281 | -1.61% |
| 12 Nov 2023 | 31.15 | 31.25 | 31.30 | 30.90 | 504178 | 0.81% |
| 10 Nov 2023 | 30.90 | 31.30 | 31.30 | 30.75 | 1815217 | -1.28% |
| 09 Nov 2023 | 31.30 | 31.05 | 32.60 | 31.05 | 4131825 | 0.48% |
| 08 Nov 2023 | 31.15 | 32.10 | 32.20 | 30.15 | 2165275 | -2.04% |
| 07 Nov 2023 | 31.80 | 32.45 | 32.45 | 31.65 | 1898926 | -1.40% |
| 06 Nov 2023 | 32.25 | 31.95 | 32.75 | 31.60 | 3526708 | 2.38% |
| 03 Nov 2023 | 31.50 | 30.90 | 31.85 | 30.80 | 3504235 | 3.28% |
| 02 Nov 2023 | 30.50 | 30.60 | 31.10 | 30.45 | 1713496 | -0.16% |
| 01 Nov 2023 | 30.55 | 30.00 | 31.90 | 29.85 | 6787583 | 2.35% |
| 31 Oct 2023 | 29.85 | 30.10 | 30.35 | 29.70 | 1767325 | -0.17% |
| 30 Oct 2023 | 29.90 | 30.20 | 30.45 | 29.80 | 1372213 | -0.83% |
| 27 Oct 2023 | 30.15 | 29.45 | 30.45 | 29.45 | 2102178 | 3.43% |
| 26 Oct 2023 | 29.15 | 29.30 | 29.65 | 27.95 | 3229609 | -0.85% |
| 25 Oct 2023 | 29.40 | 30.00 | 30.45 | 28.75 | 4157005 | -0.51% |
| 23 Oct 2023 | 29.55 | 32.30 | 32.35 | 29.40 | 4744403 | -8.23% |
| 20 Oct 2023 | 32.20 | 33.35 | 33.70 | 32.00 | 2679864 | -3.88% |
| 19 Oct 2023 | 33.50 | 32.20 | 33.85 | 32.20 | 4700676 | 2.60% |
| 18 Oct 2023 | 32.65 | 33.50 | 33.50 | 32.20 | 4557306 | -2.25% |
| 17 Oct 2023 | 33.40 | 31.40 | 34.35 | 31.40 | 20093210 | 6.71% |
| 16 Oct 2023 | 31.30 | 31.25 | 31.45 | 31.05 | 2070646 | 0.48% |
| 13 Oct 2023 | 31.15 | 30.95 | 31.85 | 30.80 | 3000682 | 0.48% |
| 12 Oct 2023 | 31.00 | 31.20 | 31.45 | 30.75 | 2560999 | 0.00% |
| 11 Oct 2023 | 31.00 | 30.90 | 31.70 | 30.90 | 2709130 | 0.49% |
| 10 Oct 2023 | 30.85 | 30.55 | 31.30 | 30.50 | 2296404 | 1.65% |
| 09 Oct 2023 | 30.35 | 31.10 | 31.45 | 30.05 | 3107186 | -4.41% |
| 06 Oct 2023 | 31.75 | 32.05 | 32.25 | 31.55 | 2381641 | -0.94% |
| 05 Oct 2023 | 32.05 | 32.00 | 32.45 | 31.55 | 2549008 | 0.79% |
| 04 Oct 2023 | 31.80 | 31.90 | 32.25 | 31.25 | 3208631 | -0.62% |
| 03 Oct 2023 | 32.00 | 32.45 | 32.70 | 31.90 | 2407469 | -1.69% |
| 29 Sep 2023 | 32.55 | 32.45 | 32.95 | 32.30 | 2101327 | 0.77% |
| 28 Sep 2023 | 32.30 | 33.00 | 33.30 | 32.15 | 2373762 | -1.67% |
| 27 Sep 2023 | 32.85 | 32.45 | 33.15 | 32.15 | 2680008 | 1.23% |
| 26 Sep 2023 | 32.45 | 32.75 | 32.90 | 32.25 | 2499832 | -0.31% |
| 25 Sep 2023 | 32.55 | 33.35 | 33.35 | 32.30 | 3334800 | -1.51% |
| 22 Sep 2023 | 33.05 | 33.15 | 33.40 | 32.70 | 2990893 | 0.15% |
| 21 Sep 2023 | 33.00 | 33.20 | 33.60 | 32.70 | 2906569 | -0.45% |
| 20 Sep 2023 | 33.15 | 33.05 | 33.45 | 32.55 | 3544254 | 0.30% |
| 18 Sep 2023 | 33.05 | 33.50 | 33.85 | 32.75 | 4149676 | -1.20% |
| 15 Sep 2023 | 33.45 | 34.25 | 34.35 | 33.30 | 4623341 | -1.62% |
| 14 Sep 2023 | 34.00 | 34.90 | 35.65 | 33.90 | 5637131 | -1.88% |
| 13 Sep 2023 | 34.65 | 33.15 | 34.90 | 33.05 | 7063199 | 2.36% |
| 12 Sep 2023 | 33.85 | 37.60 | 37.70 | 33.65 | 10714091 | -9.25% |
| 11 Sep 2023 | 37.30 | 36.15 | 37.60 | 35.50 | 10084724 | 4.04% |
| 08 Sep 2023 | 35.85 | 37.20 | 37.20 | 35.60 | 7882819 | -2.85% |
| 07 Sep 2023 | 36.90 | 37.35 | 38.20 | 36.70 | 8223021 | -0.67% |
| 06 Sep 2023 | 37.15 | 37.25 | 37.60 | 36.40 | 7096716 | 0.68% |
| 05 Sep 2023 | 36.90 | 36.55 | 39.20 | 36.55 | 23377998 | 1.37% |
| 04 Sep 2023 | 36.40 | 36.00 | 36.95 | 35.85 | 6547097 | 1.82% |
| 01 Sep 2023 | 35.75 | 36.10 | 36.60 | 35.40 | 5884379 | -1.11% |
| 31 Aug 2023 | 36.15 | 36.30 | 37.50 | 35.65 | 11457709 | 0.56% |
| 30 Aug 2023 | 35.95 | 35.85 | 36.30 | 35.25 | 8183517 | 0.98% |
| 29 Aug 2023 | 35.60 | 34.30 | 36.30 | 34.30 | 11623792 | 4.25% |
| 28 Aug 2023 | 34.15 | 34.60 | 35.25 | 34.00 | 3980808 | -0.44% |
| 25 Aug 2023 | 34.30 | 35.25 | 35.35 | 34.00 | 6543774 | -3.11% |
| 24 Aug 2023 | 35.40 | 33.00 | 36.10 | 33.00 | 30767647 | 8.09% |
| 23 Aug 2023 | 32.75 | 32.55 | 33.65 | 32.55 | 3862576 | 1.08% |
| 22 Aug 2023 | 32.40 | 32.65 | 32.85 | 32.35 | 1801571 | 0.62% |
| 21 Aug 2023 | 32.20 | 32.45 | 32.85 | 32.10 | 2157240 | -0.16% |
| 18 Aug 2023 | 32.25 | 33.25 | 33.65 | 31.90 | 3481832 | -3.15% |
| 17 Aug 2023 | 33.30 | 33.35 | 34.05 | 33.10 | 2966935 | 0.00% |
| 16 Aug 2023 | 33.30 | 32.80 | 34.30 | 32.60 | 3478930 | 2.30% |
| 14 Aug 2023 | 32.55 | 33.20 | 33.35 | 32.20 | 2846968 | -3.27% |
| 11 Aug 2023 | 33.65 | 32.75 | 34.40 | 32.75 | 5134516 | 2.59% |
| 10 Aug 2023 | 32.80 | 33.00 | 33.45 | 32.60 | 2945162 | -0.30% |
| 09 Aug 2023 | 32.90 | 32.25 | 33.55 | 32.15 | 4684651 | 0.77% |
| 08 Aug 2023 | 32.65 | 33.60 | 34.30 | 32.40 | 4806857 | -2.25% |
| 07 Aug 2023 | 33.40 | 34.10 | 34.10 | 33.25 | 2756295 | -1.18% |
| 04 Aug 2023 | 33.80 | 32.60 | 34.90 | 32.60 | 12186315 | 3.84% |
| 03 Aug 2023 | 32.55 | 32.40 | 32.95 | 31.85 | 2328907 | 0.62% |
| 02 Aug 2023 | 32.35 | 33.30 | 33.75 | 31.90 | 2806794 | -2.41% |
| 01 Aug 2023 | 33.15 | 32.35 | 33.95 | 32.35 | 4621317 | 2.31% |
| 31 Jul 2023 | 32.40 | 32.65 | 32.80 | 32.25 | 1593650 | -0.77% |
| 28 Jul 2023 | 32.65 | 33.45 | 33.75 | 32.45 | 2692906 | -1.80% |
| 27 Jul 2023 | 33.25 | 34.50 | 34.65 | 33.10 | 3655048 | -2.06% |
| 26 Jul 2023 | 33.95 | 31.60 | 34.25 | 31.45 | 10901700 | 7.95% |
| 25 Jul 2023 | 31.45 | 32.60 | 32.65 | 31.25 | 3369134 | -3.08% |
| 24 Jul 2023 | 32.45 | 32.30 | 32.80 | 32.15 | 2809955 | 0.78% |
| 21 Jul 2023 | 32.20 | 32.60 | 32.75 | 32.00 | 3997349 | -1.68% |
| 20 Jul 2023 | 32.75 | 33.90 | 34.00 | 32.50 | 4388279 | -3.82% |
| 19 Jul 2023 | 34.05 | 33.15 | 34.65 | 33.15 | 7329062 | 0.89% |
| 18 Jul 2023 | 33.75 | 35.85 | 35.85 | 33.30 | 11754182 | -5.33% |
| 17 Jul 2023 | 35.65 | 34.95 | 37.50 | 34.65 | 66017469 | 5.16% |
| 14 Jul 2023 | 33.90 | 29.00 | 33.90 | 29.00 | 46347340 | 20.00% |
| 13 Jul 2023 | 28.25 | 28.50 | 29.00 | 28.05 | 2374735 | -0.35% |
| 12 Jul 2023 | 28.35 | 28.50 | 28.80 | 28.20 | 1414419 | -0.53% |
| 11 Jul 2023 | 28.50 | 28.60 | 28.95 | 28.40 | 1829323 | -0.52% |
| 10 Jul 2023 | 28.65 | 29.05 | 29.10 | 28.50 | 1491670 | -0.87% |
| 07 Jul 2023 | 28.90 | 29.00 | 29.30 | 28.70 | 1535809 | -0.34% |
| 06 Jul 2023 | 29.00 | 29.45 | 29.45 | 28.80 | 1556122 | -0.68% |
| 05 Jul 2023 | 29.20 | 29.10 | 29.75 | 29.10 | 1557991 | 0.52% |
| 04 Jul 2023 | 29.05 | 29.50 | 29.65 | 29.00 | 1329903 | -1.53% |
| 03 Jul 2023 | 29.50 | 29.05 | 29.95 | 29.05 | 2910288 | 1.55% |
| 30 Jun 2023 | 29.05 | 29.00 | 29.45 | 28.90 | 1651357 | 0.69% |
| 28 Jun 2023 | 28.85 | 29.05 | 29.35 | 28.70 | 1927077 | -0.69% |
| 27 Jun 2023 | 29.05 | 29.45 | 29.80 | 28.95 | 1589838 | -1.19% |
| 26 Jun 2023 | 29.40 | 28.50 | 30.10 | 28.00 | 7676101 | 2.98% |
| 23 Jun 2023 | 28.55 | 28.55 | 29.05 | 28.00 | 3561456 | -0.35% |
| 22 Jun 2023 | 28.65 | 29.55 | 29.65 | 28.35 | 2088523 | -2.39% |
| 21 Jun 2023 | 29.35 | 30.50 | 30.80 | 29.30 | 3906547 | -2.65% |
| 20 Jun 2023 | 30.15 | 28.35 | 30.80 | 28.30 | 11073498 | 6.35% |
| 19 Jun 2023 | 28.35 | 28.35 | 28.80 | 28.00 | 1868552 | 0.18% |
| 16 Jun 2023 | 28.30 | 28.00 | 28.80 | 28.00 | 2185728 | 0.89% |
| 15 Jun 2023 | 28.05 | 28.05 | 28.35 | 27.75 | 1410668 | -0.36% |
| 14 Jun 2023 | 28.15 | 28.40 | 28.50 | 28.05 | 1252931 | -0.35% |
| 13 Jun 2023 | 28.25 | 28.15 | 28.60 | 28.05 | 1102627 | -0.18% |
| 12 Jun 2023 | 28.30 | 28.30 | 28.70 | 28.10 | 1279069 | 0.71% |
| 09 Jun 2023 | 28.10 | 28.20 | 28.45 | 27.95 | 1424711 | -0.35% |
| 08 Jun 2023 | 28.20 | 28.70 | 29.50 | 28.05 | 4461035 | -1.40% |
| 07 Jun 2023 | 28.60 | 27.35 | 29.35 | 27.35 | 5157188 | 4.57% |
| 06 Jun 2023 | 27.35 | 27.80 | 27.95 | 27.30 | 1331773 | -1.62% |
| 05 Jun 2023 | 27.80 | 28.00 | 28.10 | 27.60 | 1442863 | 0.18% |
| 02 Jun 2023 | 27.75 | 27.35 | 28.45 | 27.35 | 3074676 | 1.83% |
| 01 Jun 2023 | 27.25 | 27.15 | 27.50 | 27.05 | 1459745 | 0.55% |
| 31 May 2023 | 27.10 | 27.00 | 27.40 | 26.95 | 920883 | 0.37% |
| 30 May 2023 | 27.00 | 27.25 | 27.35 | 26.80 | 1252050 | -0.55% |
| 29 May 2023 | 27.15 | 27.15 | 27.65 | 26.80 | 2053047 | 0.56% |
| 26 May 2023 | 27.00 | 27.55 | 27.80 | 26.95 | 4395596 | -1.82% |
| 25 May 2023 | 27.50 | 27.55 | 27.75 | 27.20 | 1676513 | -0.18% |
| 24 May 2023 | 27.55 | 27.90 | 28.10 | 27.40 | 1371486 | -0.72% |
| 23 May 2023 | 27.75 | 27.35 | 28.35 | 27.30 | 2941628 | 1.83% |
| 22 May 2023 | 27.25 | 27.25 | 27.55 | 27.10 | 1658940 | 0.00% |
| 19 May 2023 | 27.25 | 27.70 | 27.80 | 27.00 | 1578764 | -1.09% |
| 18 May 2023 | 27.55 | 28.00 | 28.45 | 27.40 | 2074512 | -0.90% |
| 17 May 2023 | 27.80 | 27.80 | 28.25 | 27.25 | 3254624 | 0.91% |
| 16 May 2023 | 27.55 | 27.50 | 28.70 | 27.00 | 8715136 | -2.30% |
| 15 May 2023 | 28.20 | 33.10 | 33.10 | 27.70 | 14109075 | -13.89% |
| 12 May 2023 | 32.75 | 32.70 | 33.90 | 32.45 | 3623158 | 0.15% |
| 11 May 2023 | 32.70 | 32.50 | 32.80 | 32.35 | 1008757 | 1.40% |
| 10 May 2023 | 32.25 | 32.85 | 32.85 | 31.80 | 1644608 | -1.07% |
| 09 May 2023 | 32.60 | 33.45 | 34.40 | 32.40 | 2754606 | -1.51% |
| 08 May 2023 | 33.10 | 32.50 | 33.45 | 32.35 | 1806994 | 1.07% |
| 05 May 2023 | 32.75 | 33.30 | 33.50 | 32.60 | 1521288 | -1.21% |
| 04 May 2023 | 33.15 | 32.45 | 33.50 | 32.35 | 2346481 | 2.16% |
| 03 May 2023 | 32.45 | 32.45 | 33.40 | 32.30 | 2036891 | 0.31% |
| 02 May 2023 | 32.35 | 32.40 | 32.80 | 32.15 | 1379631 | 0.31% |
| 28 Apr 2023 | 32.25 | 32.60 | 32.90 | 32.05 | 946807 | -1.07% |
| 27 Apr 2023 | 32.60 | 32.70 | 33.50 | 32.40 | 1373030 | 0.00% |
| 26 Apr 2023 | 32.60 | 32.60 | 33.00 | 32.30 | 1113969 | -0.15% |
| 25 Apr 2023 | 32.65 | 31.50 | 32.95 | 31.50 | 2248679 | 2.67% |
| 24 Apr 2023 | 31.80 | 32.25 | 32.35 | 31.55 | 1003764 | -1.09% |
| 21 Apr 2023 | 32.15 | 32.30 | 33.10 | 32.00 | 1733209 | 0.31% |
| 20 Apr 2023 | 32.05 | 31.95 | 32.30 | 31.75 | 891691 | 0.47% |
| 19 Apr 2023 | 31.90 | 32.25 | 32.45 | 31.75 | 754951 | -0.62% |
| 18 Apr 2023 | 32.10 | 31.80 | 32.30 | 31.30 | 1493561 | 1.26% |
| 17 Apr 2023 | 31.70 | 32.45 | 32.45 | 31.25 | 1071942 | -2.31% |
| 13 Apr 2023 | 32.45 | 32.15 | 32.90 | 32.10 | 1137036 | 0.62% |
| 12 Apr 2023 | 32.25 | 32.40 | 32.45 | 31.75 | 1219134 | 0.62% |
| 11 Apr 2023 | 32.05 | 32.25 | 32.45 | 31.60 | 1768738 | -0.47% |
| 10 Apr 2023 | 32.20 | 33.90 | 33.90 | 31.90 | 3176817 | -4.59% |
| 06 Apr 2023 | 33.75 | 31.85 | 34.10 | 31.50 | 8511841 | 7.14% |
| 05 Apr 2023 | 31.50 | 28.25 | 32.30 | 28.25 | 10276437 | 10.33% |
| 03 Apr 2023 | 28.55 | 28.00 | 29.10 | 27.95 | 2720730 | 0.53% |
| 31 Mar 2023 | 28.40 | 25.75 | 28.65 | 25.60 | 6257630 | 10.94% |
| 29 Mar 2023 | 25.60 | 25.50 | 26.00 | 25.10 | 4057935 | 0.59% |
| 28 Mar 2023 | 25.45 | 25.15 | 25.70 | 25.00 | 2816313 | 0.99% |
| 27 Mar 2023 | 25.20 | 26.65 | 26.65 | 25.00 | 2551001 | -5.44% |
| 24 Mar 2023 | 26.65 | 26.70 | 27.15 | 26.40 | 1433407 | -0.19% |
| 23 Mar 2023 | 26.70 | 26.90 | 27.40 | 26.50 | 1525483 | -1.29% |
| 22 Mar 2023 | 27.05 | 26.50 | 27.25 | 26.50 | 1699488 | 2.08% |
| 21 Mar 2023 | 26.50 | 27.05 | 27.10 | 26.25 | 1575812 | -1.49% |
| 20 Mar 2023 | 26.90 | 26.95 | 27.40 | 26.10 | 1596275 | 1.32% |
| 17 Mar 2023 | 26.55 | 26.45 | 27.85 | 26.40 | 2293579 | 1.14% |
| 16 Mar 2023 | 26.25 | 26.65 | 26.65 | 25.80 | 2443774 | -1.69% |
| 15 Mar 2023 | 26.70 | 27.35 | 27.55 | 26.45 | 1723638 | -1.48% |
| 14 Mar 2023 | 27.10 | 27.95 | 28.00 | 26.65 | 1657985 | -2.69% |
| 13 Mar 2023 | 27.85 | 29.25 | 29.45 | 27.55 | 2522541 | -4.95% |
| 10 Mar 2023 | 29.30 | 28.60 | 30.00 | 28.60 | 1520114 | -0.51% |
| 09 Mar 2023 | 29.45 | 29.80 | 30.35 | 29.25 | 1477322 | -0.67% |
| 08 Mar 2023 | 29.65 | 29.40 | 30.10 | 29.15 | 1264200 | 0.51% |
| 06 Mar 2023 | 29.50 | 29.65 | 30.25 | 29.40 | 1548633 | -0.17% |
| 03 Mar 2023 | 29.55 | 28.90 | 30.15 | 28.80 | 2009230 | 2.43% |
| 02 Mar 2023 | 28.85 | 29.00 | 29.45 | 28.75 | 987389 | -1.20% |
| 01 Mar 2023 | 29.20 | 28.60 | 29.40 | 28.45 | 1345373 | 2.64% |
| 28 Feb 2023 | 28.45 | 28.65 | 29.45 | 28.25 | 1647191 | -0.35% |
| 27 Feb 2023 | 28.55 | 29.20 | 29.25 | 28.20 | 1559108 | -2.06% |
| 24 Feb 2023 | 29.15 | 29.95 | 30.25 | 29.05 | 1472497 | -2.18% |
| 23 Feb 2023 | 29.80 | 29.85 | 30.15 | 29.50 | 1532493 | 0.34% |
| 22 Feb 2023 | 29.70 | 30.30 | 30.55 | 29.60 | 1638737 | -2.14% |
| 21 Feb 2023 | 30.35 | 30.65 | 31.20 | 30.05 | 2371467 | -0.98% |
| 20 Feb 2023 | 30.65 | 31.75 | 31.75 | 30.00 | 2533531 | -2.70% |
| 17 Feb 2023 | 31.50 | 31.50 | 32.00 | 31.25 | 1441338 | -0.16% |
| 16 Feb 2023 | 31.55 | 32.55 | 32.70 | 31.40 | 1574888 | -2.62% |
| 15 Feb 2023 | 32.40 | 32.45 | 32.65 | 32.15 | 1333827 | 0.47% |
| 14 Feb 2023 | 32.25 | 32.25 | 32.45 | 31.80 | 1543053 | 0.62% |
| 13 Feb 2023 | 32.05 | 32.35 | 32.75 | 31.80 | 1278712 | -1.69% |
| 10 Feb 2023 | 32.60 | 32.25 | 32.95 | 32.25 | 1139478 | 0.00% |
| 09 Feb 2023 | 32.60 | 32.60 | 32.90 | 32.35 | 1058828 | 0.00% |
| 08 Feb 2023 | 32.60 | 32.60 | 33.15 | 32.40 | 1944973 | 0.77% |
| 07 Feb 2023 | 32.35 | 33.00 | 33.10 | 32.15 | 1960625 | -2.12% |
| 06 Feb 2023 | 33.05 | 32.40 | 33.20 | 32.10 | 4038043 | -3.22% |
| 03 Feb 2023 | 34.15 | 34.25 | 34.60 | 32.80 | 3622004 | 0.00% |
| 02 Feb 2023 | 34.15 | 33.80 | 34.70 | 33.60 | 2859540 | 0.29% |
| 01 Feb 2023 | 34.05 | 34.85 | 35.05 | 33.75 | 5004953 | -1.02% |
| 31 Jan 2023 | 34.40 | 34.90 | 34.90 | 33.85 | 3020323 | -0.43% |
| 30 Jan 2023 | 34.55 | 35.00 | 35.85 | 33.95 | 5739368 | -2.81% |
| 27 Jan 2023 | 35.55 | 37.30 | 38.05 | 34.70 | 6125342 | -5.33% |
| 25 Jan 2023 | 37.55 | 37.60 | 39.10 | 37.25 | 8991903 | -0.92% |
| 24 Jan 2023 | 37.90 | 35.95 | 38.05 | 35.95 | 7478292 | 4.70% |
| 23 Jan 2023 | 36.20 | 36.20 | 36.35 | 36.00 | 2018299 | 0.28% |
| 20 Jan 2023 | 36.10 | 36.45 | 36.50 | 35.90 | 2417670 | -0.41% |
| 19 Jan 2023 | 36.25 | 36.55 | 37.10 | 36.10 | 3312782 | -1.89% |
| 18 Jan 2023 | 36.95 | 37.30 | 39.00 | 36.60 | 13241265 | -0.40% |
| 17 Jan 2023 | 37.10 | 36.50 | 37.40 | 36.35 | 5138012 | 1.92% |
| 16 Jan 2023 | 36.40 | 36.30 | 36.70 | 36.15 | 3296190 | 0.55% |
| 13 Jan 2023 | 36.20 | 36.15 | 37.15 | 36.05 | 5459051 | 0.42% |
| 12 Jan 2023 | 36.05 | 36.10 | 36.45 | 35.65 | 4013494 | 0.14% |
| 11 Jan 2023 | 36.00 | 35.95 | 36.35 | 35.50 | 4376467 | 0.28% |
| 10 Jan 2023 | 35.90 | 35.20 | 36.60 | 34.60 | 8592606 | 2.28% |
| 09 Jan 2023 | 35.10 | 35.95 | 37.25 | 34.80 | 9334155 | -1.54% |
| 06 Jan 2023 | 35.65 | 35.60 | 35.75 | 34.70 | 7478915 | 0.85% |
| 05 Jan 2023 | 35.35 | 33.95 | 35.70 | 33.75 | 9226261 | 4.43% |
| 04 Jan 2023 | 33.85 | 33.80 | 34.35 | 33.50 | 4519731 | 0.00% |
| 03 Jan 2023 | 33.85 | 33.90 | 34.35 | 33.60 | 5063790 | 0.30% |
| 02 Jan 2023 | 33.75 | 34.15 | 34.35 | 33.60 | 5120030 | -0.44% |
| 30 Dec 2022 | 33.90 | 33.60 | 34.55 | 33.60 | 6290419 | 1.50% |
| 29 Dec 2022 | 33.40 | 33.10 | 34.10 | 32.85 | 6481020 | 0.91% |
| 28 Dec 2022 | 33.10 | 33.50 | 33.65 | 32.95 | 6796707 | -1.19% |
| 27 Dec 2022 | 33.50 | 32.20 | 33.95 | 32.10 | 11333558 | 4.20% |
| 26 Dec 2022 | 32.15 | 31.75 | 32.75 | 31.00 | 7331713 | 1.58% |
| 23 Dec 2022 | 31.65 | 31.55 | 32.45 | 30.70 | 9879530 | -0.94% |
| 22 Dec 2022 | 31.95 | 32.85 | 33.20 | 31.05 | 8148997 | -1.39% |
| 21 Dec 2022 | 32.40 | 33.25 | 35.60 | 31.85 | 15659776 | -1.97% |
| 20 Dec 2022 | 33.05 | 32.95 | 33.45 | 32.60 | 6493496 | -0.45% |
| 19 Dec 2022 | 33.20 | 33.00 | 33.60 | 32.55 | 5633885 | 0.61% |
| 16 Dec 2022 | 33.00 | 33.25 | 34.00 | 32.80 | 5098467 | -1.93% |
| 15 Dec 2022 | 33.65 | 34.60 | 34.80 | 33.50 | 6759980 | -3.03% |
| 14 Dec 2022 | 34.70 | 32.85 | 36.00 | 32.80 | 17684835 | 6.28% |
| 13 Dec 2022 | 32.65 | 32.70 | 33.10 | 32.50 | 4807787 | 0.46% |
| 12 Dec 2022 | 32.50 | 31.60 | 32.80 | 31.20 | 5955972 | 2.52% |
| 09 Dec 2022 | 31.70 | 32.80 | 32.90 | 31.50 | 3590792 | -2.76% |
| 08 Dec 2022 | 32.60 | 33.25 | 33.25 | 32.50 | 2555164 | -1.51% |
| 07 Dec 2022 | 33.10 | 33.90 | 33.95 | 32.90 | 2999856 | -1.78% |
| 06 Dec 2022 | 33.70 | 34.30 | 34.40 | 33.60 | 3044871 | -2.18% |
| 05 Dec 2022 | 34.45 | 34.10 | 34.85 | 33.75 | 4718737 | 1.62% |
| 02 Dec 2022 | 33.90 | 34.20 | 34.35 | 33.40 | 3709863 | -0.73% |
| 01 Dec 2022 | 34.15 | 32.20 | 35.10 | 32.10 | 16431353 | 7.05% |
| 30 Nov 2022 | 31.90 | 31.45 | 32.45 | 31.25 | 3558009 | 1.75% |
| 29 Nov 2022 | 31.35 | 31.80 | 32.30 | 31.30 | 2621979 | -0.79% |
| 28 Nov 2022 | 31.60 | 31.20 | 32.25 | 31.20 | 3765580 | 1.28% |
| 25 Nov 2022 | 31.20 | 31.25 | 31.75 | 31.15 | 1796202 | -0.16% |
| 24 Nov 2022 | 31.25 | 29.60 | 32.10 | 29.60 | 9318290 | 5.93% |
| 23 Nov 2022 | 29.50 | 29.50 | 29.85 | 29.40 | 1584836 | -0.51% |
| 22 Nov 2022 | 29.65 | 29.95 | 30.30 | 29.50 | 1493776 | -0.84% |
| 21 Nov 2022 | 29.90 | 29.50 | 30.45 | 29.35 | 2304445 | 1.18% |
| 18 Nov 2022 | 29.55 | 29.70 | 29.80 | 29.00 | 1969697 | 0.34% |
| 17 Nov 2022 | 29.45 | 29.00 | 29.70 | 28.90 | 3519412 | 1.38% |
| 16 Nov 2022 | 29.05 | 29.40 | 29.90 | 28.90 | 3413902 | -0.85% |
| 15 Nov 2022 | 29.30 | 28.95 | 29.45 | 28.30 | 4791254 | -4.09% |
| 14 Nov 2022 | 30.55 | 30.65 | 30.85 | 30.35 | 2115581 | -0.16% |
| 11 Nov 2022 | 30.60 | 30.95 | 31.25 | 30.50 | 2108279 | 0.00% |
| 10 Nov 2022 | 30.60 | 30.75 | 31.20 | 30.45 | 1762655 | -1.29% |
| 09 Nov 2022 | 31.00 | 30.80 | 31.85 | 30.60 | 2701009 | 0.98% |
| 07 Nov 2022 | 30.70 | 31.20 | 31.20 | 30.55 | 1751575 | -0.97% |
| 04 Nov 2022 | 31.00 | 31.30 | 31.40 | 30.80 | 1456640 | -0.16% |
| 03 Nov 2022 | 31.05 | 31.70 | 31.80 | 30.95 | 1900481 | -2.36% |
| 02 Nov 2022 | 31.80 | 32.40 | 32.70 | 31.55 | 2450072 | -0.62% |
| 01 Nov 2022 | 32.00 | 30.25 | 33.20 | 30.25 | 14141539 | 5.96% |
| 31 Oct 2022 | 30.20 | 30.40 | 30.55 | 29.90 | 1815753 | 1.17% |
| 28 Oct 2022 | 29.85 | 30.10 | 30.35 | 29.75 | 1592199 | -0.67% |
| 27 Oct 2022 | 30.05 | 30.25 | 30.65 | 29.75 | 2902846 | 0.00% |
| 25 Oct 2022 | 30.05 | 30.20 | 30.65 | 29.95 | 1594559 | -0.50% |
| 24 Oct 2022 | 30.20 | 30.35 | 30.50 | 30.05 | 591543 | 0.33% |
| 21 Oct 2022 | 30.10 | 30.95 | 31.00 | 30.00 | 1573333 | -2.43% |
| 20 Oct 2022 | 30.85 | 30.00 | 31.30 | 29.95 | 2814353 | 0.65% |
| 19 Oct 2022 | 30.65 | 31.15 | 31.40 | 30.55 | 2744908 | -1.29% |
| 18 Oct 2022 | 31.05 | 31.45 | 31.55 | 30.90 | 1939657 | -0.32% |
| 17 Oct 2022 | 31.15 | 31.30 | 31.75 | 30.90 | 1925839 | -0.80% |
| 14 Oct 2022 | 31.40 | 32.10 | 32.30 | 31.30 | 1475398 | -0.63% |
| 13 Oct 2022 | 31.60 | 32.00 | 32.20 | 31.50 | 1328541 | -0.94% |
| 12 Oct 2022 | 31.90 | 32.50 | 32.70 | 31.80 | 1629687 | -1.39% |
| 11 Oct 2022 | 32.35 | 33.30 | 33.40 | 32.20 | 1955921 | -2.56% |
| 10 Oct 2022 | 33.20 | 32.50 | 34.00 | 32.15 | 3722490 | 0.76% |
| 07 Oct 2022 | 32.95 | 32.90 | 33.90 | 32.70 | 2611475 | 0.00% |
| 06 Oct 2022 | 32.95 | 32.45 | 33.40 | 32.25 | 2641406 | 2.65% |
| 04 Oct 2022 | 32.10 | 32.00 | 32.75 | 31.85 | 2303540 | 1.58% |
| 03 Oct 2022 | 31.60 | 32.35 | 32.50 | 31.50 | 1506558 | -0.47% |
| 30 Sep 2022 | 31.75 | 31.70 | 32.20 | 30.95 | 2536270 | 1.60% |
| 29 Sep 2022 | 31.25 | 32.00 | 32.40 | 31.10 | 1270144 | -0.16% |
| 28 Sep 2022 | 31.30 | 31.15 | 32.60 | 31.15 | 2295039 | -2.03% |
| 27 Sep 2022 | 31.95 | 31.50 | 32.50 | 31.10 | 2399185 | 1.91% |
| 26 Sep 2022 | 31.35 | 33.15 | 33.15 | 31.10 | 3667556 | -5.71% |
| 23 Sep 2022 | 33.25 | 34.65 | 34.65 | 33.10 | 2024633 | -2.35% |
| 22 Sep 2022 | 34.05 | 34.00 | 34.70 | 33.85 | 2138473 | 0.29% |
| 21 Sep 2022 | 33.95 | 34.90 | 35.10 | 33.75 | 2491615 | -2.58% |
| 20 Sep 2022 | 34.85 | 35.50 | 35.65 | 34.70 | 1552705 | -0.57% |
| 19 Sep 2022 | 35.05 | 35.15 | 36.25 | 34.70 | 3233122 | 0.14% |
| 16 Sep 2022 | 35.00 | 35.95 | 35.95 | 34.80 | 2669464 | -2.64% |
| 15 Sep 2022 | 35.95 | 36.55 | 36.70 | 35.90 | 2031085 | -0.96% |
| 14 Sep 2022 | 36.30 | 36.00 | 37.00 | 35.90 | 2638832 | -1.22% |
| 13 Sep 2022 | 36.75 | 36.95 | 37.65 | 36.65 | 3090245 | -0.14% |
| 12 Sep 2022 | 36.80 | 37.50 | 37.50 | 36.70 | 3257833 | -0.94% |
| 09 Sep 2022 | 37.15 | 36.90 | 38.20 | 36.30 | 6149448 | 1.50% |
| 08 Sep 2022 | 36.60 | 37.00 | 37.40 | 36.30 | 3319362 | 0.00% |
| 07 Sep 2022 | 36.60 | 36.35 | 37.30 | 36.20 | 3060959 | 0.14% |
| 06 Sep 2022 | 36.55 | 37.45 | 37.55 | 36.50 | 2709860 | -2.01% |
| 05 Sep 2022 | 37.30 | 36.75 | 38.20 | 35.95 | 5047605 | 2.75% |
| 02 Sep 2022 | 36.30 | 36.95 | 37.30 | 36.10 | 3566393 | -1.76% |
| 01 Sep 2022 | 36.95 | 37.00 | 37.65 | 36.65 | 3228809 | -1.20% |
| 30 Aug 2022 | 37.40 | 38.30 | 38.85 | 36.90 | 7210958 | -0.53% |
| 29 Aug 2022 | 37.60 | 34.80 | 38.95 | 34.40 | 15943713 | 5.47% |
| 26 Aug 2022 | 35.65 | 35.95 | 36.30 | 35.30 | 2714417 | 0.00% |
| 25 Aug 2022 | 35.65 | 36.20 | 36.35 | 35.55 | 2872646 | -0.70% |
| 24 Aug 2022 | 35.90 | 36.10 | 36.85 | 35.75 | 3021402 | -0.55% |
| 23 Aug 2022 | 36.10 | 35.35 | 36.50 | 35.05 | 4782377 | 2.27% |
| 22 Aug 2022 | 35.30 | 36.00 | 37.30 | 34.55 | 12433667 | -2.49% |
| 19 Aug 2022 | 36.20 | 36.45 | 37.75 | 36.10 | 4809743 | -1.63% |
| 18 Aug 2022 | 36.80 | 37.00 | 37.30 | 36.60 | 3853753 | -0.14% |
| 17 Aug 2022 | 36.85 | 36.15 | 38.20 | 36.05 | 6908110 | 0.68% |
| 16 Aug 2022 | 36.60 | 37.50 | 38.30 | 36.25 | 7211519 | -5.18% |
| 12 Aug 2022 | 38.60 | 40.00 | 40.90 | 38.20 | 9688027 | -2.89% |
| 11 Aug 2022 | 39.75 | 37.00 | 40.50 | 36.75 | 21436346 | 7.72% |
| 10 Aug 2022 | 36.90 | 39.70 | 40.35 | 36.75 | 22885917 | -9.56% |
| 08 Aug 2022 | 40.80 | 46.90 | 48.25 | 40.20 | 74226149 | -7.06% |
| 05 Aug 2022 | 43.90 | 42.00 | 43.90 | 41.90 | 11702020 | 9.89% |
| 04 Aug 2022 | 39.95 | 38.20 | 39.95 | 37.00 | 26827719 | 19.97% |
| 03 Aug 2022 | 33.30 | 33.30 | 33.30 | 32.00 | 9553145 | 20.00% |
| 02 Aug 2022 | 27.75 | 26.70 | 28.25 | 26.65 | 3933744 | 2.97% |
| 01 Aug 2022 | 26.95 | 26.50 | 27.45 | 26.30 | 2301080 | 2.47% |
| 29 Jul 2022 | 26.30 | 26.15 | 26.60 | 26.00 | 1957956 | 1.74% |
| 28 Jul 2022 | 25.85 | 26.45 | 26.90 | 25.60 | 2167122 | -1.90% |
| 27 Jul 2022 | 26.35 | 26.00 | 26.75 | 25.90 | 1799822 | 0.76% |
| 26 Jul 2022 | 26.15 | 26.95 | 27.20 | 25.25 | 1478250 | -3.33% |
| 25 Jul 2022 | 27.05 | 27.70 | 27.90 | 27.00 | 1623763 | -3.39% |
| 22 Jul 2022 | 28.00 | 28.35 | 28.45 | 27.50 | 2432249 | -0.53% |
| 21 Jul 2022 | 28.15 | 27.40 | 28.70 | 27.10 | 3849173 | 2.55% |
| 20 Jul 2022 | 27.45 | 27.45 | 28.00 | 27.15 | 3420676 | 1.67% |
| 19 Jul 2022 | 27.00 | 25.85 | 27.75 | 25.75 | 4606940 | 4.05% |
| 18 Jul 2022 | 25.95 | 26.15 | 26.40 | 25.60 | 3017111 | 0.39% |
| 15 Jul 2022 | 25.85 | 26.40 | 26.65 | 25.60 | 1804622 | -1.71% |
| 14 Jul 2022 | 26.30 | 27.05 | 27.20 | 25.90 | 2607836 | -2.59% |
| 13 Jul 2022 | 27.00 | 27.40 | 27.75 | 26.60 | 3241664 | -0.92% |
| 12 Jul 2022 | 27.25 | 27.20 | 28.35 | 26.70 | 5031068 | 0.18% |
| 11 Jul 2022 | 27.20 | 24.80 | 27.60 | 24.60 | 6216903 | 8.58% |
| 08 Jul 2022 | 25.05 | 25.70 | 25.70 | 24.60 | 2859363 | -1.76% |
| 07 Jul 2022 | 25.50 | 24.05 | 25.85 | 23.90 | 5621267 | 6.69% |
| 06 Jul 2022 | 23.90 | 23.95 | 24.50 | 23.60 | 1707111 | -1.04% |
| 05 Jul 2022 | 24.15 | 24.45 | 24.90 | 24.00 | 1796580 | -1.43% |
| 04 Jul 2022 | 24.50 | 25.05 | 25.40 | 24.30 | 1604756 | -2.20% |
| 01 Jul 2022 | 25.05 | 25.25 | 25.65 | 24.80 | 1922212 | -1.96% |
| 30 Jun 2022 | 25.55 | 25.95 | 26.70 | 25.10 | 3815874 | -1.35% |
| 29 Jun 2022 | 25.90 | 24.70 | 26.90 | 24.15 | 6853842 | 4.44% |
| 28 Jun 2022 | 24.80 | 24.40 | 25.00 | 23.65 | 3157190 | 1.64% |
| 27 Jun 2022 | 24.40 | 24.80 | 25.20 | 23.90 | 3819525 | 2.52% |
| 24 Jun 2022 | 23.80 | 22.95 | 24.85 | 22.75 | 5242961 | 6.01% |
| 23 Jun 2022 | 22.45 | 22.40 | 23.50 | 22.05 | 4096720 | 0.22% |
| 22 Jun 2022 | 22.40 | 23.00 | 23.50 | 22.10 | 3915992 | -3.45% |
| 21 Jun 2022 | 23.20 | 20.35 | 23.65 | 20.35 | 10409231 | 15.14% |
| 20 Jun 2022 | 20.15 | 22.50 | 22.50 | 18.60 | 7133414 | -9.64% |
| 17 Jun 2022 | 22.30 | 23.70 | 24.00 | 21.85 | 4466795 | -5.91% |
| 16 Jun 2022 | 23.70 | 25.70 | 26.10 | 23.50 | 3813937 | -5.95% |
| 15 Jun 2022 | 25.20 | 25.60 | 25.80 | 25.05 | 2015292 | -1.75% |
| 14 Jun 2022 | 25.65 | 25.70 | 26.35 | 25.40 | 1962286 | -1.35% |
| 13 Jun 2022 | 26.00 | 26.75 | 26.90 | 25.75 | 2378720 | -4.06% |
| 10 Jun 2022 | 27.10 | 27.05 | 27.60 | 27.00 | 1595706 | -0.91% |
| 09 Jun 2022 | 27.35 | 27.15 | 27.60 | 27.00 | 1380948 | 0.74% |
| 08 Jun 2022 | 27.15 | 27.50 | 27.70 | 26.75 | 2474184 | -0.18% |
| 07 Jun 2022 | 27.20 | 28.00 | 28.15 | 26.85 | 3038317 | -2.86% |
| 06 Jun 2022 | 28.00 | 29.00 | 29.10 | 27.75 | 2889186 | -3.11% |
| 03 Jun 2022 | 28.90 | 30.40 | 30.60 | 28.70 | 3237741 | -3.99% |
| 02 Jun 2022 | 30.10 | 29.25 | 30.35 | 28.80 | 5300334 | 4.15% |
| 01 Jun 2022 | 28.90 | 28.70 | 29.75 | 28.70 | 2677164 | 1.05% |
| 31 May 2022 | 28.60 | 28.00 | 29.35 | 27.25 | 7021428 | -6.69% |
| 30 May 2022 | 30.65 | 30.55 | 31.35 | 30.30 | 1832905 | 2.34% |
| 27 May 2022 | 29.95 | 30.00 | 30.60 | 29.60 | 1893115 | 2.04% |
| 26 May 2022 | 29.35 | 29.30 | 30.00 | 27.60 | 3384318 | 1.21% |
| 25 May 2022 | 29.00 | 30.30 | 30.30 | 28.90 | 1778807 | -3.17% |
| 24 May 2022 | 29.95 | 31.70 | 31.75 | 29.75 | 1667122 | -3.54% |
| 23 May 2022 | 31.05 | 31.90 | 32.05 | 30.90 | 1390693 | -2.05% |
| 20 May 2022 | 31.70 | 31.75 | 32.25 | 31.50 | 1485042 | 1.44% |
| 19 May 2022 | 31.25 | 31.10 | 31.80 | 31.00 | 1751494 | -4.43% |
| 18 May 2022 | 32.70 | 32.40 | 33.40 | 32.30 | 2519006 | 1.40% |
| 17 May 2022 | 32.25 | 31.30 | 32.45 | 30.90 | 3069650 | 4.71% |
| 16 May 2022 | 30.80 | 31.10 | 31.10 | 30.00 | 2197212 | 1.48% |
| 13 May 2022 | 30.35 | 29.10 | 31.50 | 29.10 | 4291734 | 5.93% |
| 12 May 2022 | 28.65 | 29.90 | 29.90 | 28.45 | 3654530 | -5.29% |
| 11 May 2022 | 30.25 | 32.00 | 32.10 | 28.95 | 4687080 | -3.82% |
| 10 May 2022 | 31.45 | 32.05 | 32.85 | 31.20 | 2264063 | -2.48% |
| 09 May 2022 | 32.25 | 33.00 | 33.10 | 32.10 | 2351131 | -3.15% |
| 06 May 2022 | 33.30 | 33.00 | 33.80 | 32.20 | 2379580 | -0.45% |
| 05 May 2022 | 33.45 | 33.60 | 34.45 | 33.30 | 2108057 | -0.15% |
| 04 May 2022 | 33.50 | 34.75 | 34.80 | 33.25 | 2656395 | -2.90% |
| 02 May 2022 | 34.50 | 35.00 | 35.10 | 34.25 | 2385035 | -2.68% |
| 29 Apr 2022 | 35.45 | 36.65 | 36.85 | 35.15 | 2355950 | -2.07% |
| 28 Apr 2022 | 36.20 | 37.05 | 37.20 | 36.10 | 2211479 | -1.36% |
| 27 Apr 2022 | 36.70 | 36.85 | 37.05 | 36.25 | 2144224 | -1.08% |
| 26 Apr 2022 | 37.10 | 37.80 | 38.00 | 36.90 | 2107669 | -0.13% |
| 25 Apr 2022 | 37.15 | 37.75 | 37.75 | 35.55 | 3019743 | -2.37% |
| 22 Apr 2022 | 38.05 | 38.35 | 39.45 | 37.55 | 3387141 | -1.68% |
| 21 Apr 2022 | 38.70 | 38.65 | 39.45 | 38.35 | 2999144 | 1.44% |
| 20 Apr 2022 | 38.15 | 38.60 | 39.35 | 37.95 | 3345931 | -0.78% |
| 19 Apr 2022 | 38.45 | 40.35 | 40.60 | 37.30 | 4602456 | -2.41% |
| 18 Apr 2022 | 39.40 | 40.00 | 40.35 | 39.00 | 4336143 | -3.19% |
| 13 Apr 2022 | 40.70 | 41.20 | 41.70 | 40.50 | 4492415 | -0.49% |
| 12 Apr 2022 | 40.90 | 42.50 | 42.70 | 40.40 | 6864464 | -4.22% |
| 11 Apr 2022 | 42.70 | 40.30 | 43.10 | 40.00 | 15762970 | 6.35% |
| 08 Apr 2022 | 40.15 | 40.05 | 41.10 | 39.70 | 6285189 | 1.13% |
| 07 Apr 2022 | 39.70 | 41.50 | 41.60 | 39.30 | 9024222 | -3.76% |
| 06 Apr 2022 | 41.25 | 38.60 | 41.70 | 38.20 | 14094320 | 5.77% |
| 05 Apr 2022 | 39.00 | 39.40 | 39.85 | 38.50 | 9898444 | 0.13% |
| 04 Apr 2022 | 38.95 | 36.15 | 39.35 | 35.70 | 18114498 | 9.26% |
| 01 Apr 2022 | 35.65 | 32.45 | 36.30 | 32.15 | 11780361 | 10.89% |
| 31 Mar 2022 | 32.15 | 33.75 | 34.05 | 31.90 | 7658876 | -3.74% |
| 30 Mar 2022 | 33.40 | 31.50 | 35.30 | 31.05 | 16247813 | 8.27% |
| 29 Mar 2022 | 30.85 | 31.75 | 32.40 | 30.40 | 9189085 | -2.22% |
| 28 Mar 2022 | 31.55 | 34.00 | 34.25 | 31.35 | 9357587 | -7.34% |
| 25 Mar 2022 | 34.05 | 35.05 | 35.25 | 33.90 | 3785720 | -2.01% |
| 24 Mar 2022 | 34.75 | 35.35 | 35.70 | 34.50 | 3678980 | -1.56% |
| 23 Mar 2022 | 35.30 | 36.25 | 36.50 | 35.05 | 3372415 | -2.08% |
| 22 Mar 2022 | 36.05 | 36.25 | 36.55 | 35.50 | 3887080 | -0.14% |
| 21 Mar 2022 | 36.10 | 36.25 | 37.40 | 35.80 | 5381087 | 0.56% |
| 17 Mar 2022 | 35.90 | 35.50 | 36.70 | 34.75 | 7572929 | 3.46% |
| 16 Mar 2022 | 34.70 | 35.30 | 35.55 | 34.55 | 2383982 | 0.00% |
| 15 Mar 2022 | 34.70 | 36.00 | 36.55 | 34.35 | 5334831 | -2.94% |
| 14 Mar 2022 | 35.75 | 37.95 | 38.20 | 35.45 | 5432723 | -5.42% |
| 11 Mar 2022 | 37.80 | 38.40 | 38.75 | 37.50 | 2840060 | -0.92% |
| 10 Mar 2022 | 38.15 | 38.10 | 38.80 | 37.50 | 4188649 | 3.25% |
| 09 Mar 2022 | 36.95 | 36.30 | 37.60 | 35.95 | 3764404 | 3.21% |
| 08 Mar 2022 | 35.80 | 35.60 | 36.65 | 35.30 | 2307316 | 0.85% |
| 07 Mar 2022 | 35.50 | 36.00 | 36.85 | 35.35 | 3809546 | -3.14% |
| 04 Mar 2022 | 36.65 | 36.35 | 38.00 | 36.10 | 2889433 | -0.81% |
| 03 Mar 2022 | 36.95 | 36.70 | 38.20 | 36.70 | 2894814 | 1.23% |
| 02 Mar 2022 | 36.50 | 36.00 | 37.35 | 35.75 | 3273946 | -0.54% |
| 28 Feb 2022 | 36.70 | 36.20 | 36.80 | 35.10 | 2945398 | 1.10% |
| 25 Feb 2022 | 36.30 | 35.45 | 36.65 | 35.05 | 4461096 | 8.20% |
| 24 Feb 2022 | 33.55 | 36.00 | 36.70 | 33.40 | 8229881 | -11.59% |
| 23 Feb 2022 | 37.95 | 36.55 | 38.90 | 36.55 | 4467467 | 4.98% |
| 22 Feb 2022 | 36.15 | 36.40 | 37.35 | 35.65 | 6050336 | -4.87% |
| 21 Feb 2022 | 38.00 | 41.50 | 41.50 | 37.65 | 6881168 | -8.43% |
| 18 Feb 2022 | 41.50 | 42.50 | 42.50 | 41.00 | 2069034 | -1.78% |
| 17 Feb 2022 | 42.25 | 43.80 | 43.80 | 42.05 | 1794158 | -1.63% |
| 16 Feb 2022 | 42.95 | 43.25 | 44.15 | 42.65 | 2923046 | 0.82% |
| 15 Feb 2022 | 42.60 | 42.15 | 42.80 | 41.10 | 3659439 | 1.91% |
| 14 Feb 2022 | 41.80 | 43.40 | 43.40 | 41.50 | 3886575 | -5.43% |
| 11 Feb 2022 | 44.20 | 45.25 | 45.45 | 44.00 | 2289894 | -3.07% |
| 10 Feb 2022 | 45.60 | 43.05 | 46.50 | 41.90 | 8127367 | 6.67% |
| 09 Feb 2022 | 42.75 | 43.30 | 43.85 | 42.10 | 2371386 | -0.58% |
| 08 Feb 2022 | 43.00 | 44.50 | 44.50 | 42.45 | 2382537 | -2.71% |
| 07 Feb 2022 | 44.20 | 44.65 | 45.45 | 43.75 | 2621374 | -0.67% |
| 04 Feb 2022 | 44.50 | 45.55 | 45.55 | 44.35 | 2584317 | -1.66% |
| 03 Feb 2022 | 45.25 | 45.85 | 46.20 | 45.05 | 2949611 | -0.77% |
| 02 Feb 2022 | 45.60 | 45.30 | 46.60 | 45.25 | 3692235 | 1.33% |
| 01 Feb 2022 | 45.00 | 43.00 | 45.45 | 43.00 | 11799852 | -4.56% |
| 31 Jan 2022 | 47.15 | 48.00 | 48.45 | 46.80 | 2622066 | -0.74% |
| 28 Jan 2022 | 47.50 | 49.20 | 50.05 | 47.10 | 2794905 | -2.26% |
| 27 Jan 2022 | 48.60 | 47.85 | 49.35 | 47.00 | 2807035 | 0.31% |
| 25 Jan 2022 | 48.45 | 45.90 | 48.80 | 44.80 | 4021764 | 4.31% |
| 24 Jan 2022 | 46.45 | 50.00 | 50.05 | 44.00 | 9772204 | -7.19% |
| 21 Jan 2022 | 50.05 | 51.65 | 52.15 | 49.65 | 4255653 | -3.47% |
| 20 Jan 2022 | 51.85 | 52.00 | 53.10 | 51.50 | 3816884 | -0.10% |
| 19 Jan 2022 | 51.90 | 52.00 | 52.80 | 51.35 | 3630022 | -0.19% |
| 18 Jan 2022 | 52.00 | 53.80 | 53.85 | 51.65 | 5699673 | -2.71% |
| 17 Jan 2022 | 53.45 | 52.60 | 54.50 | 52.00 | 11631739 | 2.20% |
| 14 Jan 2022 | 52.30 | 52.50 | 53.10 | 52.05 | 3640582 | -0.76% |
| 13 Jan 2022 | 52.70 | 53.40 | 53.65 | 52.10 | 4662512 | -0.47% |
| 12 Jan 2022 | 52.95 | 55.00 | 55.25 | 52.00 | 5956633 | -2.93% |
| 11 Jan 2022 | 54.55 | 53.25 | 56.20 | 53.00 | 12204428 | 2.73% |
| 10 Jan 2022 | 53.10 | 52.65 | 54.20 | 52.25 | 6584079 | 1.63% |
| 07 Jan 2022 | 52.25 | 53.00 | 53.55 | 52.10 | 4432755 | -0.85% |
| 06 Jan 2022 | 52.70 | 52.15 | 53.90 | 52.00 | 4539228 | -0.38% |
| 05 Jan 2022 | 52.90 | 53.05 | 54.15 | 52.50 | 4245621 | -0.75% |
| 04 Jan 2022 | 53.30 | 54.90 | 54.90 | 53.00 | 4200905 | -2.11% |
| 03 Jan 2022 | 54.45 | 54.50 | 55.40 | 54.10 | 4737065 | 0.55% |
| 31 Dec 2021 | 54.15 | 54.15 | 55.85 | 53.85 | 5143038 | 0.74% |
| 30 Dec 2021 | 53.75 | 53.00 | 55.35 | 52.70 | 7398327 | 1.51% |
| 29 Dec 2021 | 52.95 | 53.50 | 54.40 | 52.60 | 3839630 | -1.40% |
| 28 Dec 2021 | 53.70 | 52.60 | 54.65 | 52.55 | 7585611 | 2.68% |
| 27 Dec 2021 | 52.30 | 52.10 | 53.20 | 51.50 | 3481805 | 0.97% |
| 24 Dec 2021 | 51.80 | 53.25 | 53.40 | 51.60 | 4185499 | -2.08% |
| 23 Dec 2021 | 52.90 | 53.65 | 54.15 | 52.65 | 3517316 | -0.66% |
| 22 Dec 2021 | 53.25 | 52.65 | 53.75 | 52.30 | 4115971 | 2.31% |
| 21 Dec 2021 | 52.05 | 51.70 | 53.40 | 51.60 | 4676010 | 1.86% |
| 20 Dec 2021 | 51.10 | 52.95 | 53.30 | 50.65 | 6817889 | -4.75% |
| 17 Dec 2021 | 53.65 | 56.95 | 57.10 | 53.20 | 8237764 | -5.79% |
| 16 Dec 2021 | 56.95 | 59.55 | 60.15 | 56.50 | 8648179 | -3.56% |
| 15 Dec 2021 | 59.05 | 58.85 | 61.20 | 57.55 | 20360321 | 0.68% |
| 14 Dec 2021 | 58.65 | 57.70 | 60.15 | 57.00 | 11047872 | 0.51% |
| 13 Dec 2021 | 58.35 | 58.20 | 60.65 | 56.25 | 22530168 | 1.74% |
| 10 Dec 2021 | 57.35 | 52.30 | 58.00 | 52.30 | 24710653 | 9.87% |
| 09 Dec 2021 | 52.20 | 52.45 | 53.20 | 51.85 | 3520601 | 0.29% |
| 08 Dec 2021 | 52.05 | 52.90 | 53.60 | 51.80 | 4121480 | 0.00% |
| 07 Dec 2021 | 52.05 | 52.15 | 52.95 | 51.80 | 2961088 | 0.68% |
| 06 Dec 2021 | 51.70 | 52.30 | 53.35 | 51.20 | 5834581 | 0.00% |
| 03 Dec 2021 | 51.70 | 50.00 | 53.80 | 50.00 | 9093956 | 3.50% |
| 02 Dec 2021 | 49.95 | 49.60 | 50.90 | 48.85 | 3968010 | 0.71% |
| 01 Dec 2021 | 49.60 | 51.30 | 51.70 | 49.25 | 4841251 | -1.59% |
| 30 Nov 2021 | 50.40 | 50.90 | 52.25 | 49.75 | 4703455 | 0.20% |
| 29 Nov 2021 | 50.30 | 53.40 | 53.40 | 49.75 | 6041196 | -5.27% |
| 26 Nov 2021 | 53.10 | 54.50 | 56.20 | 52.50 | 10848721 | -5.52% |
| 25 Nov 2021 | 56.20 | 55.70 | 56.75 | 53.90 | 9212578 | 1.26% |
| 24 Nov 2021 | 55.50 | 55.40 | 58.80 | 54.70 | 23206492 | 2.02% |
| 23 Nov 2021 | 54.40 | 51.70 | 55.20 | 51.60 | 7129382 | 3.72% |
| 22 Nov 2021 | 52.45 | 54.40 | 56.55 | 51.50 | 12685110 | -3.58% |
| 18 Nov 2021 | 54.40 | 51.70 | 55.75 | 48.40 | 17727651 | 5.94% |
| 17 Nov 2021 | 51.35 | 51.75 | 52.35 | 51.00 | 5050698 | -0.19% |
| 16 Nov 2021 | 51.45 | 51.30 | 52.90 | 50.65 | 5494467 | 1.08% |
| 15 Nov 2021 | 50.90 | 53.25 | 53.30 | 50.50 | 4267020 | -3.51% |
| 12 Nov 2021 | 52.75 | 53.45 | 53.60 | 51.10 | 8809833 | -0.28% |
| 11 Nov 2021 | 52.90 | 52.20 | 54.75 | 52.20 | 17835023 | 3.73% |
| 10 Nov 2021 | 51.00 | 47.30 | 52.35 | 46.20 | 23605671 | 7.71% |
| 09 Nov 2021 | 47.35 | 42.15 | 48.05 | 41.90 | 22100994 | 13.01% |
| 08 Nov 2021 | 41.90 | 42.60 | 42.85 | 41.40 | 5126015 | -0.59% |
| 04 Nov 2021 | 42.15 | 41.70 | 42.45 | 41.70 | 1383500 | 1.32% |
| 03 Nov 2021 | 41.60 | 43.25 | 43.60 | 41.30 | 4802496 | -3.59% |
| 02 Nov 2021 | 43.15 | 43.20 | 43.85 | 42.70 | 4684166 | 0.70% |
| 01 Nov 2021 | 42.85 | 42.85 | 44.00 | 42.20 | 7161575 | 0.94% |
| 29 Oct 2021 | 42.45 | 43.05 | 44.90 | 41.15 | 33180435 | -16.52% |
| 28 Oct 2021 | 50.85 | 52.60 | 52.85 | 50.40 | 5203765 | -3.33% |
| 27 Oct 2021 | 52.60 | 51.50 | 54.15 | 51.00 | 7687653 | 2.53% |
| 26 Oct 2021 | 51.30 | 50.90 | 52.10 | 50.70 | 3853311 | 1.48% |
| 25 Oct 2021 | 50.55 | 52.30 | 52.65 | 50.25 | 5603315 | -3.07% |
| 22 Oct 2021 | 52.15 | 53.00 | 53.65 | 51.80 | 4282688 | -1.14% |
| 21 Oct 2021 | 52.75 | 52.75 | 53.60 | 51.10 | 6595701 | 1.25% |
| 20 Oct 2021 | 52.10 | 53.00 | 53.70 | 51.00 | 6520377 | -1.61% |
| 19 Oct 2021 | 52.95 | 55.20 | 56.20 | 52.35 | 10076088 | -2.75% |
| 18 Oct 2021 | 54.45 | 55.60 | 55.85 | 54.15 | 5216498 | -1.45% |
| 14 Oct 2021 | 55.25 | 55.10 | 57.25 | 55.05 | 9568683 | 0.91% |
| 13 Oct 2021 | 54.75 | 55.25 | 56.20 | 54.50 | 6451087 | -0.18% |
| 12 Oct 2021 | 54.85 | 56.25 | 56.40 | 54.20 | 5680364 | -2.58% |
| 11 Oct 2021 | 56.30 | 56.20 | 57.60 | 55.20 | 9927865 | 0.81% |
| 08 Oct 2021 | 55.85 | 53.55 | 58.10 | 52.60 | 20652763 | 4.98% |
| 07 Oct 2021 | 53.20 | 54.40 | 54.90 | 53.00 | 3395126 | -1.21% |
| 06 Oct 2021 | 53.85 | 55.95 | 56.35 | 53.35 | 7354982 | -3.41% |
| 05 Oct 2021 | 55.75 | 52.40 | 56.40 | 52.15 | 16601515 | 6.09% |
| 04 Oct 2021 | 52.55 | 51.65 | 53.30 | 51.40 | 6699062 | 2.64% |
| 01 Oct 2021 | 51.20 | 51.00 | 51.65 | 50.85 | 3317910 | -0.10% |
| 30 Sep 2021 | 51.25 | 51.75 | 52.30 | 51.00 | 5113904 | -0.58% |
| 29 Sep 2021 | 51.55 | 51.50 | 53.00 | 51.15 | 4280473 | -0.19% |
| 28 Sep 2021 | 51.65 | 52.50 | 52.55 | 51.00 | 5262116 | -1.05% |
| 27 Sep 2021 | 52.20 | 53.50 | 53.65 | 52.00 | 5086751 | -1.69% |
| 24 Sep 2021 | 53.10 | 51.90 | 54.60 | 51.50 | 12259154 | 3.51% |
| 23 Sep 2021 | 51.30 | 51.70 | 52.65 | 51.00 | 5029204 | 0.29% |
| 22 Sep 2021 | 51.15 | 51.85 | 52.70 | 51.00 | 4602420 | -1.25% |
| 21 Sep 2021 | 51.80 | 51.80 | 52.20 | 50.25 | 5111754 | 1.07% |
| 20 Sep 2021 | 51.25 | 53.00 | 53.60 | 50.80 | 5707107 | -5.00% |
| 17 Sep 2021 | 53.95 | 55.45 | 55.65 | 51.50 | 9273937 | -2.09% |
| 16 Sep 2021 | 55.10 | 57.15 | 57.40 | 54.85 | 7132213 | -2.99% |
| 15 Sep 2021 | 56.80 | 55.55 | 58.75 | 54.45 | 19535059 | 2.71% |
| 14 Sep 2021 | 55.30 | 51.00 | 56.00 | 50.90 | 22641259 | 9.18% |
| 13 Sep 2021 | 50.65 | 51.00 | 51.40 | 50.35 | 3857172 | -0.49% |
| 09 Sep 2021 | 50.90 | 50.60 | 52.35 | 50.40 | 5202594 | 0.79% |
| 08 Sep 2021 | 50.50 | 50.75 | 51.60 | 50.30 | 3751697 | -0.39% |
| 07 Sep 2021 | 50.70 | 52.20 | 52.30 | 50.60 | 4751099 | -2.59% |
| 06 Sep 2021 | 52.05 | 52.80 | 53.40 | 51.85 | 4567136 | -0.95% |
| 03 Sep 2021 | 52.55 | 53.20 | 53.70 | 52.25 | 5791168 | -1.22% |
| 02 Sep 2021 | 53.20 | 52.05 | 54.50 | 51.80 | 9414426 | 2.50% |
| 01 Sep 2021 | 51.90 | 52.35 | 53.30 | 51.25 | 5890473 | 0.10% |
| 31 Aug 2021 | 51.85 | 51.10 | 53.55 | 50.50 | 10372494 | 1.97% |
| 30 Aug 2021 | 50.85 | 51.05 | 52.35 | 50.60 | 5356680 | 0.49% |
| 27 Aug 2021 | 50.60 | 50.25 | 51.50 | 49.50 | 6154667 | 1.20% |
| 26 Aug 2021 | 50.00 | 50.85 | 51.60 | 49.60 | 4775308 | -1.77% |
| 25 Aug 2021 | 50.90 | 51.05 | 52.30 | 50.55 | 5480217 | 0.30% |
| 24 Aug 2021 | 50.75 | 49.45 | 51.40 | 49.10 | 6811996 | 3.36% |
| 23 Aug 2021 | 49.10 | 53.85 | 53.85 | 48.80 | 9526885 | -5.94% |
| 20 Aug 2021 | 52.20 | 53.40 | 54.80 | 51.60 | 8342786 | -3.06% |
| 18 Aug 2021 | 53.85 | 52.35 | 55.50 | 51.40 | 16010829 | 3.06% |
| 17 Aug 2021 | 52.25 | 51.00 | 53.65 | 50.50 | 9113581 | 0.97% |
| 16 Aug 2021 | 51.75 | 54.45 | 54.45 | 51.30 | 7294787 | -5.05% |
| 13 Aug 2021 | 54.50 | 55.90 | 56.60 | 54.05 | 8212403 | -1.98% |
| 12 Aug 2021 | 55.60 | 49.50 | 56.80 | 49.35 | 23518848 | 13.24% |
| 11 Aug 2021 | 49.10 | 52.30 | 52.75 | 43.15 | 34851516 | -5.76% |
| 10 Aug 2021 | 52.10 | 53.15 | 55.95 | 51.00 | 17952594 | -2.89% |
| 09 Aug 2021 | 53.65 | 61.50 | 61.55 | 52.10 | 24699247 | -12.12% |
| 06 Aug 2021 | 61.05 | 58.60 | 61.90 | 58.20 | 11422155 | 4.36% |
| 05 Aug 2021 | 58.50 | 58.45 | 60.00 | 55.65 | 11208173 | 0.69% |
| 04 Aug 2021 | 58.10 | 60.70 | 60.95 | 56.60 | 11158548 | -3.33% |
| 03 Aug 2021 | 60.10 | 61.00 | 62.50 | 59.80 | 9936300 | -0.99% |
| 02 Aug 2021 | 60.70 | 62.80 | 63.30 | 60.25 | 8290164 | -2.41% |
| 30 Jul 2021 | 62.20 | 63.55 | 64.05 | 61.80 | 5690800 | -1.89% |
| 29 Jul 2021 | 63.40 | 60.80 | 64.80 | 60.50 | 10083426 | 5.32% |
| 28 Jul 2021 | 60.20 | 63.10 | 63.10 | 59.20 | 12006703 | -3.91% |
| 27 Jul 2021 | 62.65 | 65.40 | 66.15 | 62.30 | 8557329 | -3.47% |
| 26 Jul 2021 | 64.90 | 62.95 | 65.80 | 62.80 | 11125026 | 3.51% |
| 23 Jul 2021 | 62.70 | 64.75 | 64.95 | 62.45 | 8095282 | -2.18% |
| 22 Jul 2021 | 64.10 | 65.60 | 66.40 | 63.50 | 7560470 | -0.54% |
| 20 Jul 2021 | 64.45 | 67.70 | 68.15 | 63.35 | 14570672 | -4.80% |
| 19 Jul 2021 | 67.70 | 68.40 | 69.70 | 66.70 | 10772813 | -1.46% |
| 16 Jul 2021 | 68.70 | 70.00 | 70.55 | 68.40 | 7492287 | -1.72% |
| 15 Jul 2021 | 69.90 | 69.95 | 72.05 | 69.30 | 17133051 | -0.21% |
| 14 Jul 2021 | 70.05 | 68.70 | 72.20 | 67.30 | 20457452 | 2.34% |
| 13 Jul 2021 | 68.45 | 69.80 | 70.80 | 67.90 | 12903466 | -1.16% |
| 12 Jul 2021 | 69.25 | 71.90 | 72.10 | 68.60 | 12042457 | -2.74% |
| 09 Jul 2021 | 71.20 | 71.75 | 73.65 | 70.65 | 19061028 | -1.04% |
| 08 Jul 2021 | 71.95 | 72.50 | 74.40 | 70.20 | 28630347 | -0.76% |
| 07 Jul 2021 | 72.50 | 66.75 | 74.00 | 65.85 | 47041061 | 9.52% |
| 06 Jul 2021 | 66.20 | 69.70 | 72.60 | 65.50 | 59490438 | -3.07% |
| 05 Jul 2021 | 68.30 | 57.80 | 68.90 | 57.55 | 67635711 | 18.89% |
| 02 Jul 2021 | 57.45 | 57.00 | 58.80 | 56.90 | 11475116 | 2.22% |
| 01 Jul 2021 | 56.20 | 57.00 | 57.55 | 56.00 | 5803364 | -0.88% |
| 30 Jun 2021 | 56.70 | 57.25 | 58.30 | 56.55 | 6868410 | -0.70% |
| 29 Jun 2021 | 57.10 | 57.00 | 57.95 | 56.70 | 6141368 | 0.18% |
| 28 Jun 2021 | 57.00 | 58.45 | 58.60 | 56.85 | 8252170 | -1.81% |
| 25 Jun 2021 | 58.05 | 59.50 | 59.50 | 57.55 | 6051989 | -1.86% |
| 24 Jun 2021 | 59.15 | 60.90 | 61.30 | 58.70 | 7398031 | -1.99% |
| 23 Jun 2021 | 60.35 | 60.60 | 62.65 | 60.00 | 25355948 | 2.90% |
| 22 Jun 2021 | 58.65 | 55.75 | 60.25 | 55.50 | 21913910 | 6.83% |
| 21 Jun 2021 | 54.90 | 53.00 | 56.60 | 52.50 | 9379007 | 0.64% |
| 18 Jun 2021 | 54.55 | 58.05 | 58.40 | 51.20 | 15424748 | -4.97% |
| 17 Jun 2021 | 57.40 | 57.45 | 58.85 | 57.00 | 6380851 | -1.37% |
| 16 Jun 2021 | 58.20 | 59.00 | 59.55 | 58.00 | 6618992 | -2.68% |
| 15 Jun 2021 | 59.80 | 58.85 | 60.95 | 58.60 | 8610419 | 2.40% |
| 14 Jun 2021 | 58.40 | 59.65 | 59.75 | 56.55 | 7930851 | -1.93% |
| 11 Jun 2021 | 59.55 | 60.50 | 61.75 | 59.25 | 8404728 | -0.67% |
| 10 Jun 2021 | 59.95 | 60.20 | 61.30 | 59.55 | 7221385 | 0.50% |
| 09 Jun 2021 | 59.65 | 61.35 | 62.20 | 59.00 | 10891973 | -1.89% |
| 08 Jun 2021 | 60.80 | 60.95 | 63.20 | 58.65 | 21958449 | 0.83% |
| 07 Jun 2021 | 60.30 | 60.60 | 61.75 | 60.10 | 7191824 | 0.00% |
| 04 Jun 2021 | 60.30 | 59.45 | 61.45 | 58.65 | 14737983 | 2.12% |
| 03 Jun 2021 | 59.05 | 58.20 | 60.50 | 57.60 | 12840219 | 2.43% |
| 02 Jun 2021 | 57.65 | 57.90 | 58.60 | 57.45 | 5186323 | -0.43% |
| 01 Jun 2021 | 57.90 | 59.25 | 60.50 | 57.50 | 7747455 | -1.95% |
| 31 May 2021 | 59.05 | 58.40 | 60.90 | 58.15 | 9417910 | 1.99% |
| 28 May 2021 | 57.90 | 59.60 | 60.30 | 57.75 | 6449959 | -2.36% |
| 27 May 2021 | 59.30 | 61.50 | 61.55 | 59.00 | 6563612 | -3.10% |
| 26 May 2021 | 61.20 | 61.50 | 63.00 | 60.90 | 11667298 | 0.33% |
| 25 May 2021 | 61.00 | 56.10 | 61.85 | 55.70 | 28545318 | 9.22% |
| 24 May 2021 | 55.85 | 58.25 | 58.40 | 55.55 | 9694916 | -3.46% |
| 21 May 2021 | 57.85 | 59.50 | 60.10 | 57.50 | 8776140 | -2.03% |
| 20 May 2021 | 59.05 | 60.70 | 61.35 | 58.70 | 7257656 | -0.59% |
| 19 May 2021 | 59.40 | 59.00 | 61.20 | 58.10 | 10062490 | 1.02% |
| 18 May 2021 | 58.80 | 57.00 | 61.40 | 55.50 | 26562714 | -5.16% |
| 17 May 2021 | 62.00 | 63.85 | 64.30 | 61.60 | 9294505 | -1.27% |
| 14 May 2021 | 62.80 | 64.85 | 65.40 | 61.10 | 10873247 | -1.80% |
| 12 May 2021 | 63.95 | 65.50 | 67.40 | 63.00 | 18032389 | -1.24% |
| 11 May 2021 | 64.75 | 59.50 | 66.80 | 59.10 | 26288722 | 6.50% |
| 10 May 2021 | 60.80 | 63.20 | 63.80 | 59.35 | 15083090 | -2.80% |
| 07 May 2021 | 62.55 | 61.25 | 64.80 | 60.50 | 38166061 | 3.73% |
| 06 May 2021 | 60.30 | 54.15 | 61.80 | 52.15 | 63207319 | 12.40% |
| 05 May 2021 | 53.65 | 51.00 | 54.25 | 50.60 | 14837321 | 5.71% |
| 04 May 2021 | 50.75 | 54.00 | 54.30 | 50.20 | 12642716 | -4.78% |
| 03 May 2021 | 53.30 | 52.60 | 54.40 | 52.50 | 9412463 | 0.95% |
| 30 Apr 2021 | 52.80 | 51.90 | 56.10 | 51.60 | 18400184 | 0.86% |
| 29 Apr 2021 | 52.35 | 53.05 | 54.50 | 52.10 | 10404078 | -1.04% |
| 28 Apr 2021 | 52.90 | 54.95 | 55.45 | 52.70 | 10305094 | -2.94% |
| 27 Apr 2021 | 54.50 | 55.85 | 56.90 | 53.70 | 11031881 | -1.18% |
| 26 Apr 2021 | 55.15 | 53.00 | 56.50 | 51.40 | 19299087 | 5.75% |
| 23 Apr 2021 | 52.15 | 54.35 | 55.75 | 52.00 | 15885605 | -5.44% |
| 22 Apr 2021 | 55.15 | 58.90 | 62.10 | 54.00 | 42948367 | -4.50% |
| 20 Apr 2021 | 57.75 | 53.60 | 61.30 | 53.20 | 60080049 | 9.79% |
| 19 Apr 2021 | 52.60 | 43.00 | 53.90 | 42.25 | 40468513 | 15.99% |
| 16 Apr 2021 | 45.35 | 47.30 | 47.80 | 45.15 | 7582354 | -3.41% |
| 15 Apr 2021 | 46.95 | 47.10 | 48.80 | 45.80 | 17102667 | 0.11% |
| 13 Apr 2021 | 46.90 | 44.00 | 49.75 | 43.95 | 41178755 | 7.82% |
| 12 Apr 2021 | 43.50 | 44.00 | 44.70 | 40.10 | 36733137 | -3.65% |
| 09 Apr 2021 | 45.15 | 38.60 | 46.10 | 38.20 | 47806638 | 17.43% |
| 08 Apr 2021 | 38.45 | 37.80 | 39.65 | 37.80 | 11497163 | 3.08% |
| 07 Apr 2021 | 37.30 | 36.25 | 38.05 | 36.05 | 7287172 | 3.04% |
| 06 Apr 2021 | 36.20 | 36.30 | 37.00 | 35.70 | 3257594 | 0.42% |
| 05 Apr 2021 | 36.05 | 36.95 | 37.15 | 35.00 | 5140187 | -2.57% |
| 01 Apr 2021 | 37.00 | 35.85 | 37.70 | 35.80 | 6894752 | 4.08% |
| 31 Mar 2021 | 35.55 | 36.10 | 36.70 | 35.30 | 3106850 | -1.11% |
| 30 Mar 2021 | 35.95 | 34.90 | 37.25 | 34.90 | 7432824 | 4.81% |
| 26 Mar 2021 | 34.30 | 34.80 | 35.35 | 33.70 | 4841828 | 0.59% |
| 25 Mar 2021 | 34.10 | 35.50 | 35.70 | 33.35 | 7256164 | -3.81% |
| 24 Mar 2021 | 35.45 | 37.20 | 37.40 | 35.10 | 5901337 | -5.34% |
| 23 Mar 2021 | 37.45 | 37.50 | 38.75 | 37.20 | 4228925 | 0.67% |
| 22 Mar 2021 | 37.20 | 36.25 | 38.10 | 35.75 | 5274881 | 2.76% |
| 19 Mar 2021 | 36.20 | 35.30 | 36.60 | 33.60 | 7469185 | 1.40% |
| 18 Mar 2021 | 35.70 | 38.20 | 38.45 | 34.20 | 8107149 | -4.29% |
| 17 Mar 2021 | 37.30 | 38.00 | 39.60 | 36.75 | 12354518 | -1.58% |
| 16 Mar 2021 | 37.90 | 37.40 | 38.80 | 36.85 | 7165423 | 2.29% |
| 15 Mar 2021 | 37.05 | 38.35 | 38.35 | 35.55 | 8882501 | -2.50% |
| 12 Mar 2021 | 38.00 | 40.00 | 40.25 | 37.55 | 8291068 | -3.80% |
| 10 Mar 2021 | 39.50 | 39.25 | 41.05 | 37.65 | 16256920 | 1.94% |
| 09 Mar 2021 | 38.75 | 40.50 | 41.65 | 36.40 | 36247802 | -0.77% |
| 08 Mar 2021 | 39.05 | 33.45 | 39.05 | 33.00 | 52078857 | 19.97% |
| 05 Mar 2021 | 32.55 | 31.80 | 33.85 | 31.50 | 20076771 | 2.84% |
| 04 Mar 2021 | 31.65 | 30.05 | 33.05 | 29.65 | 13051161 | 2.76% |
| 03 Mar 2021 | 30.80 | 29.35 | 32.00 | 29.05 | 19045862 | 6.57% |
| 02 Mar 2021 | 28.90 | 27.90 | 30.65 | 27.35 | 14268934 | 5.28% |
| 01 Mar 2021 | 27.45 | 27.90 | 28.40 | 27.25 | 2502579 | -0.72% |
| 26 Feb 2021 | 27.65 | 27.75 | 28.50 | 27.50 | 3575144 | -2.81% |
| 25 Feb 2021 | 28.45 | 27.50 | 29.70 | 27.20 | 7446936 | 4.21% |
| 24 Feb 2021 | 27.30 | 27.45 | 27.90 | 27.00 | 1588605 | 0.37% |
| 23 Feb 2021 | 27.20 | 27.50 | 28.25 | 26.80 | 3878139 | 0.55% |
| 22 Feb 2021 | 27.05 | 27.65 | 28.10 | 26.75 | 3995463 | -2.52% |
| 19 Feb 2021 | 27.75 | 27.50 | 28.60 | 27.30 | 3810903 | 0.00% |
| 18 Feb 2021 | 27.75 | 28.50 | 28.55 | 27.60 | 3521803 | -1.60% |
| 17 Feb 2021 | 28.20 | 27.20 | 29.50 | 27.20 | 5421432 | 1.81% |
| 16 Feb 2021 | 27.70 | 29.00 | 29.15 | 27.45 | 3917030 | -3.99% |
| 15 Feb 2021 | 28.85 | 30.20 | 30.60 | 28.30 | 6959552 | -3.67% |
| 12 Feb 2021 | 29.95 | 29.60 | 31.30 | 29.40 | 15109111 | 1.87% |
| 11 Feb 2021 | 29.40 | 26.30 | 30.45 | 25.45 | 24572007 | 12.43% |
| 10 Feb 2021 | 26.15 | 24.65 | 26.50 | 24.60 | 5605752 | 5.23% |
| 09 Feb 2021 | 24.85 | 25.60 | 25.80 | 24.75 | 2351467 | -1.97% |
| 08 Feb 2021 | 25.35 | 24.95 | 26.10 | 24.80 | 3872273 | 3.05% |
| 05 Feb 2021 | 24.60 | 25.60 | 25.90 | 24.50 | 2840459 | -1.99% |
| 04 Feb 2021 | 25.10 | 25.15 | 25.50 | 24.65 | 2687626 | 0.80% |
| 03 Feb 2021 | 24.90 | 25.25 | 25.55 | 24.80 | 3314567 | 0.00% |
| 02 Feb 2021 | 24.90 | 25.40 | 25.85 | 24.80 | 6320754 | -5.32% |
| 01 Feb 2021 | 26.30 | 26.70 | 26.80 | 24.70 | 4348258 | -0.94% |
| 29 Jan 2021 | 26.55 | 27.25 | 27.45 | 26.30 | 3460077 | -1.12% |
| 28 Jan 2021 | 26.85 | 26.35 | 27.40 | 26.10 | 3890663 | 0.19% |
| 27 Jan 2021 | 26.80 | 27.10 | 27.80 | 26.25 | 6587386 | 3.47% |
| 25 Jan 2021 | 25.90 | 24.75 | 26.85 | 23.20 | 5374189 | 5.28% |
| 22 Jan 2021 | 24.60 | 26.25 | 26.25 | 24.15 | 4981984 | -4.65% |
| 21 Jan 2021 | 25.80 | 26.80 | 26.90 | 25.55 | 2961454 | -3.01% |
| 20 Jan 2021 | 26.60 | 27.25 | 27.35 | 26.50 | 2251705 | -1.85% |
| 19 Jan 2021 | 27.10 | 26.95 | 27.80 | 26.35 | 3841001 | 2.26% |
| 18 Jan 2021 | 26.50 | 27.40 | 27.50 | 26.40 | 3469408 | -2.57% |
| 15 Jan 2021 | 27.20 | 28.20 | 28.20 | 27.00 | 3690781 | -2.86% |
| 14 Jan 2021 | 28.00 | 27.20 | 28.65 | 26.50 | 5075841 | 3.51% |
| 13 Jan 2021 | 27.05 | 27.80 | 27.95 | 26.10 | 4000375 | -1.81% |
| 12 Jan 2021 | 27.55 | 28.90 | 29.00 | 27.25 | 8633603 | -4.67% |
| 11 Jan 2021 | 28.90 | 26.80 | 28.90 | 25.80 | 13116821 | 9.89% |
| 08 Jan 2021 | 26.30 | 27.35 | 27.40 | 25.90 | 5986615 | -2.95% |
| 07 Jan 2021 | 27.10 | 27.60 | 28.20 | 26.75 | 4307312 | -1.99% |
| 06 Jan 2021 | 27.65 | 28.60 | 28.80 | 27.15 | 4773461 | -3.32% |
| 05 Jan 2021 | 28.60 | 28.30 | 29.25 | 28.00 | 4779610 | -0.35% |
| 04 Jan 2021 | 28.70 | 29.10 | 29.35 | 28.25 | 3187306 | -0.52% |
| 01 Jan 2021 | 28.85 | 28.70 | 29.85 | 28.45 | 5061487 | 1.41% |
| 31 Dec 2020 | 28.45 | 28.90 | 28.95 | 28.35 | 2644140 | -0.87% |
| 30 Dec 2020 | 28.70 | 28.90 | 29.35 | 28.10 | 3085910 | 0.35% |
| 29 Dec 2020 | 28.60 | 29.25 | 29.90 | 26.10 | 4209277 | -1.38% |
| 28 Dec 2020 | 29.00 | 30.00 | 30.20 | 28.70 | 3781987 | -2.36% |
| 24 Dec 2020 | 29.70 | 31.30 | 31.30 | 28.90 | 9069458 | 3.66% |
| 23 Dec 2020 | 28.65 | 26.40 | 28.65 | 26.25 | 5626878 | 9.98% |
| 22 Dec 2020 | 26.05 | 25.00 | 26.50 | 23.55 | 12030605 | 0.19% |
| 21 Dec 2020 | 26.00 | 28.90 | 29.10 | 25.95 | 7385487 | -9.72% |
