TAKE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 35.34 | 35.30 | 35.41 | 35.20 | 914852 | 0.54% |
| 18 Dec 2025 | 35.15 | 35.31 | 35.40 | 35.00 | 2503422 | 0.09% |
| 17 Dec 2025 | 35.12 | 34.99 | 35.25 | 34.95 | 1553436 | 0.46% |
| 16 Dec 2025 | 34.96 | 34.99 | 34.99 | 34.85 | 943138 | 0.32% |
| 15 Dec 2025 | 34.85 | 34.77 | 35.00 | 34.61 | 1586503 | 0.72% |
| 12 Dec 2025 | 34.60 | 34.50 | 35.00 | 34.25 | 2454213 | 0.46% |
| 11 Dec 2025 | 34.44 | 33.95 | 34.65 | 33.95 | 1167192 | 1.35% |
| 10 Dec 2025 | 33.98 | 34.39 | 34.39 | 33.80 | 741309 | 0.86% |
| 09 Dec 2025 | 33.69 | 33.71 | 33.99 | 33.65 | 1461759 | 0.24% |
| 08 Dec 2025 | 33.61 | 33.80 | 34.30 | 33.52 | 1053144 | 0.27% |
| 05 Dec 2025 | 33.52 | 33.50 | 34.50 | 33.50 | 872264 | 0.15% |
| 04 Dec 2025 | 33.47 | 33.36 | 34.00 | 33.15 | 1667466 | 0.54% |
| 03 Dec 2025 | 33.29 | 32.70 | 33.97 | 32.55 | 1646513 | 0.48% |
| 02 Dec 2025 | 33.13 | 32.80 | 34.14 | 32.55 | 3718136 | 1.88% |
| 01 Dec 2025 | 32.52 | 31.49 | 32.53 | 30.99 | 3386355 | 4.94% |
| 28 Nov 2025 | 30.99 | 30.99 | 31.00 | 30.95 | 2625571 | 0.23% |
| 27 Nov 2025 | 30.92 | 31.00 | 31.90 | 30.90 | 1743553 | 0.13% |
| 26 Nov 2025 | 30.88 | 30.95 | 32.10 | 30.70 | 5226942 | 0.68% |
| 25 Nov 2025 | 30.67 | 30.99 | 31.30 | 30.45 | 887667 | 1.25% |
| 24 Nov 2025 | 30.29 | 30.25 | 30.90 | 30.25 | 1596041 | 0.70% |
| 21 Nov 2025 | 30.08 | 30.20 | 30.75 | 29.95 | 1934007 | 1.25% |
| 20 Nov 2025 | 29.71 | 29.95 | 30.20 | 29.63 | 891910 | 0.68% |
| 19 Nov 2025 | 29.51 | 29.65 | 30.77 | 29.50 | 2112439 | 0.48% |
| 18 Nov 2025 | 29.37 | 29.00 | 30.53 | 29.00 | 4708144 | 1.00% |
| 17 Nov 2025 | 29.08 | 28.90 | 30.26 | 28.90 | 8037271 | 0.90% |
| 14 Nov 2025 | 28.82 | 28.83 | 28.83 | 28.82 | 10031573 | 4.95% |
| 13 Nov 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 356756 | 4.97% |
| 12 Nov 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 478127 | 4.98% |
| 11 Nov 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 621613 | 4.97% |
| 10 Nov 2025 | 23.74 | 22.00 | 23.74 | 22.00 | 330870 | 5.00% |
| 07 Nov 2025 | 22.61 | 22.50 | 23.49 | 22.05 | 324322 | -2.54% |
| 06 Nov 2025 | 23.20 | 23.69 | 25.05 | 22.67 | 860780 | -2.81% |
| 04 Nov 2025 | 23.87 | 23.00 | 23.87 | 22.89 | 787998 | 4.97% |
| 03 Nov 2025 | 22.74 | 21.40 | 22.74 | 21.10 | 552659 | 4.99% |
| 31 Oct 2025 | 21.66 | 21.24 | 22.60 | 21.24 | 1199310 | -3.13% |
| 30 Oct 2025 | 22.36 | 22.36 | 23.24 | 22.36 | 870765 | -5.01% |
| 29 Oct 2025 | 23.54 | 21.37 | 23.62 | 21.37 | 3177576 | 4.62% |
| 28 Oct 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 117427 | -5.02% |
| 27 Oct 2025 | 23.69 | 24.94 | 24.94 | 23.69 | 1159435 | -5.01% |
| 24 Oct 2025 | 24.94 | 24.95 | 24.95 | 22.58 | 4209732 | 4.92% |
| 23 Oct 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 568953 | 4.99% |
| 21 Oct 2025 | 22.64 | 22.64 | 22.64 | 21.57 | 1548721 | 4.96% |
| 20 Oct 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 243255 | 4.96% |
| 17 Oct 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 379386 | 4.95% |
| 16 Oct 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 328932 | 4.99% |
| 15 Oct 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 623824 | 4.95% |
| 14 Oct 2025 | 17.77 | 17.77 | 17.77 | 16.08 | 5304661 | 4.96% |
| 13 Oct 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 264337 | 4.96% |
| 10 Oct 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 155733 | 4.94% |
| 09 Oct 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 131757 | 4.99% |
| 08 Oct 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 155609 | 4.95% |
| 07 Oct 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 97855 | 4.97% |
| 06 Oct 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 87028 | 4.98% |
| 03 Oct 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 102587 | 4.98% |
| 01 Oct 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 163119 | 4.96% |
| 30 Sep 2025 | 11.49 | 11.42 | 11.49 | 11.05 | 271025 | 4.93% |
| 29 Sep 2025 | 10.95 | 10.64 | 10.95 | 10.63 | 122166 | 4.99% |
| 26 Sep 2025 | 10.43 | 10.80 | 10.80 | 10.15 | 118601 | -1.97% |
| 25 Sep 2025 | 10.64 | 10.59 | 10.80 | 10.11 | 78771 | 0.95% |
| 24 Sep 2025 | 10.54 | 10.42 | 10.88 | 10.14 | 124321 | 1.64% |
| 23 Sep 2025 | 10.37 | 10.30 | 10.86 | 10.12 | 57228 | -1.24% |
| 22 Sep 2025 | 10.50 | 10.60 | 10.98 | 10.42 | 109335 | -0.94% |
| 19 Sep 2025 | 10.60 | 10.36 | 10.80 | 10.10 | 61921 | 2.32% |
| 18 Sep 2025 | 10.36 | 10.67 | 10.90 | 10.09 | 83391 | -2.54% |
| 17 Sep 2025 | 10.63 | 10.80 | 10.90 | 10.53 | 52119 | -0.28% |
| 16 Sep 2025 | 10.66 | 10.67 | 11.07 | 10.60 | 71345 | -0.09% |
| 15 Sep 2025 | 10.67 | 11.07 | 11.07 | 10.60 | 76140 | -2.20% |
| 12 Sep 2025 | 10.91 | 11.14 | 11.15 | 10.83 | 30338 | 0.09% |
| 11 Sep 2025 | 10.90 | 10.79 | 11.05 | 10.70 | 65954 | 1.02% |
| 10 Sep 2025 | 10.79 | 10.64 | 11.18 | 10.58 | 59304 | 1.22% |
| 09 Sep 2025 | 10.66 | 11.42 | 11.69 | 10.64 | 120484 | -4.82% |
| 08 Sep 2025 | 11.20 | 10.88 | 11.42 | 10.41 | 148505 | 2.94% |
| 05 Sep 2025 | 10.88 | 10.87 | 11.20 | 10.67 | 46864 | 0.18% |
| 04 Sep 2025 | 10.86 | 11.20 | 11.20 | 10.86 | 21093 | -1.36% |
| 03 Sep 2025 | 11.01 | 11.05 | 11.05 | 10.75 | 75329 | 2.90% |
| 02 Sep 2025 | 10.70 | 10.60 | 10.94 | 10.60 | 25879 | 1.61% |
| 01 Sep 2025 | 10.53 | 10.03 | 10.53 | 10.03 | 40297 | 4.99% |
| 29 Aug 2025 | 10.03 | 10.40 | 10.40 | 9.90 | 61418 | -3.56% |
| 28 Aug 2025 | 10.40 | 11.13 | 11.13 | 10.30 | 34439 | -4.06% |
| 26 Aug 2025 | 10.84 | 10.93 | 11.15 | 10.43 | 70420 | -0.82% |
| 25 Aug 2025 | 10.93 | 11.25 | 11.25 | 10.83 | 123250 | -4.12% |
| 22 Aug 2025 | 11.40 | 11.90 | 12.00 | 11.00 | 509151 | -1.55% |
| 21 Aug 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 212669 | 4.99% |
| 20 Aug 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 63075 | 4.95% |
| 19 Aug 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 30956 | 5.00% |
| 18 Aug 2025 | 10.01 | 9.99 | 10.01 | 9.86 | 92943 | 4.93% |
| 14 Aug 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 32201 | 1.92% |
| 13 Aug 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 12683 | 1.96% |
| 12 Aug 2025 | 9.18 | 8.90 | 9.18 | 8.90 | 10388 | 2.00% |
| 11 Aug 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 22305 | 0.00% |
| 08 Aug 2025 | 9.00 | 8.88 | 9.00 | 8.88 | 57105 | -0.77% |
| 07 Aug 2025 | 9.07 | 9.24 | 9.24 | 9.07 | 25607 | -2.05% |
| 06 Aug 2025 | 9.26 | 9.45 | 9.45 | 9.26 | 33960 | -2.01% |
| 05 Aug 2025 | 9.45 | 9.68 | 9.68 | 9.45 | 23757 | -2.07% |
| 04 Aug 2025 | 9.65 | 9.69 | 9.69 | 9.65 | 17757 | -0.41% |
| 01 Aug 2025 | 9.69 | 9.89 | 9.89 | 9.69 | 28527 | -2.02% |
| 31 Jul 2025 | 9.89 | 9.90 | 9.95 | 9.89 | 22335 | -2.08% |
| 30 Jul 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 13655 | -2.04% |
| 29 Jul 2025 | 10.31 | 10.53 | 10.53 | 10.31 | 15115 | -2.09% |
| 28 Jul 2025 | 10.53 | 10.96 | 10.96 | 10.53 | 80498 | -2.05% |
| 25 Jul 2025 | 10.75 | 10.97 | 10.97 | 10.75 | 68378 | -0.09% |
| 24 Jul 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 46635 | 1.99% |
| 23 Jul 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 52239 | 1.93% |
| 22 Jul 2025 | 10.35 | 10.30 | 10.35 | 10.30 | 87283 | 1.97% |
| 21 Jul 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 54621 | 1.91% |
| 18 Jul 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 5042 | 1.94% |
| 17 Jul 2025 | 9.77 | 9.41 | 9.77 | 9.41 | 10944 | 1.98% |
| 16 Jul 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 23647 | -2.04% |
| 15 Jul 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 14966 | -2.00% |
| 14 Jul 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 15797 | -2.06% |
| 11 Jul 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 7522 | -2.02% |
| 10 Jul 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 18640 | -2.07% |
| 09 Jul 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 22607 | -2.03% |
| 08 Jul 2025 | 10.84 | 11.97 | 11.98 | 10.84 | 229579 | -5.08% |
| 07 Jul 2025 | 11.42 | 11.42 | 11.42 | 11.15 | 150305 | 4.96% |
| 04 Jul 2025 | 10.88 | 10.88 | 10.88 | 10.80 | 130287 | 4.92% |
| 03 Jul 2025 | 10.37 | 10.36 | 10.37 | 10.01 | 130157 | 4.96% |
| 02 Jul 2025 | 9.88 | 9.85 | 9.88 | 9.51 | 88393 | 4.99% |
| 01 Jul 2025 | 9.41 | 9.38 | 9.41 | 9.10 | 118526 | 4.91% |
| 30 Jun 2025 | 8.97 | 8.72 | 8.97 | 8.55 | 159904 | 4.91% |
| 27 Jun 2025 | 8.55 | 8.65 | 8.65 | 8.50 | 59702 | -1.16% |
| 26 Jun 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 27065 | 0.00% |
| 25 Jun 2025 | 8.65 | 8.49 | 8.65 | 8.49 | 82988 | 1.88% |
| 24 Jun 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 9756 | 1.92% |
| 23 Jun 2025 | 8.33 | 8.34 | 8.35 | 8.33 | 31842 | -2.12% |
| 20 Jun 2025 | 8.51 | 8.63 | 8.63 | 8.50 | 33277 | -1.39% |
| 19 Jun 2025 | 8.63 | 8.65 | 8.65 | 8.63 | 6029 | -0.35% |
| 18 Jun 2025 | 8.66 | 8.66 | 8.66 | 8.65 | 26465 | 0.00% |
| 17 Jun 2025 | 8.66 | 8.80 | 8.80 | 8.66 | 12010 | -1.59% |
| 16 Jun 2025 | 8.80 | 8.90 | 8.90 | 8.79 | 10447 | -1.90% |
| 13 Jun 2025 | 8.97 | 9.00 | 9.00 | 8.95 | 11953 | -0.88% |
| 12 Jun 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 12162 | 0.00% |
| 11 Jun 2025 | 9.05 | 8.97 | 9.05 | 8.97 | 30199 | 1.46% |
| 10 Jun 2025 | 8.92 | 8.75 | 8.92 | 8.75 | 10878 | 1.94% |
| 09 Jun 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 34904 | 0.00% |
| 06 Jun 2025 | 8.75 | 8.70 | 8.75 | 8.70 | 40043 | 0.57% |
| 05 Jun 2025 | 8.70 | 8.50 | 8.70 | 8.50 | 18513 | 1.75% |
| 04 Jun 2025 | 8.55 | 8.40 | 8.55 | 8.40 | 12947 | 1.91% |
| 03 Jun 2025 | 8.39 | 8.56 | 8.56 | 8.38 | 19526 | -1.99% |
| 02 Jun 2025 | 8.56 | 8.71 | 8.71 | 8.56 | 11114 | -1.72% |
| 30 May 2025 | 8.71 | 8.68 | 8.71 | 8.68 | 9589 | -1.69% |
| 29 May 2025 | 8.86 | 8.90 | 8.90 | 8.86 | 27144 | -2.10% |
| 28 May 2025 | 9.05 | 9.21 | 9.21 | 9.05 | 26686 | -2.06% |
| 27 May 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 7377 | -2.01% |
| 26 May 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 14724 | -2.08% |
| 23 May 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 11066 | -2.03% |
| 22 May 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 11581 | -2.09% |
| 21 May 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 45513 | -2.05% |
| 20 May 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 30892 | 4.91% |
| 19 May 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 14192 | 4.94% |
| 16 May 2025 | 9.31 | 8.87 | 9.31 | 8.87 | 21021 | 4.96% |
| 15 May 2025 | 8.87 | 8.87 | 8.87 | 8.85 | 9311 | 4.97% |
| 14 May 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 7861 | 4.97% |
| 13 May 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 6936 | 4.95% |
| 12 May 2025 | 7.67 | 7.31 | 7.67 | 7.31 | 47009 | 4.92% |
| 09 May 2025 | 7.31 | 7.30 | 7.36 | 7.30 | 6449 | -1.88% |
| 08 May 2025 | 7.45 | 7.53 | 7.53 | 7.45 | 12138 | -1.06% |
| 07 May 2025 | 7.53 | 7.60 | 7.60 | 7.53 | 7831 | -2.08% |
| 06 May 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 12797 | -2.04% |
| 05 May 2025 | 7.85 | 8.00 | 8.00 | 7.85 | 12801 | -1.88% |
| 02 May 2025 | 8.00 | 8.00 | 8.03 | 8.00 | 2909 | -0.37% |
| 30 Apr 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 10020 | -2.07% |
| 29 Apr 2025 | 8.20 | 8.40 | 8.40 | 8.20 | 16209 | -2.03% |
| 28 Apr 2025 | 8.37 | 8.53 | 8.53 | 8.37 | 8479 | -2.11% |
| 25 Apr 2025 | 8.55 | 8.65 | 8.65 | 8.53 | 22098 | -1.84% |
| 24 Apr 2025 | 8.71 | 8.77 | 8.77 | 8.70 | 9342 | -0.68% |
| 23 Apr 2025 | 8.77 | 8.95 | 8.95 | 8.77 | 30043 | -2.01% |
| 22 Apr 2025 | 8.95 | 8.90 | 8.95 | 8.90 | 16999 | 1.70% |
| 21 Apr 2025 | 8.80 | 8.65 | 8.80 | 8.65 | 23057 | 1.50% |
| 17 Apr 2025 | 8.67 | 8.60 | 8.67 | 8.60 | 10149 | 2.00% |
| 16 Apr 2025 | 8.50 | 8.58 | 8.58 | 8.50 | 17756 | 0.95% |
| 15 Apr 2025 | 8.42 | 8.27 | 8.42 | 8.27 | 11171 | 1.94% |
| 11 Apr 2025 | 8.26 | 8.16 | 8.26 | 8.16 | 8396 | 1.23% |
| 09 Apr 2025 | 8.16 | 8.15 | 8.16 | 8.15 | 6718 | 2.00% |
| 08 Apr 2025 | 8.00 | 7.96 | 8.00 | 7.95 | 17294 | 0.50% |
| 07 Apr 2025 | 7.96 | 7.70 | 8.00 | 7.70 | 59763 | -1.85% |
| 04 Apr 2025 | 8.11 | 8.11 | 8.11 | 7.90 | 91422 | 4.92% |
| 03 Apr 2025 | 7.73 | 7.52 | 7.73 | 7.52 | 9899 | 4.88% |
| 02 Apr 2025 | 7.37 | 7.05 | 7.37 | 7.05 | 27667 | 4.99% |
| 01 Apr 2025 | 7.02 | 6.69 | 7.02 | 6.51 | 69128 | 4.93% |
| 28 Mar 2025 | 6.69 | 7.24 | 7.29 | 6.69 | 355170 | -5.11% |
| 27 Mar 2025 | 7.05 | 7.35 | 7.50 | 7.04 | 383728 | -4.99% |
| 26 Mar 2025 | 7.42 | 7.82 | 7.95 | 7.42 | 299848 | -5.12% |
| 25 Mar 2025 | 7.82 | 8.30 | 8.40 | 7.80 | 219291 | -3.69% |
| 24 Mar 2025 | 8.12 | 8.41 | 8.79 | 8.01 | 271075 | -3.45% |
| 21 Mar 2025 | 8.41 | 8.06 | 8.60 | 7.90 | 191008 | 2.19% |
| 20 Mar 2025 | 8.23 | 8.10 | 8.25 | 7.90 | 246891 | 4.71% |
| 19 Mar 2025 | 7.86 | 8.20 | 8.20 | 7.72 | 373758 | -2.96% |
| 18 Mar 2025 | 8.10 | 8.24 | 8.60 | 7.90 | 381866 | -2.41% |
| 17 Mar 2025 | 8.30 | 8.68 | 8.75 | 8.24 | 171409 | -4.38% |
| 13 Mar 2025 | 8.68 | 8.90 | 8.90 | 8.55 | 176664 | -3.02% |
| 12 Mar 2025 | 8.95 | 8.87 | 9.45 | 8.87 | 43405 | -3.76% |
| 11 Mar 2025 | 9.30 | 9.80 | 9.89 | 9.29 | 71003 | -4.91% |
| 10 Mar 2025 | 9.78 | 10.30 | 10.69 | 9.78 | 154269 | -5.05% |
| 07 Mar 2025 | 10.30 | 10.30 | 10.30 | 10.25 | 21876 | 4.99% |
| 06 Mar 2025 | 9.81 | 9.75 | 9.81 | 9.26 | 48227 | 4.92% |
| 05 Mar 2025 | 9.35 | 9.20 | 9.35 | 8.99 | 35689 | 4.94% |
| 04 Mar 2025 | 8.91 | 9.00 | 9.19 | 8.48 | 76780 | -0.22% |
| 03 Mar 2025 | 8.93 | 9.60 | 9.70 | 8.93 | 102036 | -5.10% |
| 28 Feb 2025 | 9.41 | 9.90 | 9.90 | 9.41 | 88329 | -5.05% |
| 27 Feb 2025 | 9.91 | 10.20 | 10.20 | 9.76 | 56451 | -3.51% |
| 25 Feb 2025 | 10.27 | 10.70 | 11.05 | 10.27 | 67596 | -5.08% |
| 24 Feb 2025 | 10.82 | 11.70 | 11.70 | 10.66 | 55093 | -3.65% |
| 21 Feb 2025 | 11.23 | 10.50 | 11.26 | 10.50 | 82581 | 4.66% |
| 20 Feb 2025 | 10.73 | 10.18 | 10.73 | 10.00 | 130310 | 4.99% |
| 19 Feb 2025 | 10.22 | 9.38 | 10.23 | 9.30 | 61804 | 4.82% |
| 18 Feb 2025 | 9.75 | 10.20 | 10.38 | 9.74 | 87889 | -4.97% |
| 17 Feb 2025 | 10.26 | 10.55 | 10.95 | 10.10 | 92715 | -3.57% |
| 14 Feb 2025 | 10.64 | 11.29 | 11.29 | 10.50 | 45129 | -3.62% |
| 13 Feb 2025 | 11.04 | 10.75 | 11.28 | 10.50 | 111576 | 2.70% |
| 12 Feb 2025 | 10.75 | 11.15 | 11.15 | 10.47 | 68148 | -2.54% |
| 11 Feb 2025 | 11.03 | 11.85 | 11.85 | 11.03 | 66292 | -5.08% |
| 10 Feb 2025 | 11.62 | 11.30 | 12.19 | 11.30 | 27642 | -0.85% |
| 07 Feb 2025 | 11.72 | 11.80 | 12.35 | 11.65 | 44462 | -2.09% |
| 06 Feb 2025 | 11.97 | 12.38 | 12.38 | 11.79 | 246664 | -1.16% |
| 05 Feb 2025 | 12.11 | 12.35 | 12.37 | 11.81 | 249297 | 2.71% |
| 04 Feb 2025 | 11.79 | 11.82 | 11.82 | 11.50 | 40715 | -0.25% |
| 03 Feb 2025 | 11.82 | 12.45 | 12.45 | 11.82 | 68884 | -5.06% |
| 01 Feb 2025 | 12.45 | 12.30 | 12.54 | 11.56 | 79916 | 4.18% |
| 31 Jan 2025 | 11.95 | 11.50 | 12.07 | 11.00 | 96883 | 3.91% |
| 30 Jan 2025 | 11.50 | 11.81 | 11.81 | 11.21 | 158924 | -2.62% |
| 29 Jan 2025 | 11.81 | 12.10 | 12.10 | 11.49 | 152467 | -2.40% |
| 28 Jan 2025 | 12.10 | 13.20 | 13.20 | 12.10 | 106348 | -5.02% |
| 27 Jan 2025 | 12.74 | 13.41 | 13.41 | 12.74 | 78780 | -5.07% |
| 24 Jan 2025 | 13.42 | 14.00 | 14.00 | 13.35 | 123806 | -4.55% |
| 23 Jan 2025 | 14.06 | 14.69 | 14.78 | 14.01 | 274150 | -3.70% |
| 22 Jan 2025 | 14.60 | 15.06 | 15.24 | 14.51 | 170148 | -3.05% |
| 21 Jan 2025 | 15.06 | 15.60 | 15.77 | 15.01 | 129371 | -2.71% |
| 20 Jan 2025 | 15.48 | 15.78 | 15.93 | 15.45 | 206544 | 0.13% |
| 17 Jan 2025 | 15.46 | 15.42 | 15.98 | 15.11 | 349324 | -0.32% |
| 16 Jan 2025 | 15.51 | 16.76 | 16.77 | 15.10 | 459948 | -6.40% |
| 15 Jan 2025 | 16.57 | 14.12 | 16.94 | 14.12 | 1811240 | 17.35% |
| 14 Jan 2025 | 14.12 | 13.99 | 14.68 | 13.96 | 126725 | 1.22% |
| 13 Jan 2025 | 13.95 | 15.08 | 15.08 | 13.56 | 157090 | -7.19% |
| 10 Jan 2025 | 15.03 | 15.46 | 15.48 | 14.97 | 96462 | -3.41% |
| 09 Jan 2025 | 15.56 | 16.00 | 16.00 | 15.40 | 75295 | -2.08% |
| 08 Jan 2025 | 15.89 | 16.16 | 16.16 | 15.75 | 49994 | 0.00% |
| 07 Jan 2025 | 15.89 | 15.84 | 16.20 | 15.65 | 73572 | 1.34% |
| 06 Jan 2025 | 15.68 | 16.39 | 16.41 | 15.60 | 134395 | -4.04% |
| 03 Jan 2025 | 16.34 | 16.20 | 16.40 | 16.15 | 72401 | 0.86% |
| 02 Jan 2025 | 16.20 | 16.29 | 16.50 | 16.15 | 96218 | 0.25% |
| 01 Jan 2025 | 16.16 | 16.29 | 16.44 | 15.92 | 101410 | 0.44% |
| 31 Dec 2024 | 16.09 | 16.29 | 16.29 | 15.99 | 55294 | 0.44% |
| 30 Dec 2024 | 16.02 | 16.35 | 16.35 | 16.01 | 57519 | -1.35% |
| 27 Dec 2024 | 16.24 | 16.01 | 16.35 | 16.01 | 74296 | 0.50% |
| 26 Dec 2024 | 16.16 | 16.02 | 16.45 | 16.02 | 61622 | 0.44% |
| 24 Dec 2024 | 16.09 | 16.46 | 16.46 | 16.02 | 66119 | -0.25% |
| 23 Dec 2024 | 16.13 | 16.29 | 16.51 | 16.00 | 103697 | -0.98% |
| 20 Dec 2024 | 16.29 | 16.99 | 17.24 | 16.20 | 180337 | -3.04% |
| 19 Dec 2024 | 16.80 | 16.98 | 16.99 | 16.56 | 72337 | -0.30% |
| 18 Dec 2024 | 16.85 | 16.99 | 17.22 | 16.61 | 79605 | -0.12% |
| 17 Dec 2024 | 16.87 | 17.00 | 17.30 | 16.75 | 101148 | -1.40% |
| 16 Dec 2024 | 17.11 | 17.50 | 17.50 | 17.00 | 104949 | -1.50% |
| 13 Dec 2024 | 17.37 | 17.24 | 17.67 | 17.05 | 182073 | 0.75% |
| 12 Dec 2024 | 17.24 | 17.16 | 17.45 | 16.98 | 113232 | 0.52% |
| 11 Dec 2024 | 17.15 | 17.49 | 17.57 | 17.00 | 156388 | -0.75% |
| 10 Dec 2024 | 17.28 | 17.70 | 17.76 | 17.11 | 134595 | -1.71% |
| 09 Dec 2024 | 17.58 | 17.80 | 17.87 | 17.40 | 197625 | 0.29% |
| 06 Dec 2024 | 17.53 | 17.64 | 17.78 | 17.32 | 89903 | 0.34% |
| 05 Dec 2024 | 17.47 | 17.50 | 17.62 | 17.40 | 61548 | 0.11% |
| 04 Dec 2024 | 17.45 | 17.49 | 17.70 | 17.40 | 112646 | -0.57% |
| 03 Dec 2024 | 17.55 | 17.00 | 17.89 | 16.90 | 158023 | 3.24% |
| 02 Dec 2024 | 17.00 | 17.00 | 17.15 | 16.83 | 85603 | -0.06% |
| 29 Nov 2024 | 17.01 | 17.30 | 17.48 | 16.90 | 150385 | -1.10% |
| 28 Nov 2024 | 17.20 | 17.06 | 17.77 | 17.06 | 111039 | 1.06% |
| 27 Nov 2024 | 17.02 | 17.09 | 17.15 | 16.90 | 81045 | 0.18% |
| 26 Nov 2024 | 16.99 | 16.60 | 17.15 | 16.60 | 77478 | 2.35% |
| 25 Nov 2024 | 16.60 | 17.22 | 17.22 | 16.50 | 128270 | 0.00% |
| 22 Nov 2024 | 16.60 | 17.00 | 17.31 | 16.43 | 117940 | -1.95% |
| 21 Nov 2024 | 16.93 | 17.17 | 17.35 | 16.86 | 86524 | -1.40% |
| 19 Nov 2024 | 17.17 | 17.01 | 17.43 | 17.01 | 65806 | 1.42% |
| 18 Nov 2024 | 16.93 | 16.90 | 17.39 | 16.81 | 78120 | -1.91% |
| 14 Nov 2024 | 17.26 | 17.20 | 17.69 | 17.19 | 82796 | 0.70% |
| 13 Nov 2024 | 17.14 | 17.80 | 17.80 | 17.10 | 126902 | -3.16% |
| 12 Nov 2024 | 17.70 | 18.04 | 18.50 | 17.51 | 98917 | -0.39% |
| 11 Nov 2024 | 17.77 | 18.59 | 18.59 | 17.72 | 131003 | -2.95% |
| 08 Nov 2024 | 18.31 | 18.66 | 18.84 | 18.25 | 93883 | -1.51% |
| 07 Nov 2024 | 18.59 | 18.35 | 18.89 | 18.09 | 153698 | 3.05% |
| 06 Nov 2024 | 18.04 | 18.24 | 18.29 | 17.90 | 155385 | 0.28% |
| 05 Nov 2024 | 17.99 | 18.15 | 18.40 | 17.80 | 60153 | 0.78% |
| 04 Nov 2024 | 17.85 | 18.49 | 18.49 | 17.51 | 118649 | -2.67% |
| 01 Nov 2024 | 18.34 | 17.60 | 18.49 | 17.60 | 32973 | 1.33% |
| 31 Oct 2024 | 18.10 | 18.19 | 18.19 | 18.00 | 76086 | 0.50% |
| 30 Oct 2024 | 18.01 | 17.90 | 18.36 | 17.65 | 90313 | 1.81% |
| 29 Oct 2024 | 17.69 | 17.97 | 18.37 | 17.55 | 70401 | -1.56% |
| 28 Oct 2024 | 17.97 | 17.30 | 18.40 | 17.30 | 55918 | 2.51% |
| 25 Oct 2024 | 17.53 | 17.56 | 17.84 | 16.51 | 208963 | -0.17% |
| 24 Oct 2024 | 17.56 | 17.84 | 18.44 | 17.35 | 154978 | 0.06% |
| 23 Oct 2024 | 17.55 | 17.45 | 17.67 | 17.06 | 151242 | 2.27% |
| 22 Oct 2024 | 17.16 | 18.00 | 18.24 | 17.05 | 264024 | -4.56% |
| 21 Oct 2024 | 17.98 | 18.62 | 18.85 | 17.75 | 347353 | -3.07% |
| 18 Oct 2024 | 18.55 | 19.00 | 19.00 | 18.50 | 206185 | -0.91% |
| 17 Oct 2024 | 18.72 | 19.04 | 19.29 | 18.65 | 178723 | -1.68% |
| 16 Oct 2024 | 19.04 | 19.20 | 19.63 | 18.91 | 129701 | -0.68% |
| 15 Oct 2024 | 19.17 | 19.40 | 19.63 | 19.10 | 87865 | 0.16% |
| 14 Oct 2024 | 19.14 | 19.72 | 19.94 | 19.00 | 156680 | -2.79% |
| 11 Oct 2024 | 19.69 | 19.99 | 20.20 | 19.60 | 134275 | -0.91% |
| 10 Oct 2024 | 19.87 | 19.56 | 20.47 | 19.51 | 226629 | 1.58% |
| 09 Oct 2024 | 19.56 | 19.50 | 20.38 | 19.50 | 309692 | 0.98% |
| 08 Oct 2024 | 19.37 | 18.85 | 19.50 | 18.66 | 228134 | 4.36% |
| 07 Oct 2024 | 18.56 | 19.90 | 20.30 | 18.00 | 623949 | -6.26% |
| 04 Oct 2024 | 19.80 | 20.70 | 21.25 | 19.45 | 628017 | -3.88% |
| 03 Oct 2024 | 20.60 | 21.39 | 22.39 | 20.15 | 802534 | -7.54% |
| 01 Oct 2024 | 22.28 | 21.31 | 23.69 | 21.01 | 3673010 | 5.79% |
| 30 Sep 2024 | 21.06 | 19.80 | 21.40 | 19.80 | 1419730 | 6.69% |
| 27 Sep 2024 | 19.74 | 18.97 | 21.30 | 18.88 | 1661881 | 5.79% |
| 26 Sep 2024 | 18.66 | 19.00 | 19.00 | 18.49 | 247637 | -0.59% |
| 25 Sep 2024 | 18.77 | 19.00 | 19.24 | 18.73 | 158881 | -1.16% |
| 24 Sep 2024 | 18.99 | 19.02 | 19.57 | 18.91 | 162450 | -0.16% |
| 23 Sep 2024 | 19.02 | 19.04 | 19.86 | 18.81 | 253272 | 0.53% |
| 20 Sep 2024 | 18.92 | 19.75 | 19.97 | 18.72 | 382467 | -3.67% |
| 19 Sep 2024 | 19.64 | 20.67 | 21.25 | 19.29 | 704889 | -3.30% |
| 18 Sep 2024 | 20.31 | 17.95 | 20.65 | 17.95 | 2152145 | 13.91% |
| 17 Sep 2024 | 17.83 | 18.40 | 18.48 | 17.63 | 220346 | -1.82% |
| 16 Sep 2024 | 18.16 | 18.30 | 18.39 | 18.11 | 157943 | -0.44% |
| 13 Sep 2024 | 18.24 | 18.30 | 18.54 | 18.20 | 102753 | -0.49% |
| 12 Sep 2024 | 18.33 | 18.35 | 18.45 | 18.15 | 106292 | 1.10% |
| 11 Sep 2024 | 18.13 | 18.70 | 18.75 | 18.00 | 175997 | -2.16% |
| 10 Sep 2024 | 18.53 | 18.38 | 18.80 | 18.38 | 121652 | 0.82% |
| 09 Sep 2024 | 18.38 | 18.55 | 18.68 | 18.10 | 107641 | -0.05% |
| 06 Sep 2024 | 18.39 | 18.70 | 18.95 | 18.30 | 168767 | -0.33% |
| 05 Sep 2024 | 18.45 | 18.70 | 18.70 | 18.40 | 105811 | 0.33% |
| 04 Sep 2024 | 18.39 | 18.65 | 18.65 | 18.30 | 151510 | -0.76% |
| 03 Sep 2024 | 18.53 | 18.98 | 18.98 | 18.50 | 153530 | -1.12% |
| 02 Sep 2024 | 18.74 | 19.00 | 19.07 | 18.53 | 161225 | -1.11% |
| 30 Aug 2024 | 18.95 | 19.24 | 19.24 | 18.90 | 101315 | 0.00% |
| 29 Aug 2024 | 18.95 | 19.25 | 19.50 | 18.66 | 151777 | -0.52% |
| 28 Aug 2024 | 19.05 | 19.30 | 19.41 | 19.00 | 92659 | -0.31% |
| 27 Aug 2024 | 19.11 | 19.25 | 19.45 | 18.72 | 144501 | -0.10% |
| 26 Aug 2024 | 19.13 | 19.35 | 19.85 | 19.00 | 189736 | -2.30% |
| 23 Aug 2024 | 19.58 | 19.90 | 19.95 | 19.47 | 167810 | 0.10% |
| 22 Aug 2024 | 19.56 | 19.40 | 20.10 | 19.11 | 467419 | 2.57% |
| 21 Aug 2024 | 19.07 | 19.21 | 19.26 | 18.10 | 293462 | 0.32% |
| 20 Aug 2024 | 19.01 | 19.69 | 19.69 | 18.90 | 150351 | 1.22% |
| 19 Aug 2024 | 18.78 | 18.90 | 19.09 | 18.69 | 229318 | -0.69% |
| 16 Aug 2024 | 18.91 | 19.00 | 19.14 | 18.70 | 93583 | -0.11% |
| 14 Aug 2024 | 18.93 | 19.17 | 19.29 | 18.60 | 145457 | -0.73% |
| 13 Aug 2024 | 19.07 | 19.60 | 19.70 | 19.00 | 100001 | -1.70% |
| 12 Aug 2024 | 19.40 | 19.50 | 19.71 | 19.30 | 56665 | -0.72% |
| 09 Aug 2024 | 19.54 | 19.85 | 20.21 | 19.50 | 116535 | -1.21% |
| 08 Aug 2024 | 19.78 | 19.97 | 20.65 | 19.50 | 340544 | 0.15% |
| 07 Aug 2024 | 19.75 | 19.20 | 20.40 | 18.81 | 389584 | 7.51% |
| 06 Aug 2024 | 18.37 | 19.25 | 19.25 | 18.26 | 170382 | -3.11% |
| 05 Aug 2024 | 18.96 | 19.50 | 19.58 | 18.90 | 244522 | -3.56% |
| 02 Aug 2024 | 19.66 | 19.84 | 19.90 | 19.60 | 156118 | -0.66% |
| 01 Aug 2024 | 19.79 | 20.16 | 20.16 | 19.71 | 112698 | -0.20% |
| 31 Jul 2024 | 19.83 | 19.87 | 20.00 | 19.75 | 160741 | 0.10% |
| 30 Jul 2024 | 19.81 | 19.95 | 19.95 | 19.65 | 220050 | 0.15% |
| 29 Jul 2024 | 19.78 | 20.28 | 20.28 | 19.60 | 281866 | -1.15% |
| 26 Jul 2024 | 20.01 | 20.15 | 20.40 | 19.56 | 354204 | 0.76% |
| 25 Jul 2024 | 19.86 | 19.90 | 20.00 | 19.75 | 157926 | -0.55% |
| 24 Jul 2024 | 19.97 | 20.00 | 20.20 | 19.86 | 149732 | -0.10% |
| 23 Jul 2024 | 19.99 | 20.40 | 20.40 | 19.59 | 202646 | -0.20% |
| 22 Jul 2024 | 20.03 | 20.00 | 20.40 | 19.80 | 120861 | -1.09% |
| 19 Jul 2024 | 20.25 | 20.70 | 20.70 | 20.20 | 110992 | -0.93% |
| 18 Jul 2024 | 20.44 | 20.38 | 20.74 | 20.23 | 172328 | 0.29% |
| 16 Jul 2024 | 20.38 | 20.90 | 20.94 | 20.31 | 171114 | -1.36% |
| 15 Jul 2024 | 20.66 | 20.50 | 21.22 | 20.40 | 216018 | -0.48% |
| 12 Jul 2024 | 20.76 | 20.33 | 21.68 | 20.20 | 418079 | 2.72% |
| 11 Jul 2024 | 20.21 | 20.72 | 20.72 | 20.20 | 141118 | -0.93% |
| 10 Jul 2024 | 20.40 | 20.80 | 20.80 | 20.25 | 152605 | -1.11% |
| 09 Jul 2024 | 20.63 | 20.78 | 20.99 | 20.60 | 157013 | -0.82% |
| 08 Jul 2024 | 20.80 | 21.00 | 21.01 | 20.76 | 162038 | -0.76% |
| 05 Jul 2024 | 20.96 | 21.65 | 21.65 | 20.70 | 248518 | -1.87% |
| 04 Jul 2024 | 21.36 | 21.50 | 21.65 | 21.20 | 154549 | 0.38% |
| 03 Jul 2024 | 21.28 | 21.25 | 21.67 | 20.97 | 230354 | 1.77% |
| 02 Jul 2024 | 20.91 | 21.27 | 21.27 | 20.80 | 173931 | -0.43% |
| 01 Jul 2024 | 21.00 | 21.00 | 21.24 | 20.90 | 132134 | 0.19% |
| 28 Jun 2024 | 20.96 | 21.30 | 21.57 | 20.91 | 236990 | -1.60% |
| 27 Jun 2024 | 21.30 | 21.63 | 21.79 | 21.20 | 206213 | -1.53% |
| 26 Jun 2024 | 21.63 | 21.63 | 22.20 | 21.32 | 352550 | 1.50% |
| 25 Jun 2024 | 21.31 | 21.98 | 21.98 | 21.15 | 281276 | -2.02% |
| 24 Jun 2024 | 21.75 | 22.24 | 22.41 | 21.51 | 255859 | -1.85% |
| 21 Jun 2024 | 22.16 | 21.46 | 22.74 | 21.46 | 622418 | 3.26% |
| 20 Jun 2024 | 21.46 | 21.60 | 21.74 | 21.39 | 193324 | 0.42% |
| 19 Jun 2024 | 21.37 | 21.49 | 21.75 | 21.20 | 174116 | -0.56% |
| 18 Jun 2024 | 21.49 | 22.02 | 22.18 | 21.39 | 267834 | -2.45% |
| 14 Jun 2024 | 22.03 | 22.32 | 22.44 | 21.60 | 221583 | -1.30% |
| 13 Jun 2024 | 22.32 | 22.70 | 22.75 | 21.91 | 398967 | -0.45% |
| 12 Jun 2024 | 22.42 | 21.95 | 22.90 | 21.95 | 309509 | 1.40% |
| 11 Jun 2024 | 22.11 | 21.50 | 22.40 | 21.30 | 425284 | 2.84% |
| 10 Jun 2024 | 21.50 | 21.60 | 21.90 | 21.35 | 276922 | -0.69% |
| 07 Jun 2024 | 21.65 | 20.25 | 21.90 | 20.05 | 726348 | 8.52% |
| 06 Jun 2024 | 19.95 | 20.45 | 20.95 | 19.80 | 407158 | -0.50% |
| 05 Jun 2024 | 20.05 | 19.20 | 20.10 | 18.75 | 198876 | 4.70% |
| 04 Jun 2024 | 19.15 | 20.40 | 20.40 | 19.15 | 379224 | -4.96% |
| 03 Jun 2024 | 20.15 | 21.00 | 21.00 | 20.00 | 272988 | -0.25% |
| 31 May 2024 | 20.20 | 20.50 | 20.90 | 19.85 | 306308 | -1.46% |
| 30 May 2024 | 20.50 | 20.90 | 21.25 | 20.10 | 293110 | -0.73% |
| 29 May 2024 | 20.65 | 20.75 | 20.90 | 20.30 | 416270 | -0.96% |
| 28 May 2024 | 20.85 | 22.00 | 22.00 | 20.85 | 1235441 | -5.01% |
| 27 May 2024 | 21.95 | 23.60 | 23.60 | 21.95 | 569141 | -4.98% |
| 24 May 2024 | 23.10 | 24.25 | 24.40 | 23.00 | 507157 | -3.55% |
| 23 May 2024 | 23.95 | 23.10 | 23.95 | 22.80 | 306909 | 4.81% |
| 22 May 2024 | 22.85 | 21.80 | 22.85 | 21.80 | 370113 | 4.82% |
| 21 May 2024 | 21.80 | 22.40 | 22.40 | 21.75 | 110332 | -0.68% |
| 18 May 2024 | 21.95 | 22.25 | 22.40 | 21.75 | 31514 | -0.23% |
| 17 May 2024 | 22.00 | 22.00 | 22.15 | 21.55 | 110351 | 0.92% |
| 16 May 2024 | 21.80 | 22.25 | 22.35 | 21.70 | 136445 | -1.13% |
| 15 May 2024 | 22.05 | 22.35 | 22.70 | 21.90 | 159613 | 1.15% |
| 14 May 2024 | 21.80 | 21.95 | 21.95 | 21.50 | 113878 | 1.16% |
| 13 May 2024 | 21.55 | 21.70 | 21.85 | 21.05 | 118556 | -0.69% |
| 10 May 2024 | 21.70 | 21.70 | 21.95 | 21.30 | 115438 | 1.40% |
| 09 May 2024 | 21.40 | 22.35 | 22.35 | 21.30 | 151249 | -3.39% |
| 08 May 2024 | 22.15 | 21.40 | 22.30 | 21.35 | 103984 | 4.24% |
| 07 May 2024 | 21.25 | 22.05 | 22.45 | 21.05 | 236714 | -4.06% |
| 06 May 2024 | 22.15 | 22.70 | 22.70 | 22.05 | 105491 | -1.12% |
| 03 May 2024 | 22.40 | 22.90 | 23.05 | 22.20 | 167536 | -2.18% |
| 02 May 2024 | 22.90 | 23.15 | 23.20 | 22.80 | 159998 | 0.44% |
| 30 Apr 2024 | 22.80 | 23.20 | 23.60 | 22.30 | 185812 | -1.72% |
| 29 Apr 2024 | 23.20 | 23.65 | 23.90 | 23.00 | 156731 | -1.07% |
| 26 Apr 2024 | 23.45 | 23.80 | 24.05 | 23.30 | 175175 | -0.42% |
| 25 Apr 2024 | 23.55 | 23.10 | 24.30 | 22.75 | 768641 | 1.73% |
| 24 Apr 2024 | 23.15 | 22.25 | 23.40 | 22.25 | 360082 | 3.58% |
| 23 Apr 2024 | 22.35 | 22.45 | 22.45 | 22.05 | 132970 | 1.36% |
| 22 Apr 2024 | 22.05 | 22.30 | 22.30 | 21.85 | 122335 | 1.15% |
| 19 Apr 2024 | 21.80 | 21.80 | 22.65 | 21.30 | 177033 | -1.13% |
| 18 Apr 2024 | 22.05 | 22.70 | 22.70 | 21.85 | 141464 | -0.45% |
| 16 Apr 2024 | 22.15 | 21.90 | 22.45 | 21.40 | 239126 | 1.14% |
| 15 Apr 2024 | 21.90 | 22.00 | 22.25 | 21.80 | 307008 | -4.16% |
| 12 Apr 2024 | 22.85 | 23.10 | 23.20 | 22.70 | 182607 | -1.30% |
| 10 Apr 2024 | 23.15 | 23.20 | 23.45 | 23.05 | 92831 | -0.22% |
| 09 Apr 2024 | 23.20 | 23.95 | 23.95 | 23.05 | 188598 | -1.28% |
| 08 Apr 2024 | 23.50 | 24.20 | 24.95 | 23.30 | 395433 | -1.67% |
| 05 Apr 2024 | 23.90 | 23.15 | 24.35 | 22.70 | 566916 | 3.02% |
| 04 Apr 2024 | 23.20 | 23.80 | 23.95 | 23.00 | 467271 | 0.00% |
| 03 Apr 2024 | 23.20 | 22.35 | 23.20 | 21.80 | 793042 | 4.98% |
| 02 Apr 2024 | 22.10 | 22.10 | 22.45 | 21.80 | 532942 | 1.61% |
| 01 Apr 2024 | 21.75 | 21.10 | 21.75 | 21.10 | 357873 | 4.82% |
| 28 Mar 2024 | 20.75 | 21.55 | 21.90 | 20.55 | 696785 | -3.71% |
| 27 Mar 2024 | 21.55 | 21.60 | 22.65 | 21.35 | 1140145 | -0.23% |
| 26 Mar 2024 | 21.60 | 23.25 | 23.35 | 21.50 | 426948 | -4.42% |
| 22 Mar 2024 | 22.60 | 21.50 | 22.60 | 21.40 | 207986 | 4.87% |
| 21 Mar 2024 | 21.55 | 20.80 | 21.55 | 20.80 | 112204 | 4.87% |
| 20 Mar 2024 | 20.55 | 21.40 | 21.40 | 20.10 | 364137 | -2.84% |
| 19 Mar 2024 | 21.15 | 21.00 | 21.45 | 21.00 | 237969 | -0.70% |
| 18 Mar 2024 | 21.30 | 21.85 | 22.15 | 21.00 | 345523 | -1.84% |
| 15 Mar 2024 | 21.70 | 21.90 | 22.20 | 20.85 | 372414 | 1.64% |
| 14 Mar 2024 | 21.35 | 20.65 | 22.15 | 20.40 | 1007456 | -0.47% |
| 13 Mar 2024 | 21.45 | 23.65 | 24.20 | 21.45 | 562830 | -9.87% |
| 12 Mar 2024 | 23.80 | 23.20 | 24.50 | 23.00 | 580810 | 0.42% |
| 11 Mar 2024 | 23.70 | 26.00 | 26.10 | 23.60 | 371448 | -8.32% |
| 07 Mar 2024 | 25.85 | 25.70 | 26.20 | 25.55 | 193141 | 0.58% |
| 06 Mar 2024 | 25.70 | 27.75 | 27.95 | 25.25 | 597955 | -7.39% |
| 05 Mar 2024 | 27.75 | 27.60 | 28.40 | 27.50 | 275563 | 0.54% |
| 04 Mar 2024 | 27.60 | 28.50 | 29.00 | 27.30 | 292751 | -3.16% |
| 02 Mar 2024 | 28.50 | 28.40 | 28.75 | 27.80 | 68562 | 1.24% |
| 01 Mar 2024 | 28.15 | 27.70 | 28.95 | 27.70 | 276373 | 2.18% |
| 29 Feb 2024 | 27.55 | 27.85 | 28.30 | 26.90 | 310702 | -1.08% |
| 28 Feb 2024 | 27.85 | 28.50 | 28.80 | 27.80 | 397875 | -2.28% |
| 27 Feb 2024 | 28.50 | 28.50 | 28.95 | 27.80 | 386368 | -0.18% |
| 26 Feb 2024 | 28.55 | 29.55 | 29.60 | 28.45 | 361288 | -3.06% |
| 23 Feb 2024 | 29.45 | 29.55 | 30.00 | 28.75 | 543869 | 0.34% |
| 22 Feb 2024 | 29.35 | 28.15 | 30.10 | 27.80 | 784753 | 4.26% |
| 21 Feb 2024 | 28.15 | 29.75 | 30.30 | 28.00 | 626061 | -4.90% |
| 20 Feb 2024 | 29.60 | 30.20 | 30.65 | 29.40 | 295220 | -1.99% |
| 19 Feb 2024 | 30.20 | 30.00 | 31.35 | 29.70 | 502289 | 0.00% |
| 16 Feb 2024 | 30.20 | 30.10 | 31.45 | 28.80 | 669165 | 1.00% |
| 15 Feb 2024 | 29.90 | 30.25 | 31.20 | 29.80 | 764886 | -0.83% |
| 14 Feb 2024 | 30.15 | 28.30 | 30.60 | 27.35 | 665768 | 4.87% |
| 13 Feb 2024 | 28.75 | 28.90 | 29.80 | 26.75 | 687678 | -0.35% |
| 12 Feb 2024 | 28.85 | 31.40 | 31.95 | 28.65 | 955318 | -7.83% |
| 09 Feb 2024 | 31.30 | 32.85 | 33.95 | 29.50 | 1953466 | -4.43% |
| 08 Feb 2024 | 32.75 | 35.70 | 35.70 | 32.55 | 2366294 | -5.62% |
| 07 Feb 2024 | 34.70 | 33.80 | 35.80 | 33.05 | 4480338 | 5.31% |
| 06 Feb 2024 | 32.95 | 32.50 | 33.80 | 31.55 | 2102877 | 1.85% |
| 05 Feb 2024 | 32.35 | 31.65 | 33.90 | 31.45 | 5547161 | 4.52% |
| 02 Feb 2024 | 30.95 | 28.45 | 30.95 | 28.35 | 4792765 | 9.95% |
| 01 Feb 2024 | 28.15 | 28.75 | 29.10 | 27.65 | 881591 | -2.09% |
| 31 Jan 2024 | 28.75 | 28.85 | 29.35 | 28.25 | 1329409 | 0.35% |
| 30 Jan 2024 | 28.65 | 29.20 | 29.35 | 28.40 | 945410 | -0.17% |
| 29 Jan 2024 | 28.70 | 28.25 | 29.35 | 27.10 | 2073066 | 2.68% |
| 25 Jan 2024 | 27.95 | 27.65 | 28.60 | 27.50 | 1054772 | 1.82% |
| 24 Jan 2024 | 27.45 | 26.50 | 27.80 | 26.30 | 925901 | 4.57% |
| 23 Jan 2024 | 26.25 | 28.30 | 28.75 | 25.95 | 1337778 | -7.57% |
| 20 Jan 2024 | 28.40 | 28.90 | 29.25 | 28.30 | 610934 | -1.56% |
| 19 Jan 2024 | 28.85 | 29.60 | 29.95 | 28.75 | 881316 | -1.20% |
| 18 Jan 2024 | 29.20 | 28.60 | 29.50 | 27.15 | 2008510 | 3.18% |
| 17 Jan 2024 | 28.30 | 28.70 | 29.45 | 28.05 | 1496236 | -2.92% |
| 16 Jan 2024 | 29.15 | 29.80 | 29.80 | 28.00 | 2148385 | -1.35% |
| 15 Jan 2024 | 29.55 | 28.25 | 30.10 | 28.20 | 5627242 | 7.07% |
| 12 Jan 2024 | 27.60 | 25.75 | 27.85 | 25.65 | 7274697 | 8.88% |
| 11 Jan 2024 | 25.35 | 26.50 | 26.50 | 25.25 | 1039828 | -2.87% |
| 10 Jan 2024 | 26.10 | 25.95 | 26.50 | 25.35 | 3130592 | 3.16% |
| 09 Jan 2024 | 25.30 | 23.90 | 25.50 | 23.90 | 2134591 | 6.08% |
| 08 Jan 2024 | 23.85 | 24.00 | 24.00 | 23.55 | 317081 | 0.63% |
| 05 Jan 2024 | 23.70 | 23.60 | 24.30 | 23.40 | 471470 | 0.42% |
| 04 Jan 2024 | 23.60 | 23.25 | 24.30 | 22.90 | 856176 | 2.16% |
| 03 Jan 2024 | 23.10 | 23.20 | 23.50 | 23.00 | 288001 | -1.28% |
| 02 Jan 2024 | 23.40 | 23.50 | 23.75 | 22.80 | 386388 | 0.43% |
| 01 Jan 2024 | 23.30 | 23.10 | 23.50 | 23.10 | 256821 | 1.08% |
| 29 Dec 2023 | 23.05 | 23.00 | 23.40 | 22.80 | 374329 | 0.66% |
| 28 Dec 2023 | 22.90 | 23.65 | 23.65 | 22.45 | 650487 | -1.93% |
| 27 Dec 2023 | 23.35 | 23.95 | 24.25 | 22.90 | 449895 | -2.71% |
| 26 Dec 2023 | 24.00 | 23.80 | 24.35 | 23.70 | 315719 | -0.62% |
| 22 Dec 2023 | 24.15 | 23.75 | 24.95 | 23.60 | 632484 | 1.90% |
| 21 Dec 2023 | 23.70 | 22.95 | 23.90 | 22.40 | 802242 | 3.27% |
| 20 Dec 2023 | 22.95 | 26.00 | 26.25 | 22.90 | 1917425 | -9.82% |
| 19 Dec 2023 | 25.45 | 25.25 | 26.00 | 24.75 | 2012203 | 2.62% |
| 18 Dec 2023 | 24.80 | 23.15 | 25.30 | 23.15 | 2133522 | 5.53% |
| 15 Dec 2023 | 23.50 | 23.30 | 24.20 | 23.10 | 1097255 | 1.95% |
| 14 Dec 2023 | 23.05 | 22.70 | 24.45 | 22.20 | 1325564 | 3.13% |
| 13 Dec 2023 | 22.35 | 22.40 | 22.75 | 22.05 | 248317 | -0.22% |
| 12 Dec 2023 | 22.40 | 22.55 | 22.95 | 22.20 | 361838 | 0.67% |
| 11 Dec 2023 | 22.25 | 23.60 | 23.60 | 22.05 | 498670 | -3.47% |
| 08 Dec 2023 | 23.05 | 24.35 | 24.35 | 22.50 | 1249701 | 0.88% |
| 07 Dec 2023 | 22.85 | 21.00 | 22.85 | 20.85 | 1035603 | 9.86% |
| 06 Dec 2023 | 20.80 | 21.15 | 21.15 | 20.70 | 204554 | -0.48% |
| 05 Dec 2023 | 20.90 | 21.15 | 21.35 | 20.75 | 195714 | -0.95% |
| 04 Dec 2023 | 21.10 | 21.50 | 21.50 | 21.00 | 193074 | -0.24% |
| 01 Dec 2023 | 21.15 | 21.20 | 21.55 | 21.00 | 169962 | -0.94% |
| 30 Nov 2023 | 21.35 | 21.70 | 21.90 | 21.15 | 151093 | -1.84% |
| 29 Nov 2023 | 21.75 | 22.35 | 22.50 | 21.50 | 209717 | -2.25% |
| 28 Nov 2023 | 22.25 | 22.50 | 22.60 | 22.15 | 328548 | -0.22% |
| 24 Nov 2023 | 22.30 | 22.00 | 22.50 | 21.85 | 435840 | 2.53% |
| 23 Nov 2023 | 21.75 | 21.90 | 22.00 | 21.50 | 318903 | 1.16% |
| 22 Nov 2023 | 21.50 | 20.55 | 21.55 | 20.40 | 436575 | 4.62% |
| 21 Nov 2023 | 20.55 | 20.75 | 21.20 | 20.25 | 183445 | -0.24% |
| 20 Nov 2023 | 20.60 | 20.75 | 20.95 | 20.40 | 156614 | 0.24% |
| 17 Nov 2023 | 20.55 | 21.25 | 21.55 | 20.20 | 458461 | -3.29% |
| 16 Nov 2023 | 21.25 | 21.95 | 22.00 | 21.05 | 186815 | -2.30% |
| 15 Nov 2023 | 21.75 | 21.25 | 22.05 | 21.25 | 242371 | 2.35% |
| 13 Nov 2023 | 21.25 | 21.75 | 21.75 | 21.15 | 163302 | -1.39% |
| 12 Nov 2023 | 21.55 | 21.80 | 21.85 | 21.35 | 98637 | 3.11% |
| 10 Nov 2023 | 20.90 | 20.95 | 21.25 | 20.60 | 156453 | -0.24% |
| 09 Nov 2023 | 20.95 | 22.00 | 22.15 | 20.85 | 227080 | -4.34% |
| 08 Nov 2023 | 21.90 | 21.45 | 22.00 | 20.80 | 367500 | 4.29% |
| 07 Nov 2023 | 21.00 | 20.20 | 21.05 | 20.20 | 170821 | 4.48% |
| 06 Nov 2023 | 20.10 | 19.90 | 20.55 | 19.80 | 83586 | 1.01% |
| 03 Nov 2023 | 19.90 | 19.75 | 20.25 | 19.75 | 53204 | 0.00% |
| 02 Nov 2023 | 19.90 | 19.60 | 19.95 | 19.35 | 101200 | 2.84% |
| 01 Nov 2023 | 19.35 | 19.65 | 19.65 | 19.25 | 33833 | -0.51% |
| 31 Oct 2023 | 19.45 | 19.85 | 19.85 | 19.35 | 42772 | 0.00% |
| 30 Oct 2023 | 19.45 | 19.70 | 19.75 | 19.15 | 69998 | -0.77% |
| 27 Oct 2023 | 19.60 | 18.85 | 19.65 | 18.75 | 70205 | 4.53% |
| 26 Oct 2023 | 18.75 | 18.65 | 19.00 | 18.10 | 136304 | -1.32% |
| 25 Oct 2023 | 19.00 | 19.80 | 20.25 | 18.95 | 163211 | -4.76% |
| 23 Oct 2023 | 19.95 | 21.00 | 21.25 | 19.95 | 175252 | -5.00% |
| 20 Oct 2023 | 21.00 | 21.10 | 21.30 | 20.80 | 77360 | 0.00% |
| 19 Oct 2023 | 21.00 | 21.00 | 21.35 | 20.95 | 106404 | -0.24% |
| 18 Oct 2023 | 21.05 | 21.50 | 21.55 | 20.95 | 80677 | -0.24% |
| 17 Oct 2023 | 21.10 | 21.05 | 21.60 | 21.00 | 105001 | 0.00% |
| 16 Oct 2023 | 21.10 | 21.25 | 21.50 | 21.00 | 57481 | -0.71% |
| 13 Oct 2023 | 21.25 | 21.40 | 21.65 | 21.00 | 97627 | -1.16% |
| 12 Oct 2023 | 21.50 | 21.50 | 21.60 | 21.25 | 58693 | 0.70% |
| 11 Oct 2023 | 21.35 | 21.00 | 21.50 | 20.90 | 92458 | 2.40% |
| 10 Oct 2023 | 20.85 | 20.80 | 21.40 | 20.50 | 72575 | 0.24% |
| 09 Oct 2023 | 20.80 | 21.60 | 21.60 | 20.75 | 159828 | -4.59% |
| 06 Oct 2023 | 21.80 | 21.50 | 21.95 | 21.00 | 139290 | 2.11% |
| 05 Oct 2023 | 21.35 | 21.15 | 21.85 | 21.15 | 95107 | 0.95% |
| 04 Oct 2023 | 21.15 | 21.65 | 22.30 | 21.00 | 141662 | -2.31% |
| 03 Oct 2023 | 21.65 | 21.95 | 22.50 | 21.45 | 98624 | -1.37% |
| 29 Sep 2023 | 21.95 | 22.00 | 22.45 | 21.55 | 113304 | -0.23% |
| 28 Sep 2023 | 22.00 | 22.25 | 22.45 | 21.80 | 99156 | -0.45% |
| 27 Sep 2023 | 22.10 | 22.30 | 22.30 | 21.80 | 75690 | -0.90% |
| 26 Sep 2023 | 22.30 | 23.25 | 23.25 | 22.15 | 89617 | -1.98% |
| 25 Sep 2023 | 22.75 | 23.20 | 23.45 | 22.40 | 165637 | 0.22% |
| 22 Sep 2023 | 22.70 | 22.25 | 23.00 | 21.10 | 293600 | 2.71% |
| 21 Sep 2023 | 22.10 | 22.95 | 23.60 | 21.85 | 521706 | -3.07% |
| 20 Sep 2023 | 22.80 | 22.45 | 22.80 | 21.75 | 362878 | 4.83% |
| 18 Sep 2023 | 21.75 | 21.15 | 21.75 | 21.00 | 197242 | 4.82% |
| 15 Sep 2023 | 20.75 | 21.50 | 21.90 | 20.60 | 340034 | -3.26% |
| 14 Sep 2023 | 21.45 | 22.00 | 22.30 | 21.10 | 214941 | -0.69% |
| 13 Sep 2023 | 21.60 | 21.50 | 21.80 | 20.50 | 305002 | 1.41% |
| 12 Sep 2023 | 21.30 | 22.50 | 22.80 | 21.30 | 338291 | -4.91% |
| 11 Sep 2023 | 22.40 | 22.30 | 22.75 | 22.10 | 229195 | 0.90% |
| 08 Sep 2023 | 22.20 | 22.70 | 23.00 | 22.05 | 343890 | -2.42% |
| 07 Sep 2023 | 22.75 | 22.30 | 23.70 | 22.25 | 291343 | -2.36% |
| 06 Sep 2023 | 23.30 | 24.55 | 24.60 | 23.10 | 681724 | -3.72% |
| 05 Sep 2023 | 24.20 | 22.80 | 25.05 | 22.55 | 2051423 | 6.14% |
| 04 Sep 2023 | 22.80 | 23.80 | 24.10 | 22.65 | 1096176 | -4.40% |
| 01 Sep 2023 | 23.85 | 23.40 | 24.60 | 22.25 | 2229012 | 1.71% |
| 31 Aug 2023 | 23.45 | 22.35 | 24.15 | 21.65 | 7429314 | 7.08% |
| 30 Aug 2023 | 21.90 | 18.35 | 21.90 | 18.25 | 6493794 | 20.00% |
| 29 Aug 2023 | 18.25 | 18.35 | 18.35 | 18.15 | 194280 | 0.00% |
| 28 Aug 2023 | 18.25 | 18.35 | 18.50 | 18.05 | 171588 | 0.00% |
| 25 Aug 2023 | 18.25 | 18.45 | 18.70 | 18.00 | 240577 | -0.27% |
| 24 Aug 2023 | 18.30 | 19.00 | 19.00 | 18.20 | 229284 | -2.14% |
| 23 Aug 2023 | 18.70 | 18.95 | 19.15 | 18.65 | 230147 | 0.00% |
| 22 Aug 2023 | 18.70 | 18.15 | 18.90 | 17.90 | 487221 | 4.47% |
| 21 Aug 2023 | 17.90 | 18.10 | 18.20 | 17.70 | 145831 | -0.56% |
| 18 Aug 2023 | 18.00 | 18.15 | 18.45 | 17.90 | 185974 | -0.83% |
| 17 Aug 2023 | 18.15 | 18.65 | 18.65 | 18.05 | 163965 | -1.09% |
| 16 Aug 2023 | 18.35 | 18.80 | 18.80 | 18.10 | 236990 | -2.65% |
| 14 Aug 2023 | 18.85 | 18.65 | 19.95 | 18.10 | 675704 | 1.34% |
| 11 Aug 2023 | 18.60 | 19.00 | 19.30 | 18.50 | 210280 | -1.06% |
| 10 Aug 2023 | 18.80 | 18.75 | 19.50 | 18.70 | 568449 | 0.80% |
| 09 Aug 2023 | 18.65 | 17.95 | 19.20 | 17.90 | 780521 | 4.48% |
| 08 Aug 2023 | 17.85 | 17.80 | 17.95 | 17.60 | 134500 | 0.85% |
| 07 Aug 2023 | 17.70 | 17.90 | 17.90 | 17.55 | 148443 | 0.57% |
| 04 Aug 2023 | 17.60 | 17.45 | 18.00 | 17.10 | 328718 | 2.92% |
| 03 Aug 2023 | 17.10 | 17.55 | 17.55 | 17.05 | 140217 | -1.16% |
| 02 Aug 2023 | 17.30 | 17.70 | 17.70 | 17.15 | 91626 | -0.57% |
| 01 Aug 2023 | 17.40 | 17.50 | 17.65 | 17.20 | 143137 | 0.58% |
| 31 Jul 2023 | 17.30 | 17.40 | 17.50 | 17.20 | 104115 | 0.00% |
| 28 Jul 2023 | 17.30 | 17.70 | 17.70 | 17.10 | 271488 | -0.86% |
| 27 Jul 2023 | 17.45 | 17.95 | 17.95 | 17.40 | 157662 | -1.13% |
| 26 Jul 2023 | 17.65 | 17.80 | 17.95 | 17.60 | 93862 | -0.84% |
| 25 Jul 2023 | 17.80 | 17.75 | 18.10 | 17.50 | 141642 | 0.56% |
| 24 Jul 2023 | 17.70 | 17.85 | 17.90 | 17.50 | 110929 | 0.28% |
| 21 Jul 2023 | 17.65 | 17.80 | 18.00 | 17.40 | 200441 | -0.84% |
| 20 Jul 2023 | 17.80 | 17.90 | 18.40 | 17.60 | 391781 | 0.56% |
| 19 Jul 2023 | 17.70 | 17.90 | 18.25 | 17.65 | 224160 | -0.84% |
| 18 Jul 2023 | 17.85 | 18.30 | 18.35 | 17.65 | 221828 | -1.65% |
| 17 Jul 2023 | 18.15 | 18.90 | 19.15 | 18.05 | 511176 | -3.46% |
| 14 Jul 2023 | 18.80 | 16.60 | 19.35 | 16.35 | 1767796 | 13.60% |
| 13 Jul 2023 | 16.55 | 16.85 | 16.90 | 16.45 | 144290 | -1.49% |
| 12 Jul 2023 | 16.80 | 17.05 | 17.05 | 16.75 | 78816 | 0.00% |
| 11 Jul 2023 | 16.80 | 17.00 | 17.05 | 16.70 | 118024 | -0.30% |
| 10 Jul 2023 | 16.85 | 17.05 | 17.25 | 16.75 | 98388 | -1.17% |
| 07 Jul 2023 | 17.05 | 16.80 | 17.20 | 16.70 | 145111 | 1.19% |
| 06 Jul 2023 | 16.85 | 16.70 | 17.00 | 16.35 | 179304 | 0.00% |
| 05 Jul 2023 | 16.85 | 17.05 | 17.20 | 16.75 | 218751 | -0.88% |
| 04 Jul 2023 | 17.00 | 17.15 | 17.25 | 16.95 | 114003 | -0.29% |
| 03 Jul 2023 | 17.05 | 17.30 | 17.30 | 17.00 | 132370 | -0.58% |
| 30 Jun 2023 | 17.15 | 17.30 | 17.55 | 17.10 | 140536 | -0.87% |
| 28 Jun 2023 | 17.30 | 17.15 | 17.60 | 17.00 | 180321 | 1.17% |
| 27 Jun 2023 | 17.10 | 17.30 | 17.30 | 17.05 | 120248 | -0.58% |
| 26 Jun 2023 | 17.20 | 17.05 | 17.40 | 17.00 | 71492 | 0.88% |
| 23 Jun 2023 | 17.05 | 17.30 | 17.30 | 16.95 | 125407 | -1.45% |
| 22 Jun 2023 | 17.30 | 17.75 | 17.85 | 17.20 | 140824 | -2.54% |
| 21 Jun 2023 | 17.75 | 16.90 | 18.15 | 16.90 | 454696 | 4.72% |
| 20 Jun 2023 | 16.95 | 17.10 | 17.20 | 16.85 | 118503 | -0.29% |
| 19 Jun 2023 | 17.00 | 17.30 | 17.50 | 16.90 | 309335 | -1.45% |
| 16 Jun 2023 | 17.25 | 17.40 | 17.45 | 17.10 | 213813 | -0.29% |
| 15 Jun 2023 | 17.30 | 17.80 | 18.00 | 17.20 | 245683 | -1.98% |
| 14 Jun 2023 | 17.65 | 18.25 | 18.25 | 17.50 | 154883 | -1.94% |
| 13 Jun 2023 | 18.00 | 18.10 | 18.50 | 17.95 | 126799 | -0.55% |
| 12 Jun 2023 | 18.10 | 17.65 | 18.90 | 17.65 | 136381 | 1.69% |
| 09 Jun 2023 | 17.80 | 17.95 | 18.35 | 17.70 | 118696 | -0.84% |
| 08 Jun 2023 | 17.95 | 18.10 | 18.45 | 17.80 | 144360 | -0.55% |
| 07 Jun 2023 | 18.05 | 18.10 | 18.25 | 17.90 | 131408 | 0.56% |
| 06 Jun 2023 | 17.95 | 18.45 | 18.75 | 17.85 | 167624 | -2.71% |
| 05 Jun 2023 | 18.45 | 18.30 | 18.85 | 18.30 | 182254 | 1.93% |
| 02 Jun 2023 | 18.10 | 17.70 | 18.30 | 17.60 | 255535 | 2.26% |
| 01 Jun 2023 | 17.70 | 17.30 | 18.00 | 17.30 | 133013 | 2.02% |
| 31 May 2023 | 17.35 | 17.25 | 17.70 | 17.25 | 86910 | -0.86% |
| 30 May 2023 | 17.50 | 17.40 | 17.70 | 17.05 | 134695 | 0.57% |
| 29 May 2023 | 17.40 | 17.60 | 17.65 | 16.65 | 146437 | -0.29% |
| 26 May 2023 | 17.45 | 17.40 | 17.70 | 17.25 | 90446 | 0.87% |
| 25 May 2023 | 17.30 | 17.45 | 17.65 | 17.20 | 84924 | -0.57% |
| 24 May 2023 | 17.40 | 17.50 | 17.85 | 17.10 | 147371 | -0.57% |
| 23 May 2023 | 17.50 | 17.55 | 17.95 | 17.30 | 160881 | 0.29% |
| 22 May 2023 | 17.45 | 17.90 | 17.90 | 17.25 | 98331 | 0.00% |
| 19 May 2023 | 17.45 | 17.95 | 18.10 | 17.15 | 156886 | -2.79% |
| 18 May 2023 | 17.95 | 18.35 | 18.40 | 17.70 | 121578 | -1.37% |
| 17 May 2023 | 18.20 | 18.05 | 18.45 | 18.00 | 124079 | 0.83% |
| 16 May 2023 | 18.05 | 18.50 | 18.55 | 18.00 | 137428 | -0.55% |
| 15 May 2023 | 18.15 | 18.55 | 18.85 | 18.10 | 118952 | -2.16% |
| 12 May 2023 | 18.55 | 18.55 | 18.85 | 18.40 | 114489 | -0.27% |
| 11 May 2023 | 18.60 | 18.00 | 19.05 | 17.60 | 422543 | 5.08% |
| 10 May 2023 | 17.70 | 18.25 | 18.95 | 17.35 | 344472 | -3.54% |
| 09 May 2023 | 18.35 | 19.00 | 19.15 | 18.30 | 291226 | -3.17% |
| 08 May 2023 | 18.95 | 19.40 | 20.80 | 18.40 | 2414612 | -2.07% |
| 05 May 2023 | 19.35 | 16.65 | 19.80 | 16.30 | 3104979 | 17.27% |
| 04 May 2023 | 16.50 | 16.35 | 16.70 | 16.25 | 171334 | 1.54% |
| 03 May 2023 | 16.25 | 16.40 | 16.70 | 16.00 | 209344 | -0.91% |
| 02 May 2023 | 16.40 | 15.80 | 16.60 | 15.80 | 353837 | 4.13% |
| 28 Apr 2023 | 15.75 | 15.70 | 15.85 | 15.55 | 154684 | 0.96% |
| 27 Apr 2023 | 15.60 | 15.30 | 15.75 | 15.30 | 171218 | 0.97% |
| 26 Apr 2023 | 15.45 | 15.50 | 15.70 | 15.15 | 155662 | 0.65% |
| 25 Apr 2023 | 15.35 | 15.35 | 15.50 | 15.10 | 235994 | 1.32% |
| 24 Apr 2023 | 15.15 | 15.85 | 16.20 | 15.00 | 582031 | -4.42% |
| 21 Apr 2023 | 15.85 | 15.65 | 15.95 | 15.65 | 132231 | 1.28% |
| 20 Apr 2023 | 15.65 | 16.55 | 16.70 | 15.55 | 276116 | -4.57% |
| 19 Apr 2023 | 16.40 | 15.85 | 16.50 | 15.65 | 197256 | 4.46% |
| 18 Apr 2023 | 15.70 | 16.00 | 16.25 | 14.85 | 213057 | -1.88% |
| 17 Apr 2023 | 16.00 | 16.40 | 16.60 | 14.65 | 346424 | -3.03% |
| 13 Apr 2023 | 16.50 | 16.35 | 16.70 | 16.30 | 275135 | -0.60% |
| 12 Apr 2023 | 16.60 | 16.35 | 16.90 | 16.00 | 315581 | 1.84% |
| 11 Apr 2023 | 16.30 | 16.05 | 16.45 | 15.90 | 205636 | 2.19% |
| 10 Apr 2023 | 15.95 | 16.40 | 16.45 | 15.65 | 390056 | 1.27% |
| 06 Apr 2023 | 15.75 | 15.20 | 15.90 | 15.00 | 427153 | 3.96% |
| 05 Apr 2023 | 15.15 | 14.75 | 15.80 | 14.50 | 576157 | 3.77% |
| 03 Apr 2023 | 14.60 | 13.55 | 14.70 | 13.55 | 416660 | 8.15% |
| 31 Mar 2023 | 13.50 | 13.25 | 13.90 | 13.25 | 546210 | -0.37% |
| 29 Mar 2023 | 13.55 | 12.95 | 14.15 | 12.80 | 595979 | 5.04% |
| 28 Mar 2023 | 12.90 | 14.25 | 14.25 | 12.75 | 824976 | -8.51% |
| 27 Mar 2023 | 14.10 | 14.50 | 14.85 | 14.00 | 452610 | -4.73% |
| 24 Mar 2023 | 14.80 | 14.55 | 15.30 | 14.55 | 452839 | 2.07% |
| 23 Mar 2023 | 14.50 | 15.25 | 15.30 | 14.45 | 447856 | -3.97% |
| 22 Mar 2023 | 15.10 | 15.15 | 15.65 | 14.90 | 297661 | 1.00% |
| 21 Mar 2023 | 14.95 | 15.65 | 15.95 | 14.90 | 538258 | -3.55% |
| 20 Mar 2023 | 15.50 | 16.05 | 16.20 | 15.30 | 299196 | -4.62% |
| 17 Mar 2023 | 16.25 | 16.50 | 16.60 | 16.05 | 169712 | -0.31% |
| 16 Mar 2023 | 16.30 | 16.60 | 16.60 | 16.20 | 130222 | -2.10% |
| 15 Mar 2023 | 16.65 | 16.70 | 17.10 | 16.55 | 231515 | -0.30% |
| 14 Mar 2023 | 16.70 | 17.40 | 17.45 | 16.50 | 313402 | -3.19% |
| 13 Mar 2023 | 17.25 | 18.10 | 18.10 | 17.20 | 223406 | -3.63% |
| 10 Mar 2023 | 17.90 | 17.80 | 18.00 | 17.60 | 143320 | 0.28% |
| 09 Mar 2023 | 17.85 | 18.20 | 18.50 | 17.80 | 274105 | -1.11% |
| 08 Mar 2023 | 18.05 | 18.35 | 18.35 | 17.50 | 316810 | -0.82% |
| 06 Mar 2023 | 18.20 | 18.25 | 18.70 | 18.10 | 228815 | -0.27% |
| 03 Mar 2023 | 18.25 | 18.15 | 18.35 | 18.00 | 187355 | 1.39% |
| 02 Mar 2023 | 18.00 | 18.60 | 18.60 | 17.85 | 163209 | -2.17% |
| 01 Mar 2023 | 18.40 | 17.50 | 18.45 | 17.35 | 227752 | 4.84% |
| 28 Feb 2023 | 17.55 | 17.50 | 17.70 | 17.30 | 122311 | 1.45% |
| 27 Feb 2023 | 17.30 | 18.10 | 18.10 | 17.20 | 538861 | -4.42% |
| 24 Feb 2023 | 18.10 | 18.20 | 18.35 | 18.00 | 145783 | 0.00% |
| 23 Feb 2023 | 18.10 | 18.60 | 18.65 | 18.00 | 220735 | -2.43% |
| 22 Feb 2023 | 18.55 | 19.20 | 19.20 | 18.10 | 237313 | -2.62% |
| 21 Feb 2023 | 19.05 | 19.00 | 19.40 | 18.95 | 142890 | 0.26% |
| 20 Feb 2023 | 19.00 | 19.60 | 19.70 | 18.95 | 214964 | -2.81% |
| 17 Feb 2023 | 19.55 | 20.00 | 20.10 | 19.40 | 257632 | -2.49% |
| 16 Feb 2023 | 20.05 | 20.05 | 20.40 | 19.90 | 267843 | -0.50% |
| 15 Feb 2023 | 20.15 | 20.50 | 20.60 | 20.00 | 132763 | -0.49% |
| 14 Feb 2023 | 20.25 | 21.10 | 21.10 | 20.00 | 265438 | -3.34% |
| 13 Feb 2023 | 20.95 | 21.40 | 21.40 | 20.80 | 88838 | -1.41% |
| 10 Feb 2023 | 21.25 | 20.90 | 21.60 | 20.75 | 189672 | 1.67% |
| 09 Feb 2023 | 20.90 | 20.90 | 21.30 | 20.80 | 114882 | -0.24% |
| 08 Feb 2023 | 20.95 | 21.10 | 21.10 | 20.75 | 123554 | 0.48% |
| 07 Feb 2023 | 20.85 | 21.30 | 21.30 | 20.70 | 156294 | -0.95% |
| 06 Feb 2023 | 21.05 | 21.00 | 21.30 | 21.00 | 137453 | 0.24% |
| 03 Feb 2023 | 21.00 | 21.55 | 21.70 | 20.80 | 329941 | -2.33% |
| 02 Feb 2023 | 21.50 | 21.95 | 22.05 | 21.40 | 141247 | -1.15% |
| 01 Feb 2023 | 21.75 | 22.10 | 22.65 | 21.60 | 194557 | -0.68% |
| 31 Jan 2023 | 21.90 | 21.75 | 22.10 | 21.50 | 136966 | 1.86% |
| 30 Jan 2023 | 21.50 | 21.75 | 22.15 | 21.35 | 106623 | -1.15% |
| 27 Jan 2023 | 21.75 | 22.25 | 22.50 | 21.00 | 266448 | -2.25% |
| 25 Jan 2023 | 22.25 | 22.25 | 22.45 | 22.00 | 175606 | -0.45% |
| 24 Jan 2023 | 22.35 | 22.20 | 22.95 | 22.20 | 182365 | 0.90% |
| 23 Jan 2023 | 22.15 | 22.80 | 22.95 | 22.00 | 347982 | -2.64% |
| 20 Jan 2023 | 22.75 | 23.25 | 23.25 | 22.75 | 132763 | -1.09% |
| 19 Jan 2023 | 23.00 | 23.25 | 23.40 | 22.95 | 63173 | -1.08% |
| 18 Jan 2023 | 23.25 | 22.95 | 23.85 | 22.95 | 300863 | 1.31% |
| 17 Jan 2023 | 22.95 | 23.00 | 23.20 | 22.55 | 126751 | 0.22% |
| 16 Jan 2023 | 22.90 | 23.20 | 23.25 | 22.80 | 160581 | -0.87% |
| 13 Jan 2023 | 23.10 | 23.10 | 23.35 | 22.90 | 95661 | 0.22% |
| 12 Jan 2023 | 23.05 | 23.35 | 23.45 | 22.95 | 112176 | -0.86% |
| 11 Jan 2023 | 23.25 | 23.25 | 23.55 | 23.15 | 79013 | 0.43% |
| 10 Jan 2023 | 23.15 | 23.35 | 23.50 | 23.05 | 89157 | -0.43% |
| 09 Jan 2023 | 23.25 | 23.60 | 23.80 | 23.10 | 198644 | 0.00% |
| 06 Jan 2023 | 23.25 | 23.60 | 23.65 | 23.10 | 178969 | -0.64% |
| 05 Jan 2023 | 23.40 | 23.60 | 23.65 | 23.30 | 106928 | -0.43% |
| 04 Jan 2023 | 23.50 | 24.00 | 24.00 | 23.30 | 164215 | -1.26% |
| 03 Jan 2023 | 23.80 | 23.75 | 24.10 | 23.70 | 168931 | 0.00% |
| 02 Jan 2023 | 23.80 | 23.65 | 24.05 | 23.65 | 181907 | 0.00% |
| 30 Dec 2022 | 23.80 | 23.95 | 24.60 | 23.75 | 267714 | 0.63% |
| 29 Dec 2022 | 23.65 | 23.80 | 24.10 | 23.50 | 139454 | -0.63% |
| 28 Dec 2022 | 23.80 | 23.90 | 24.20 | 23.75 | 125778 | 0.63% |
| 27 Dec 2022 | 23.65 | 23.55 | 24.25 | 23.55 | 300948 | 0.85% |
| 26 Dec 2022 | 23.45 | 22.95 | 23.75 | 22.55 | 323367 | 4.22% |
| 23 Dec 2022 | 22.50 | 22.85 | 24.00 | 22.05 | 869494 | -0.66% |
| 22 Dec 2022 | 22.65 | 23.85 | 24.15 | 22.00 | 504116 | -4.23% |
| 21 Dec 2022 | 23.65 | 24.45 | 25.40 | 23.40 | 507255 | -2.47% |
| 20 Dec 2022 | 24.25 | 24.60 | 25.20 | 24.10 | 218371 | -1.02% |
| 19 Dec 2022 | 24.50 | 24.90 | 24.95 | 24.30 | 223019 | -1.01% |
| 16 Dec 2022 | 24.75 | 25.35 | 25.50 | 24.60 | 310780 | -1.79% |
| 15 Dec 2022 | 25.20 | 25.45 | 25.95 | 25.10 | 246423 | -0.40% |
| 14 Dec 2022 | 25.30 | 25.20 | 26.10 | 24.80 | 462286 | 1.20% |
| 13 Dec 2022 | 25.00 | 25.20 | 25.35 | 24.75 | 348706 | 0.00% |
| 12 Dec 2022 | 25.00 | 25.35 | 25.40 | 24.70 | 305886 | -1.57% |
| 09 Dec 2022 | 25.40 | 27.20 | 27.20 | 25.30 | 688693 | -5.22% |
| 08 Dec 2022 | 26.80 | 25.60 | 27.55 | 25.60 | 2098934 | 5.72% |
| 07 Dec 2022 | 25.35 | 25.50 | 26.05 | 25.05 | 345086 | -0.59% |
| 06 Dec 2022 | 25.50 | 26.00 | 26.25 | 25.30 | 276898 | -1.16% |
| 05 Dec 2022 | 25.80 | 24.95 | 26.00 | 24.95 | 637728 | 4.24% |
| 02 Dec 2022 | 24.75 | 24.60 | 25.20 | 24.30 | 470826 | 1.64% |
| 01 Dec 2022 | 24.35 | 24.00 | 25.10 | 23.95 | 572872 | 2.31% |
| 30 Nov 2022 | 23.80 | 24.00 | 24.05 | 23.60 | 167168 | -0.42% |
| 29 Nov 2022 | 23.90 | 23.90 | 24.20 | 23.80 | 134769 | 0.00% |
| 28 Nov 2022 | 23.90 | 23.85 | 24.35 | 23.85 | 257284 | 0.21% |
| 25 Nov 2022 | 23.85 | 23.75 | 24.30 | 23.65 | 224303 | 0.85% |
| 24 Nov 2022 | 23.65 | 23.10 | 24.20 | 23.10 | 285494 | 1.72% |
| 23 Nov 2022 | 23.25 | 23.50 | 23.70 | 23.10 | 196556 | -0.43% |
| 22 Nov 2022 | 23.35 | 23.75 | 24.00 | 22.80 | 189822 | -0.64% |
| 21 Nov 2022 | 23.50 | 23.40 | 23.90 | 23.30 | 151338 | -0.63% |
| 18 Nov 2022 | 23.65 | 24.20 | 24.20 | 23.50 | 176340 | -1.25% |
| 17 Nov 2022 | 23.95 | 24.25 | 24.40 | 23.70 | 127183 | -0.42% |
| 16 Nov 2022 | 24.05 | 24.60 | 24.70 | 24.00 | 189674 | -2.24% |
| 15 Nov 2022 | 24.60 | 24.40 | 24.70 | 24.25 | 157975 | 1.86% |
| 14 Nov 2022 | 24.15 | 24.85 | 25.00 | 23.60 | 424820 | -2.82% |
| 11 Nov 2022 | 24.85 | 24.40 | 26.10 | 23.80 | 461843 | 5.07% |
| 10 Nov 2022 | 23.65 | 24.10 | 24.35 | 23.30 | 235059 | -2.27% |
| 09 Nov 2022 | 24.20 | 24.40 | 24.65 | 24.15 | 128756 | -1.02% |
| 07 Nov 2022 | 24.45 | 24.40 | 24.85 | 24.25 | 170300 | 0.41% |
| 04 Nov 2022 | 24.35 | 24.40 | 24.60 | 24.00 | 131245 | -1.02% |
| 03 Nov 2022 | 24.60 | 24.95 | 24.95 | 24.50 | 254340 | 0.41% |
| 02 Nov 2022 | 24.50 | 24.35 | 24.80 | 23.90 | 313751 | 3.38% |
| 01 Nov 2022 | 23.70 | 23.80 | 24.60 | 23.50 | 378087 | 0.64% |
| 31 Oct 2022 | 23.55 | 24.25 | 24.25 | 23.30 | 219874 | -0.84% |
| 28 Oct 2022 | 23.75 | 23.60 | 23.95 | 23.60 | 129526 | 0.85% |
| 27 Oct 2022 | 23.55 | 24.00 | 24.35 | 22.90 | 271723 | -1.46% |
| 25 Oct 2022 | 23.90 | 23.45 | 24.15 | 23.35 | 258415 | 2.36% |
| 24 Oct 2022 | 23.35 | 24.10 | 24.40 | 23.00 | 486429 | -3.71% |
| 21 Oct 2022 | 24.25 | 24.75 | 24.95 | 24.00 | 305422 | -1.62% |
| 20 Oct 2022 | 24.65 | 25.50 | 25.55 | 24.50 | 300406 | -3.71% |
| 19 Oct 2022 | 25.60 | 25.00 | 26.80 | 25.00 | 1527672 | 5.79% |
| 18 Oct 2022 | 24.20 | 23.95 | 25.35 | 23.60 | 372078 | 2.54% |
| 17 Oct 2022 | 23.60 | 23.80 | 23.80 | 23.30 | 122145 | -1.05% |
| 14 Oct 2022 | 23.85 | 24.65 | 24.75 | 23.70 | 194983 | -1.85% |
| 13 Oct 2022 | 24.30 | 24.65 | 24.80 | 24.10 | 94612 | -1.42% |
| 12 Oct 2022 | 24.65 | 25.00 | 25.10 | 24.30 | 108274 | -0.80% |
| 11 Oct 2022 | 24.85 | 25.00 | 25.40 | 24.70 | 175301 | 0.00% |
| 10 Oct 2022 | 24.85 | 25.10 | 25.20 | 24.50 | 176136 | -1.78% |
| 07 Oct 2022 | 25.30 | 25.35 | 26.25 | 24.85 | 555750 | 0.20% |
| 06 Oct 2022 | 25.25 | 24.10 | 25.95 | 24.10 | 417238 | 5.21% |
| 04 Oct 2022 | 24.00 | 23.95 | 24.45 | 23.75 | 134029 | 1.69% |
| 03 Oct 2022 | 23.60 | 24.10 | 24.10 | 23.50 | 87348 | -1.87% |
| 30 Sep 2022 | 24.05 | 23.65 | 24.30 | 23.40 | 141085 | 1.91% |
| 29 Sep 2022 | 23.60 | 23.95 | 24.25 | 23.30 | 184956 | 1.07% |
| 28 Sep 2022 | 23.35 | 23.55 | 24.05 | 23.10 | 171300 | -1.06% |
| 27 Sep 2022 | 23.60 | 24.20 | 24.20 | 23.25 | 193359 | 0.43% |
| 26 Sep 2022 | 23.50 | 23.85 | 24.95 | 23.00 | 281905 | -1.88% |
| 23 Sep 2022 | 23.95 | 25.00 | 25.15 | 23.65 | 275260 | -4.01% |
| 22 Sep 2022 | 24.95 | 24.50 | 25.40 | 24.40 | 217834 | 1.63% |
| 21 Sep 2022 | 24.55 | 25.20 | 25.60 | 24.35 | 357468 | -2.58% |
| 20 Sep 2022 | 25.20 | 25.75 | 26.00 | 24.85 | 197063 | -0.98% |
| 19 Sep 2022 | 25.45 | 25.75 | 26.10 | 25.20 | 207359 | -1.17% |
| 16 Sep 2022 | 25.75 | 26.45 | 26.80 | 25.45 | 338078 | -2.09% |
| 15 Sep 2022 | 26.30 | 26.50 | 26.95 | 26.05 | 334699 | -0.38% |
| 14 Sep 2022 | 26.40 | 26.90 | 26.90 | 26.00 | 462169 | -2.22% |
| 13 Sep 2022 | 27.00 | 27.35 | 27.70 | 26.50 | 425955 | -0.18% |
| 12 Sep 2022 | 27.05 | 27.50 | 27.85 | 27.00 | 318928 | -1.10% |
| 09 Sep 2022 | 27.35 | 27.90 | 28.00 | 26.75 | 548127 | -1.26% |
| 08 Sep 2022 | 27.70 | 28.35 | 28.85 | 27.55 | 684784 | -1.60% |
| 07 Sep 2022 | 28.15 | 26.95 | 28.75 | 26.65 | 1506729 | 5.04% |
| 06 Sep 2022 | 26.80 | 27.40 | 27.50 | 26.50 | 445565 | -0.56% |
| 05 Sep 2022 | 26.95 | 26.80 | 27.40 | 26.70 | 406579 | 1.13% |
| 02 Sep 2022 | 26.65 | 25.85 | 27.60 | 25.70 | 1267690 | 3.70% |
| 01 Sep 2022 | 25.70 | 25.60 | 25.90 | 25.40 | 256457 | 0.19% |
| 30 Aug 2022 | 25.65 | 25.55 | 26.25 | 25.55 | 291322 | 0.59% |
| 29 Aug 2022 | 25.50 | 25.30 | 25.95 | 25.00 | 268654 | -1.16% |
| 26 Aug 2022 | 25.80 | 25.70 | 26.05 | 25.50 | 236680 | 1.18% |
| 25 Aug 2022 | 25.50 | 26.00 | 26.15 | 25.00 | 223321 | -1.16% |
| 24 Aug 2022 | 25.80 | 24.85 | 26.35 | 24.85 | 487435 | 3.82% |
| 23 Aug 2022 | 24.85 | 24.40 | 25.65 | 24.20 | 287247 | 1.43% |
| 22 Aug 2022 | 24.50 | 25.60 | 25.60 | 24.25 | 459658 | -3.73% |
| 19 Aug 2022 | 25.45 | 26.30 | 26.40 | 25.05 | 460754 | -2.49% |
| 18 Aug 2022 | 26.10 | 26.10 | 26.75 | 25.90 | 505520 | 0.00% |
| 17 Aug 2022 | 26.10 | 27.00 | 27.00 | 26.00 | 584274 | -2.43% |
| 16 Aug 2022 | 26.75 | 27.00 | 27.50 | 26.50 | 332183 | -0.37% |
| 12 Aug 2022 | 26.85 | 26.65 | 27.80 | 26.05 | 617842 | 1.51% |
| 11 Aug 2022 | 26.45 | 26.95 | 27.00 | 26.20 | 168848 | -0.94% |
| 10 Aug 2022 | 26.70 | 26.80 | 27.25 | 26.10 | 265726 | -1.29% |
| 08 Aug 2022 | 27.05 | 26.90 | 29.00 | 26.35 | 723105 | 0.00% |
| 05 Aug 2022 | 27.05 | 28.50 | 28.50 | 26.90 | 704691 | -4.42% |
| 04 Aug 2022 | 28.30 | 25.25 | 29.55 | 25.20 | 4331998 | 12.97% |
| 03 Aug 2022 | 25.05 | 25.50 | 25.70 | 24.80 | 231995 | -0.99% |
| 02 Aug 2022 | 25.30 | 24.30 | 26.00 | 24.30 | 618141 | 3.05% |
| 01 Aug 2022 | 24.55 | 24.95 | 24.95 | 23.15 | 355055 | -0.20% |
| 29 Jul 2022 | 24.60 | 24.45 | 24.90 | 24.15 | 202765 | 2.07% |
| 28 Jul 2022 | 24.10 | 24.80 | 24.95 | 23.90 | 287053 | -2.03% |
| 27 Jul 2022 | 24.60 | 25.00 | 25.05 | 24.50 | 121015 | -1.60% |
| 26 Jul 2022 | 25.00 | 25.15 | 25.40 | 24.90 | 144384 | -0.99% |
| 25 Jul 2022 | 25.25 | 25.50 | 25.85 | 25.00 | 199322 | -2.32% |
| 22 Jul 2022 | 25.85 | 26.25 | 26.30 | 25.70 | 213182 | -0.19% |
| 21 Jul 2022 | 25.90 | 25.55 | 26.35 | 25.40 | 363615 | 2.37% |
| 20 Jul 2022 | 25.30 | 26.15 | 26.20 | 25.10 | 445293 | -1.56% |
| 19 Jul 2022 | 25.70 | 25.60 | 26.20 | 25.50 | 282851 | 0.00% |
| 18 Jul 2022 | 25.70 | 25.40 | 26.30 | 25.35 | 370153 | 1.78% |
| 15 Jul 2022 | 25.25 | 25.90 | 26.00 | 24.70 | 364835 | -1.56% |
| 14 Jul 2022 | 25.65 | 26.80 | 26.90 | 25.50 | 695099 | -4.82% |
| 13 Jul 2022 | 26.95 | 25.60 | 27.90 | 25.60 | 2150714 | 7.37% |
| 12 Jul 2022 | 25.10 | 22.50 | 25.90 | 22.45 | 2025935 | 10.57% |
| 11 Jul 2022 | 22.70 | 22.30 | 22.85 | 22.15 | 224264 | 1.79% |
| 08 Jul 2022 | 22.30 | 22.60 | 22.85 | 22.15 | 198600 | -0.67% |
| 07 Jul 2022 | 22.45 | 22.10 | 22.70 | 22.00 | 345603 | 1.35% |
| 06 Jul 2022 | 22.15 | 22.00 | 22.30 | 22.00 | 151252 | -0.23% |
| 05 Jul 2022 | 22.20 | 22.35 | 22.75 | 22.00 | 169773 | 0.23% |
| 04 Jul 2022 | 22.15 | 22.00 | 22.50 | 21.85 | 117617 | 1.37% |
| 01 Jul 2022 | 21.85 | 22.05 | 22.35 | 21.50 | 256722 | -0.46% |
| 30 Jun 2022 | 21.95 | 22.65 | 22.90 | 21.80 | 208733 | -2.01% |
| 29 Jun 2022 | 22.40 | 22.70 | 22.95 | 21.95 | 175441 | -0.67% |
| 28 Jun 2022 | 22.55 | 23.10 | 23.10 | 22.35 | 190713 | -0.66% |
| 27 Jun 2022 | 22.70 | 23.00 | 23.40 | 22.55 | 158508 | 0.44% |
| 24 Jun 2022 | 22.60 | 22.90 | 22.90 | 21.75 | 190328 | 1.35% |
| 23 Jun 2022 | 22.30 | 21.65 | 23.10 | 21.65 | 333074 | 3.00% |
| 22 Jun 2022 | 21.65 | 21.65 | 22.50 | 21.50 | 135564 | -2.04% |
| 21 Jun 2022 | 22.10 | 21.35 | 22.45 | 21.35 | 189816 | 4.49% |
| 20 Jun 2022 | 21.15 | 21.75 | 23.00 | 21.00 | 166555 | -4.08% |
| 17 Jun 2022 | 22.05 | 22.30 | 23.50 | 21.10 | 351112 | -2.22% |
| 16 Jun 2022 | 22.55 | 23.05 | 24.60 | 22.20 | 371245 | 0.22% |
| 15 Jun 2022 | 22.50 | 22.55 | 23.25 | 22.30 | 124584 | 0.45% |
| 14 Jun 2022 | 22.40 | 22.40 | 23.40 | 22.15 | 187665 | -1.10% |
| 13 Jun 2022 | 22.65 | 23.50 | 23.50 | 22.50 | 167185 | -4.83% |
| 10 Jun 2022 | 23.80 | 24.10 | 24.45 | 23.05 | 188386 | -1.24% |
| 09 Jun 2022 | 24.10 | 24.30 | 24.60 | 23.55 | 102522 | -1.03% |
| 08 Jun 2022 | 24.35 | 24.50 | 24.90 | 24.10 | 251635 | 0.21% |
| 07 Jun 2022 | 24.30 | 23.70 | 24.80 | 23.50 | 377569 | 2.10% |
| 06 Jun 2022 | 23.80 | 24.00 | 24.30 | 23.50 | 110116 | -1.24% |
| 03 Jun 2022 | 24.10 | 24.00 | 25.10 | 23.75 | 500752 | 1.47% |
| 02 Jun 2022 | 23.75 | 23.55 | 23.90 | 23.40 | 173488 | 1.06% |
| 01 Jun 2022 | 23.50 | 23.70 | 24.35 | 23.20 | 237296 | -0.21% |
| 31 May 2022 | 23.55 | 22.90 | 24.45 | 22.85 | 365939 | 2.61% |
| 30 May 2022 | 22.95 | 21.20 | 23.75 | 21.20 | 429173 | -0.86% |
| 27 May 2022 | 23.15 | 23.40 | 23.70 | 22.60 | 253813 | 0.22% |
| 26 May 2022 | 23.10 | 22.50 | 23.50 | 21.30 | 265150 | 3.36% |
| 25 May 2022 | 22.35 | 23.20 | 23.60 | 22.00 | 190313 | -3.87% |
| 24 May 2022 | 23.25 | 23.65 | 24.00 | 23.15 | 221488 | -1.48% |
| 23 May 2022 | 23.60 | 24.25 | 24.90 | 23.10 | 232048 | -1.87% |
| 20 May 2022 | 24.05 | 24.20 | 24.35 | 23.80 | 269022 | 1.48% |
| 19 May 2022 | 23.70 | 23.75 | 24.05 | 23.10 | 251906 | -3.46% |
| 18 May 2022 | 24.55 | 24.35 | 24.90 | 24.00 | 455255 | 2.51% |
| 17 May 2022 | 23.95 | 23.40 | 24.30 | 22.50 | 593373 | 4.13% |
| 16 May 2022 | 23.00 | 22.70 | 23.20 | 22.50 | 320709 | 3.37% |
| 13 May 2022 | 22.25 | 21.30 | 22.90 | 21.30 | 747395 | 5.95% |
| 12 May 2022 | 21.00 | 22.30 | 22.90 | 20.70 | 1108665 | -6.04% |
| 11 May 2022 | 22.35 | 24.35 | 24.85 | 21.60 | 1428703 | -6.29% |
| 10 May 2022 | 23.85 | 26.10 | 27.50 | 23.20 | 1183985 | -7.92% |
| 09 May 2022 | 25.90 | 27.20 | 27.90 | 25.80 | 835554 | -7.33% |
| 06 May 2022 | 27.95 | 27.50 | 28.65 | 27.10 | 498441 | 1.45% |
| 05 May 2022 | 27.55 | 30.00 | 30.00 | 27.40 | 629434 | -4.84% |
| 04 May 2022 | 28.95 | 29.65 | 30.05 | 28.70 | 336386 | -2.03% |
| 02 May 2022 | 29.55 | 29.70 | 29.70 | 29.00 | 254366 | -1.17% |
| 29 Apr 2022 | 29.90 | 31.25 | 31.35 | 29.70 | 456035 | -2.76% |
| 28 Apr 2022 | 30.75 | 29.65 | 31.30 | 29.00 | 663477 | 4.24% |
| 27 Apr 2022 | 29.50 | 29.75 | 29.75 | 29.20 | 418459 | -1.17% |
| 26 Apr 2022 | 29.85 | 30.40 | 31.45 | 29.55 | 494359 | 0.34% |
| 25 Apr 2022 | 29.75 | 30.60 | 30.60 | 29.05 | 584831 | -3.09% |
| 22 Apr 2022 | 30.70 | 30.95 | 31.60 | 30.50 | 417224 | -1.13% |
| 21 Apr 2022 | 31.05 | 30.80 | 31.85 | 30.70 | 567155 | 2.31% |
| 20 Apr 2022 | 30.35 | 31.00 | 31.70 | 29.95 | 469128 | -2.25% |
| 19 Apr 2022 | 31.05 | 31.65 | 32.50 | 30.70 | 493020 | -1.27% |
| 18 Apr 2022 | 31.45 | 31.60 | 31.90 | 31.00 | 316784 | -0.79% |
| 13 Apr 2022 | 31.70 | 32.10 | 32.55 | 31.60 | 551686 | -1.25% |
| 12 Apr 2022 | 32.10 | 32.60 | 32.70 | 31.60 | 485047 | -2.13% |
| 11 Apr 2022 | 32.80 | 33.30 | 33.85 | 32.60 | 555625 | -1.50% |
| 08 Apr 2022 | 33.30 | 33.00 | 33.65 | 32.70 | 438482 | 1.83% |
| 07 Apr 2022 | 32.70 | 33.50 | 34.00 | 32.30 | 887958 | -1.95% |
| 06 Apr 2022 | 33.35 | 32.00 | 33.65 | 31.70 | 1072962 | 3.57% |
| 05 Apr 2022 | 32.20 | 32.10 | 33.10 | 31.55 | 1271355 | 0.94% |
| 04 Apr 2022 | 31.90 | 30.60 | 32.25 | 30.30 | 1580299 | 3.24% |
| 01 Apr 2022 | 30.90 | 29.15 | 31.20 | 29.00 | 1830072 | 6.55% |
| 31 Mar 2022 | 29.00 | 28.95 | 30.60 | 28.60 | 2587856 | 0.87% |
| 30 Mar 2022 | 28.75 | 29.10 | 29.35 | 28.65 | 1250870 | 0.52% |
| 29 Mar 2022 | 28.60 | 29.35 | 29.70 | 28.50 | 1536640 | -1.72% |
| 28 Mar 2022 | 29.10 | 29.45 | 30.65 | 28.50 | 1647968 | -0.34% |
| 25 Mar 2022 | 29.20 | 30.50 | 30.70 | 29.05 | 1223585 | -3.47% |
| 24 Mar 2022 | 30.25 | 31.00 | 31.40 | 30.15 | 805147 | -0.98% |
| 23 Mar 2022 | 30.55 | 31.90 | 32.25 | 30.30 | 1194237 | -2.40% |
| 22 Mar 2022 | 31.30 | 32.00 | 33.25 | 31.00 | 886919 | -2.19% |
| 21 Mar 2022 | 32.00 | 33.70 | 33.70 | 31.80 | 1210756 | -4.33% |
| 17 Mar 2022 | 33.45 | 33.90 | 34.50 | 33.25 | 524412 | -0.30% |
| 16 Mar 2022 | 33.55 | 34.60 | 34.95 | 33.20 | 656512 | -0.59% |
| 15 Mar 2022 | 33.75 | 34.50 | 36.00 | 33.20 | 1071030 | -1.60% |
| 14 Mar 2022 | 34.30 | 37.50 | 37.65 | 34.15 | 1402050 | -9.26% |
| 11 Mar 2022 | 37.80 | 39.15 | 39.35 | 37.00 | 3451432 | -3.45% |
| 10 Mar 2022 | 39.15 | 36.70 | 40.05 | 36.00 | 7995742 | 17.22% |
| 09 Mar 2022 | 33.40 | 28.10 | 33.40 | 28.10 | 3345307 | 19.93% |
| 08 Mar 2022 | 27.85 | 25.70 | 28.10 | 25.65 | 931881 | 9.00% |
| 07 Mar 2022 | 25.55 | 27.00 | 27.00 | 25.05 | 1018816 | -6.24% |
| 04 Mar 2022 | 27.25 | 28.00 | 28.45 | 27.05 | 822491 | -3.54% |
| 03 Mar 2022 | 28.25 | 29.35 | 29.70 | 28.05 | 657081 | -2.25% |
| 02 Mar 2022 | 28.90 | 28.95 | 30.30 | 28.55 | 1103721 | 0.87% |
| 28 Feb 2022 | 28.65 | 29.50 | 29.80 | 28.55 | 801474 | -2.88% |
| 25 Feb 2022 | 29.50 | 28.80 | 30.30 | 28.45 | 883882 | 7.08% |
| 24 Feb 2022 | 27.55 | 30.20 | 33.40 | 26.45 | 1333497 | -11.84% |
| 23 Feb 2022 | 31.25 | 31.00 | 32.50 | 30.80 | 819081 | 3.48% |
| 22 Feb 2022 | 30.20 | 32.60 | 32.60 | 29.10 | 1217088 | -8.48% |
| 21 Feb 2022 | 33.00 | 35.15 | 35.40 | 32.80 | 521273 | -6.25% |
| 18 Feb 2022 | 35.20 | 36.00 | 36.35 | 34.85 | 375548 | -3.56% |
| 17 Feb 2022 | 36.50 | 36.60 | 37.10 | 36.20 | 218395 | 0.55% |
| 16 Feb 2022 | 36.30 | 36.65 | 36.75 | 36.05 | 322931 | 1.11% |
| 15 Feb 2022 | 35.90 | 36.50 | 37.15 | 34.55 | 844697 | -0.83% |
| 14 Feb 2022 | 36.20 | 37.70 | 37.95 | 35.85 | 726434 | -5.48% |
| 11 Feb 2022 | 38.30 | 38.75 | 39.00 | 38.05 | 387571 | -1.92% |
| 10 Feb 2022 | 39.05 | 38.75 | 39.75 | 37.90 | 604889 | 2.63% |
| 09 Feb 2022 | 38.05 | 39.20 | 39.55 | 37.35 | 1120675 | -4.16% |
| 08 Feb 2022 | 39.70 | 40.65 | 41.20 | 39.40 | 521198 | -1.73% |
| 07 Feb 2022 | 40.40 | 41.00 | 41.25 | 40.20 | 424373 | -1.58% |
| 04 Feb 2022 | 41.05 | 41.05 | 41.55 | 40.90 | 472162 | 0.37% |
| 03 Feb 2022 | 40.90 | 41.00 | 42.25 | 40.60 | 1088859 | 0.25% |
| 02 Feb 2022 | 40.80 | 41.20 | 41.40 | 40.60 | 584821 | 0.00% |
| 01 Feb 2022 | 40.80 | 41.35 | 41.55 | 40.45 | 445656 | -0.37% |
| 31 Jan 2022 | 40.95 | 42.00 | 42.25 | 40.85 | 370997 | -0.85% |
| 28 Jan 2022 | 41.30 | 41.50 | 42.40 | 41.20 | 529030 | 0.85% |
| 27 Jan 2022 | 40.95 | 41.50 | 41.90 | 40.50 | 610044 | -2.38% |
| 25 Jan 2022 | 41.95 | 41.85 | 42.70 | 40.80 | 511821 | 0.24% |
| 24 Jan 2022 | 41.85 | 43.80 | 44.00 | 41.65 | 694586 | -4.45% |
| 21 Jan 2022 | 43.80 | 44.50 | 45.00 | 43.75 | 460117 | -1.68% |
| 20 Jan 2022 | 44.55 | 45.00 | 45.45 | 44.30 | 434253 | -0.45% |
| 19 Jan 2022 | 44.75 | 44.50 | 45.15 | 44.20 | 459149 | 0.00% |
| 18 Jan 2022 | 44.75 | 45.80 | 45.80 | 44.60 | 506768 | -1.32% |
| 17 Jan 2022 | 45.35 | 45.30 | 45.90 | 45.20 | 465962 | 0.55% |
| 14 Jan 2022 | 45.10 | 44.95 | 45.75 | 44.80 | 540249 | 0.45% |
| 13 Jan 2022 | 44.90 | 44.80 | 45.35 | 44.55 | 607598 | 0.90% |
| 12 Jan 2022 | 44.50 | 44.10 | 45.40 | 44.05 | 1527242 | -1.44% |
| 11 Jan 2022 | 45.15 | 46.10 | 46.80 | 44.65 | 1673756 | -3.83% |
| 10 Jan 2022 | 46.95 | 47.20 | 47.85 | 46.75 | 620060 | 0.11% |
| 07 Jan 2022 | 46.90 | 47.20 | 47.95 | 46.65 | 576883 | 0.54% |
| 06 Jan 2022 | 46.65 | 46.80 | 47.40 | 46.10 | 567391 | -1.06% |
| 05 Jan 2022 | 47.15 | 47.80 | 48.20 | 47.05 | 430220 | -0.84% |
| 04 Jan 2022 | 47.55 | 48.90 | 49.35 | 46.95 | 1116408 | -3.16% |
| 03 Jan 2022 | 49.10 | 49.10 | 50.50 | 48.75 | 875225 | 0.41% |
| 31 Dec 2021 | 48.90 | 49.80 | 51.75 | 48.60 | 2491826 | -1.31% |
| 30 Dec 2021 | 49.55 | 45.25 | 50.55 | 45.20 | 4547320 | 9.62% |
| 29 Dec 2021 | 45.20 | 45.25 | 45.90 | 45.05 | 609310 | 0.11% |
| 28 Dec 2021 | 45.15 | 45.20 | 45.80 | 44.90 | 469105 | 0.56% |
| 27 Dec 2021 | 44.90 | 45.00 | 46.20 | 44.30 | 744598 | -0.66% |
| 24 Dec 2021 | 45.20 | 45.95 | 46.15 | 45.00 | 316191 | -1.09% |
| 23 Dec 2021 | 45.70 | 47.10 | 47.40 | 45.55 | 436394 | -2.14% |
| 22 Dec 2021 | 46.70 | 46.00 | 47.35 | 45.50 | 1019600 | 3.20% |
| 21 Dec 2021 | 45.25 | 45.10 | 46.40 | 44.95 | 369178 | 0.78% |
| 20 Dec 2021 | 44.90 | 45.00 | 45.70 | 44.40 | 515482 | -3.23% |
| 17 Dec 2021 | 46.40 | 48.60 | 48.60 | 46.10 | 353805 | -3.83% |
| 16 Dec 2021 | 48.25 | 49.30 | 49.80 | 47.80 | 468750 | -1.23% |
| 15 Dec 2021 | 48.85 | 48.75 | 50.80 | 48.55 | 954464 | 0.41% |
| 14 Dec 2021 | 48.65 | 48.50 | 49.45 | 48.40 | 403307 | -1.02% |
| 13 Dec 2021 | 49.15 | 49.00 | 50.40 | 48.30 | 1163683 | 1.87% |
| 10 Dec 2021 | 48.25 | 49.40 | 50.15 | 47.50 | 1110498 | -1.43% |
| 09 Dec 2021 | 48.95 | 45.70 | 49.45 | 45.15 | 2601119 | 8.06% |
| 08 Dec 2021 | 45.30 | 44.90 | 45.85 | 44.55 | 617874 | 2.26% |
| 07 Dec 2021 | 44.30 | 44.25 | 45.25 | 43.90 | 568164 | 1.14% |
| 06 Dec 2021 | 43.80 | 44.85 | 45.10 | 43.50 | 380812 | -2.34% |
| 03 Dec 2021 | 44.85 | 43.65 | 45.80 | 43.65 | 588074 | 2.87% |
| 02 Dec 2021 | 43.60 | 43.60 | 44.20 | 43.35 | 503708 | -0.23% |
| 01 Dec 2021 | 43.70 | 44.05 | 44.75 | 43.55 | 339820 | -0.57% |
| 30 Nov 2021 | 43.95 | 44.10 | 45.25 | 43.75 | 447573 | -0.23% |
| 29 Nov 2021 | 44.05 | 46.80 | 46.85 | 43.85 | 650867 | -4.86% |
| 26 Nov 2021 | 46.30 | 44.00 | 48.50 | 44.00 | 1884402 | 4.63% |
| 25 Nov 2021 | 44.25 | 44.50 | 44.80 | 44.00 | 261895 | 0.23% |
| 24 Nov 2021 | 44.15 | 44.60 | 44.90 | 44.00 | 309249 | 0.11% |
| 23 Nov 2021 | 44.10 | 43.00 | 44.95 | 43.00 | 549916 | 0.92% |
| 22 Nov 2021 | 43.70 | 46.25 | 46.65 | 43.25 | 711643 | -5.72% |
| 18 Nov 2021 | 46.35 | 47.00 | 47.35 | 46.20 | 442994 | -1.38% |
| 17 Nov 2021 | 47.00 | 47.25 | 47.45 | 46.65 | 432823 | -0.32% |
| 16 Nov 2021 | 47.15 | 47.15 | 48.70 | 47.00 | 643420 | 0.00% |
| 15 Nov 2021 | 47.15 | 47.50 | 47.95 | 47.05 | 497830 | -2.08% |
| 12 Nov 2021 | 48.15 | 48.95 | 48.95 | 48.00 | 279661 | -0.93% |
| 11 Nov 2021 | 48.60 | 48.90 | 49.45 | 48.25 | 305519 | -0.31% |
| 10 Nov 2021 | 48.75 | 48.60 | 49.45 | 48.35 | 359021 | 0.00% |
| 09 Nov 2021 | 48.75 | 49.00 | 49.60 | 48.60 | 418760 | -0.31% |
| 08 Nov 2021 | 48.90 | 49.65 | 49.80 | 48.60 | 371794 | -1.01% |
| 04 Nov 2021 | 49.40 | 49.40 | 49.80 | 49.20 | 119332 | 0.82% |
| 03 Nov 2021 | 49.00 | 48.50 | 49.40 | 48.20 | 637949 | 1.66% |
| 02 Nov 2021 | 48.20 | 48.45 | 49.20 | 48.05 | 411584 | 0.31% |
| 01 Nov 2021 | 48.05 | 48.05 | 48.45 | 47.40 | 434178 | 0.21% |
| 29 Oct 2021 | 47.95 | 47.75 | 48.60 | 46.75 | 658672 | 0.31% |
| 28 Oct 2021 | 47.80 | 48.60 | 48.80 | 47.60 | 545538 | -1.95% |
| 27 Oct 2021 | 48.75 | 49.20 | 49.65 | 48.60 | 404228 | -0.41% |
| 26 Oct 2021 | 48.95 | 48.70 | 49.50 | 48.50 | 496502 | 1.03% |
| 25 Oct 2021 | 48.45 | 49.85 | 50.05 | 47.70 | 688065 | -2.61% |
| 22 Oct 2021 | 49.75 | 50.10 | 50.70 | 49.30 | 528441 | -0.30% |
| 21 Oct 2021 | 49.90 | 49.60 | 50.45 | 49.55 | 569719 | 0.40% |
| 20 Oct 2021 | 49.70 | 50.50 | 50.75 | 49.05 | 871105 | -1.29% |
| 19 Oct 2021 | 50.35 | 51.50 | 52.00 | 50.10 | 1196177 | -1.37% |
| 18 Oct 2021 | 51.05 | 51.95 | 52.10 | 50.85 | 987412 | -1.16% |
| 14 Oct 2021 | 51.65 | 51.90 | 52.30 | 51.50 | 679763 | 0.10% |
| 13 Oct 2021 | 51.60 | 52.10 | 52.95 | 51.25 | 1111798 | -0.10% |
| 12 Oct 2021 | 51.65 | 52.20 | 52.45 | 51.00 | 731030 | -1.05% |
| 11 Oct 2021 | 52.20 | 53.45 | 53.55 | 52.10 | 818588 | -1.69% |
| 08 Oct 2021 | 53.10 | 53.25 | 53.75 | 52.20 | 873042 | 0.38% |
| 07 Oct 2021 | 52.90 | 52.10 | 54.40 | 52.10 | 1989274 | 2.12% |
| 06 Oct 2021 | 51.80 | 51.95 | 52.50 | 51.40 | 1056407 | 0.19% |
| 05 Oct 2021 | 51.70 | 51.90 | 52.50 | 51.35 | 853794 | 0.29% |
| 04 Oct 2021 | 51.55 | 52.10 | 52.20 | 51.25 | 949100 | -0.29% |
| 01 Oct 2021 | 51.70 | 50.60 | 52.45 | 50.25 | 1189521 | 2.07% |
| 30 Sep 2021 | 50.65 | 50.45 | 51.15 | 50.35 | 453810 | 0.90% |
| 29 Sep 2021 | 50.20 | 50.00 | 51.40 | 49.85 | 719894 | -0.50% |
| 28 Sep 2021 | 50.45 | 51.10 | 51.40 | 49.90 | 668729 | -0.88% |
| 27 Sep 2021 | 50.90 | 52.20 | 52.35 | 50.75 | 638397 | -1.83% |
| 24 Sep 2021 | 51.85 | 50.35 | 52.90 | 50.35 | 1800440 | 3.08% |
| 23 Sep 2021 | 50.30 | 50.50 | 51.00 | 50.00 | 724927 | 0.40% |
| 22 Sep 2021 | 50.10 | 50.10 | 51.35 | 49.80 | 753485 | 0.40% |
| 21 Sep 2021 | 49.90 | 51.05 | 51.35 | 48.50 | 1165274 | -2.25% |
| 20 Sep 2021 | 51.05 | 51.85 | 52.40 | 50.75 | 661974 | -2.58% |
| 17 Sep 2021 | 52.40 | 53.65 | 53.75 | 51.90 | 693314 | -1.69% |
| 16 Sep 2021 | 53.30 | 53.40 | 54.15 | 53.05 | 914524 | 0.38% |
| 15 Sep 2021 | 53.10 | 52.80 | 53.95 | 52.80 | 831547 | 0.66% |
| 14 Sep 2021 | 52.75 | 52.65 | 53.35 | 52.00 | 784644 | 0.86% |
| 13 Sep 2021 | 52.30 | 53.40 | 53.60 | 52.15 | 765586 | -2.33% |
| 09 Sep 2021 | 53.55 | 53.70 | 55.30 | 53.20 | 754276 | -0.56% |
| 08 Sep 2021 | 53.85 | 53.35 | 55.60 | 53.00 | 1691955 | 1.51% |
| 07 Sep 2021 | 53.05 | 53.00 | 53.60 | 52.10 | 755446 | 0.66% |
| 06 Sep 2021 | 52.70 | 52.45 | 54.20 | 52.00 | 661312 | 1.15% |
| 03 Sep 2021 | 52.10 | 52.65 | 53.00 | 51.90 | 536495 | -0.86% |
| 02 Sep 2021 | 52.55 | 51.95 | 54.15 | 51.65 | 904897 | 1.55% |
| 01 Sep 2021 | 51.75 | 52.50 | 52.80 | 51.10 | 578461 | -0.77% |
| 31 Aug 2021 | 52.15 | 52.50 | 53.75 | 52.00 | 705828 | -0.10% |
| 30 Aug 2021 | 52.20 | 52.75 | 53.15 | 51.85 | 617705 | -0.19% |
| 27 Aug 2021 | 52.30 | 52.35 | 53.10 | 51.50 | 813407 | -0.10% |
| 26 Aug 2021 | 52.35 | 50.45 | 52.80 | 50.20 | 1315697 | 4.28% |
| 25 Aug 2021 | 50.20 | 49.40 | 51.25 | 49.15 | 972572 | 2.55% |
| 24 Aug 2021 | 48.95 | 47.75 | 49.15 | 47.00 | 1099098 | 3.27% |
| 23 Aug 2021 | 47.40 | 51.40 | 51.95 | 46.50 | 1766981 | -6.78% |
| 20 Aug 2021 | 50.85 | 51.90 | 54.30 | 50.15 | 1545354 | -3.97% |
| 18 Aug 2021 | 52.95 | 55.55 | 56.10 | 52.50 | 1514968 | -4.16% |
| 17 Aug 2021 | 55.25 | 56.50 | 58.00 | 54.45 | 1247915 | -1.95% |
| 16 Aug 2021 | 56.35 | 59.30 | 59.30 | 56.10 | 1360205 | -4.97% |
| 13 Aug 2021 | 59.30 | 62.00 | 62.15 | 58.85 | 1104501 | -0.59% |
| 12 Aug 2021 | 59.65 | 58.40 | 61.35 | 58.30 | 1657353 | 2.93% |
| 11 Aug 2021 | 57.95 | 59.35 | 59.55 | 54.45 | 1624067 | -1.78% |
| 10 Aug 2021 | 59.00 | 61.25 | 62.40 | 58.25 | 1488155 | -3.36% |
| 09 Aug 2021 | 61.05 | 62.90 | 63.20 | 60.70 | 1606304 | -2.16% |
| 06 Aug 2021 | 62.40 | 61.45 | 69.55 | 61.20 | 13460710 | 3.83% |
| 05 Aug 2021 | 60.10 | 60.95 | 61.00 | 59.05 | 847045 | -0.83% |
| 04 Aug 2021 | 60.60 | 62.25 | 63.05 | 60.10 | 1006805 | -2.26% |
| 03 Aug 2021 | 62.00 | 62.60 | 63.60 | 61.75 | 837084 | -1.51% |
| 02 Aug 2021 | 62.95 | 63.90 | 65.30 | 62.30 | 2097524 | -0.55% |
| 30 Jul 2021 | 63.30 | 60.20 | 64.15 | 59.85 | 3200961 | 5.15% |
| 29 Jul 2021 | 60.20 | 59.65 | 61.40 | 59.65 | 886152 | 1.35% |
| 28 Jul 2021 | 59.40 | 61.25 | 61.55 | 58.20 | 1205138 | -2.86% |
| 27 Jul 2021 | 61.15 | 62.20 | 62.85 | 60.55 | 1244942 | -1.69% |
| 26 Jul 2021 | 62.20 | 63.90 | 64.10 | 61.95 | 932811 | -2.96% |
| 23 Jul 2021 | 64.10 | 62.35 | 65.20 | 61.25 | 2270134 | 3.64% |
| 22 Jul 2021 | 61.85 | 61.80 | 62.95 | 61.55 | 722389 | 1.31% |
| 20 Jul 2021 | 61.05 | 63.65 | 63.70 | 60.00 | 1492338 | -3.63% |
| 19 Jul 2021 | 63.35 | 64.45 | 64.60 | 63.00 | 1302860 | -2.46% |
| 16 Jul 2021 | 64.95 | 65.45 | 67.30 | 64.65 | 2101342 | -0.76% |
| 15 Jul 2021 | 65.45 | 64.35 | 67.40 | 64.35 | 3658135 | 1.79% |
| 14 Jul 2021 | 64.30 | 64.00 | 66.05 | 63.55 | 2310871 | 0.86% |
| 13 Jul 2021 | 63.75 | 64.70 | 64.75 | 63.50 | 796377 | -0.86% |
| 12 Jul 2021 | 64.30 | 64.60 | 65.40 | 63.75 | 1087964 | 0.39% |
| 09 Jul 2021 | 64.05 | 64.05 | 65.20 | 63.35 | 1343064 | 0.23% |
| 08 Jul 2021 | 63.90 | 64.45 | 65.70 | 63.00 | 1116948 | -0.54% |
| 07 Jul 2021 | 64.25 | 64.80 | 65.35 | 63.60 | 1163975 | -0.31% |
| 06 Jul 2021 | 64.45 | 66.75 | 67.00 | 64.10 | 1431189 | -2.94% |
| 05 Jul 2021 | 66.40 | 66.35 | 67.80 | 65.35 | 3341902 | 0.61% |
| 02 Jul 2021 | 66.00 | 61.20 | 66.95 | 61.20 | 6853386 | 7.06% |
| 01 Jul 2021 | 61.65 | 63.50 | 63.70 | 61.50 | 1219263 | -2.30% |
| 30 Jun 2021 | 63.10 | 64.40 | 64.40 | 62.75 | 1654661 | -1.10% |
| 29 Jun 2021 | 63.80 | 63.90 | 64.80 | 63.35 | 1979276 | 0.71% |
| 28 Jun 2021 | 63.35 | 64.70 | 65.60 | 63.00 | 2782911 | -1.86% |
| 25 Jun 2021 | 64.55 | 67.75 | 67.80 | 64.10 | 6557711 | -8.11% |
| 24 Jun 2021 | 70.25 | 69.65 | 74.35 | 68.50 | 9747338 | 1.44% |
| 23 Jun 2021 | 69.25 | 70.35 | 71.45 | 68.90 | 2211792 | -0.86% |
| 22 Jun 2021 | 69.85 | 67.80 | 72.55 | 67.55 | 4891810 | 4.10% |
| 21 Jun 2021 | 67.10 | 64.55 | 68.25 | 64.05 | 1881866 | 1.51% |
| 18 Jun 2021 | 66.10 | 68.20 | 69.50 | 62.20 | 2659856 | -2.65% |
| 17 Jun 2021 | 67.90 | 68.00 | 69.75 | 67.30 | 1494087 | -1.09% |
| 16 Jun 2021 | 68.65 | 70.00 | 70.65 | 68.25 | 1784933 | -1.72% |
| 15 Jun 2021 | 69.85 | 70.50 | 72.25 | 69.30 | 2787741 | -0.36% |
| 14 Jun 2021 | 70.10 | 70.20 | 71.45 | 67.00 | 3109829 | 0.29% |
| 11 Jun 2021 | 69.90 | 71.20 | 71.80 | 69.00 | 1598911 | -0.99% |
| 10 Jun 2021 | 70.60 | 69.25 | 72.90 | 69.15 | 3324491 | 2.84% |
| 09 Jun 2021 | 68.65 | 72.45 | 74.60 | 67.15 | 6050104 | -4.25% |
| 08 Jun 2021 | 71.70 | 65.90 | 72.20 | 65.50 | 9574639 | 9.47% |
| 07 Jun 2021 | 65.50 | 65.90 | 67.70 | 64.50 | 2111251 | 0.23% |
| 04 Jun 2021 | 65.35 | 66.35 | 67.30 | 65.15 | 1107554 | -0.98% |
| 03 Jun 2021 | 66.00 | 66.45 | 67.35 | 65.70 | 1466685 | 0.00% |
| 02 Jun 2021 | 66.00 | 65.40 | 67.10 | 65.40 | 1169023 | 0.99% |
| 01 Jun 2021 | 65.35 | 68.80 | 69.40 | 63.05 | 3095032 | -4.67% |
| 31 May 2021 | 68.55 | 68.80 | 71.00 | 67.30 | 2453039 | 0.29% |
| 28 May 2021 | 68.35 | 71.90 | 72.50 | 68.00 | 2916514 | -4.00% |
| 27 May 2021 | 71.20 | 68.30 | 74.20 | 67.00 | 10936246 | 4.86% |
| 26 May 2021 | 67.90 | 65.45 | 69.70 | 65.10 | 3047523 | 3.82% |
| 25 May 2021 | 65.40 | 69.10 | 69.35 | 65.05 | 2459196 | -4.46% |
| 24 May 2021 | 68.45 | 66.90 | 69.65 | 66.25 | 2651761 | 2.01% |
| 21 May 2021 | 67.10 | 69.75 | 70.40 | 66.25 | 4714783 | -2.89% |
| 20 May 2021 | 69.10 | 69.50 | 72.90 | 68.55 | 15349734 | 0.95% |
| 19 May 2021 | 68.45 | 61.10 | 71.70 | 60.95 | 33364636 | 12.21% |
| 18 May 2021 | 61.00 | 62.45 | 62.90 | 60.30 | 2975844 | -1.21% |
| 17 May 2021 | 61.75 | 61.80 | 63.35 | 60.70 | 3669340 | 0.90% |
| 14 May 2021 | 61.20 | 61.35 | 64.25 | 58.75 | 7520443 | 0.99% |
| 12 May 2021 | 60.60 | 58.10 | 63.55 | 56.45 | 10151806 | 5.03% |
| 11 May 2021 | 57.70 | 54.50 | 59.70 | 54.20 | 6526610 | 4.43% |
| 10 May 2021 | 55.25 | 56.80 | 56.90 | 54.50 | 2137215 | -2.13% |
| 07 May 2021 | 56.45 | 57.50 | 59.20 | 55.85 | 4027272 | -0.96% |
| 06 May 2021 | 57.00 | 57.25 | 59.30 | 55.60 | 6083893 | 0.80% |
| 05 May 2021 | 56.55 | 52.00 | 57.40 | 51.60 | 8368802 | 9.59% |
| 04 May 2021 | 51.60 | 51.60 | 53.50 | 51.10 | 3629447 | 0.88% |
| 03 May 2021 | 51.15 | 50.00 | 51.75 | 50.00 | 1840247 | 1.09% |
| 30 Apr 2021 | 50.60 | 51.00 | 52.35 | 50.40 | 1821767 | -2.03% |
| 29 Apr 2021 | 51.65 | 49.25 | 53.90 | 49.20 | 5002191 | 5.41% |
| 28 Apr 2021 | 49.00 | 50.10 | 50.40 | 48.65 | 1167406 | -1.80% |
| 27 Apr 2021 | 49.90 | 50.00 | 50.60 | 49.65 | 872752 | 0.00% |
| 26 Apr 2021 | 49.90 | 50.05 | 51.20 | 49.50 | 1455585 | 1.22% |
| 23 Apr 2021 | 49.30 | 49.85 | 51.85 | 48.85 | 1523391 | -2.18% |
| 22 Apr 2021 | 50.40 | 48.45 | 51.90 | 47.90 | 2201653 | 3.17% |
| 20 Apr 2021 | 48.85 | 45.70 | 50.75 | 45.70 | 3984198 | 7.60% |
| 19 Apr 2021 | 45.40 | 45.00 | 45.95 | 44.50 | 1150401 | -3.71% |
| 16 Apr 2021 | 47.15 | 47.35 | 48.65 | 46.75 | 1662959 | 0.86% |
| 15 Apr 2021 | 46.75 | 47.25 | 47.50 | 45.55 | 1992696 | -0.53% |
| 13 Apr 2021 | 47.00 | 47.50 | 48.45 | 46.25 | 2520587 | 0.00% |
| 12 Apr 2021 | 47.00 | 49.20 | 50.60 | 46.50 | 2160981 | -7.75% |
| 09 Apr 2021 | 50.95 | 51.40 | 52.25 | 50.15 | 1627627 | -0.88% |
| 08 Apr 2021 | 51.40 | 52.60 | 52.75 | 51.15 | 1335585 | -1.53% |
| 07 Apr 2021 | 52.20 | 51.10 | 53.65 | 51.00 | 2066828 | 2.25% |
| 06 Apr 2021 | 51.05 | 50.55 | 52.70 | 50.55 | 1656679 | 1.29% |
| 05 Apr 2021 | 50.40 | 52.00 | 52.25 | 49.65 | 2299340 | -4.64% |
| 01 Apr 2021 | 52.85 | 45.35 | 53.85 | 45.10 | 8168872 | 17.71% |
| 31 Mar 2021 | 44.90 | 45.80 | 47.10 | 44.65 | 1464112 | -1.10% |
| 30 Mar 2021 | 45.40 | 47.85 | 48.00 | 44.35 | 1547172 | -2.78% |
| 26 Mar 2021 | 46.70 | 48.05 | 48.60 | 45.60 | 1308368 | -1.16% |
| 25 Mar 2021 | 47.25 | 49.70 | 49.70 | 46.75 | 1316778 | -4.26% |
| 24 Mar 2021 | 49.35 | 50.70 | 51.10 | 49.05 | 943207 | -2.76% |
| 23 Mar 2021 | 50.75 | 51.70 | 52.20 | 50.50 | 910357 | -1.07% |
| 22 Mar 2021 | 51.30 | 51.80 | 52.50 | 51.00 | 850631 | -0.58% |
| 19 Mar 2021 | 51.60 | 50.85 | 51.90 | 48.20 | 2285832 | 2.18% |
| 18 Mar 2021 | 50.50 | 53.50 | 54.05 | 50.10 | 1714679 | -4.54% |
| 17 Mar 2021 | 52.90 | 56.00 | 56.45 | 52.50 | 2337999 | -5.11% |
| 16 Mar 2021 | 55.75 | 56.30 | 57.45 | 55.25 | 2223540 | -0.27% |
| 15 Mar 2021 | 55.90 | 57.10 | 57.30 | 54.80 | 1785369 | -1.58% |
| 12 Mar 2021 | 56.80 | 60.00 | 60.00 | 56.00 | 4125158 | -4.30% |
| 10 Mar 2021 | 59.35 | 55.90 | 60.50 | 55.25 | 13302945 | 7.62% |
| 09 Mar 2021 | 55.15 | 56.70 | 57.20 | 54.30 | 1076215 | -1.87% |
| 08 Mar 2021 | 56.20 | 56.95 | 57.30 | 56.10 | 847924 | -0.35% |
| 05 Mar 2021 | 56.40 | 57.70 | 58.25 | 56.00 | 1749740 | -1.66% |
| 04 Mar 2021 | 57.35 | 57.20 | 59.35 | 57.05 | 2592246 | -1.21% |
| 03 Mar 2021 | 58.05 | 57.40 | 60.50 | 56.80 | 2507428 | 2.11% |
| 02 Mar 2021 | 56.85 | 57.10 | 57.90 | 56.55 | 823607 | 0.18% |
| 01 Mar 2021 | 56.75 | 57.65 | 58.60 | 56.65 | 739171 | -0.61% |
| 26 Feb 2021 | 57.10 | 58.00 | 58.65 | 56.60 | 1251631 | -2.48% |
| 25 Feb 2021 | 58.55 | 58.70 | 59.45 | 58.00 | 1059604 | 0.34% |
| 24 Feb 2021 | 58.35 | 56.70 | 59.80 | 56.70 | 2006362 | 3.00% |
| 23 Feb 2021 | 56.65 | 57.15 | 57.80 | 56.35 | 791236 | 0.18% |
| 22 Feb 2021 | 56.55 | 58.90 | 59.40 | 56.30 | 1513477 | -3.42% |
| 19 Feb 2021 | 58.55 | 56.90 | 59.70 | 56.25 | 2541674 | 3.26% |
| 18 Feb 2021 | 56.70 | 56.50 | 57.80 | 56.50 | 875168 | 0.44% |
| 17 Feb 2021 | 56.45 | 56.00 | 58.30 | 55.70 | 1566885 | 0.62% |
| 16 Feb 2021 | 56.10 | 58.30 | 58.45 | 55.80 | 1158969 | -2.94% |
| 15 Feb 2021 | 57.80 | 58.50 | 59.50 | 57.65 | 1061672 | 0.17% |
| 12 Feb 2021 | 57.70 | 59.75 | 60.65 | 57.30 | 2685215 | -6.03% |
| 11 Feb 2021 | 61.40 | 61.50 | 63.65 | 60.65 | 3259991 | 0.41% |
| 10 Feb 2021 | 61.15 | 60.00 | 61.95 | 58.50 | 2136516 | 1.75% |
| 09 Feb 2021 | 60.10 | 60.95 | 62.40 | 59.60 | 1597589 | -1.15% |
| 08 Feb 2021 | 60.80 | 61.60 | 62.60 | 60.55 | 1872615 | -0.25% |
| 05 Feb 2021 | 60.95 | 58.00 | 61.65 | 55.80 | 3834119 | 6.09% |
| 04 Feb 2021 | 57.45 | 57.00 | 57.85 | 56.45 | 1058936 | 1.32% |
| 03 Feb 2021 | 56.70 | 56.85 | 58.45 | 56.00 | 1139119 | 0.80% |
| 02 Feb 2021 | 56.25 | 56.90 | 58.25 | 56.00 | 1160619 | -0.09% |
| 01 Feb 2021 | 56.30 | 54.95 | 56.80 | 53.10 | 1522371 | 2.93% |
| 29 Jan 2021 | 54.70 | 55.15 | 56.30 | 54.35 | 865903 | 0.27% |
| 28 Jan 2021 | 54.55 | 54.40 | 55.45 | 53.50 | 994028 | -1.89% |
| 27 Jan 2021 | 55.60 | 53.90 | 56.50 | 52.35 | 1524341 | 2.58% |
| 25 Jan 2021 | 54.20 | 57.85 | 58.10 | 50.50 | 2271566 | -5.41% |
| 22 Jan 2021 | 57.30 | 59.30 | 60.40 | 56.60 | 1579459 | -3.70% |
| 21 Jan 2021 | 59.50 | 62.45 | 62.90 | 58.80 | 1701369 | -4.11% |
| 20 Jan 2021 | 62.05 | 60.90 | 63.20 | 60.65 | 1540543 | 2.39% |
| 19 Jan 2021 | 60.60 | 59.80 | 61.65 | 59.65 | 1269711 | 2.80% |
| 18 Jan 2021 | 58.95 | 61.50 | 61.90 | 58.10 | 2318409 | -4.69% |
| 15 Jan 2021 | 61.85 | 63.60 | 63.90 | 61.50 | 2047205 | -3.06% |
| 14 Jan 2021 | 63.80 | 63.90 | 64.70 | 61.80 | 2365046 | 0.39% |
| 13 Jan 2021 | 63.55 | 65.70 | 66.45 | 61.35 | 4728855 | -2.46% |
| 12 Jan 2021 | 65.15 | 63.40 | 66.95 | 62.65 | 9525539 | 2.68% |
| 11 Jan 2021 | 63.45 | 61.70 | 64.90 | 60.85 | 12065636 | 6.02% |
| 08 Jan 2021 | 59.85 | 55.90 | 60.90 | 55.55 | 10547585 | 8.13% |
| 07 Jan 2021 | 55.35 | 56.20 | 56.90 | 54.65 | 2021972 | -0.36% |
| 06 Jan 2021 | 55.55 | 57.00 | 57.70 | 53.60 | 3429562 | -1.86% |
| 05 Jan 2021 | 56.60 | 56.75 | 58.30 | 56.25 | 3520395 | -2.50% |
| 04 Jan 2021 | 58.05 | 57.95 | 59.50 | 56.05 | 5725973 | 1.13% |
| 01 Jan 2021 | 57.40 | 53.45 | 58.90 | 53.10 | 11454074 | 7.79% |
| 31 Dec 2020 | 53.25 | 53.00 | 54.35 | 52.80 | 2994901 | 0.85% |
| 30 Dec 2020 | 52.80 | 55.70 | 55.70 | 52.55 | 5605983 | -2.67% |
| 29 Dec 2020 | 54.25 | 50.80 | 54.90 | 50.15 | 12025997 | 7.64% |
| 28 Dec 2020 | 50.40 | 48.85 | 51.80 | 48.50 | 4214196 | 4.24% |
| 24 Dec 2020 | 48.35 | 49.65 | 50.40 | 47.75 | 2301089 | -1.63% |
| 23 Dec 2020 | 49.15 | 48.35 | 50.60 | 48.20 | 4663076 | 3.15% |
| 22 Dec 2020 | 47.65 | 44.00 | 48.15 | 41.30 | 5625832 | 8.79% |
