UTINEXT50 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 73.37 | 73.07 | 73.50 | 72.45 | 35643 | 0.91% |
| 18 Dec 2025 | 72.71 | 71.19 | 75.21 | 71.19 | 173382 | -0.42% |
| 17 Dec 2025 | 73.02 | 73.31 | 73.65 | 72.79 | 56530 | -0.38% |
| 16 Dec 2025 | 73.30 | 73.31 | 73.65 | 73.00 | 44504 | -0.50% |
| 15 Dec 2025 | 73.67 | 73.70 | 73.84 | 72.94 | 59939 | 0.45% |
| 12 Dec 2025 | 73.34 | 72.75 | 73.52 | 72.75 | 32376 | 0.51% |
| 11 Dec 2025 | 72.97 | 72.77 | 73.18 | 72.30 | 209603 | 0.52% |
| 10 Dec 2025 | 72.59 | 73.09 | 73.36 | 72.50 | 56638 | -0.32% |
| 09 Dec 2025 | 72.82 | 70.53 | 73.16 | 70.53 | 73341 | 0.66% |
| 08 Dec 2025 | 72.34 | 74.18 | 74.18 | 71.78 | 308226 | -1.95% |
| 05 Dec 2025 | 73.78 | 74.28 | 74.28 | 73.20 | 57839 | 0.41% |
| 04 Dec 2025 | 73.48 | 74.39 | 74.39 | 73.30 | 50052 | -0.15% |
| 03 Dec 2025 | 73.59 | 74.49 | 74.49 | 73.35 | 61071 | -0.73% |
| 02 Dec 2025 | 74.13 | 74.54 | 75.01 | 74.04 | 440794 | -0.27% |
| 01 Dec 2025 | 74.33 | 74.49 | 74.59 | 73.94 | 42869 | 0.31% |
| 28 Nov 2025 | 74.10 | 73.76 | 74.49 | 73.50 | 45241 | -0.01% |
| 27 Nov 2025 | 74.11 | 74.64 | 74.73 | 73.73 | 282095 | -0.19% |
| 26 Nov 2025 | 74.25 | 72.74 | 74.43 | 72.74 | 82857 | 1.31% |
| 25 Nov 2025 | 73.29 | 73.10 | 73.63 | 73.05 | 44392 | 0.26% |
| 24 Nov 2025 | 73.10 | 73.95 | 74.47 | 73.00 | 350990 | -0.99% |
| 21 Nov 2025 | 73.83 | 76.41 | 76.41 | 72.68 | 513709 | -0.97% |
| 20 Nov 2025 | 74.55 | 74.71 | 75.10 | 74.48 | 72491 | -0.20% |
| 19 Nov 2025 | 74.70 | 74.60 | 75.32 | 74.43 | 70643 | -0.19% |
| 18 Nov 2025 | 74.84 | 75.11 | 75.49 | 74.55 | 43732 | -0.36% |
| 17 Nov 2025 | 75.11 | 74.98 | 75.59 | 74.23 | 148504 | 0.17% |
| 14 Nov 2025 | 74.98 | 74.86 | 75.30 | 74.71 | 737342 | -0.03% |
| 13 Nov 2025 | 75.00 | 74.88 | 75.58 | 74.56 | 61616 | -0.05% |
| 12 Nov 2025 | 75.04 | 75.39 | 75.47 | 74.88 | 462172 | 0.03% |
| 11 Nov 2025 | 75.02 | 74.96 | 75.80 | 74.00 | 104361 | 0.58% |
| 10 Nov 2025 | 74.59 | 73.60 | 75.13 | 73.60 | 81485 | -0.28% |
| 07 Nov 2025 | 74.80 | 75.30 | 76.13 | 73.51 | 110577 | 0.59% |
| 06 Nov 2025 | 74.36 | 75.58 | 75.76 | 74.30 | 517011 | -1.13% |
| 04 Nov 2025 | 75.21 | 75.94 | 75.94 | 75.00 | 267930 | -0.63% |
| 03 Nov 2025 | 75.69 | 74.04 | 75.72 | 73.70 | 179035 | 0.87% |
| 31 Oct 2025 | 75.04 | 75.15 | 75.47 | 74.78 | 245964 | -0.15% |
| 30 Oct 2025 | 75.15 | 75.49 | 75.49 | 74.80 | 65019 | -0.16% |
| 29 Oct 2025 | 75.27 | 74.43 | 75.31 | 74.21 | 152452 | 1.13% |
| 28 Oct 2025 | 74.43 | 74.94 | 74.95 | 74.20 | 41419 | -0.16% |
| 27 Oct 2025 | 74.55 | 74.89 | 74.97 | 74.15 | 85244 | 0.04% |
| 24 Oct 2025 | 74.52 | 75.02 | 75.02 | 74.26 | 195766 | -0.17% |
| 23 Oct 2025 | 74.65 | 75.88 | 75.88 | 74.27 | 305283 | -1.62% |
| 21 Oct 2025 | 75.88 | 76.44 | 79.10 | 74.15 | 181699 | 1.74% |
| 20 Oct 2025 | 74.58 | 74.22 | 74.69 | 73.83 | 197247 | 0.53% |
| 17 Oct 2025 | 74.19 | 74.72 | 74.74 | 74.00 | 399472 | -0.22% |
| 16 Oct 2025 | 74.35 | 73.19 | 74.58 | 71.96 | 89218 | 0.22% |
| 15 Oct 2025 | 74.19 | 72.88 | 74.29 | 72.88 | 225231 | 1.23% |
| 14 Oct 2025 | 73.29 | 73.78 | 73.97 | 73.00 | 61235 | -0.18% |
| 13 Oct 2025 | 73.42 | 75.85 | 75.85 | 72.63 | 89098 | -0.30% |
| 10 Oct 2025 | 73.64 | 73.39 | 73.95 | 73.13 | 58332 | 0.34% |
| 09 Oct 2025 | 73.39 | 72.55 | 73.68 | 72.55 | 188026 | 0.36% |
| 08 Oct 2025 | 73.13 | 73.46 | 73.92 | 73.00 | 148998 | -0.45% |
| 07 Oct 2025 | 73.46 | 71.55 | 73.84 | 71.55 | 78530 | 0.10% |
| 06 Oct 2025 | 73.39 | 73.88 | 73.88 | 72.63 | 92587 | 0.25% |
| 03 Oct 2025 | 73.21 | 73.68 | 73.68 | 72.34 | 63630 | 0.30% |
| 01 Oct 2025 | 72.99 | 72.91 | 73.52 | 72.65 | 187314 | 0.19% |
| 30 Sep 2025 | 72.85 | 72.98 | 73.37 | 72.43 | 40584 | 0.32% |
| 29 Sep 2025 | 72.62 | 72.90 | 73.00 | 70.15 | 477427 | 0.65% |
| 26 Sep 2025 | 72.15 | 73.70 | 73.70 | 71.87 | 89672 | -1.62% |
| 25 Sep 2025 | 73.34 | 74.57 | 74.58 | 73.24 | 356630 | -0.74% |
| 24 Sep 2025 | 73.89 | 73.93 | 75.34 | 73.73 | 86696 | -1.24% |
| 23 Sep 2025 | 74.82 | 75.23 | 75.39 | 74.13 | 68797 | -0.05% |
| 22 Sep 2025 | 74.86 | 73.94 | 75.59 | 73.93 | 82960 | 0.34% |
| 19 Sep 2025 | 74.61 | 74.50 | 74.74 | 74.16 | 90776 | 0.24% |
| 18 Sep 2025 | 74.43 | 74.49 | 74.49 | 73.99 | 88978 | 0.61% |
| 17 Sep 2025 | 73.98 | 74.41 | 74.41 | 73.83 | 68051 | 0.14% |
| 16 Sep 2025 | 73.88 | 74.10 | 74.20 | 73.04 | 186307 | 0.59% |
| 15 Sep 2025 | 73.45 | 73.70 | 73.79 | 72.61 | 90380 | 0.66% |
| 12 Sep 2025 | 72.97 | 70.95 | 73.24 | 70.95 | 33929 | 0.27% |
| 11 Sep 2025 | 72.77 | 73.28 | 73.28 | 72.11 | 72074 | 0.21% |
| 10 Sep 2025 | 72.62 | 73.92 | 73.92 | 72.13 | 249993 | 0.69% |
| 09 Sep 2025 | 72.12 | 72.90 | 72.90 | 72.00 | 33042 | -0.12% |
| 08 Sep 2025 | 72.21 | 72.60 | 72.60 | 71.41 | 65898 | 0.31% |
| 05 Sep 2025 | 71.99 | 71.60 | 72.80 | 71.60 | 29939 | -0.17% |
| 04 Sep 2025 | 72.11 | 74.08 | 74.08 | 72.00 | 37559 | -0.24% |
| 03 Sep 2025 | 72.28 | 72.40 | 72.60 | 71.23 | 49746 | 0.84% |
| 02 Sep 2025 | 71.68 | 71.97 | 72.19 | 71.02 | 164139 | 0.35% |
| 01 Sep 2025 | 71.43 | 70.97 | 71.49 | 70.27 | 64400 | 1.38% |
| 29 Aug 2025 | 70.46 | 71.50 | 71.50 | 70.20 | 110641 | -0.49% |
| 28 Aug 2025 | 70.81 | 71.98 | 71.99 | 70.50 | 117268 | -1.16% |
| 26 Aug 2025 | 71.64 | 73.20 | 73.20 | 71.41 | 64131 | -1.15% |
| 25 Aug 2025 | 72.47 | 74.35 | 74.35 | 72.21 | 71544 | -0.10% |
| 22 Aug 2025 | 72.54 | 71.17 | 73.20 | 71.17 | 28568 | -0.63% |
| 21 Aug 2025 | 73.00 | 74.00 | 74.00 | 72.52 | 62029 | 0.04% |
| 20 Aug 2025 | 72.97 | 73.40 | 73.40 | 72.21 | 106731 | 0.32% |
| 19 Aug 2025 | 72.74 | 73.05 | 73.05 | 71.66 | 34745 | 0.59% |
| 18 Aug 2025 | 72.31 | 72.13 | 72.86 | 71.59 | 62181 | 1.16% |
| 14 Aug 2025 | 71.48 | 72.20 | 72.20 | 71.00 | 105890 | -0.01% |
| 13 Aug 2025 | 71.49 | 71.60 | 71.60 | 70.73 | 73041 | 0.61% |
| 12 Aug 2025 | 71.06 | 71.90 | 71.90 | 70.76 | 28207 | -0.04% |
| 11 Aug 2025 | 71.09 | 72.02 | 72.02 | 69.50 | 168719 | 1.17% |
| 08 Aug 2025 | 70.27 | 71.38 | 71.39 | 70.18 | 42529 | -1.14% |
| 07 Aug 2025 | 71.08 | 69.18 | 71.31 | 69.18 | 36021 | 0.17% |
| 06 Aug 2025 | 70.96 | 71.92 | 73.00 | 70.66 | 203281 | -0.94% |
| 05 Aug 2025 | 71.63 | 71.98 | 73.60 | 71.17 | 193681 | -0.01% |
| 04 Aug 2025 | 71.64 | 71.39 | 71.83 | 70.61 | 199518 | 0.55% |
| 01 Aug 2025 | 71.25 | 70.50 | 73.95 | 70.50 | 59592 | -0.85% |
| 31 Jul 2025 | 71.86 | 71.88 | 72.24 | 71.10 | 44844 | -0.47% |
| 30 Jul 2025 | 72.20 | 71.88 | 72.49 | 71.80 | 33255 | -0.03% |
| 29 Jul 2025 | 72.22 | 71.79 | 73.00 | 70.86 | 81319 | 0.94% |
| 28 Jul 2025 | 71.55 | 71.91 | 72.41 | 71.20 | 49062 | -0.50% |
| 25 Jul 2025 | 71.91 | 72.51 | 73.19 | 71.75 | 70563 | -1.40% |
| 24 Jul 2025 | 72.93 | 73.02 | 73.45 | 72.55 | 69837 | -0.14% |
| 23 Jul 2025 | 73.03 | 75.14 | 75.14 | 72.60 | 39146 | 0.11% |
| 22 Jul 2025 | 72.95 | 71.31 | 73.60 | 71.31 | 39302 | -0.26% |
| 21 Jul 2025 | 73.14 | 72.37 | 73.41 | 72.37 | 55874 | 0.54% |
| 18 Jul 2025 | 72.75 | 73.68 | 73.77 | 72.53 | 78882 | -0.78% |
| 17 Jul 2025 | 73.32 | 71.57 | 73.83 | 71.57 | 31942 | -0.12% |
| 16 Jul 2025 | 73.41 | 72.76 | 73.64 | 72.76 | 117643 | 0.19% |
| 15 Jul 2025 | 73.27 | 72.52 | 73.50 | 72.52 | 23704 | 0.66% |
| 14 Jul 2025 | 72.79 | 72.97 | 73.13 | 72.11 | 49148 | 0.18% |
| 11 Jul 2025 | 72.66 | 73.04 | 73.48 | 72.58 | 27022 | -0.52% |
| 10 Jul 2025 | 73.04 | 73.68 | 73.71 | 72.96 | 45117 | -0.38% |
| 09 Jul 2025 | 73.32 | 73.75 | 73.79 | 72.91 | 24863 | 0.08% |
| 08 Jul 2025 | 73.26 | 71.44 | 73.72 | 71.44 | 51461 | -0.03% |
| 07 Jul 2025 | 73.28 | 73.65 | 73.66 | 72.72 | 60061 | -0.01% |
| 04 Jul 2025 | 73.29 | 73.12 | 73.49 | 72.23 | 26715 | 0.23% |
| 03 Jul 2025 | 73.12 | 71.66 | 73.84 | 71.66 | 36887 | -0.52% |
| 02 Jul 2025 | 73.50 | 74.09 | 74.09 | 73.07 | 61461 | -0.01% |
| 01 Jul 2025 | 73.51 | 73.98 | 73.98 | 73.33 | 60134 | 0.00% |
| 30 Jun 2025 | 73.51 | 73.54 | 73.78 | 72.94 | 89393 | 0.26% |
| 27 Jun 2025 | 73.32 | 70.98 | 73.50 | 70.98 | 79439 | 0.71% |
| 26 Jun 2025 | 72.80 | 73.97 | 73.97 | 71.90 | 82035 | 0.87% |
| 25 Jun 2025 | 72.17 | 73.72 | 73.72 | 71.94 | 98290 | 0.33% |
| 24 Jun 2025 | 71.93 | 71.10 | 72.35 | 71.10 | 72687 | 0.93% |
| 23 Jun 2025 | 71.27 | 71.47 | 71.58 | 70.50 | 78616 | 0.04% |
| 20 Jun 2025 | 71.24 | 70.69 | 71.43 | 70.16 | 46205 | 1.25% |
| 19 Jun 2025 | 70.36 | 71.30 | 71.64 | 70.20 | 109174 | -1.32% |
| 18 Jun 2025 | 71.30 | 71.69 | 71.97 | 71.07 | 63061 | -0.21% |
| 17 Jun 2025 | 71.45 | 72.01 | 72.78 | 71.13 | 48519 | -0.67% |
| 16 Jun 2025 | 71.93 | 69.85 | 72.10 | 69.85 | 79297 | 0.39% |
| 13 Jun 2025 | 71.65 | 71.79 | 71.95 | 71.00 | 215472 | -0.62% |
| 12 Jun 2025 | 72.10 | 73.79 | 73.80 | 72.00 | 804325 | -1.73% |
| 11 Jun 2025 | 73.37 | 71.76 | 73.89 | 71.76 | 199191 | -0.31% |
| 10 Jun 2025 | 73.60 | 71.54 | 73.74 | 71.54 | 168349 | 0.30% |
| 09 Jun 2025 | 73.38 | 72.36 | 73.54 | 72.20 | 253158 | 1.03% |
| 06 Jun 2025 | 72.63 | 71.82 | 72.75 | 71.06 | 259604 | 1.62% |
| 05 Jun 2025 | 71.47 | 69.66 | 71.96 | 69.66 | 153807 | 0.03% |
| 04 Jun 2025 | 71.45 | 69.50 | 71.68 | 69.50 | 142819 | 0.22% |
| 03 Jun 2025 | 71.29 | 71.97 | 71.97 | 71.10 | 194386 | -0.41% |
| 02 Jun 2025 | 71.58 | 72.16 | 73.52 | 70.63 | 192090 | 0.28% |
| 30 May 2025 | 71.38 | 71.45 | 71.90 | 71.06 | 239296 | -0.10% |
| 29 May 2025 | 71.45 | 71.80 | 71.89 | 71.34 | 130979 | 0.00% |
| 28 May 2025 | 71.45 | 72.02 | 72.18 | 71.37 | 269850 | -0.20% |
| 27 May 2025 | 71.59 | 71.78 | 72.10 | 71.36 | 264296 | -0.28% |
| 26 May 2025 | 71.79 | 71.85 | 72.27 | 71.66 | 212349 | 0.41% |
| 23 May 2025 | 71.50 | 71.49 | 71.76 | 70.99 | 143596 | 0.52% |
| 22 May 2025 | 71.13 | 71.69 | 71.69 | 70.35 | 133544 | -0.29% |
| 21 May 2025 | 71.34 | 70.66 | 71.49 | 70.12 | 293567 | 1.01% |
| 20 May 2025 | 70.63 | 71.80 | 72.49 | 70.51 | 249413 | -1.93% |
| 19 May 2025 | 72.02 | 71.76 | 73.00 | 71.26 | 563395 | 0.85% |
| 16 May 2025 | 71.41 | 71.00 | 71.65 | 70.31 | 161046 | 1.35% |
| 15 May 2025 | 70.46 | 70.29 | 70.65 | 69.94 | 220133 | 0.73% |
| 14 May 2025 | 69.95 | 69.83 | 70.58 | 69.15 | 391875 | 0.66% |
| 13 May 2025 | 69.49 | 69.76 | 69.88 | 69.06 | 190634 | 0.33% |
| 12 May 2025 | 69.26 | 68.11 | 69.43 | 68.10 | 248971 | 3.74% |
| 09 May 2025 | 66.76 | 66.78 | 66.98 | 65.12 | 626384 | -0.19% |
| 08 May 2025 | 66.89 | 68.86 | 68.90 | 66.40 | 204306 | -2.38% |
| 07 May 2025 | 68.52 | 68.35 | 68.75 | 67.06 | 399140 | 0.60% |
| 06 May 2025 | 68.11 | 69.84 | 70.00 | 67.90 | 207472 | -2.56% |
| 05 May 2025 | 69.90 | 69.47 | 69.92 | 68.51 | 140788 | 1.58% |
| 02 May 2025 | 68.81 | 71.08 | 71.08 | 68.40 | 156230 | -0.29% |
| 30 Apr 2025 | 69.01 | 69.58 | 69.58 | 68.43 | 284123 | -0.33% |
| 29 Apr 2025 | 69.24 | 69.94 | 69.94 | 68.80 | 117692 | -0.19% |
| 28 Apr 2025 | 69.37 | 68.88 | 69.50 | 68.20 | 126964 | 0.95% |
| 25 Apr 2025 | 68.72 | 71.00 | 71.00 | 68.04 | 200219 | -2.43% |
| 24 Apr 2025 | 70.43 | 70.88 | 70.88 | 69.91 | 414482 | 0.06% |
| 23 Apr 2025 | 70.39 | 69.98 | 70.74 | 69.45 | 294936 | 0.59% |
| 22 Apr 2025 | 69.98 | 69.79 | 70.24 | 69.21 | 151142 | 0.21% |
| 21 Apr 2025 | 69.83 | 69.37 | 69.90 | 68.56 | 181171 | 1.72% |
| 17 Apr 2025 | 68.65 | 67.31 | 68.72 | 67.31 | 157971 | 1.21% |
| 16 Apr 2025 | 67.83 | 68.49 | 68.49 | 67.00 | 422086 | 0.62% |
| 15 Apr 2025 | 67.41 | 67.49 | 67.72 | 66.00 | 156796 | 2.67% |
| 11 Apr 2025 | 65.66 | 66.95 | 66.99 | 65.10 | 479741 | 1.47% |
| 09 Apr 2025 | 64.71 | 65.18 | 65.44 | 64.04 | 593931 | -0.19% |
| 08 Apr 2025 | 64.83 | 65.28 | 65.97 | 63.88 | 741330 | -0.11% |
| 07 Apr 2025 | 64.90 | 63.59 | 70.99 | 60.20 | 741638 | -1.17% |
| 04 Apr 2025 | 65.67 | 67.49 | 67.49 | 65.31 | 308770 | -2.09% |
| 03 Apr 2025 | 67.07 | 66.79 | 67.56 | 66.79 | 313163 | -0.04% |
| 02 Apr 2025 | 67.10 | 66.89 | 68.00 | 66.00 | 367042 | 0.90% |
| 01 Apr 2025 | 66.50 | 67.69 | 68.78 | 66.22 | 349650 | -1.32% |
| 28 Mar 2025 | 67.39 | 67.89 | 68.39 | 67.12 | 98354 | -0.37% |
| 27 Mar 2025 | 67.64 | 66.49 | 67.94 | 66.00 | 65873 | 1.67% |
| 26 Mar 2025 | 66.53 | 67.18 | 67.44 | 66.25 | 74492 | -0.54% |
| 25 Mar 2025 | 66.89 | 68.48 | 68.49 | 66.57 | 237773 | -1.46% |
| 24 Mar 2025 | 67.88 | 67.10 | 67.99 | 66.99 | 87293 | 1.15% |
| 21 Mar 2025 | 67.11 | 66.40 | 67.32 | 65.79 | 128420 | 0.98% |
| 20 Mar 2025 | 66.46 | 66.75 | 66.79 | 65.89 | 86373 | 0.29% |
| 19 Mar 2025 | 66.27 | 65.47 | 66.50 | 64.90 | 272126 | 2.13% |
| 18 Mar 2025 | 64.89 | 63.77 | 65.00 | 63.71 | 124895 | 2.54% |
| 17 Mar 2025 | 63.28 | 62.96 | 63.78 | 62.81 | 141907 | 0.51% |
| 13 Mar 2025 | 62.96 | 63.26 | 63.95 | 62.75 | 85199 | -0.47% |
| 12 Mar 2025 | 63.26 | 63.58 | 63.70 | 62.31 | 91638 | 0.08% |
| 11 Mar 2025 | 63.21 | 62.78 | 63.35 | 61.85 | 93143 | 0.40% |
| 10 Mar 2025 | 62.96 | 64.19 | 64.40 | 62.80 | 135087 | -1.55% |
| 07 Mar 2025 | 63.95 | 64.44 | 64.46 | 63.57 | 69799 | -0.08% |
| 06 Mar 2025 | 64.00 | 63.98 | 64.40 | 63.51 | 121556 | 1.33% |
| 05 Mar 2025 | 63.16 | 62.19 | 63.47 | 61.04 | 95807 | 2.12% |
| 04 Mar 2025 | 61.85 | 61.58 | 62.00 | 60.50 | 118392 | 0.62% |
| 03 Mar 2025 | 61.47 | 61.20 | 62.00 | 59.90 | 217584 | 0.84% |
| 28 Feb 2025 | 60.96 | 62.59 | 62.60 | 60.70 | 177719 | -2.68% |
| 27 Feb 2025 | 62.64 | 63.57 | 63.58 | 62.44 | 77712 | -1.01% |
| 25 Feb 2025 | 63.28 | 63.41 | 64.13 | 63.00 | 101644 | -0.78% |
| 24 Feb 2025 | 63.78 | 64.37 | 64.38 | 63.51 | 219164 | -1.04% |
| 21 Feb 2025 | 64.45 | 65.05 | 65.70 | 64.10 | 126057 | -0.97% |
| 20 Feb 2025 | 65.08 | 64.39 | 65.17 | 63.51 | 176568 | 1.43% |
| 19 Feb 2025 | 64.16 | 65.30 | 65.30 | 62.56 | 67044 | 1.21% |
| 18 Feb 2025 | 63.39 | 63.96 | 63.97 | 62.55 | 186560 | -0.28% |
| 17 Feb 2025 | 63.57 | 63.91 | 64.00 | 62.46 | 174495 | -0.16% |
| 14 Feb 2025 | 63.67 | 65.57 | 65.58 | 63.02 | 141959 | -1.97% |
| 13 Feb 2025 | 64.95 | 64.94 | 66.00 | 64.48 | 56218 | 0.74% |
| 12 Feb 2025 | 64.47 | 65.18 | 65.19 | 63.00 | 460820 | -0.56% |
| 11 Feb 2025 | 64.83 | 66.88 | 66.88 | 64.40 | 164221 | -2.47% |
| 10 Feb 2025 | 66.47 | 67.99 | 68.11 | 66.22 | 115901 | -1.82% |
| 07 Feb 2025 | 67.70 | 68.09 | 68.37 | 67.02 | 125063 | -0.01% |
| 06 Feb 2025 | 67.71 | 68.21 | 68.77 | 67.50 | 42715 | -0.76% |
| 05 Feb 2025 | 68.23 | 68.09 | 68.97 | 67.81 | 44855 | 0.93% |
| 04 Feb 2025 | 67.60 | 67.09 | 68.00 | 66.76 | 46081 | 1.35% |
| 03 Feb 2025 | 66.70 | 67.57 | 67.57 | 66.00 | 180069 | -1.29% |
| 01 Feb 2025 | 67.57 | 67.58 | 67.97 | 66.63 | 59061 | 0.76% |
| 31 Jan 2025 | 67.06 | 66.58 | 67.40 | 66.10 | 478576 | 1.22% |
| 30 Jan 2025 | 66.25 | 65.51 | 66.87 | 65.51 | 132019 | 0.29% |
| 29 Jan 2025 | 66.06 | 64.99 | 66.27 | 64.99 | 53305 | 1.74% |
| 28 Jan 2025 | 64.93 | 65.29 | 65.98 | 64.01 | 104017 | 0.26% |
| 27 Jan 2025 | 64.76 | 66.72 | 66.72 | 64.50 | 199534 | -2.82% |
| 24 Jan 2025 | 66.64 | 67.99 | 67.99 | 66.51 | 71559 | -1.48% |
| 23 Jan 2025 | 67.64 | 67.47 | 68.00 | 66.05 | 51868 | 0.96% |
| 22 Jan 2025 | 67.00 | 67.97 | 67.97 | 65.71 | 175390 | -0.87% |
| 21 Jan 2025 | 67.59 | 69.37 | 69.86 | 67.46 | 192302 | -2.57% |
| 20 Jan 2025 | 69.37 | 69.76 | 69.77 | 68.85 | 64483 | 0.12% |
| 17 Jan 2025 | 69.29 | 69.05 | 69.59 | 68.61 | 66011 | 0.81% |
| 16 Jan 2025 | 68.73 | 68.18 | 69.05 | 67.65 | 57280 | 1.61% |
| 15 Jan 2025 | 67.64 | 67.21 | 68.15 | 67.21 | 107865 | 0.65% |
| 14 Jan 2025 | 67.20 | 66.19 | 67.50 | 65.16 | 175044 | 2.63% |
| 13 Jan 2025 | 65.48 | 68.55 | 68.55 | 65.25 | 266410 | -4.48% |
| 10 Jan 2025 | 68.55 | 69.88 | 70.10 | 67.79 | 182732 | -1.90% |
| 09 Jan 2025 | 69.88 | 71.08 | 71.09 | 69.75 | 77877 | -1.23% |
| 08 Jan 2025 | 70.75 | 73.40 | 73.40 | 70.21 | 80259 | -0.73% |
| 07 Jan 2025 | 71.27 | 71.88 | 72.48 | 71.10 | 103166 | -0.35% |
| 06 Jan 2025 | 71.52 | 73.75 | 73.99 | 71.04 | 205491 | -3.02% |
| 03 Jan 2025 | 73.75 | 73.54 | 74.22 | 73.52 | 40898 | 0.29% |
| 02 Jan 2025 | 73.54 | 72.98 | 73.72 | 72.55 | 72532 | 1.21% |
| 01 Jan 2025 | 72.66 | 72.88 | 72.93 | 72.20 | 39498 | 0.30% |
| 31 Dec 2024 | 72.44 | 72.68 | 72.69 | 71.86 | 72715 | -0.11% |
| 30 Dec 2024 | 72.52 | 73.48 | 74.50 | 71.97 | 139006 | -1.25% |
| 27 Dec 2024 | 73.44 | 73.52 | 74.50 | 72.95 | 72364 | -0.37% |
| 26 Dec 2024 | 73.71 | 73.78 | 74.45 | 73.06 | 53495 | 0.48% |
| 24 Dec 2024 | 73.36 | 73.68 | 73.97 | 73.00 | 48304 | 0.12% |
| 23 Dec 2024 | 73.27 | 74.95 | 74.95 | 73.01 | 62398 | 0.11% |
| 20 Dec 2024 | 73.19 | 75.68 | 75.68 | 73.00 | 136544 | -2.85% |
| 19 Dec 2024 | 75.34 | 75.48 | 76.87 | 73.53 | 321647 | -0.66% |
| 18 Dec 2024 | 75.84 | 76.98 | 77.68 | 75.70 | 134281 | -1.29% |
| 17 Dec 2024 | 76.83 | 77.95 | 78.28 | 76.70 | 147890 | -1.04% |
| 16 Dec 2024 | 77.64 | 77.95 | 77.95 | 77.02 | 53430 | 0.21% |
| 13 Dec 2024 | 77.48 | 77.88 | 77.88 | 76.04 | 111913 | -0.13% |
| 12 Dec 2024 | 77.58 | 78.24 | 78.25 | 77.48 | 51444 | -0.31% |
| 11 Dec 2024 | 77.82 | 77.84 | 78.16 | 77.57 | 116248 | 0.34% |
| 10 Dec 2024 | 77.56 | 77.78 | 77.90 | 76.53 | 210039 | 0.23% |
| 09 Dec 2024 | 77.38 | 77.90 | 77.90 | 77.02 | 149955 | -0.36% |
| 06 Dec 2024 | 77.66 | 77.59 | 77.87 | 76.55 | 63242 | 0.83% |
| 05 Dec 2024 | 77.02 | 76.74 | 77.58 | 76.05 | 101154 | 0.36% |
| 04 Dec 2024 | 76.74 | 76.99 | 77.00 | 76.02 | 294877 | -0.34% |
| 03 Dec 2024 | 77.00 | 75.99 | 78.78 | 75.06 | 113466 | 2.03% |
| 02 Dec 2024 | 75.47 | 75.95 | 75.95 | 74.80 | 154404 | 0.28% |
| 29 Nov 2024 | 75.26 | 74.99 | 75.45 | 73.95 | 43956 | 0.61% |
| 28 Nov 2024 | 74.80 | 75.19 | 75.26 | 74.50 | 96111 | 0.15% |
| 27 Nov 2024 | 74.69 | 74.47 | 74.76 | 73.71 | 76276 | 1.00% |
| 26 Nov 2024 | 73.95 | 74.00 | 74.36 | 73.11 | 96206 | 0.18% |
| 25 Nov 2024 | 73.82 | 73.89 | 74.38 | 72.72 | 122868 | 2.06% |
| 22 Nov 2024 | 72.33 | 70.01 | 72.66 | 70.00 | 72118 | 1.79% |
| 21 Nov 2024 | 71.06 | 72.89 | 72.89 | 70.00 | 173793 | -1.40% |
| 19 Nov 2024 | 72.07 | 72.43 | 72.93 | 71.91 | 102072 | 0.35% |
| 18 Nov 2024 | 71.82 | 72.24 | 72.74 | 71.21 | 83926 | 0.11% |
| 14 Nov 2024 | 71.74 | 71.28 | 72.51 | 71.27 | 89272 | 0.66% |
| 13 Nov 2024 | 71.27 | 73.10 | 73.49 | 71.00 | 260294 | -2.25% |
| 12 Nov 2024 | 72.91 | 74.74 | 75.23 | 72.70 | 131366 | -1.84% |
| 11 Nov 2024 | 74.28 | 74.88 | 75.10 | 73.51 | 139315 | 0.08% |
| 08 Nov 2024 | 74.22 | 75.58 | 75.59 | 74.00 | 116827 | -1.26% |
| 07 Nov 2024 | 75.17 | 76.02 | 76.48 | 75.00 | 74065 | -0.84% |
| 06 Nov 2024 | 75.81 | 74.68 | 75.99 | 74.01 | 92900 | 2.45% |
| 05 Nov 2024 | 74.00 | 73.98 | 74.48 | 72.65 | 173668 | 0.04% |
| 04 Nov 2024 | 73.97 | 74.24 | 75.59 | 73.30 | 221139 | -1.69% |
| 01 Nov 2024 | 75.24 | 75.95 | 78.40 | 74.45 | 57529 | 1.06% |
| 31 Oct 2024 | 74.45 | 75.27 | 75.98 | 74.15 | 182311 | -0.47% |
| 30 Oct 2024 | 74.80 | 75.09 | 75.90 | 74.19 | 106708 | -0.52% |
| 29 Oct 2024 | 75.19 | 74.87 | 75.84 | 73.50 | 168887 | 0.43% |
| 28 Oct 2024 | 74.87 | 74.95 | 75.49 | 73.28 | 133882 | 0.89% |
| 25 Oct 2024 | 74.21 | 75.74 | 75.75 | 73.01 | 169377 | -1.41% |
| 24 Oct 2024 | 75.27 | 76.48 | 76.80 | 74.83 | 64017 | -0.23% |
| 23 Oct 2024 | 75.44 | 76.49 | 77.70 | 74.42 | 164731 | -0.38% |
| 22 Oct 2024 | 75.73 | 78.39 | 78.68 | 75.50 | 165334 | -2.85% |
| 21 Oct 2024 | 77.95 | 78.70 | 79.95 | 77.70 | 178472 | -1.44% |
| 18 Oct 2024 | 79.09 | 78.98 | 80.20 | 77.77 | 121039 | 0.42% |
| 17 Oct 2024 | 78.76 | 80.59 | 80.59 | 78.60 | 138683 | -1.82% |
| 16 Oct 2024 | 80.22 | 80.86 | 80.90 | 80.00 | 70712 | -0.46% |
| 15 Oct 2024 | 80.59 | 80.87 | 80.88 | 79.89 | 71160 | 0.22% |
| 14 Oct 2024 | 80.41 | 80.49 | 80.89 | 79.56 | 83016 | 0.27% |
| 11 Oct 2024 | 80.19 | 80.47 | 80.48 | 79.60 | 77823 | 0.44% |
| 10 Oct 2024 | 79.84 | 82.65 | 82.65 | 79.43 | 126679 | -0.50% |
| 09 Oct 2024 | 80.24 | 80.27 | 80.85 | 79.49 | 80509 | 0.96% |
| 08 Oct 2024 | 79.48 | 79.19 | 80.21 | 77.03 | 160350 | 0.33% |
| 07 Oct 2024 | 79.22 | 80.48 | 80.48 | 77.00 | 252054 | -1.28% |
| 04 Oct 2024 | 80.25 | 80.78 | 80.78 | 79.10 | 151995 | -0.50% |
| 03 Oct 2024 | 80.65 | 81.95 | 81.99 | 79.63 | 398548 | -1.91% |
| 01 Oct 2024 | 82.22 | 82.58 | 82.59 | 81.89 | 150568 | 0.24% |
| 30 Sep 2024 | 82.02 | 81.74 | 82.85 | 81.73 | 112565 | -0.57% |
| 27 Sep 2024 | 82.49 | 82.59 | 82.71 | 81.31 | 79465 | 0.59% |
| 26 Sep 2024 | 82.01 | 81.68 | 83.00 | 81.09 | 77494 | 1.01% |
| 25 Sep 2024 | 81.19 | 81.94 | 82.10 | 80.91 | 114334 | -0.44% |
| 24 Sep 2024 | 81.55 | 81.85 | 81.98 | 80.67 | 88530 | 0.37% |
| 23 Sep 2024 | 81.25 | 80.98 | 81.45 | 79.92 | 212061 | 1.33% |
| 20 Sep 2024 | 80.18 | 80.09 | 82.74 | 78.98 | 87951 | 1.26% |
| 19 Sep 2024 | 79.18 | 80.19 | 80.44 | 78.01 | 159412 | -0.63% |
| 18 Sep 2024 | 79.68 | 81.00 | 81.00 | 79.21 | 56847 | -0.50% |
| 17 Sep 2024 | 80.08 | 80.94 | 80.94 | 79.55 | 87910 | -0.24% |
| 16 Sep 2024 | 80.27 | 81.04 | 81.08 | 80.15 | 66931 | -0.04% |
| 13 Sep 2024 | 80.30 | 80.49 | 81.00 | 79.74 | 56191 | 0.22% |
| 12 Sep 2024 | 80.12 | 79.85 | 80.30 | 79.16 | 72851 | 1.29% |
| 11 Sep 2024 | 79.10 | 80.25 | 80.25 | 78.95 | 45534 | -0.54% |
| 10 Sep 2024 | 79.53 | 79.85 | 80.00 | 79.01 | 95129 | 0.65% |
| 09 Sep 2024 | 79.02 | 79.28 | 79.49 | 77.82 | 92962 | -0.33% |
| 06 Sep 2024 | 79.28 | 82.70 | 82.70 | 79.08 | 93328 | -1.28% |
| 05 Sep 2024 | 80.31 | 80.59 | 80.95 | 79.85 | 130504 | 0.11% |
| 04 Sep 2024 | 80.22 | 80.22 | 80.78 | 79.40 | 59310 | -0.01% |
| 03 Sep 2024 | 80.23 | 80.69 | 81.06 | 79.73 | 152313 | 0.02% |
| 02 Sep 2024 | 80.21 | 80.48 | 80.60 | 79.82 | 143491 | 0.10% |
| 30 Aug 2024 | 80.13 | 79.98 | 80.30 | 79.50 | 141661 | 0.59% |
| 29 Aug 2024 | 79.66 | 79.90 | 80.50 | 79.00 | 77640 | -0.30% |
| 28 Aug 2024 | 79.90 | 80.10 | 80.10 | 79.50 | 155221 | 0.30% |
| 27 Aug 2024 | 79.66 | 79.34 | 79.94 | 79.25 | 120501 | 0.40% |
| 26 Aug 2024 | 79.34 | 79.02 | 79.77 | 79.02 | 66695 | 0.32% |
| 23 Aug 2024 | 79.09 | 79.89 | 80.27 | 78.65 | 90228 | -0.48% |
| 22 Aug 2024 | 79.47 | 78.76 | 80.14 | 78.76 | 100720 | 0.85% |
| 21 Aug 2024 | 78.80 | 78.89 | 78.98 | 78.30 | 59140 | 0.22% |
| 20 Aug 2024 | 78.63 | 78.41 | 78.79 | 77.68 | 70143 | 1.14% |
| 19 Aug 2024 | 77.74 | 77.36 | 78.29 | 76.53 | 110891 | 0.60% |
| 16 Aug 2024 | 77.28 | 77.75 | 77.75 | 76.23 | 124135 | 1.38% |
| 14 Aug 2024 | 76.23 | 76.58 | 76.59 | 75.39 | 124784 | 0.16% |
| 13 Aug 2024 | 76.11 | 77.48 | 77.49 | 75.86 | 93751 | -0.91% |
| 12 Aug 2024 | 76.81 | 77.48 | 77.55 | 76.03 | 70544 | -0.53% |
| 09 Aug 2024 | 77.22 | 77.49 | 77.50 | 76.80 | 237041 | 1.02% |
| 08 Aug 2024 | 76.44 | 76.75 | 77.44 | 76.06 | 189561 | -0.40% |
| 07 Aug 2024 | 76.75 | 75.88 | 77.38 | 75.50 | 250234 | 2.62% |
| 06 Aug 2024 | 74.79 | 76.35 | 77.29 | 74.32 | 187385 | -1.05% |
| 05 Aug 2024 | 75.58 | 77.26 | 77.26 | 74.79 | 320224 | -2.85% |
| 02 Aug 2024 | 77.80 | 79.75 | 79.75 | 77.50 | 220669 | -1.47% |
| 01 Aug 2024 | 78.96 | 79.89 | 80.08 | 78.50 | 212757 | -0.34% |
| 31 Jul 2024 | 79.23 | 79.18 | 79.50 | 78.85 | 57010 | 0.47% |
| 30 Jul 2024 | 78.86 | 78.64 | 79.19 | 78.60 | 103502 | 0.25% |
| 29 Jul 2024 | 78.66 | 78.77 | 78.79 | 77.95 | 192171 | 0.92% |
| 26 Jul 2024 | 77.94 | 77.16 | 78.30 | 76.35 | 111194 | 2.00% |
| 25 Jul 2024 | 76.41 | 76.18 | 77.00 | 75.03 | 64197 | 0.28% |
| 24 Jul 2024 | 76.20 | 76.47 | 76.70 | 75.91 | 85669 | 0.17% |
| 23 Jul 2024 | 76.07 | 77.28 | 77.28 | 73.15 | 133025 | -0.67% |
| 22 Jul 2024 | 76.58 | 78.25 | 78.25 | 75.15 | 71473 | 0.78% |
| 19 Jul 2024 | 75.99 | 78.99 | 79.16 | 75.75 | 159688 | -2.02% |
| 18 Jul 2024 | 77.56 | 78.56 | 79.18 | 77.16 | 227453 | -1.18% |
| 16 Jul 2024 | 78.49 | 78.94 | 79.14 | 78.35 | 101416 | -0.11% |
| 15 Jul 2024 | 78.58 | 79.76 | 80.60 | 78.21 | 126916 | 0.43% |
| 12 Jul 2024 | 78.24 | 78.94 | 79.12 | 77.73 | 76966 | -0.24% |
| 11 Jul 2024 | 78.43 | 78.63 | 78.75 | 77.91 | 75219 | 0.24% |
| 10 Jul 2024 | 78.24 | 78.60 | 78.76 | 76.60 | 225033 | -0.29% |
| 09 Jul 2024 | 78.47 | 78.74 | 78.74 | 77.33 | 181934 | 0.53% |
| 08 Jul 2024 | 78.06 | 78.45 | 79.70 | 77.64 | 156567 | 0.22% |
| 05 Jul 2024 | 77.89 | 77.59 | 78.04 | 77.30 | 107769 | 0.39% |
| 04 Jul 2024 | 77.59 | 77.37 | 77.80 | 76.99 | 700795 | 0.79% |
| 03 Jul 2024 | 76.98 | 76.77 | 77.25 | 76.32 | 27963 | 1.32% |
| 02 Jul 2024 | 75.98 | 77.10 | 77.97 | 75.71 | 38768 | -0.45% |
| 01 Jul 2024 | 76.32 | 76.95 | 76.95 | 75.89 | 44555 | 0.57% |
| 28 Jun 2024 | 75.89 | 76.37 | 76.48 | 75.53 | 39435 | 0.38% |
| 27 Jun 2024 | 75.60 | 77.14 | 77.14 | 75.00 | 85007 | 0.09% |
| 26 Jun 2024 | 75.53 | 76.67 | 76.67 | 75.25 | 44891 | -0.30% |
| 25 Jun 2024 | 75.76 | 76.00 | 76.68 | 75.44 | 71584 | -0.20% |
| 24 Jun 2024 | 75.91 | 73.30 | 76.37 | 73.30 | 46834 | 0.48% |
| 21 Jun 2024 | 75.55 | 76.59 | 76.70 | 75.31 | 230563 | -0.59% |
| 20 Jun 2024 | 76.00 | 76.67 | 76.67 | 75.57 | 73366 | 0.03% |
| 19 Jun 2024 | 75.98 | 77.22 | 77.45 | 75.56 | 184457 | -0.77% |
| 18 Jun 2024 | 76.57 | 76.11 | 77.23 | 75.63 | 123457 | 0.34% |
| 14 Jun 2024 | 76.31 | 74.61 | 76.40 | 74.61 | 55223 | 1.77% |
| 13 Jun 2024 | 74.98 | 74.73 | 76.33 | 74.30 | 55873 | 0.87% |
| 12 Jun 2024 | 74.33 | 74.67 | 74.67 | 73.92 | 27830 | 0.57% |
| 11 Jun 2024 | 73.91 | 74.89 | 74.89 | 73.59 | 47412 | 0.00% |
| 10 Jun 2024 | 73.91 | 73.32 | 74.48 | 73.23 | 85246 | 0.82% |
| 07 Jun 2024 | 73.31 | 72.31 | 73.50 | 70.10 | 67444 | 1.52% |
| 06 Jun 2024 | 72.21 | 72.26 | 73.00 | 70.63 | 90750 | 2.24% |
| 05 Jun 2024 | 70.63 | 74.97 | 74.97 | 68.01 | 227471 | -3.85% |
| 04 Jun 2024 | 73.46 | 75.87 | 76.49 | 69.60 | 355946 | -2.18% |
| 03 Jun 2024 | 75.10 | 72.12 | 76.00 | 71.13 | 252047 | 6.57% |
| 31 May 2024 | 70.47 | 71.64 | 72.48 | 69.71 | 2463176 | -1.40% |
| 30 May 2024 | 71.47 | 72.89 | 72.98 | 71.20 | 42378 | -1.13% |
| 29 May 2024 | 72.29 | 72.74 | 72.97 | 71.91 | 36323 | -0.56% |
| 28 May 2024 | 72.70 | 73.97 | 73.97 | 72.11 | 187260 | -0.90% |
| 27 May 2024 | 73.36 | 73.97 | 73.98 | 72.58 | 52556 | 0.10% |
| 24 May 2024 | 73.29 | 73.88 | 73.88 | 72.51 | 307688 | 0.44% |
| 23 May 2024 | 72.97 | 71.64 | 73.50 | 71.64 | 69224 | 0.65% |
| 22 May 2024 | 72.50 | 71.59 | 72.90 | 71.58 | 41386 | 1.29% |
| 21 May 2024 | 71.58 | 70.64 | 72.47 | 70.64 | 52343 | 0.22% |
| 18 May 2024 | 71.42 | 71.22 | 72.20 | 71.17 | 7922 | 0.62% |
| 17 May 2024 | 70.98 | 70.63 | 71.00 | 69.96 | 46009 | 1.24% |
| 16 May 2024 | 70.11 | 70.16 | 70.38 | 69.28 | 25026 | 0.75% |
| 15 May 2024 | 69.59 | 69.30 | 70.17 | 69.23 | 29679 | 0.16% |
| 14 May 2024 | 69.48 | 68.87 | 70.01 | 68.23 | 132297 | 1.85% |
| 13 May 2024 | 68.22 | 68.14 | 68.70 | 66.74 | 105265 | 0.92% |
| 10 May 2024 | 67.60 | 67.97 | 68.01 | 66.91 | 39015 | 0.46% |
| 09 May 2024 | 67.29 | 69.27 | 69.27 | 67.12 | 138540 | -2.86% |
| 08 May 2024 | 69.27 | 68.47 | 72.80 | 67.30 | 27853 | 2.17% |
| 07 May 2024 | 67.80 | 69.77 | 69.77 | 67.23 | 50355 | -1.54% |
| 06 May 2024 | 68.86 | 70.47 | 70.97 | 68.25 | 101274 | -1.39% |
| 03 May 2024 | 69.83 | 70.39 | 75.00 | 69.01 | 81966 | 0.14% |
| 02 May 2024 | 69.73 | 69.89 | 70.02 | 68.61 | 76534 | 1.04% |
| 30 Apr 2024 | 69.01 | 68.34 | 70.00 | 68.34 | 26330 | 0.98% |
| 29 Apr 2024 | 68.34 | 68.31 | 68.88 | 67.63 | 26491 | 0.47% |
| 26 Apr 2024 | 68.02 | 67.94 | 68.32 | 67.50 | 15458 | 0.85% |
| 25 Apr 2024 | 67.45 | 67.44 | 67.64 | 66.88 | 22426 | 0.85% |
| 24 Apr 2024 | 66.88 | 67.37 | 67.37 | 66.03 | 71416 | 0.31% |
| 23 Apr 2024 | 66.67 | 67.17 | 67.18 | 66.28 | 21487 | 0.29% |
| 22 Apr 2024 | 66.48 | 65.68 | 66.68 | 65.68 | 25607 | 1.23% |
| 19 Apr 2024 | 65.67 | 65.97 | 67.00 | 64.50 | 25172 | 0.12% |
| 18 Apr 2024 | 65.59 | 66.21 | 67.00 | 65.46 | 40965 | -0.94% |
| 16 Apr 2024 | 66.21 | 66.27 | 68.00 | 65.30 | 55658 | 0.52% |
| 15 Apr 2024 | 65.87 | 67.67 | 67.68 | 63.38 | 50785 | -1.50% |
| 12 Apr 2024 | 66.87 | 69.00 | 69.00 | 66.70 | 63726 | -0.21% |
| 10 Apr 2024 | 67.01 | 66.81 | 67.27 | 66.70 | 16320 | 0.56% |
| 09 Apr 2024 | 66.64 | 67.47 | 67.47 | 66.33 | 19984 | -0.25% |
| 08 Apr 2024 | 66.81 | 67.89 | 67.97 | 66.00 | 36724 | 0.29% |
| 05 Apr 2024 | 66.62 | 66.58 | 67.50 | 65.69 | 17322 | 1.03% |
| 04 Apr 2024 | 65.94 | 66.97 | 66.99 | 65.73 | 40864 | -0.63% |
| 03 Apr 2024 | 66.36 | 66.64 | 67.80 | 65.23 | 47174 | 0.44% |
| 02 Apr 2024 | 66.07 | 65.26 | 66.66 | 64.63 | 15811 | 1.24% |
| 01 Apr 2024 | 65.26 | 66.25 | 66.25 | 64.01 | 53482 | 1.49% |
| 28 Mar 2024 | 64.30 | 63.51 | 64.49 | 63.26 | 118455 | 1.24% |
| 27 Mar 2024 | 63.51 | 63.72 | 63.99 | 63.17 | 13653 | 0.49% |
| 26 Mar 2024 | 63.20 | 63.27 | 63.49 | 62.64 | 32688 | 0.86% |
| 22 Mar 2024 | 62.66 | 62.97 | 62.97 | 62.30 | 35372 | 0.56% |
| 21 Mar 2024 | 62.31 | 62.14 | 62.57 | 61.44 | 102912 | 2.28% |
| 20 Mar 2024 | 60.92 | 62.27 | 62.27 | 60.07 | 28890 | 0.31% |
| 19 Mar 2024 | 60.73 | 62.57 | 62.57 | 60.50 | 60963 | -2.05% |
| 18 Mar 2024 | 62.00 | 62.27 | 63.73 | 61.03 | 85154 | 0.58% |
| 15 Mar 2024 | 61.64 | 61.87 | 64.50 | 60.70 | 16672 | -0.37% |
| 14 Mar 2024 | 61.87 | 61.77 | 64.01 | 60.30 | 32980 | -0.24% |
| 13 Mar 2024 | 62.02 | 63.24 | 65.09 | 60.03 | 107845 | -1.01% |
| 12 Mar 2024 | 62.65 | 64.49 | 64.49 | 62.65 | 359476 | -1.97% |
| 11 Mar 2024 | 63.91 | 64.49 | 64.59 | 63.75 | 31561 | -0.13% |
| 07 Mar 2024 | 63.99 | 63.45 | 64.25 | 63.45 | 19651 | 0.87% |
| 06 Mar 2024 | 63.44 | 63.61 | 63.97 | 62.23 | 156640 | -0.25% |
| 05 Mar 2024 | 63.60 | 63.77 | 64.50 | 63.14 | 83598 | 0.68% |
| 04 Mar 2024 | 63.17 | 63.98 | 63.98 | 62.81 | 76136 | -0.06% |
| 02 Mar 2024 | 63.21 | 63.48 | 65.54 | 62.14 | 6851 | 0.68% |
| 01 Mar 2024 | 62.78 | 62.62 | 63.11 | 62.28 | 24864 | 0.79% |
| 29 Feb 2024 | 62.29 | 63.18 | 63.50 | 61.13 | 74108 | -0.51% |
| 28 Feb 2024 | 62.61 | 62.72 | 63.89 | 61.71 | 12685 | -0.18% |
| 27 Feb 2024 | 62.72 | 63.30 | 63.34 | 62.30 | 30422 | -0.06% |
| 26 Feb 2024 | 62.76 | 62.79 | 63.25 | 61.54 | 22663 | 0.06% |
| 23 Feb 2024 | 62.72 | 62.80 | 62.95 | 62.31 | 16929 | 0.67% |
| 22 Feb 2024 | 62.30 | 62.19 | 62.50 | 61.28 | 54896 | 0.53% |
| 21 Feb 2024 | 61.97 | 62.57 | 62.78 | 61.50 | 37028 | -0.08% |
| 20 Feb 2024 | 62.02 | 62.57 | 62.57 | 61.67 | 14992 | -0.10% |
| 19 Feb 2024 | 62.08 | 62.57 | 62.58 | 61.91 | 27892 | 0.15% |
| 16 Feb 2024 | 61.99 | 62.27 | 62.27 | 61.40 | 7570 | 0.55% |
| 15 Feb 2024 | 61.65 | 61.11 | 61.87 | 61.01 | 14986 | 0.88% |
| 14 Feb 2024 | 61.11 | 60.01 | 61.24 | 59.23 | 32083 | 1.61% |
| 13 Feb 2024 | 60.14 | 59.45 | 60.32 | 59.09 | 33103 | 0.91% |
| 12 Feb 2024 | 59.60 | 61.67 | 61.67 | 59.33 | 34871 | -2.44% |
| 09 Feb 2024 | 61.09 | 61.70 | 61.70 | 59.61 | 17206 | 0.34% |
| 08 Feb 2024 | 60.88 | 60.62 | 61.47 | 60.61 | 80598 | 0.45% |
| 07 Feb 2024 | 60.61 | 61.55 | 61.55 | 59.87 | 20123 | 1.41% |
| 06 Feb 2024 | 59.77 | 60.70 | 60.70 | 58.53 | 35523 | 1.46% |
| 05 Feb 2024 | 58.91 | 59.85 | 59.88 | 58.67 | 25484 | -0.37% |
| 02 Feb 2024 | 59.13 | 59.24 | 59.39 | 58.34 | 29000 | 1.01% |
| 01 Feb 2024 | 58.54 | 58.69 | 59.10 | 58.32 | 647888 | 0.39% |
| 31 Jan 2024 | 58.31 | 58.39 | 58.58 | 57.98 | 20592 | 0.34% |
| 30 Jan 2024 | 58.11 | 58.87 | 58.87 | 57.97 | 55047 | -0.03% |
| 29 Jan 2024 | 58.13 | 58.95 | 58.95 | 56.84 | 37860 | 1.57% |
| 25 Jan 2024 | 57.23 | 56.96 | 57.58 | 56.91 | 28582 | 0.47% |
| 24 Jan 2024 | 56.96 | 57.27 | 57.35 | 56.00 | 11568 | 0.87% |
| 23 Jan 2024 | 56.47 | 58.49 | 58.49 | 56.11 | 21957 | -2.47% |
| 20 Jan 2024 | 57.90 | 58.49 | 58.49 | 57.61 | 5264 | -0.05% |
| 19 Jan 2024 | 57.93 | 57.60 | 58.13 | 57.27 | 70555 | 1.76% |
| 18 Jan 2024 | 56.93 | 57.87 | 57.87 | 55.98 | 18031 | -0.77% |
| 17 Jan 2024 | 57.37 | 57.89 | 58.02 | 57.19 | 40555 | -1.12% |
| 16 Jan 2024 | 58.02 | 58.63 | 58.63 | 57.71 | 5746 | -0.14% |
| 15 Jan 2024 | 58.10 | 58.39 | 58.39 | 57.61 | 43648 | 0.26% |
| 12 Jan 2024 | 57.95 | 57.83 | 58.00 | 57.51 | 16222 | 0.21% |
| 11 Jan 2024 | 57.83 | 56.98 | 58.00 | 56.98 | 41234 | 1.49% |
| 10 Jan 2024 | 56.98 | 57.49 | 57.49 | 56.61 | 20981 | -0.21% |
| 09 Jan 2024 | 57.10 | 57.95 | 58.70 | 57.00 | 11663 | 0.19% |
| 08 Jan 2024 | 56.99 | 58.20 | 58.20 | 56.85 | 38451 | -0.80% |
| 05 Jan 2024 | 57.45 | 57.94 | 58.18 | 57.05 | 33479 | -0.02% |
| 04 Jan 2024 | 57.46 | 57.25 | 57.64 | 56.85 | 1342728 | 1.29% |
| 03 Jan 2024 | 56.73 | 55.76 | 56.88 | 55.76 | 304005 | 0.41% |
| 02 Jan 2024 | 56.50 | 56.69 | 57.00 | 55.75 | 26187 | 0.59% |
| 01 Jan 2024 | 56.17 | 57.28 | 57.28 | 55.83 | 44131 | -0.83% |
| 29 Dec 2023 | 56.64 | 56.38 | 56.78 | 56.00 | 2308619 | 1.20% |
| 28 Dec 2023 | 55.97 | 55.80 | 55.99 | 55.68 | 136855 | 0.58% |
| 27 Dec 2023 | 55.65 | 55.86 | 55.90 | 55.49 | 14548 | 0.23% |
| 26 Dec 2023 | 55.52 | 55.54 | 55.80 | 54.81 | 22976 | 1.31% |
| 22 Dec 2023 | 54.80 | 54.86 | 54.99 | 54.23 | 12876 | 0.46% |
| 21 Dec 2023 | 54.55 | 53.71 | 54.74 | 53.05 | 64017 | 0.89% |
| 20 Dec 2023 | 54.07 | 55.14 | 55.87 | 53.77 | 42857 | -2.61% |
| 19 Dec 2023 | 55.52 | 55.30 | 55.66 | 54.95 | 29106 | 0.63% |
| 18 Dec 2023 | 55.17 | 55.28 | 55.54 | 54.98 | 18880 | 0.02% |
| 15 Dec 2023 | 55.16 | 54.55 | 55.49 | 54.55 | 24086 | 0.36% |
| 14 Dec 2023 | 54.96 | 54.33 | 55.00 | 54.33 | 522575 | 1.36% |
| 13 Dec 2023 | 54.22 | 53.90 | 54.30 | 53.61 | 38838 | 0.74% |
| 12 Dec 2023 | 53.82 | 53.89 | 54.67 | 53.44 | 18060 | -0.31% |
| 11 Dec 2023 | 53.99 | 53.94 | 54.30 | 52.81 | 29178 | 0.99% |
| 08 Dec 2023 | 53.46 | 54.37 | 54.37 | 53.03 | 541274 | -0.56% |
| 07 Dec 2023 | 53.76 | 53.85 | 53.85 | 53.34 | 509593 | 0.56% |
| 06 Dec 2023 | 53.46 | 53.27 | 53.50 | 52.03 | 1345815 | 1.50% |
| 05 Dec 2023 | 52.67 | 52.41 | 52.70 | 52.25 | 445953 | 0.88% |
| 04 Dec 2023 | 52.21 | 51.94 | 52.35 | 51.41 | 178188 | 1.97% |
| 01 Dec 2023 | 51.20 | 50.97 | 51.39 | 50.19 | 2193263 | 1.07% |
| 30 Nov 2023 | 50.66 | 50.34 | 50.75 | 50.11 | 1792897 | 1.10% |
| 29 Nov 2023 | 50.11 | 49.78 | 50.24 | 49.78 | 98932 | 0.66% |
| 28 Nov 2023 | 49.78 | 49.29 | 49.81 | 49.11 | 2545006 | 0.83% |
| 24 Nov 2023 | 49.37 | 49.39 | 49.50 | 49.21 | 8988 | 0.86% |
| 23 Nov 2023 | 48.95 | 49.31 | 49.49 | 48.80 | 12363 | -0.73% |
| 22 Nov 2023 | 49.31 | 49.44 | 49.49 | 49.11 | 21220 | -0.26% |
| 21 Nov 2023 | 49.44 | 50.75 | 50.75 | 49.30 | 12243 | 0.30% |
| 20 Nov 2023 | 49.29 | 49.54 | 49.73 | 49.25 | 20610 | 0.02% |
| 17 Nov 2023 | 49.28 | 49.20 | 49.50 | 48.83 | 18827 | 0.06% |
| 16 Nov 2023 | 49.25 | 49.16 | 49.32 | 49.01 | 11497 | 0.51% |
| 15 Nov 2023 | 49.00 | 48.94 | 49.20 | 48.66 | 34537 | 1.07% |
| 13 Nov 2023 | 48.48 | 49.07 | 49.07 | 48.30 | 13349 | -0.14% |
| 12 Nov 2023 | 48.55 | 49.25 | 49.25 | 48.00 | 5729 | 0.64% |
| 10 Nov 2023 | 48.24 | 48.49 | 48.49 | 47.74 | 324919 | 0.19% |
| 09 Nov 2023 | 48.15 | 49.01 | 49.02 | 47.73 | 7315 | -0.84% |
| 08 Nov 2023 | 48.56 | 48.68 | 49.00 | 47.96 | 19726 | 0.94% |
| 07 Nov 2023 | 48.11 | 49.20 | 49.20 | 47.56 | 5754 | 0.71% |
| 06 Nov 2023 | 47.77 | 47.35 | 47.82 | 46.84 | 15968 | 0.89% |
| 03 Nov 2023 | 47.35 | 47.10 | 47.43 | 47.10 | 7458 | 0.79% |
| 02 Nov 2023 | 46.98 | 46.97 | 47.00 | 46.42 | 3501 | 1.38% |
| 01 Nov 2023 | 46.34 | 46.34 | 46.79 | 46.30 | 10513 | -0.24% |
| 31 Oct 2023 | 46.45 | 46.78 | 46.78 | 46.34 | 80656 | -0.06% |
| 30 Oct 2023 | 46.48 | 47.40 | 48.80 | 45.91 | 6681 | 1.04% |
| 27 Oct 2023 | 46.00 | 46.27 | 46.55 | 45.21 | 44270 | 0.79% |
| 26 Oct 2023 | 45.64 | 46.47 | 46.50 | 45.00 | 26670 | -0.57% |
| 25 Oct 2023 | 45.90 | 47.28 | 47.28 | 45.65 | 66584 | -1.76% |
| 23 Oct 2023 | 46.72 | 47.83 | 48.80 | 46.20 | 18802 | -1.52% |
| 20 Oct 2023 | 47.44 | 47.26 | 48.00 | 47.05 | 7684 | -0.21% |
| 19 Oct 2023 | 47.54 | 47.74 | 48.50 | 47.18 | 16918 | -0.40% |
| 18 Oct 2023 | 47.73 | 48.20 | 48.23 | 47.59 | 18996 | -1.10% |
| 17 Oct 2023 | 48.26 | 47.51 | 48.50 | 47.51 | 35764 | 0.84% |
| 16 Oct 2023 | 47.86 | 48.15 | 49.15 | 47.63 | 9426 | 0.25% |
| 13 Oct 2023 | 47.74 | 47.51 | 48.00 | 47.51 | 14352 | -0.44% |
| 12 Oct 2023 | 47.95 | 47.81 | 48.01 | 47.81 | 2757 | 0.31% |
| 11 Oct 2023 | 47.80 | 47.61 | 47.99 | 47.60 | 13173 | 0.48% |
| 10 Oct 2023 | 47.57 | 47.01 | 47.99 | 47.01 | 9271 | 1.21% |
| 09 Oct 2023 | 47.00 | 48.14 | 48.14 | 46.80 | 41632 | -1.28% |
| 06 Oct 2023 | 47.61 | 47.87 | 47.87 | 47.29 | 36987 | 0.72% |
| 05 Oct 2023 | 47.27 | 47.67 | 47.67 | 46.91 | 11302 | 0.32% |
| 04 Oct 2023 | 47.12 | 48.57 | 48.57 | 46.91 | 31765 | -2.12% |
| 03 Oct 2023 | 48.14 | 48.27 | 49.51 | 46.90 | 88855 | -2.90% |
| 29 Sep 2023 | 49.58 | 47.68 | 54.25 | 46.54 | 19258 | 4.80% |
| 28 Sep 2023 | 47.31 | 47.99 | 47.99 | 47.11 | 488836 | -1.40% |
| 27 Sep 2023 | 47.98 | 48.15 | 48.60 | 47.36 | 11712 | 0.38% |
| 26 Sep 2023 | 47.80 | 47.64 | 47.84 | 47.64 | 11590 | 0.36% |
| 25 Sep 2023 | 47.63 | 47.66 | 47.66 | 47.41 | 8595 | -0.06% |
| 22 Sep 2023 | 47.66 | 47.95 | 48.28 | 47.54 | 16835 | -0.15% |
| 21 Sep 2023 | 47.73 | 48.67 | 48.67 | 47.71 | 9298 | -1.10% |
| 20 Sep 2023 | 48.26 | 48.66 | 48.73 | 48.07 | 12932 | -0.76% |
| 18 Sep 2023 | 48.63 | 48.94 | 48.94 | 48.21 | 17377 | 0.08% |
| 15 Sep 2023 | 48.59 | 48.50 | 48.84 | 48.42 | 61091 | 0.02% |
| 14 Sep 2023 | 48.58 | 48.67 | 48.70 | 48.12 | 7335 | 0.98% |
| 13 Sep 2023 | 48.11 | 48.67 | 48.67 | 47.70 | 8521 | -0.10% |
| 12 Sep 2023 | 48.16 | 49.67 | 49.67 | 48.01 | 61711 | -1.89% |
| 11 Sep 2023 | 49.09 | 48.64 | 49.20 | 48.64 | 27595 | 1.03% |
| 08 Sep 2023 | 48.59 | 48.54 | 48.90 | 48.05 | 58255 | 0.77% |
| 07 Sep 2023 | 48.22 | 47.98 | 48.37 | 47.81 | 30535 | 0.50% |
| 06 Sep 2023 | 47.98 | 47.96 | 48.05 | 47.51 | 13209 | 0.44% |
| 05 Sep 2023 | 47.77 | 47.84 | 48.01 | 47.50 | 15781 | 0.17% |
| 04 Sep 2023 | 47.69 | 47.47 | 47.85 | 46.84 | 21604 | 1.84% |
| 01 Sep 2023 | 46.83 | 47.00 | 47.39 | 46.73 | 47989 | -0.36% |
| 31 Aug 2023 | 47.00 | 47.01 | 47.45 | 46.91 | 80782 | 0.00% |
| 30 Aug 2023 | 47.00 | 47.50 | 47.50 | 46.83 | 25244 | -0.13% |
| 29 Aug 2023 | 47.06 | 48.15 | 48.15 | 46.76 | 8175 | 0.66% |
| 28 Aug 2023 | 46.75 | 46.99 | 46.99 | 46.20 | 10210 | 0.26% |
| 25 Aug 2023 | 46.63 | 47.20 | 47.20 | 46.59 | 19921 | -0.60% |
| 24 Aug 2023 | 46.91 | 46.55 | 47.39 | 46.55 | 7326 | -0.02% |
| 23 Aug 2023 | 46.92 | 47.13 | 47.13 | 46.70 | 6898 | 0.49% |
| 22 Aug 2023 | 46.69 | 46.94 | 46.94 | 46.23 | 46491 | 0.28% |
| 21 Aug 2023 | 46.56 | 45.90 | 46.74 | 44.85 | 24688 | 0.69% |
| 18 Aug 2023 | 46.24 | 45.91 | 46.59 | 45.91 | 106922 | -0.26% |
| 17 Aug 2023 | 46.36 | 46.41 | 46.93 | 46.32 | 7795 | -0.22% |
| 16 Aug 2023 | 46.46 | 47.19 | 47.20 | 46.11 | 12327 | -0.19% |
| 14 Aug 2023 | 46.55 | 47.67 | 47.67 | 46.14 | 60555 | -1.08% |
| 11 Aug 2023 | 47.06 | 47.26 | 47.42 | 47.00 | 8747 | -0.21% |
| 10 Aug 2023 | 47.16 | 47.98 | 47.98 | 47.06 | 10612 | -0.59% |
| 09 Aug 2023 | 47.44 | 47.90 | 47.90 | 47.15 | 16247 | 0.32% |
| 08 Aug 2023 | 47.29 | 47.36 | 47.49 | 47.04 | 8145 | -0.15% |
| 07 Aug 2023 | 47.36 | 48.55 | 48.55 | 46.83 | 15702 | 0.51% |
| 04 Aug 2023 | 47.12 | 47.18 | 47.99 | 46.83 | 14601 | 0.51% |
| 03 Aug 2023 | 46.88 | 47.05 | 47.47 | 46.51 | 12791 | -0.36% |
| 02 Aug 2023 | 47.05 | 48.20 | 48.20 | 46.75 | 29985 | -1.61% |
| 01 Aug 2023 | 47.82 | 47.83 | 48.03 | 47.50 | 40768 | -0.02% |
| 31 Jul 2023 | 47.83 | 47.94 | 48.01 | 47.04 | 23172 | 0.50% |
| 28 Jul 2023 | 47.59 | 47.48 | 47.68 | 47.21 | 93713 | 0.74% |
| 27 Jul 2023 | 47.24 | 47.30 | 47.30 | 46.81 | 8982 | 0.00% |
| 26 Jul 2023 | 47.24 | 47.28 | 47.90 | 46.70 | 6733 | 0.88% |
| 25 Jul 2023 | 46.83 | 47.09 | 47.09 | 46.59 | 27075 | 0.26% |
| 24 Jul 2023 | 46.71 | 46.76 | 46.97 | 46.36 | 16912 | -0.11% |
| 21 Jul 2023 | 46.76 | 47.20 | 47.25 | 46.65 | 32325 | -0.28% |
| 20 Jul 2023 | 46.89 | 46.96 | 47.25 | 46.70 | 56162 | -0.15% |
| 19 Jul 2023 | 46.96 | 46.71 | 47.70 | 46.71 | 15040 | 0.56% |
| 18 Jul 2023 | 46.70 | 47.14 | 47.25 | 46.56 | 423141 | -0.30% |
| 17 Jul 2023 | 46.84 | 47.09 | 47.09 | 46.24 | 22003 | 0.30% |
| 14 Jul 2023 | 46.70 | 46.92 | 46.92 | 46.30 | 19550 | 0.37% |
| 13 Jul 2023 | 46.53 | 47.24 | 47.33 | 46.20 | 37946 | -0.39% |
| 12 Jul 2023 | 46.71 | 46.56 | 46.90 | 46.34 | 64256 | 0.32% |
| 11 Jul 2023 | 46.56 | 46.26 | 46.67 | 46.26 | 11814 | 0.87% |
| 10 Jul 2023 | 46.16 | 46.69 | 46.70 | 46.11 | 12328 | -0.71% |
| 07 Jul 2023 | 46.49 | 46.07 | 46.97 | 46.07 | 31674 | -0.41% |
| 06 Jul 2023 | 46.68 | 46.46 | 46.77 | 46.46 | 11293 | 1.13% |
| 05 Jul 2023 | 46.16 | 46.87 | 46.87 | 46.10 | 7665 | -0.26% |
| 04 Jul 2023 | 46.28 | 46.93 | 46.93 | 46.10 | 41781 | -0.28% |
| 03 Jul 2023 | 46.41 | 46.45 | 46.45 | 45.90 | 37557 | 0.41% |
| 30 Jun 2023 | 46.22 | 45.98 | 46.40 | 45.50 | 33560 | 1.78% |
| 28 Jun 2023 | 45.41 | 45.59 | 46.00 | 44.87 | 7030 | 0.22% |
| 27 Jun 2023 | 45.31 | 45.71 | 45.71 | 44.87 | 53023 | -0.02% |
| 26 Jun 2023 | 45.32 | 45.88 | 45.88 | 44.84 | 15183 | 0.27% |
| 23 Jun 2023 | 45.20 | 46.38 | 46.38 | 45.10 | 16796 | -1.35% |
| 22 Jun 2023 | 45.82 | 46.35 | 46.53 | 45.79 | 28089 | -1.12% |
| 21 Jun 2023 | 46.34 | 46.69 | 46.69 | 46.07 | 29482 | -0.02% |
| 20 Jun 2023 | 46.35 | 46.23 | 46.43 | 46.06 | 135729 | 0.26% |
| 19 Jun 2023 | 46.23 | 46.38 | 46.46 | 46.08 | 27439 | 0.35% |
| 16 Jun 2023 | 46.07 | 45.81 | 46.42 | 45.79 | 23257 | 0.94% |
| 15 Jun 2023 | 45.64 | 45.90 | 46.05 | 45.33 | 20538 | -0.31% |
| 14 Jun 2023 | 45.78 | 45.55 | 45.84 | 45.54 | 20788 | 0.53% |
| 13 Jun 2023 | 45.54 | 45.17 | 45.70 | 44.76 | 14837 | 0.82% |
| 12 Jun 2023 | 45.17 | 44.80 | 45.27 | 44.80 | 21962 | 0.65% |
| 09 Jun 2023 | 44.88 | 45.18 | 45.26 | 44.85 | 8134 | -0.77% |
| 08 Jun 2023 | 45.23 | 45.30 | 45.50 | 45.03 | 63780 | -0.09% |
| 07 Jun 2023 | 45.27 | 45.03 | 45.35 | 45.03 | 17052 | 0.56% |
| 06 Jun 2023 | 45.02 | 44.95 | 45.28 | 44.61 | 127345 | 0.99% |
| 05 Jun 2023 | 44.58 | 44.65 | 44.89 | 44.23 | 36325 | 0.25% |
| 02 Jun 2023 | 44.47 | 44.41 | 44.70 | 44.13 | 10663 | 0.11% |
| 01 Jun 2023 | 44.42 | 44.72 | 44.72 | 44.02 | 13256 | 0.36% |
| 31 May 2023 | 44.26 | 44.15 | 44.34 | 44.02 | 29618 | 0.27% |
| 30 May 2023 | 44.14 | 44.09 | 44.59 | 44.08 | 13005 | 0.18% |
| 29 May 2023 | 44.06 | 44.19 | 44.45 | 44.00 | 32246 | 1.08% |
| 26 May 2023 | 43.59 | 44.18 | 44.18 | 43.13 | 28566 | 0.46% |
| 25 May 2023 | 43.39 | 43.67 | 43.67 | 43.16 | 13127 | -0.57% |
| 24 May 2023 | 43.64 | 44.47 | 44.47 | 43.10 | 17935 | -0.52% |
| 23 May 2023 | 43.87 | 43.80 | 44.95 | 43.10 | 30290 | 1.50% |
| 22 May 2023 | 43.22 | 43.68 | 43.68 | 42.16 | 29003 | 0.86% |
| 19 May 2023 | 42.85 | 42.66 | 43.10 | 42.30 | 16040 | 0.47% |
| 18 May 2023 | 42.65 | 43.08 | 43.26 | 42.56 | 11817 | -0.79% |
| 17 May 2023 | 42.99 | 43.15 | 43.62 | 42.83 | 320944 | -0.51% |
| 16 May 2023 | 43.21 | 43.50 | 43.50 | 43.10 | 33085 | -0.09% |
| 15 May 2023 | 43.25 | 43.28 | 43.29 | 42.91 | 17179 | 0.70% |
| 12 May 2023 | 42.95 | 42.96 | 43.20 | 42.90 | 16866 | -0.07% |
| 11 May 2023 | 42.98 | 42.89 | 43.12 | 42.74 | 61071 | 0.94% |
| 10 May 2023 | 42.58 | 42.45 | 42.75 | 42.20 | 59655 | 0.19% |
| 09 May 2023 | 42.50 | 42.74 | 42.79 | 42.40 | 11215 | -0.07% |
| 08 May 2023 | 42.53 | 42.32 | 42.60 | 42.32 | 47269 | 0.76% |
| 05 May 2023 | 42.21 | 42.30 | 42.48 | 42.16 | 10804 | 0.12% |
| 04 May 2023 | 42.16 | 42.58 | 42.58 | 41.66 | 9279 | 0.48% |
| 03 May 2023 | 41.96 | 41.94 | 42.12 | 41.60 | 21107 | 0.00% |
| 02 May 2023 | 41.96 | 42.28 | 42.28 | 41.62 | 18039 | 1.08% |
| 28 Apr 2023 | 41.51 | 41.11 | 41.60 | 41.05 | 35034 | 1.05% |
| 27 Apr 2023 | 41.08 | 41.05 | 41.10 | 40.90 | 3990 | 0.32% |
| 26 Apr 2023 | 40.95 | 41.30 | 41.30 | 40.76 | 134337 | 0.29% |
| 25 Apr 2023 | 40.83 | 40.90 | 40.92 | 40.60 | 17696 | 0.77% |
| 24 Apr 2023 | 40.52 | 39.94 | 40.94 | 39.94 | 618680 | 0.22% |
| 21 Apr 2023 | 40.43 | 40.62 | 40.62 | 40.36 | 27955 | -0.17% |
| 20 Apr 2023 | 40.50 | 40.98 | 40.98 | 39.96 | 12253 | -0.07% |
| 19 Apr 2023 | 40.53 | 41.12 | 41.14 | 40.50 | 18640 | -0.95% |
| 18 Apr 2023 | 40.92 | 40.81 | 41.14 | 40.73 | 33422 | 0.61% |
| 17 Apr 2023 | 40.67 | 40.79 | 40.81 | 40.21 | 22693 | 0.42% |
| 13 Apr 2023 | 40.50 | 40.51 | 40.90 | 40.47 | 16705 | -0.44% |
| 12 Apr 2023 | 40.68 | 40.68 | 40.85 | 40.41 | 58612 | 0.44% |
| 11 Apr 2023 | 40.50 | 40.99 | 41.29 | 40.40 | 144368 | -0.95% |
| 10 Apr 2023 | 40.89 | 40.05 | 41.10 | 40.05 | 72336 | 1.64% |
| 06 Apr 2023 | 40.23 | 40.15 | 40.40 | 40.11 | 37561 | 0.27% |
| 05 Apr 2023 | 40.12 | 40.00 | 40.20 | 39.80 | 125545 | 0.33% |
| 03 Apr 2023 | 39.99 | 40.78 | 40.78 | 39.71 | 14186 | 0.23% |
| 31 Mar 2023 | 39.90 | 40.09 | 40.47 | 39.27 | 32704 | 0.58% |
| 29 Mar 2023 | 39.67 | 38.44 | 39.97 | 38.44 | 18287 | 1.59% |
| 28 Mar 2023 | 39.05 | 39.45 | 39.45 | 38.96 | 26826 | -1.21% |
| 27 Mar 2023 | 39.53 | 40.37 | 40.37 | 39.30 | 22314 | -0.20% |
| 24 Mar 2023 | 39.61 | 39.86 | 40.57 | 39.51 | 57339 | -2.46% |
| 23 Mar 2023 | 40.61 | 40.19 | 40.94 | 39.81 | 49200 | 1.05% |
| 22 Mar 2023 | 40.19 | 39.90 | 40.60 | 39.89 | 106298 | 1.13% |
| 21 Mar 2023 | 39.74 | 39.89 | 39.98 | 39.48 | 12859 | -0.60% |
| 20 Mar 2023 | 39.98 | 41.10 | 41.10 | 39.29 | 30853 | 0.23% |
| 17 Mar 2023 | 39.89 | 39.98 | 39.99 | 39.77 | 19876 | 0.28% |
| 16 Mar 2023 | 39.78 | 39.97 | 39.97 | 39.04 | 32916 | 0.73% |
| 15 Mar 2023 | 39.49 | 40.27 | 40.28 | 39.14 | 66707 | -0.03% |
| 14 Mar 2023 | 39.50 | 40.77 | 40.78 | 39.19 | 244774 | -5.80% |
| 13 Mar 2023 | 41.93 | 40.01 | 43.06 | 40.00 | 86681 | 3.79% |
| 10 Mar 2023 | 40.40 | 40.69 | 40.70 | 39.59 | 80661 | -0.22% |
| 09 Mar 2023 | 40.49 | 40.87 | 40.89 | 40.20 | 7395 | -0.81% |
| 08 Mar 2023 | 40.82 | 40.56 | 40.98 | 40.00 | 13617 | 0.62% |
| 06 Mar 2023 | 40.57 | 40.83 | 41.45 | 40.10 | 153623 | 0.82% |
| 03 Mar 2023 | 40.24 | 40.00 | 40.70 | 39.76 | 25468 | 1.41% |
| 02 Mar 2023 | 39.68 | 40.48 | 40.48 | 39.33 | 39902 | -0.13% |
| 01 Mar 2023 | 39.73 | 39.59 | 39.90 | 39.51 | 22369 | 0.35% |
| 28 Feb 2023 | 39.59 | 39.87 | 39.87 | 39.11 | 24330 | 1.20% |
| 27 Feb 2023 | 39.12 | 39.97 | 39.97 | 38.90 | 32454 | -0.99% |
| 24 Feb 2023 | 39.51 | 39.71 | 39.87 | 39.20 | 44240 | -0.45% |
| 23 Feb 2023 | 39.69 | 39.87 | 40.38 | 39.35 | 44171 | -0.43% |
| 22 Feb 2023 | 39.86 | 40.46 | 40.79 | 39.78 | 43630 | -1.46% |
| 21 Feb 2023 | 40.45 | 40.97 | 40.97 | 40.35 | 23999 | -0.10% |
| 20 Feb 2023 | 40.49 | 40.65 | 40.89 | 40.02 | 58303 | -0.25% |
| 17 Feb 2023 | 40.59 | 40.99 | 41.03 | 40.45 | 27286 | -0.73% |
| 16 Feb 2023 | 40.89 | 40.67 | 40.99 | 40.35 | 17202 | 0.47% |
| 15 Feb 2023 | 40.70 | 40.31 | 41.00 | 39.60 | 67625 | 1.02% |
| 14 Feb 2023 | 40.29 | 40.87 | 40.87 | 40.11 | 34725 | -0.02% |
| 13 Feb 2023 | 40.30 | 41.45 | 41.60 | 40.25 | 127073 | -1.49% |
| 10 Feb 2023 | 40.91 | 40.89 | 41.37 | 40.80 | 21752 | 0.07% |
| 09 Feb 2023 | 40.88 | 41.89 | 41.89 | 40.80 | 76645 | -3.56% |
| 08 Feb 2023 | 42.39 | 41.20 | 42.80 | 40.29 | 22507 | 4.18% |
| 07 Feb 2023 | 40.69 | 41.29 | 41.29 | 40.67 | 41826 | -1.00% |
| 06 Feb 2023 | 41.10 | 40.01 | 41.69 | 40.01 | 46802 | 1.63% |
| 03 Feb 2023 | 40.44 | 41.28 | 41.28 | 40.10 | 437220 | -0.49% |
| 02 Feb 2023 | 40.64 | 41.37 | 41.37 | 40.50 | 32461 | -0.78% |
| 01 Feb 2023 | 40.96 | 42.20 | 42.37 | 40.60 | 45949 | -1.80% |
| 31 Jan 2023 | 41.71 | 42.27 | 42.27 | 41.13 | 119488 | 0.48% |
| 30 Jan 2023 | 41.51 | 42.47 | 42.51 | 40.70 | 143346 | -6.95% |
| 27 Jan 2023 | 44.61 | 43.24 | 48.52 | 41.14 | 125623 | 3.96% |
| 25 Jan 2023 | 42.91 | 43.91 | 44.29 | 42.65 | 92658 | -2.52% |
| 24 Jan 2023 | 44.02 | 44.59 | 44.69 | 44.00 | 14919 | -0.36% |
| 23 Jan 2023 | 44.18 | 44.55 | 44.75 | 44.00 | 45112 | 0.09% |
| 20 Jan 2023 | 44.14 | 44.01 | 44.49 | 44.00 | 24309 | -0.05% |
| 19 Jan 2023 | 44.16 | 44.40 | 44.41 | 44.06 | 9450 | -0.61% |
| 18 Jan 2023 | 44.43 | 44.65 | 44.65 | 44.01 | 11932 | 0.27% |
| 17 Jan 2023 | 44.31 | 44.49 | 44.90 | 44.08 | 33338 | -0.14% |
| 16 Jan 2023 | 44.37 | 44.69 | 44.98 | 44.15 | 42198 | -0.07% |
| 13 Jan 2023 | 44.40 | 44.29 | 44.43 | 43.96 | 11660 | 0.59% |
| 12 Jan 2023 | 44.14 | 44.24 | 44.25 | 44.03 | 7079 | 0.16% |
| 11 Jan 2023 | 44.07 | 44.30 | 44.87 | 43.66 | 12503 | -0.52% |
| 10 Jan 2023 | 44.30 | 44.30 | 44.49 | 44.00 | 11185 | 0.02% |
| 09 Jan 2023 | 44.29 | 44.25 | 44.55 | 44.15 | 26049 | 0.25% |
| 06 Jan 2023 | 44.18 | 44.54 | 44.54 | 44.00 | 40880 | -0.20% |
| 05 Jan 2023 | 44.27 | 44.40 | 44.77 | 44.00 | 12689 | 0.32% |
| 04 Jan 2023 | 44.13 | 44.99 | 45.09 | 44.10 | 13376 | -1.32% |
| 03 Jan 2023 | 44.72 | 44.95 | 45.18 | 44.31 | 8034 | 0.27% |
| 02 Jan 2023 | 44.60 | 45.17 | 45.43 | 44.30 | 56792 | 0.20% |
| 30 Dec 2022 | 44.51 | 46.66 | 46.66 | 44.22 | 18755 | -0.29% |
| 29 Dec 2022 | 44.64 | 45.17 | 45.17 | 44.00 | 4722 | 0.09% |
| 28 Dec 2022 | 44.60 | 44.57 | 44.88 | 44.25 | 7690 | 0.52% |
| 27 Dec 2022 | 44.37 | 44.47 | 44.50 | 43.89 | 3542 | 1.12% |
| 26 Dec 2022 | 43.88 | 42.50 | 44.19 | 42.50 | 33433 | 2.31% |
| 23 Dec 2022 | 42.89 | 44.89 | 44.89 | 42.81 | 46224 | -3.83% |
| 22 Dec 2022 | 44.60 | 44.52 | 45.09 | 44.32 | 27944 | -0.20% |
| 21 Dec 2022 | 44.69 | 46.17 | 46.17 | 44.62 | 38134 | -1.78% |
| 20 Dec 2022 | 45.50 | 45.69 | 45.69 | 45.20 | 18302 | -0.15% |
| 19 Dec 2022 | 45.57 | 45.51 | 45.60 | 45.05 | 27069 | 0.57% |
| 16 Dec 2022 | 45.31 | 46.28 | 46.28 | 45.21 | 10118 | -0.79% |
| 15 Dec 2022 | 45.67 | 46.54 | 46.54 | 45.60 | 15368 | -0.87% |
| 14 Dec 2022 | 46.07 | 46.10 | 46.79 | 45.90 | 16095 | -0.07% |
| 13 Dec 2022 | 46.10 | 45.90 | 46.33 | 45.75 | 12541 | 0.26% |
| 12 Dec 2022 | 45.98 | 46.35 | 46.48 | 45.52 | 34025 | -0.17% |
| 09 Dec 2022 | 46.06 | 46.97 | 46.97 | 45.83 | 27889 | -0.69% |
| 08 Dec 2022 | 46.38 | 46.18 | 46.48 | 46.18 | 7789 | 0.41% |
| 07 Dec 2022 | 46.19 | 45.65 | 46.78 | 45.65 | 52378 | 0.11% |
| 06 Dec 2022 | 46.14 | 49.00 | 49.00 | 46.00 | 216183 | -0.13% |
| 05 Dec 2022 | 46.20 | 50.30 | 50.30 | 45.96 | 1287807 | -11.75% |
| 02 Dec 2022 | 52.35 | 46.04 | 54.30 | 45.52 | 145685 | 13.71% |
| 01 Dec 2022 | 46.04 | 46.77 | 46.77 | 45.91 | 11617 | 0.28% |
| 30 Nov 2022 | 45.91 | 45.48 | 46.19 | 45.08 | 12220 | 1.06% |
| 29 Nov 2022 | 45.43 | 45.87 | 45.87 | 45.21 | 10584 | 0.51% |
| 28 Nov 2022 | 45.20 | 45.64 | 45.64 | 44.62 | 28507 | 0.22% |
| 25 Nov 2022 | 45.10 | 44.46 | 45.28 | 44.46 | 9311 | 0.42% |
| 24 Nov 2022 | 44.91 | 45.35 | 45.67 | 44.81 | 5653 | -0.04% |
| 23 Nov 2022 | 44.93 | 45.31 | 45.31 | 44.52 | 31951 | 0.40% |
| 22 Nov 2022 | 44.75 | 45.29 | 45.29 | 44.01 | 47367 | 0.52% |
| 21 Nov 2022 | 44.52 | 45.47 | 45.47 | 44.38 | 76376 | -0.67% |
| 18 Nov 2022 | 44.82 | 45.05 | 45.31 | 44.59 | 16646 | -0.49% |
| 17 Nov 2022 | 45.04 | 45.97 | 45.97 | 44.87 | 6901 | -1.10% |
| 16 Nov 2022 | 45.54 | 45.98 | 46.38 | 45.31 | 47619 | -0.22% |
| 15 Nov 2022 | 45.64 | 45.67 | 45.90 | 45.22 | 55707 | -0.09% |
| 14 Nov 2022 | 45.68 | 45.97 | 45.98 | 44.17 | 37093 | 0.59% |
| 11 Nov 2022 | 45.41 | 45.90 | 45.99 | 45.19 | 30486 | 0.82% |
| 10 Nov 2022 | 45.04 | 45.11 | 45.49 | 44.75 | 73089 | -0.62% |
| 09 Nov 2022 | 45.32 | 46.10 | 46.18 | 45.29 | 13393 | -0.24% |
| 07 Nov 2022 | 45.43 | 46.09 | 46.09 | 45.02 | 25269 | 0.02% |
| 04 Nov 2022 | 45.42 | 45.50 | 45.50 | 45.00 | 28886 | 0.53% |
| 03 Nov 2022 | 45.18 | 45.98 | 45.98 | 44.61 | 4947 | 0.24% |
| 02 Nov 2022 | 45.07 | 45.95 | 45.95 | 45.01 | 7505 | -0.42% |
| 01 Nov 2022 | 45.26 | 45.19 | 45.40 | 44.61 | 13675 | 0.87% |
| 31 Oct 2022 | 44.87 | 47.70 | 47.70 | 44.36 | 91304 | 1.01% |
| 28 Oct 2022 | 44.42 | 45.17 | 45.17 | 44.08 | 69898 | -0.16% |
| 27 Oct 2022 | 44.49 | 44.97 | 44.97 | 44.30 | 9512 | 0.43% |
| 25 Oct 2022 | 44.30 | 45.00 | 45.19 | 43.54 | 41435 | -2.64% |
| 24 Oct 2022 | 45.50 | 46.74 | 47.70 | 44.95 | 5984 | 3.32% |
| 21 Oct 2022 | 44.04 | 44.85 | 44.85 | 43.85 | 33530 | -0.99% |
| 20 Oct 2022 | 44.48 | 43.70 | 44.77 | 40.30 | 7870 | 0.54% |
| 19 Oct 2022 | 44.24 | 44.59 | 44.59 | 44.01 | 13971 | 0.07% |
| 18 Oct 2022 | 44.21 | 44.29 | 44.77 | 43.84 | 5889 | 0.87% |
| 17 Oct 2022 | 43.83 | 44.17 | 44.17 | 43.04 | 32514 | 0.39% |
| 14 Oct 2022 | 43.66 | 44.47 | 44.48 | 43.51 | 8805 | -0.09% |
| 13 Oct 2022 | 43.70 | 43.61 | 44.36 | 43.54 | 8256 | -1.04% |
| 12 Oct 2022 | 44.16 | 44.47 | 44.47 | 43.50 | 20686 | 0.78% |
| 11 Oct 2022 | 43.82 | 45.17 | 45.18 | 43.50 | 102099 | -1.86% |
| 10 Oct 2022 | 44.65 | 44.87 | 44.94 | 44.21 | 10737 | -0.49% |
| 07 Oct 2022 | 44.87 | 45.78 | 45.78 | 44.50 | 7651 | -0.49% |
| 06 Oct 2022 | 45.09 | 45.18 | 45.19 | 44.66 | 18994 | 1.01% |
| 04 Oct 2022 | 44.64 | 44.47 | 44.72 | 43.91 | 10208 | 2.29% |
| 03 Oct 2022 | 43.64 | 45.38 | 45.38 | 43.00 | 69122 | -2.33% |
| 30 Sep 2022 | 44.68 | 44.24 | 44.85 | 43.75 | 11362 | 1.32% |
| 29 Sep 2022 | 44.10 | 44.97 | 44.99 | 43.92 | 21106 | -0.43% |
| 28 Sep 2022 | 44.29 | 44.54 | 44.80 | 43.56 | 27767 | -0.72% |
| 27 Sep 2022 | 44.61 | 45.18 | 45.18 | 44.20 | 65980 | 0.25% |
| 26 Sep 2022 | 44.50 | 45.76 | 45.76 | 44.30 | 63317 | -2.77% |
| 23 Sep 2022 | 45.77 | 46.98 | 47.00 | 45.65 | 37675 | -1.44% |
| 22 Sep 2022 | 46.44 | 46.52 | 46.66 | 45.81 | 43323 | 0.24% |
| 21 Sep 2022 | 46.33 | 47.14 | 47.35 | 46.25 | 40686 | -1.32% |
| 20 Sep 2022 | 46.95 | 47.27 | 47.45 | 46.61 | 22593 | 1.01% |
| 19 Sep 2022 | 46.48 | 46.98 | 46.98 | 46.02 | 12025 | 0.04% |
| 16 Sep 2022 | 46.46 | 47.59 | 47.74 | 46.20 | 65501 | -2.44% |
| 15 Sep 2022 | 47.62 | 47.46 | 47.85 | 47.25 | 32738 | 0.23% |
| 14 Sep 2022 | 47.51 | 46.80 | 47.75 | 46.39 | 83964 | 0.61% |
| 13 Sep 2022 | 47.22 | 46.94 | 47.37 | 46.71 | 155560 | 0.77% |
| 12 Sep 2022 | 46.86 | 46.69 | 46.90 | 46.46 | 17720 | 0.88% |
| 09 Sep 2022 | 46.45 | 46.82 | 47.33 | 46.24 | 39561 | 0.02% |
| 08 Sep 2022 | 46.44 | 46.69 | 46.69 | 46.06 | 9501 | 0.39% |
| 07 Sep 2022 | 46.26 | 46.54 | 46.54 | 45.55 | 26402 | 0.04% |
| 06 Sep 2022 | 46.24 | 46.29 | 46.29 | 45.50 | 11151 | 0.63% |
| 05 Sep 2022 | 45.95 | 46.13 | 46.22 | 45.80 | 10346 | -0.17% |
| 02 Sep 2022 | 46.03 | 46.13 | 46.83 | 45.75 | 24129 | -0.22% |
| 01 Sep 2022 | 46.13 | 46.39 | 46.39 | 45.11 | 6847 | 0.57% |
| 30 Aug 2022 | 45.87 | 45.60 | 45.94 | 44.50 | 145697 | 1.75% |
| 29 Aug 2022 | 45.08 | 44.98 | 45.30 | 43.91 | 18341 | -0.40% |
| 26 Aug 2022 | 45.26 | 45.60 | 45.60 | 45.15 | 2843 | 0.33% |
| 25 Aug 2022 | 45.11 | 45.60 | 45.60 | 45.00 | 4262 | 0.07% |
| 24 Aug 2022 | 45.08 | 45.38 | 45.74 | 44.35 | 45198 | 0.96% |
| 23 Aug 2022 | 44.65 | 44.67 | 44.82 | 44.00 | 19647 | 0.40% |
| 22 Aug 2022 | 44.47 | 45.58 | 45.58 | 44.39 | 919274 | -2.01% |
| 19 Aug 2022 | 45.38 | 46.30 | 46.68 | 45.30 | 56917 | -1.13% |
| 18 Aug 2022 | 45.90 | 45.99 | 46.88 | 45.50 | 28389 | 0.83% |
| 17 Aug 2022 | 45.52 | 47.70 | 47.70 | 45.01 | 31980 | 0.64% |
| 16 Aug 2022 | 45.23 | 44.99 | 45.27 | 43.66 | 929405 | 1.55% |
| 12 Aug 2022 | 44.54 | 44.60 | 44.98 | 43.60 | 46852 | 0.56% |
| 11 Aug 2022 | 44.29 | 47.70 | 47.70 | 43.71 | 34168 | 0.61% |
| 10 Aug 2022 | 44.02 | 44.78 | 44.78 | 43.64 | 35807 | -0.05% |
| 08 Aug 2022 | 44.04 | 44.31 | 44.31 | 43.31 | 14267 | 0.39% |
| 05 Aug 2022 | 43.87 | 46.70 | 46.70 | 43.16 | 10538 | -0.14% |
| 04 Aug 2022 | 43.93 | 42.87 | 44.25 | 42.87 | 8853 | 0.94% |
| 03 Aug 2022 | 43.52 | 43.99 | 44.48 | 43.25 | 11346 | -0.64% |
| 02 Aug 2022 | 43.80 | 43.99 | 43.99 | 43.25 | 6866 | 0.34% |
| 01 Aug 2022 | 43.65 | 43.10 | 43.74 | 42.80 | 29895 | 1.75% |
| 29 Jul 2022 | 42.90 | 42.99 | 43.08 | 42.50 | 10108 | 1.44% |
| 28 Jul 2022 | 42.29 | 42.74 | 42.74 | 41.92 | 7121 | 0.79% |
| 27 Jul 2022 | 41.96 | 41.85 | 42.50 | 41.03 | 1090725 | 1.25% |
| 26 Jul 2022 | 41.44 | 42.94 | 42.94 | 41.16 | 10326 | -1.43% |
| 25 Jul 2022 | 42.04 | 42.95 | 42.97 | 41.88 | 15758 | -0.43% |
| 22 Jul 2022 | 42.22 | 42.30 | 42.40 | 41.97 | 1011084 | 0.05% |
| 21 Jul 2022 | 42.20 | 41.70 | 42.26 | 41.70 | 39848 | 1.20% |
| 20 Jul 2022 | 41.70 | 42.00 | 42.23 | 41.63 | 978595 | 0.19% |
| 19 Jul 2022 | 41.62 | 41.94 | 41.97 | 41.35 | 5132 | 0.68% |
| 18 Jul 2022 | 41.34 | 41.50 | 41.50 | 40.80 | 13611 | 1.27% |
| 15 Jul 2022 | 40.82 | 40.89 | 41.03 | 40.58 | 5743 | 0.05% |
| 14 Jul 2022 | 40.80 | 41.46 | 41.46 | 40.25 | 3984 | -0.15% |
| 13 Jul 2022 | 40.86 | 40.15 | 41.47 | 40.15 | 11110 | -0.22% |
| 12 Jul 2022 | 40.95 | 41.38 | 41.40 | 40.20 | 22238 | 0.22% |
| 11 Jul 2022 | 40.86 | 39.74 | 40.97 | 39.21 | 102506 | 2.82% |
| 08 Jul 2022 | 39.74 | 39.96 | 40.70 | 39.41 | 13823 | -0.87% |
| 07 Jul 2022 | 40.09 | 40.00 | 40.93 | 39.69 | 1310921 | 1.01% |
| 06 Jul 2022 | 39.69 | 39.95 | 39.95 | 38.80 | 52653 | 1.22% |
| 05 Jul 2022 | 39.21 | 39.01 | 39.50 | 39.01 | 17642 | 0.26% |
| 04 Jul 2022 | 39.11 | 38.50 | 39.15 | 38.00 | 7839 | 0.98% |
| 01 Jul 2022 | 38.73 | 38.38 | 38.85 | 38.00 | 15736 | 2.19% |
| 30 Jun 2022 | 37.90 | 38.37 | 38.79 | 37.80 | 100035 | -1.74% |
| 29 Jun 2022 | 38.57 | 38.75 | 38.75 | 37.90 | 4345 | -0.72% |
| 28 Jun 2022 | 38.85 | 39.20 | 39.20 | 38.11 | 12829 | 0.05% |
| 27 Jun 2022 | 38.83 | 39.29 | 39.29 | 38.45 | 43353 | 1.15% |
| 24 Jun 2022 | 38.39 | 38.78 | 38.78 | 37.93 | 3907 | 0.97% |
| 23 Jun 2022 | 38.02 | 37.99 | 38.22 | 37.40 | 5619 | 1.20% |
| 22 Jun 2022 | 37.57 | 37.75 | 38.60 | 37.33 | 15147 | -1.18% |
| 21 Jun 2022 | 38.02 | 37.50 | 38.35 | 37.50 | 130746 | 2.20% |
| 20 Jun 2022 | 37.20 | 37.98 | 37.98 | 36.83 | 43253 | -0.45% |
| 17 Jun 2022 | 37.37 | 38.17 | 38.55 | 37.33 | 207184 | -1.86% |
| 16 Jun 2022 | 38.08 | 39.55 | 39.55 | 37.92 | 28784 | -2.13% |
| 15 Jun 2022 | 38.91 | 39.65 | 39.65 | 38.74 | 13644 | 0.46% |
| 14 Jun 2022 | 38.73 | 38.90 | 39.48 | 38.50 | 18471 | 0.08% |
| 13 Jun 2022 | 38.70 | 43.73 | 43.73 | 37.93 | 48066 | -2.22% |
| 10 Jun 2022 | 39.58 | 39.75 | 39.75 | 39.00 | 14448 | -0.43% |
| 09 Jun 2022 | 39.75 | 39.71 | 39.75 | 39.35 | 21279 | 0.35% |
| 08 Jun 2022 | 39.61 | 39.88 | 40.38 | 39.45 | 20745 | -0.05% |
| 07 Jun 2022 | 39.63 | 40.78 | 40.78 | 39.50 | 16448 | -1.12% |
| 06 Jun 2022 | 40.08 | 40.40 | 40.40 | 39.50 | 15057 | -0.30% |
| 03 Jun 2022 | 40.20 | 40.95 | 41.30 | 40.15 | 11940 | -1.25% |
| 02 Jun 2022 | 40.71 | 40.21 | 40.82 | 40.21 | 6017 | 1.24% |
| 01 Jun 2022 | 40.21 | 41.50 | 41.50 | 39.85 | 89903 | -1.90% |
| 31 May 2022 | 40.99 | 40.92 | 41.32 | 40.30 | 16851 | 0.66% |
| 30 May 2022 | 40.72 | 40.05 | 40.90 | 40.05 | 241325 | 2.21% |
| 27 May 2022 | 39.84 | 39.85 | 39.90 | 39.30 | 146818 | 0.58% |
| 26 May 2022 | 39.61 | 40.24 | 40.24 | 38.31 | 244140 | 0.87% |
| 25 May 2022 | 39.27 | 39.90 | 40.20 | 39.10 | 53866 | -1.58% |
| 24 May 2022 | 39.90 | 41.10 | 41.27 | 39.72 | 31186 | -0.94% |
| 23 May 2022 | 40.28 | 41.08 | 41.08 | 40.01 | 17113 | -0.10% |
| 20 May 2022 | 40.32 | 40.01 | 40.78 | 40.01 | 8032 | 1.05% |
| 19 May 2022 | 39.90 | 40.99 | 40.99 | 39.75 | 48784 | -2.92% |
| 18 May 2022 | 41.10 | 41.75 | 43.20 | 40.80 | 120206 | 0.74% |
| 17 May 2022 | 40.80 | 40.88 | 40.90 | 40.07 | 786256 | 1.82% |
| 16 May 2022 | 40.07 | 39.78 | 40.88 | 39.43 | 32664 | 2.09% |
| 13 May 2022 | 39.25 | 40.98 | 40.98 | 39.00 | 187911 | -2.12% |
| 12 May 2022 | 40.10 | 40.00 | 41.20 | 39.25 | 31801 | -1.43% |
| 11 May 2022 | 40.68 | 41.75 | 41.75 | 39.80 | 37162 | 0.02% |
| 10 May 2022 | 40.67 | 42.06 | 42.39 | 40.50 | 60011 | -3.05% |
| 09 May 2022 | 41.95 | 42.78 | 43.88 | 41.45 | 143705 | -0.64% |
| 06 May 2022 | 42.22 | 43.50 | 43.50 | 42.00 | 89817 | -2.76% |
| 05 May 2022 | 43.42 | 43.99 | 43.99 | 43.01 | 8004 | 0.46% |
| 04 May 2022 | 43.22 | 44.00 | 45.28 | 43.01 | 30824 | -2.81% |
| 02 May 2022 | 44.47 | 45.45 | 45.45 | 43.77 | 33346 | -0.43% |
| 29 Apr 2022 | 44.66 | 45.68 | 45.68 | 44.25 | 12058 | -0.56% |
| 28 Apr 2022 | 44.91 | 44.75 | 45.48 | 43.55 | 30608 | 0.45% |
| 27 Apr 2022 | 44.71 | 45.48 | 45.48 | 44.07 | 5509 | -0.47% |
| 26 Apr 2022 | 44.92 | 45.18 | 45.18 | 44.35 | 23436 | 1.33% |
| 25 Apr 2022 | 44.33 | 45.44 | 45.44 | 43.80 | 33740 | -1.27% |
| 22 Apr 2022 | 44.90 | 44.01 | 45.31 | 44.01 | 35146 | -0.47% |
| 21 Apr 2022 | 45.11 | 45.98 | 45.98 | 45.00 | 31261 | -0.27% |
| 20 Apr 2022 | 45.23 | 44.95 | 45.50 | 43.63 | 37223 | 3.67% |
| 19 Apr 2022 | 43.63 | 46.45 | 46.69 | 42.26 | 88000 | -3.37% |
| 18 Apr 2022 | 45.15 | 47.47 | 47.47 | 45.03 | 30295 | -0.46% |
| 13 Apr 2022 | 45.36 | 46.25 | 46.31 | 45.29 | 18315 | 0.09% |
| 12 Apr 2022 | 45.32 | 46.75 | 46.75 | 45.00 | 26532 | -2.14% |
| 11 Apr 2022 | 46.31 | 45.98 | 47.46 | 45.01 | 9306 | 1.36% |
| 08 Apr 2022 | 45.69 | 44.21 | 45.71 | 44.21 | 8768 | 1.74% |
| 07 Apr 2022 | 44.91 | 45.45 | 45.67 | 44.83 | 26135 | -0.42% |
| 06 Apr 2022 | 45.10 | 45.28 | 45.28 | 43.85 | 25648 | 0.71% |
| 05 Apr 2022 | 44.78 | 44.98 | 44.98 | 43.83 | 35798 | 1.04% |
| 04 Apr 2022 | 44.32 | 44.19 | 44.88 | 43.01 | 28229 | 1.89% |
| 01 Apr 2022 | 43.50 | 43.59 | 43.75 | 42.30 | 6282 | 1.16% |
| 31 Mar 2022 | 43.00 | 42.60 | 43.49 | 42.60 | 6940 | 0.35% |
| 30 Mar 2022 | 42.85 | 43.25 | 43.25 | 42.41 | 10595 | -0.12% |
| 29 Mar 2022 | 42.90 | 41.90 | 43.44 | 41.90 | 12692 | 0.35% |
| 28 Mar 2022 | 42.75 | 43.10 | 43.28 | 41.81 | 16120 | 0.45% |
| 25 Mar 2022 | 42.56 | 42.01 | 42.95 | 42.01 | 22477 | 0.28% |
| 24 Mar 2022 | 42.44 | 42.98 | 42.98 | 42.00 | 8092 | -0.47% |
| 23 Mar 2022 | 42.64 | 42.80 | 42.85 | 41.80 | 13507 | 0.78% |
| 22 Mar 2022 | 42.31 | 42.53 | 42.80 | 41.95 | 24110 | -0.52% |
| 21 Mar 2022 | 42.53 | 43.58 | 43.58 | 42.42 | 22796 | -0.58% |
| 17 Mar 2022 | 42.78 | 43.00 | 44.18 | 42.50 | 41459 | 1.25% |
| 16 Mar 2022 | 42.25 | 42.34 | 42.37 | 41.79 | 10879 | 1.83% |
| 15 Mar 2022 | 41.49 | 42.49 | 42.49 | 41.05 | 23781 | -0.69% |
| 14 Mar 2022 | 41.78 | 41.51 | 42.58 | 41.50 | 19170 | -0.59% |
| 11 Mar 2022 | 42.03 | 42.38 | 42.38 | 41.65 | 19702 | 0.60% |
| 10 Mar 2022 | 41.78 | 43.70 | 43.70 | 41.05 | 21517 | 1.85% |
| 09 Mar 2022 | 41.02 | 41.00 | 41.27 | 40.33 | 17844 | 1.61% |
| 08 Mar 2022 | 40.37 | 40.99 | 41.97 | 39.40 | 32569 | 2.02% |
| 07 Mar 2022 | 39.57 | 44.26 | 44.26 | 39.40 | 167718 | -4.49% |
| 04 Mar 2022 | 41.43 | 41.01 | 42.50 | 40.94 | 311773 | -1.19% |
| 03 Mar 2022 | 41.93 | 43.51 | 43.51 | 41.75 | 7471 | -0.17% |
| 02 Mar 2022 | 42.00 | 43.70 | 43.70 | 41.05 | 7272 | 0.19% |
| 28 Feb 2022 | 41.92 | 41.99 | 42.00 | 40.53 | 21736 | 1.48% |
| 25 Feb 2022 | 41.31 | 41.48 | 41.59 | 40.80 | 26624 | 3.35% |
| 24 Feb 2022 | 39.97 | 42.03 | 43.08 | 39.80 | 128753 | -5.55% |
| 23 Feb 2022 | 42.32 | 42.59 | 42.59 | 42.00 | 8530 | 1.10% |
| 22 Feb 2022 | 41.86 | 42.11 | 42.38 | 41.10 | 16052 | -0.38% |
| 21 Feb 2022 | 42.02 | 43.29 | 43.29 | 40.16 | 13814 | -1.45% |
| 18 Feb 2022 | 42.64 | 43.33 | 43.79 | 42.36 | 9724 | -1.11% |
| 17 Feb 2022 | 43.12 | 42.50 | 43.40 | 42.50 | 6006 | 0.98% |
| 16 Feb 2022 | 42.70 | 43.49 | 43.49 | 42.64 | 11048 | -0.42% |
| 15 Feb 2022 | 42.88 | 42.78 | 42.89 | 41.75 | 16975 | 2.05% |
| 14 Feb 2022 | 42.02 | 43.69 | 43.69 | 41.95 | 32807 | -3.02% |
| 11 Feb 2022 | 43.33 | 44.48 | 44.48 | 43.05 | 12660 | -1.57% |
| 10 Feb 2022 | 44.02 | 43.60 | 44.30 | 43.48 | 4841 | 0.80% |
| 09 Feb 2022 | 43.67 | 44.19 | 44.19 | 43.36 | 3724 | 0.51% |
| 08 Feb 2022 | 43.45 | 44.38 | 44.38 | 43.10 | 9361 | -0.55% |
| 07 Feb 2022 | 43.69 | 43.25 | 44.48 | 43.25 | 31073 | -0.27% |
| 04 Feb 2022 | 43.81 | 44.39 | 44.59 | 43.60 | 8786 | -0.41% |
| 03 Feb 2022 | 43.99 | 44.39 | 44.39 | 43.66 | 8315 | -0.38% |
| 02 Feb 2022 | 44.16 | 43.50 | 44.18 | 43.01 | 15742 | 2.63% |
| 01 Feb 2022 | 43.03 | 43.98 | 44.36 | 42.40 | 19758 | -0.02% |
| 31 Jan 2022 | 43.04 | 43.09 | 43.49 | 42.75 | 12347 | 1.75% |
| 28 Jan 2022 | 42.30 | 43.49 | 43.78 | 42.05 | 16571 | -1.42% |
| 27 Jan 2022 | 42.91 | 43.49 | 45.50 | 41.52 | 44791 | 0.02% |
| 25 Jan 2022 | 42.90 | 44.29 | 44.29 | 42.08 | 42626 | -2.10% |
| 24 Jan 2022 | 43.82 | 44.59 | 44.59 | 42.50 | 37671 | -0.63% |
| 21 Jan 2022 | 44.10 | 45.00 | 45.29 | 43.75 | 21152 | -1.67% |
| 20 Jan 2022 | 44.85 | 44.82 | 45.45 | 44.09 | 5873 | 0.07% |
| 19 Jan 2022 | 44.82 | 45.49 | 45.49 | 44.40 | 13371 | -0.11% |
| 18 Jan 2022 | 44.87 | 45.88 | 46.00 | 44.59 | 22439 | -1.64% |
| 17 Jan 2022 | 45.62 | 45.50 | 45.99 | 45.27 | 18911 | 0.77% |
| 14 Jan 2022 | 45.27 | 45.69 | 45.69 | 45.02 | 15538 | 0.13% |
| 13 Jan 2022 | 45.21 | 45.25 | 45.58 | 44.92 | 12397 | 0.51% |
| 12 Jan 2022 | 44.98 | 45.34 | 45.34 | 44.81 | 8747 | 0.74% |
| 11 Jan 2022 | 44.65 | 44.40 | 44.98 | 44.15 | 11951 | -0.13% |
| 10 Jan 2022 | 44.71 | 44.95 | 44.95 | 44.15 | 26994 | -0.16% |
| 07 Jan 2022 | 44.78 | 45.20 | 45.20 | 44.02 | 10571 | -0.04% |
| 06 Jan 2022 | 44.80 | 44.98 | 46.88 | 43.01 | 27089 | 0.52% |
| 05 Jan 2022 | 44.57 | 44.01 | 44.70 | 43.67 | 16001 | 0.77% |
| 04 Jan 2022 | 44.23 | 44.75 | 44.98 | 44.11 | 11500 | -0.49% |
| 03 Jan 2022 | 44.45 | 44.50 | 45.30 | 43.50 | 299518 | 1.46% |
| 31 Dec 2021 | 43.81 | 43.89 | 44.11 | 43.05 | 3193 | 1.46% |
| 30 Dec 2021 | 43.18 | 43.10 | 44.00 | 43.08 | 2958 | -0.96% |
| 29 Dec 2021 | 43.60 | 44.20 | 44.39 | 43.07 | 4300 | -0.39% |
| 28 Dec 2021 | 43.77 | 44.00 | 44.19 | 43.40 | 9305 | 0.64% |
| 27 Dec 2021 | 43.49 | 42.50 | 43.89 | 42.50 | 7364 | 0.35% |
| 24 Dec 2021 | 43.34 | 44.00 | 44.00 | 43.06 | 25867 | -1.01% |
| 23 Dec 2021 | 43.78 | 43.79 | 43.80 | 41.56 | 44962 | 1.55% |
| 22 Dec 2021 | 43.11 | 42.58 | 43.38 | 41.38 | 15444 | 1.55% |
| 21 Dec 2021 | 42.45 | 42.89 | 43.60 | 41.20 | 18883 | 1.00% |
| 20 Dec 2021 | 42.03 | 43.79 | 45.70 | 41.53 | 63780 | -2.69% |
| 17 Dec 2021 | 43.19 | 44.00 | 44.69 | 43.00 | 16842 | -1.82% |
| 16 Dec 2021 | 43.99 | 45.20 | 45.29 | 43.55 | 6665 | -0.72% |
| 15 Dec 2021 | 44.31 | 45.19 | 45.19 | 44.00 | 9887 | -0.31% |
| 14 Dec 2021 | 44.45 | 45.29 | 45.29 | 44.00 | 7005 | -0.54% |
| 13 Dec 2021 | 44.69 | 45.89 | 45.89 | 44.15 | 10261 | -0.64% |
| 10 Dec 2021 | 44.98 | 43.75 | 45.50 | 43.75 | 21427 | 0.60% |
| 09 Dec 2021 | 44.71 | 45.00 | 45.00 | 44.30 | 3607 | 0.25% |
| 08 Dec 2021 | 44.60 | 44.50 | 44.63 | 43.86 | 16633 | 1.85% |
| 07 Dec 2021 | 43.79 | 44.39 | 46.00 | 43.61 | 27082 | 0.64% |
| 06 Dec 2021 | 43.51 | 44.79 | 44.79 | 43.07 | 18053 | -1.63% |
| 03 Dec 2021 | 44.23 | 44.99 | 44.99 | 43.65 | 18645 | -0.14% |
| 02 Dec 2021 | 44.29 | 44.48 | 44.48 | 43.65 | 3582 | 1.10% |
| 01 Dec 2021 | 43.81 | 44.59 | 44.59 | 43.45 | 16979 | 0.00% |
| 30 Nov 2021 | 43.81 | 44.59 | 44.85 | 43.00 | 5672 | 0.09% |
| 29 Nov 2021 | 43.77 | 44.59 | 45.00 | 40.16 | 18424 | -0.73% |
| 26 Nov 2021 | 44.09 | 45.69 | 45.69 | 44.00 | 40723 | -2.93% |
| 25 Nov 2021 | 45.42 | 45.59 | 45.59 | 44.65 | 6404 | 0.80% |
| 24 Nov 2021 | 45.06 | 45.59 | 45.89 | 44.50 | 11774 | 0.20% |
| 23 Nov 2021 | 44.97 | 43.60 | 45.50 | 43.60 | 15206 | 1.15% |
| 22 Nov 2021 | 44.46 | 46.70 | 46.70 | 44.15 | 27479 | -2.69% |
| 18 Nov 2021 | 45.69 | 46.45 | 47.00 | 45.00 | 17451 | -0.91% |
| 17 Nov 2021 | 46.11 | 46.49 | 46.49 | 45.83 | 153612 | 0.59% |
| 16 Nov 2021 | 45.84 | 45.35 | 46.97 | 45.20 | 237030 | -0.35% |
| 15 Nov 2021 | 46.00 | 46.97 | 47.45 | 45.05 | 21710 | 0.39% |
| 12 Nov 2021 | 45.82 | 44.70 | 46.70 | 44.70 | 7631 | 0.46% |
| 11 Nov 2021 | 45.61 | 45.73 | 46.70 | 44.71 | 15331 | -0.26% |
| 10 Nov 2021 | 45.73 | 46.25 | 46.25 | 45.15 | 8017 | 0.18% |
| 09 Nov 2021 | 45.65 | 45.80 | 46.12 | 44.55 | 9434 | 0.95% |
| 08 Nov 2021 | 45.22 | 45.70 | 46.70 | 44.50 | 10002 | 0.24% |
| 04 Nov 2021 | 45.11 | 45.05 | 45.70 | 44.40 | 3930 | 1.37% |
| 03 Nov 2021 | 44.50 | 45.70 | 45.70 | 44.00 | 4990 | 0.04% |
| 02 Nov 2021 | 44.48 | 44.00 | 45.05 | 40.70 | 4010 | 0.70% |
| 01 Nov 2021 | 44.17 | 43.11 | 44.80 | 43.11 | 13186 | 0.62% |
| 29 Oct 2021 | 43.90 | 44.85 | 44.97 | 43.12 | 5350 | -0.16% |
| 28 Oct 2021 | 43.97 | 45.25 | 45.70 | 43.50 | 22489 | -1.39% |
| 27 Oct 2021 | 44.59 | 45.25 | 45.29 | 44.44 | 4122 | 0.56% |
| 26 Oct 2021 | 44.34 | 43.57 | 44.90 | 43.06 | 4982 | 1.77% |
| 25 Oct 2021 | 43.57 | 45.10 | 45.10 | 43.08 | 28740 | -1.40% |
| 22 Oct 2021 | 44.19 | 46.20 | 46.20 | 43.95 | 24337 | -1.95% |
| 21 Oct 2021 | 45.07 | 46.47 | 46.47 | 44.30 | 9496 | -0.11% |
| 20 Oct 2021 | 45.12 | 47.00 | 47.47 | 44.62 | 16075 | -1.96% |
| 19 Oct 2021 | 46.02 | 47.55 | 47.76 | 45.62 | 12080 | -1.22% |
| 18 Oct 2021 | 46.59 | 46.54 | 47.85 | 45.70 | 18088 | 0.71% |
| 14 Oct 2021 | 46.26 | 46.55 | 46.72 | 45.25 | 10264 | 0.70% |
| 13 Oct 2021 | 45.94 | 45.55 | 46.19 | 45.40 | 9683 | 1.21% |
| 12 Oct 2021 | 45.39 | 45.00 | 45.88 | 45.00 | 21929 | 0.09% |
| 11 Oct 2021 | 45.35 | 45.80 | 45.80 | 45.00 | 6131 | 0.49% |
| 08 Oct 2021 | 45.13 | 45.50 | 45.88 | 44.98 | 7185 | 0.40% |
| 07 Oct 2021 | 44.95 | 45.56 | 45.56 | 44.20 | 3623 | 0.40% |
| 06 Oct 2021 | 44.77 | 45.00 | 45.47 | 44.70 | 6209 | -0.62% |
| 05 Oct 2021 | 45.05 | 45.29 | 45.29 | 44.72 | 5430 | 0.76% |
| 04 Oct 2021 | 44.71 | 44.30 | 45.03 | 44.22 | 7577 | 0.95% |
| 01 Oct 2021 | 44.29 | 44.97 | 44.97 | 43.80 | 7231 | 0.05% |
| 30 Sep 2021 | 44.27 | 45.00 | 45.00 | 44.03 | 6909 | 0.18% |
| 29 Sep 2021 | 44.19 | 44.98 | 44.98 | 43.90 | 3246 | -0.18% |
| 28 Sep 2021 | 44.27 | 45.00 | 45.00 | 44.08 | 16444 | -0.94% |
| 27 Sep 2021 | 44.69 | 45.70 | 45.70 | 44.30 | 5460 | -0.20% |
| 24 Sep 2021 | 44.78 | 45.70 | 45.70 | 44.67 | 4203 | -0.18% |
| 23 Sep 2021 | 44.86 | 45.47 | 45.70 | 44.37 | 5698 | 0.85% |
| 22 Sep 2021 | 44.48 | 45.57 | 45.57 | 44.47 | 7818 | -0.45% |
| 21 Sep 2021 | 44.68 | 45.20 | 45.20 | 43.91 | 319901 | 0.29% |
| 20 Sep 2021 | 44.55 | 46.88 | 46.88 | 44.51 | 37250 | -1.89% |
| 17 Sep 2021 | 45.41 | 46.47 | 46.47 | 44.77 | 15410 | 0.62% |
| 16 Sep 2021 | 45.13 | 46.88 | 46.88 | 44.10 | 14484 | 0.74% |
| 15 Sep 2021 | 44.80 | 45.45 | 45.45 | 44.50 | 9103 | -0.13% |
| 14 Sep 2021 | 44.86 | 44.73 | 45.87 | 44.70 | 7813 | 0.29% |
| 13 Sep 2021 | 44.73 | 45.47 | 46.70 | 43.65 | 42641 | 0.88% |
| 09 Sep 2021 | 44.34 | 44.87 | 44.87 | 43.70 | 11378 | 0.68% |
| 08 Sep 2021 | 44.04 | 44.95 | 44.95 | 43.64 | 13172 | 0.09% |
| 07 Sep 2021 | 44.00 | 44.20 | 45.47 | 43.90 | 5663 | -0.90% |
| 06 Sep 2021 | 44.40 | 45.47 | 45.47 | 44.10 | 37329 | 0.41% |
| 03 Sep 2021 | 44.22 | 44.00 | 45.90 | 43.50 | 28900 | 0.59% |
| 02 Sep 2021 | 43.96 | 44.00 | 44.15 | 43.01 | 8638 | 0.39% |
| 01 Sep 2021 | 43.79 | 43.88 | 43.88 | 42.52 | 300709 | 1.86% |
| 31 Aug 2021 | 42.99 | 42.97 | 43.05 | 42.09 | 125648 | 2.14% |
| 30 Aug 2021 | 42.09 | 42.97 | 43.00 | 41.23 | 24424 | 0.12% |
| 27 Aug 2021 | 42.04 | 41.05 | 42.80 | 41.05 | 328178 | 3.01% |
| 26 Aug 2021 | 40.81 | 40.95 | 41.59 | 40.60 | 18508 | -0.68% |
| 25 Aug 2021 | 41.09 | 41.90 | 41.90 | 40.65 | 14509 | 0.69% |
| 24 Aug 2021 | 40.81 | 41.97 | 41.97 | 40.74 | 6589 | -0.41% |
| 23 Aug 2021 | 40.98 | 42.00 | 42.00 | 40.74 | 16218 | -3.96% |
| 20 Aug 2021 | 42.67 | 41.25 | 49.50 | 40.30 | 78247 | 3.44% |
| 18 Aug 2021 | 41.25 | 41.93 | 41.93 | 40.85 | 11507 | 0.39% |
| 17 Aug 2021 | 41.09 | 41.94 | 41.94 | 40.70 | 11385 | -0.27% |
| 16 Aug 2021 | 41.20 | 42.00 | 42.00 | 41.00 | 5201 | -0.12% |
| 13 Aug 2021 | 41.25 | 41.55 | 41.60 | 40.43 | 43858 | 0.54% |
| 12 Aug 2021 | 41.03 | 41.97 | 41.97 | 40.93 | 4429 | 0.47% |
| 11 Aug 2021 | 40.84 | 40.62 | 41.69 | 40.30 | 8338 | -0.85% |
| 10 Aug 2021 | 41.19 | 42.30 | 42.30 | 41.10 | 9640 | -0.48% |
| 09 Aug 2021 | 41.39 | 42.30 | 42.88 | 41.05 | 22244 | -1.15% |
| 06 Aug 2021 | 41.87 | 41.88 | 43.00 | 40.80 | 41677 | 2.32% |
| 05 Aug 2021 | 40.92 | 41.75 | 41.75 | 40.55 | 17385 | -0.92% |
| 04 Aug 2021 | 41.30 | 41.80 | 42.50 | 40.80 | 14901 | -0.65% |
| 03 Aug 2021 | 41.57 | 41.27 | 42.40 | 41.26 | 9323 | 0.75% |
| 02 Aug 2021 | 41.26 | 41.30 | 42.19 | 41.00 | 26259 | -0.10% |
| 30 Jul 2021 | 41.30 | 40.16 | 43.00 | 40.16 | 256426 | 2.35% |
| 29 Jul 2021 | 40.35 | 40.50 | 41.00 | 40.00 | 15379 | -0.74% |
| 28 Jul 2021 | 40.65 | 41.00 | 41.00 | 40.23 | 4399 | -0.22% |
| 27 Jul 2021 | 40.74 | 40.55 | 41.47 | 40.55 | 1658 | -0.39% |
| 26 Jul 2021 | 40.90 | 41.10 | 41.40 | 40.51 | 4311 | 0.79% |
| 23 Jul 2021 | 40.58 | 41.89 | 41.89 | 40.41 | 83395 | -1.31% |
| 22 Jul 2021 | 41.12 | 40.78 | 41.48 | 40.30 | 209846 | 0.83% |
| 20 Jul 2021 | 40.78 | 41.00 | 41.15 | 40.25 | 12487 | 0.05% |
| 19 Jul 2021 | 40.76 | 40.99 | 41.30 | 40.27 | 45226 | 0.32% |
| 16 Jul 2021 | 40.63 | 40.80 | 41.31 | 40.51 | 22402 | 0.44% |
| 15 Jul 2021 | 40.45 | 41.00 | 41.00 | 40.21 | 207247 | 0.40% |
| 14 Jul 2021 | 40.29 | 40.70 | 40.80 | 40.17 | 4099 | 0.07% |
| 13 Jul 2021 | 40.26 | 40.86 | 41.20 | 40.00 | 4782 | -0.98% |
| 12 Jul 2021 | 40.66 | 41.47 | 41.47 | 40.40 | 2440 | 0.59% |
| 09 Jul 2021 | 40.42 | 41.00 | 41.30 | 40.02 | 50349 | 0.02% |
| 08 Jul 2021 | 40.41 | 41.02 | 41.02 | 40.16 | 1322 | 0.05% |
| 07 Jul 2021 | 40.39 | 40.50 | 40.87 | 40.23 | 3475 | 0.00% |
| 06 Jul 2021 | 40.39 | 40.55 | 40.55 | 39.70 | 11621 | 0.35% |
| 05 Jul 2021 | 40.25 | 40.50 | 40.68 | 39.60 | 310277 | 1.44% |
| 02 Jul 2021 | 39.68 | 40.45 | 41.50 | 39.50 | 87588 | -1.44% |
| 01 Jul 2021 | 40.26 | 40.20 | 41.47 | 40.01 | 6105 | 0.62% |
| 30 Jun 2021 | 40.01 | 39.53 | 40.47 | 39.53 | 5888 | -0.07% |
| 29 Jun 2021 | 40.04 | 40.40 | 40.42 | 39.81 | 3869 | -0.42% |
| 28 Jun 2021 | 40.21 | 39.85 | 40.47 | 39.80 | 6382 | 0.83% |
| 25 Jun 2021 | 39.88 | 40.97 | 40.97 | 39.80 | 5324 | -0.25% |
| 24 Jun 2021 | 39.98 | 40.47 | 40.47 | 39.75 | 41968 | 0.40% |
| 23 Jun 2021 | 39.82 | 40.90 | 40.90 | 39.33 | 11437 | -1.34% |
| 22 Jun 2021 | 40.36 | 39.06 | 40.70 | 39.06 | 16872 | 1.74% |
| 21 Jun 2021 | 39.67 | 40.00 | 40.00 | 38.57 | 8929 | 0.23% |
| 18 Jun 2021 | 39.58 | 40.35 | 40.36 | 39.10 | 50008 | -0.83% |
| 17 Jun 2021 | 39.91 | 41.00 | 41.00 | 39.40 | 17149 | -1.21% |
| 16 Jun 2021 | 40.40 | 40.26 | 40.47 | 39.77 | 10250 | 0.35% |
| 15 Jun 2021 | 40.26 | 40.44 | 40.47 | 39.03 | 25786 | 1.90% |
| 14 Jun 2021 | 39.51 | 40.88 | 40.88 | 38.80 | 22167 | -0.90% |
| 11 Jun 2021 | 39.87 | 40.00 | 40.22 | 39.73 | 6926 | 0.38% |
| 10 Jun 2021 | 39.72 | 40.60 | 40.60 | 39.15 | 6609 | 0.33% |
| 09 Jun 2021 | 39.59 | 40.20 | 40.55 | 39.40 | 11435 | -1.57% |
| 08 Jun 2021 | 40.22 | 41.02 | 41.12 | 40.06 | 6667 | -0.02% |
| 07 Jun 2021 | 40.23 | 40.91 | 41.90 | 40.00 | 40767 | -1.18% |
| 04 Jun 2021 | 40.71 | 41.20 | 41.94 | 40.05 | 25281 | 0.15% |
| 03 Jun 2021 | 40.65 | 39.49 | 41.69 | 39.15 | 148517 | 2.94% |
| 02 Jun 2021 | 39.49 | 39.75 | 39.75 | 38.40 | 18843 | 0.82% |
| 01 Jun 2021 | 39.17 | 39.48 | 39.48 | 38.55 | 17924 | 1.16% |
| 31 May 2021 | 38.72 | 38.45 | 38.95 | 38.11 | 23564 | 0.52% |
| 28 May 2021 | 38.52 | 39.00 | 39.25 | 38.11 | 3233 | -0.28% |
| 27 May 2021 | 38.63 | 38.02 | 39.37 | 37.80 | 8368 | 0.31% |
| 26 May 2021 | 38.51 | 39.48 | 39.48 | 38.45 | 4374 | -0.54% |
| 25 May 2021 | 38.72 | 39.20 | 39.97 | 38.60 | 6626 | 0.08% |
| 24 May 2021 | 38.69 | 39.70 | 39.70 | 37.94 | 8826 | 0.00% |
| 21 May 2021 | 38.69 | 38.97 | 38.97 | 37.81 | 153108 | 1.28% |
| 20 May 2021 | 38.20 | 38.00 | 38.50 | 37.63 | 15231 | 0.18% |
| 19 May 2021 | 38.13 | 37.97 | 38.48 | 36.67 | 26068 | 1.92% |
| 18 May 2021 | 37.41 | 37.98 | 37.98 | 36.52 | 10054 | 0.62% |
| 17 May 2021 | 37.18 | 38.47 | 38.47 | 36.75 | 6641 | -0.83% |
| 14 May 2021 | 37.49 | 36.80 | 37.76 | 36.05 | 21092 | 1.19% |
| 12 May 2021 | 37.05 | 37.30 | 37.45 | 36.50 | 7530 | 0.11% |
| 11 May 2021 | 37.01 | 36.98 | 37.20 | 36.30 | 13433 | 1.43% |
| 10 May 2021 | 36.49 | 36.68 | 36.90 | 36.15 | 7160 | -0.52% |
| 07 May 2021 | 36.68 | 36.97 | 37.00 | 36.05 | 63687 | 1.55% |
| 06 May 2021 | 36.12 | 36.88 | 36.88 | 35.61 | 4267 | -0.80% |
| 05 May 2021 | 36.41 | 36.48 | 36.90 | 35.30 | 8732 | 1.22% |
| 04 May 2021 | 35.97 | 36.25 | 36.50 | 34.05 | 43441 | 0.03% |
| 03 May 2021 | 35.96 | 35.98 | 36.25 | 35.00 | 9674 | 1.30% |
| 30 Apr 2021 | 35.50 | 36.28 | 36.28 | 35.00 | 13988 | 0.25% |
| 29 Apr 2021 | 35.41 | 36.00 | 36.20 | 35.19 | 5516 | -0.90% |
| 28 Apr 2021 | 35.73 | 36.00 | 36.20 | 35.44 | 6381 | 0.82% |
| 27 Apr 2021 | 35.44 | 35.85 | 36.30 | 35.27 | 8665 | 0.68% |
| 26 Apr 2021 | 35.20 | 35.10 | 36.30 | 35.02 | 11712 | 0.00% |
| 23 Apr 2021 | 35.20 | 35.51 | 35.75 | 35.00 | 4546 | -0.87% |
| 22 Apr 2021 | 35.51 | 34.00 | 35.98 | 34.00 | 5764 | 1.31% |
| 20 Apr 2021 | 35.05 | 36.45 | 36.45 | 35.00 | 10872 | -1.66% |
| 19 Apr 2021 | 35.64 | 35.96 | 35.96 | 34.35 | 22364 | 1.34% |
| 16 Apr 2021 | 35.17 | 36.90 | 36.90 | 35.00 | 7759 | -2.12% |
| 15 Apr 2021 | 35.93 | 36.20 | 37.00 | 35.00 | 17473 | 0.22% |
| 13 Apr 2021 | 35.85 | 33.00 | 36.85 | 33.00 | 5624 | -0.28% |
| 12 Apr 2021 | 35.95 | 38.00 | 38.00 | 34.90 | 28504 | 0.33% |
| 09 Apr 2021 | 35.83 | 35.64 | 36.39 | 35.64 | 5251 | 0.53% |
| 08 Apr 2021 | 35.64 | 36.90 | 36.90 | 35.16 | 26524 | -0.83% |
| 07 Apr 2021 | 35.94 | 36.90 | 36.90 | 35.50 | 13858 | -0.28% |
| 06 Apr 2021 | 36.04 | 35.31 | 38.00 | 35.20 | 92909 | -1.26% |
| 05 Apr 2021 | 36.50 | 36.95 | 37.00 | 35.02 | 13255 | 0.77% |
| 01 Apr 2021 | 36.22 | 37.00 | 38.00 | 36.00 | 15305 | -1.66% |
| 31 Mar 2021 | 36.83 | 37.49 | 37.80 | 34.05 | 67473 | 1.99% |
| 30 Mar 2021 | 36.11 | 38.75 | 38.75 | 36.02 | 30657 | -1.18% |
| 26 Mar 2021 | 36.54 | 40.00 | 42.00 | 35.75 | 227244 | -4.22% |
| 25 Mar 2021 | 38.15 | 38.00 | 43.14 | 35.75 | 229429 | 6.06% |
| 24 Mar 2021 | 35.97 | 36.90 | 36.90 | 35.72 | 10592 | -0.14% |
| 23 Mar 2021 | 36.02 | 36.99 | 36.99 | 35.78 | 7878 | 1.12% |
| 22 Mar 2021 | 35.62 | 37.00 | 37.00 | 35.26 | 514 | 1.39% |
| 19 Mar 2021 | 35.13 | 38.00 | 38.00 | 34.50 | 1769 | 0.00% |
| 18 Mar 2021 | 35.13 | 35.60 | 36.00 | 34.51 | 3644 | -1.15% |
| 17 Mar 2021 | 35.54 | 36.50 | 39.59 | 35.45 | 4618 | -0.89% |
| 16 Mar 2021 | 35.86 | 36.18 | 36.29 | 35.85 | 250 | 0.03% |
| 15 Mar 2021 | 35.85 | 37.80 | 37.80 | 35.51 | 3803 | -1.08% |
| 12 Mar 2021 | 36.24 | 39.80 | 39.80 | 36.24 | 597 | -0.03% |
| 10 Mar 2021 | 36.25 | 36.02 | 37.00 | 35.80 | 867 | 0.64% |
| 09 Mar 2021 | 36.02 | 37.00 | 37.20 | 36.00 | 336 | -1.85% |
| 08 Mar 2021 | 36.70 | 36.82 | 37.20 | 36.50 | 671 | 0.77% |
| 05 Mar 2021 | 36.42 | 37.42 | 37.42 | 36.40 | 901 | -1.97% |
| 04 Mar 2021 | 37.15 | 36.50 | 37.24 | 36.03 | 2059 | 0.76% |
| 03 Mar 2021 | 36.87 | 37.00 | 37.30 | 36.51 | 2334 | 1.32% |
| 02 Mar 2021 | 36.39 | 41.20 | 41.20 | 36.10 | 18718 | -11.67% |
| 01 Mar 2021 | 41.20 | 37.40 | 43.53 | 35.70 | 10283 | 9.90% |
| 26 Feb 2021 | 37.49 | 32.60 | 43.20 | 32.60 | 4819 | 2.66% |
| 25 Feb 2021 | 36.52 | 35.84 | 36.65 | 35.84 | 401 | 3.13% |
| 24 Feb 2021 | 35.41 | 35.90 | 36.50 | 35.30 | 275 | -1.12% |
| 23 Feb 2021 | 35.81 | 36.00 | 36.00 | 35.60 | 365 | -0.97% |
| 22 Feb 2021 | 36.16 | 36.58 | 36.70 | 35.60 | 2339 | -0.36% |
| 19 Feb 2021 | 36.29 | 36.94 | 36.98 | 35.74 | 384 | -0.74% |
| 18 Feb 2021 | 36.56 | 36.79 | 36.95 | 36.49 | 604 | -0.38% |
| 17 Feb 2021 | 36.70 | 36.50 | 36.71 | 36.29 | 363 | 0.63% |
| 16 Feb 2021 | 36.47 | 36.20 | 36.50 | 36.12 | 1531 | 1.22% |
| 15 Feb 2021 | 36.03 | 35.92 | 36.33 | 35.70 | 2517 | 1.49% |
| 12 Feb 2021 | 35.50 | 35.70 | 35.90 | 35.30 | 2239 | -0.56% |
| 11 Feb 2021 | 35.70 | 35.53 | 36.20 | 35.53 | 1974 | 0.48% |
| 10 Feb 2021 | 35.53 | 36.14 | 36.14 | 35.19 | 6379 | 0.28% |
| 09 Feb 2021 | 35.43 | 35.50 | 35.69 | 35.40 | 3344 | 0.51% |
| 08 Feb 2021 | 35.25 | 30.80 | 35.50 | 30.80 | 512 | 0.66% |
| 05 Feb 2021 | 35.02 | 34.58 | 35.50 | 33.56 | 573 | -0.51% |
| 04 Feb 2021 | 35.20 | 34.60 | 35.20 | 34.60 | 1938 | 1.70% |
| 03 Feb 2021 | 34.61 | 34.60 | 34.81 | 34.59 | 387 | 0.76% |
| 02 Feb 2021 | 34.35 | 33.90 | 35.50 | 33.90 | 560 | 1.45% |
| 01 Feb 2021 | 33.86 | 32.90 | 34.00 | 32.90 | 1116 | 2.86% |
| 29 Jan 2021 | 32.92 | 34.00 | 34.00 | 32.69 | 312 | -2.66% |
| 28 Jan 2021 | 33.82 | 33.85 | 33.85 | 33.52 | 166 | 0.21% |
| 27 Jan 2021 | 33.75 | 35.39 | 35.39 | 33.68 | 1013 | -1.78% |
| 25 Jan 2021 | 34.36 | 34.50 | 35.60 | 34.36 | 364 | -0.75% |
| 22 Jan 2021 | 34.62 | 34.83 | 35.50 | 34.10 | 404 | -0.29% |
| 21 Jan 2021 | 34.72 | 35.20 | 35.50 | 34.70 | 479 | -0.97% |
| 20 Jan 2021 | 35.06 | 34.90 | 35.30 | 34.50 | 966 | 0.57% |
| 19 Jan 2021 | 34.86 | 34.43 | 35.01 | 34.00 | 719 | 1.25% |
| 18 Jan 2021 | 34.43 | 34.80 | 35.70 | 34.05 | 2661 | -1.35% |
| 15 Jan 2021 | 34.90 | 35.70 | 35.70 | 34.80 | 607 | -2.08% |
| 14 Jan 2021 | 35.64 | 35.50 | 35.80 | 34.80 | 303 | 1.05% |
| 13 Jan 2021 | 35.27 | 35.63 | 35.90 | 35.00 | 557 | -1.32% |
| 12 Jan 2021 | 35.74 | 35.50 | 35.82 | 34.90 | 382 | 0.45% |
| 11 Jan 2021 | 35.58 | 35.37 | 36.20 | 35.37 | 605 | 0.59% |
| 08 Jan 2021 | 35.37 | 35.10 | 36.20 | 35.10 | 1049 | 1.06% |
| 07 Jan 2021 | 35.00 | 35.44 | 36.31 | 34.43 | 1130 | 0.26% |
| 06 Jan 2021 | 34.91 | 34.69 | 35.70 | 34.50 | 1544 | -0.11% |
| 05 Jan 2021 | 34.95 | 33.26 | 35.00 | 33.26 | 1334 | 1.63% |
| 04 Jan 2021 | 34.39 | 34.00 | 34.80 | 34.00 | 1101 | 1.57% |
| 01 Jan 2021 | 33.86 | 33.82 | 34.00 | 33.82 | 264 | 0.21% |
| 31 Dec 2020 | 33.79 | 33.57 | 34.00 | 33.53 | 1112 | 0.78% |
| 30 Dec 2020 | 33.53 | 33.58 | 33.60 | 33.35 | 833 | -0.15% |
| 29 Dec 2020 | 33.58 | 33.70 | 33.70 | 33.35 | 270 | 0.39% |
| 28 Dec 2020 | 33.45 | 34.13 | 34.13 | 33.00 | 969 | 0.94% |
| 24 Dec 2020 | 33.14 | 33.30 | 33.50 | 32.84 | 754 | 0.42% |
