YESBANK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 22.76 | 22.49 | 22.97 | 22.33 | 135564479 | 1.61% |
| 03 Dec 2025 | 22.40 | 22.85 | 22.87 | 22.32 | 102870973 | -1.37% |
| 02 Dec 2025 | 22.71 | 22.59 | 22.93 | 22.42 | 140633299 | 1.16% |
| 01 Dec 2025 | 22.45 | 22.94 | 23.10 | 22.38 | 79108039 | -2.09% |
| 28 Nov 2025 | 22.93 | 22.84 | 23.05 | 22.73 | 72031509 | 0.39% |
| 27 Nov 2025 | 22.84 | 22.93 | 23.19 | 22.64 | 65580085 | -0.39% |
| 26 Nov 2025 | 22.93 | 22.75 | 23.00 | 22.61 | 72030859 | 1.01% |
| 25 Nov 2025 | 22.70 | 22.38 | 22.82 | 22.30 | 111959200 | 2.25% |
| 24 Nov 2025 | 22.20 | 22.43 | 22.48 | 22.16 | 139013154 | -1.03% |
| 21 Nov 2025 | 22.43 | 22.63 | 22.66 | 22.32 | 67259036 | -0.88% |
| 20 Nov 2025 | 22.63 | 23.02 | 23.05 | 22.58 | 64244668 | -1.31% |
| 19 Nov 2025 | 22.93 | 22.99 | 23.06 | 22.76 | 60590652 | -0.26% |
| 18 Nov 2025 | 22.99 | 23.19 | 23.25 | 22.95 | 74216797 | -0.73% |
| 17 Nov 2025 | 23.16 | 22.58 | 23.33 | 22.58 | 156830924 | 2.93% |
| 14 Nov 2025 | 22.50 | 22.48 | 22.60 | 22.36 | 50842831 | 0.09% |
| 13 Nov 2025 | 22.48 | 22.75 | 22.84 | 22.45 | 59377342 | -1.19% |
| 12 Nov 2025 | 22.75 | 22.71 | 22.90 | 22.67 | 62838364 | 0.53% |
| 11 Nov 2025 | 22.63 | 22.74 | 22.75 | 22.39 | 53666213 | -0.48% |
| 10 Nov 2025 | 22.74 | 22.90 | 23.05 | 22.70 | 48716934 | -0.48% |
| 07 Nov 2025 | 22.85 | 22.50 | 22.94 | 22.30 | 84025519 | 0.97% |
| 06 Nov 2025 | 22.63 | 23.02 | 23.10 | 22.61 | 78361962 | -1.69% |
| 04 Nov 2025 | 23.02 | 22.97 | 23.47 | 22.80 | 139505986 | 0.22% |
| 03 Nov 2025 | 22.97 | 22.75 | 23.15 | 22.53 | 107152375 | 1.01% |
| 31 Oct 2025 | 22.74 | 22.27 | 23.22 | 22.27 | 210892173 | 2.29% |
| 30 Oct 2025 | 22.23 | 22.75 | 22.75 | 22.20 | 80860184 | -2.03% |
| 29 Oct 2025 | 22.69 | 22.76 | 22.94 | 22.66 | 56148847 | -0.18% |
| 28 Oct 2025 | 22.73 | 22.75 | 22.96 | 22.54 | 90650700 | -0.18% |
| 27 Oct 2025 | 22.77 | 22.72 | 22.94 | 22.66 | 81275519 | 0.44% |
| 24 Oct 2025 | 22.67 | 22.75 | 22.88 | 22.47 | 90033037 | -0.22% |
| 23 Oct 2025 | 22.72 | 22.78 | 23.20 | 22.65 | 130607745 | -0.13% |
| 21 Oct 2025 | 22.75 | 22.79 | 22.90 | 22.68 | 25743458 | 0.49% |
| 20 Oct 2025 | 22.64 | 22.50 | 22.96 | 22.14 | 174176913 | 1.75% |
| 17 Oct 2025 | 22.25 | 23.13 | 23.24 | 22.05 | 199136558 | -3.76% |
| 16 Oct 2025 | 23.12 | 23.47 | 23.47 | 23.08 | 80935243 | -0.86% |
| 15 Oct 2025 | 23.32 | 23.35 | 23.47 | 23.21 | 91990161 | 0.00% |
| 14 Oct 2025 | 23.32 | 24.08 | 24.14 | 23.23 | 154381162 | -2.95% |
| 13 Oct 2025 | 24.03 | 24.20 | 24.29 | 23.82 | 251979906 | 0.13% |
| 10 Oct 2025 | 24.00 | 22.45 | 24.30 | 22.42 | 551294320 | 7.05% |
| 09 Oct 2025 | 22.42 | 22.05 | 22.47 | 22.01 | 113280531 | 1.72% |
| 08 Oct 2025 | 22.04 | 22.25 | 22.29 | 21.90 | 96892054 | -0.81% |
| 07 Oct 2025 | 22.22 | 21.95 | 22.36 | 21.94 | 120108122 | 1.32% |
| 06 Oct 2025 | 21.93 | 21.90 | 22.19 | 21.78 | 103492711 | 0.37% |
| 03 Oct 2025 | 21.85 | 21.76 | 21.97 | 21.68 | 108054972 | 0.41% |
| 01 Oct 2025 | 21.76 | 21.28 | 21.82 | 21.16 | 157063539 | 2.40% |
| 30 Sep 2025 | 21.25 | 21.07 | 21.47 | 21.07 | 92547790 | 1.00% |
| 29 Sep 2025 | 21.04 | 21.02 | 21.34 | 21.01 | 69388119 | 0.33% |
| 26 Sep 2025 | 20.97 | 21.35 | 21.40 | 20.90 | 85479445 | -1.78% |
| 25 Sep 2025 | 21.35 | 21.19 | 21.57 | 21.16 | 117158717 | 0.76% |
| 24 Sep 2025 | 21.19 | 21.34 | 21.55 | 21.15 | 76509671 | -0.89% |
| 23 Sep 2025 | 21.38 | 21.20 | 21.45 | 21.10 | 82429015 | 0.80% |
| 22 Sep 2025 | 21.21 | 21.24 | 21.63 | 21.18 | 111736439 | 0.19% |
| 19 Sep 2025 | 21.17 | 21.07 | 21.39 | 21.00 | 116051178 | 0.47% |
| 18 Sep 2025 | 21.07 | 21.30 | 21.31 | 20.94 | 78623637 | -0.38% |
| 17 Sep 2025 | 21.15 | 21.04 | 21.24 | 20.87 | 77272829 | 0.67% |
| 16 Sep 2025 | 21.01 | 21.01 | 21.09 | 20.84 | 58912746 | 0.00% |
| 15 Sep 2025 | 21.01 | 20.87 | 21.28 | 20.87 | 74452689 | 0.72% |
| 12 Sep 2025 | 20.86 | 21.05 | 21.08 | 20.75 | 70693606 | -0.57% |
| 11 Sep 2025 | 20.98 | 20.88 | 21.14 | 20.75 | 113340991 | 1.01% |
| 10 Sep 2025 | 20.77 | 20.46 | 20.93 | 20.42 | 131894977 | 2.11% |
| 09 Sep 2025 | 20.34 | 20.21 | 20.48 | 20.20 | 58152362 | 0.79% |
| 08 Sep 2025 | 20.18 | 20.51 | 20.53 | 20.14 | 50735550 | -1.27% |
| 05 Sep 2025 | 20.44 | 20.31 | 20.61 | 20.03 | 91388363 | 0.74% |
| 04 Sep 2025 | 20.29 | 20.49 | 20.54 | 20.25 | 99808514 | -0.29% |
| 03 Sep 2025 | 20.35 | 19.74 | 20.38 | 19.70 | 220584457 | 4.09% |
| 02 Sep 2025 | 19.55 | 19.55 | 19.80 | 19.37 | 71824126 | 0.00% |
| 01 Sep 2025 | 19.55 | 19.20 | 19.64 | 19.07 | 78438721 | 2.36% |
| 29 Aug 2025 | 19.10 | 18.88 | 19.55 | 18.71 | 191492999 | 2.25% |
| 28 Aug 2025 | 18.68 | 19.00 | 19.03 | 18.65 | 68889791 | -1.42% |
| 26 Aug 2025 | 18.95 | 19.49 | 19.50 | 18.90 | 148661489 | -3.07% |
| 25 Aug 2025 | 19.55 | 20.20 | 20.20 | 19.50 | 254721161 | 1.40% |
| 22 Aug 2025 | 19.28 | 19.43 | 19.46 | 19.25 | 38048028 | -0.77% |
| 21 Aug 2025 | 19.43 | 19.38 | 19.70 | 19.33 | 49389309 | 0.36% |
| 20 Aug 2025 | 19.36 | 19.34 | 19.43 | 19.32 | 40828150 | 0.05% |
| 19 Aug 2025 | 19.35 | 19.12 | 19.39 | 19.03 | 46074068 | 1.36% |
| 18 Aug 2025 | 19.09 | 18.91 | 19.18 | 18.88 | 48199185 | 1.65% |
| 14 Aug 2025 | 18.78 | 18.83 | 18.88 | 18.72 | 31042904 | -0.27% |
| 13 Aug 2025 | 18.83 | 18.77 | 18.87 | 18.65 | 37754923 | 0.59% |
| 12 Aug 2025 | 18.72 | 18.82 | 18.88 | 18.69 | 31306357 | -0.27% |
| 11 Aug 2025 | 18.77 | 18.54 | 18.81 | 18.45 | 37440382 | 1.24% |
| 08 Aug 2025 | 18.54 | 18.80 | 18.85 | 18.50 | 35941372 | -1.23% |
| 07 Aug 2025 | 18.77 | 18.63 | 18.83 | 18.40 | 56249685 | 0.21% |
| 06 Aug 2025 | 18.73 | 18.86 | 18.91 | 18.67 | 41705259 | -0.69% |
| 05 Aug 2025 | 18.86 | 18.80 | 18.99 | 18.76 | 39066603 | -0.16% |
| 04 Aug 2025 | 18.89 | 18.61 | 19.07 | 18.33 | 73368669 | 1.56% |
| 01 Aug 2025 | 18.60 | 18.92 | 18.99 | 18.55 | 58206240 | -1.69% |
| 31 Jul 2025 | 18.92 | 19.10 | 19.12 | 18.84 | 93683521 | -1.56% |
| 30 Jul 2025 | 19.22 | 19.44 | 19.49 | 19.18 | 53521061 | -0.93% |
| 29 Jul 2025 | 19.40 | 19.34 | 19.54 | 19.31 | 56102137 | 0.36% |
| 28 Jul 2025 | 19.33 | 19.64 | 19.81 | 19.28 | 61286631 | -1.38% |
| 25 Jul 2025 | 19.60 | 19.95 | 19.99 | 19.58 | 76975220 | -2.05% |
| 24 Jul 2025 | 20.01 | 19.99 | 20.08 | 19.43 | 94999548 | 0.55% |
| 23 Jul 2025 | 19.90 | 20.00 | 20.05 | 19.81 | 48443347 | -0.45% |
| 22 Jul 2025 | 19.99 | 20.24 | 20.28 | 19.95 | 56424796 | -0.84% |
| 21 Jul 2025 | 20.16 | 20.48 | 20.48 | 20.10 | 126790484 | -0.05% |
| 18 Jul 2025 | 20.17 | 20.20 | 20.25 | 20.05 | 55784919 | 0.15% |
| 17 Jul 2025 | 20.14 | 20.26 | 20.33 | 20.12 | 49121789 | -0.49% |
| 16 Jul 2025 | 20.24 | 20.53 | 20.56 | 20.16 | 80436508 | -1.08% |
| 15 Jul 2025 | 20.46 | 20.09 | 20.65 | 19.98 | 155046810 | 2.35% |
| 14 Jul 2025 | 19.99 | 19.66 | 20.06 | 19.55 | 81039620 | 1.68% |
| 11 Jul 2025 | 19.66 | 19.81 | 19.95 | 19.61 | 43213838 | -0.76% |
| 10 Jul 2025 | 19.81 | 19.95 | 19.99 | 19.76 | 43768292 | -0.50% |
| 09 Jul 2025 | 19.91 | 20.01 | 20.11 | 19.86 | 44640150 | -0.45% |
| 08 Jul 2025 | 20.00 | 20.03 | 20.09 | 19.90 | 39857418 | 0.00% |
| 07 Jul 2025 | 20.00 | 20.05 | 20.19 | 19.98 | 49824401 | -0.25% |
| 04 Jul 2025 | 20.05 | 20.15 | 20.20 | 19.98 | 59748051 | -0.50% |
| 03 Jul 2025 | 20.15 | 20.30 | 20.33 | 20.12 | 55964363 | -0.64% |
| 02 Jul 2025 | 20.28 | 20.50 | 20.50 | 20.18 | 57391538 | -0.73% |
| 01 Jul 2025 | 20.43 | 20.40 | 20.48 | 20.15 | 79199190 | 0.44% |
| 30 Jun 2025 | 20.34 | 20.22 | 20.60 | 20.21 | 96513607 | 0.79% |
| 27 Jun 2025 | 20.18 | 20.10 | 20.49 | 20.10 | 105112009 | 0.50% |
| 26 Jun 2025 | 20.08 | 20.26 | 20.31 | 20.02 | 89018955 | -0.74% |
| 25 Jun 2025 | 20.23 | 19.97 | 20.28 | 19.97 | 102424811 | 1.30% |
| 24 Jun 2025 | 19.97 | 20.06 | 20.17 | 19.94 | 111385760 | 0.45% |
| 23 Jun 2025 | 19.88 | 19.72 | 19.96 | 19.62 | 84683129 | 0.76% |
| 20 Jun 2025 | 19.73 | 19.41 | 19.82 | 19.40 | 137535775 | 1.65% |
| 19 Jun 2025 | 19.41 | 19.89 | 19.95 | 19.32 | 121108336 | -2.41% |
| 18 Jun 2025 | 19.89 | 19.94 | 20.13 | 19.74 | 70942059 | -0.25% |
| 17 Jun 2025 | 19.94 | 20.24 | 20.34 | 19.81 | 106940351 | -1.48% |
| 16 Jun 2025 | 20.24 | 20.20 | 20.42 | 19.87 | 127118891 | 0.40% |
| 13 Jun 2025 | 20.16 | 20.00 | 20.29 | 19.92 | 86716463 | -1.27% |
| 12 Jun 2025 | 20.42 | 20.71 | 20.76 | 20.36 | 75498210 | -1.40% |
| 11 Jun 2025 | 20.71 | 20.85 | 21.08 | 20.68 | 87551682 | -0.58% |
| 10 Jun 2025 | 20.83 | 21.09 | 21.09 | 20.81 | 83741142 | -0.90% |
| 09 Jun 2025 | 21.02 | 20.97 | 21.12 | 20.95 | 79444934 | 0.82% |
| 06 Jun 2025 | 20.85 | 20.95 | 21.08 | 20.78 | 112153888 | -0.38% |
| 05 Jun 2025 | 20.93 | 21.29 | 21.29 | 20.89 | 117110247 | -0.99% |
| 04 Jun 2025 | 21.14 | 21.10 | 21.36 | 20.74 | 246958946 | 1.34% |
| 03 Jun 2025 | 20.86 | 22.93 | 22.93 | 20.71 | 1425654994 | -10.40% |
| 02 Jun 2025 | 23.28 | 21.40 | 23.39 | 21.35 | 556213846 | 8.38% |
| 30 May 2025 | 21.48 | 21.34 | 21.65 | 21.02 | 156224502 | 0.80% |
| 29 May 2025 | 21.31 | 21.21 | 21.36 | 21.09 | 76589813 | 0.95% |
| 28 May 2025 | 21.11 | 21.13 | 21.43 | 21.07 | 76178634 | -0.09% |
| 27 May 2025 | 21.13 | 20.99 | 21.20 | 20.87 | 79024752 | 0.67% |
| 26 May 2025 | 20.99 | 21.21 | 21.22 | 20.95 | 59611150 | -0.76% |
| 23 May 2025 | 21.15 | 20.98 | 21.23 | 20.87 | 84046831 | 0.86% |
| 22 May 2025 | 20.97 | 20.99 | 21.24 | 20.78 | 84194525 | -0.05% |
| 21 May 2025 | 20.98 | 20.83 | 21.10 | 20.63 | 103111472 | 0.77% |
| 20 May 2025 | 20.82 | 21.24 | 21.40 | 20.78 | 116009986 | -1.79% |
| 19 May 2025 | 21.20 | 21.56 | 21.68 | 21.15 | 146527941 | -1.62% |
| 16 May 2025 | 21.55 | 21.50 | 21.95 | 21.25 | 193427371 | 0.19% |
| 15 May 2025 | 21.51 | 21.10 | 21.70 | 20.96 | 264756782 | 2.62% |
| 14 May 2025 | 20.96 | 21.29 | 21.29 | 20.69 | 201882995 | 0.43% |
| 13 May 2025 | 20.87 | 20.50 | 21.39 | 20.26 | 285354139 | 2.25% |
| 12 May 2025 | 20.41 | 21.70 | 21.70 | 20.30 | 527532441 | 1.95% |
| 09 May 2025 | 20.02 | 17.80 | 20.37 | 17.77 | 728005767 | 9.82% |
| 08 May 2025 | 18.23 | 18.35 | 18.81 | 18.15 | 157515725 | -0.22% |
| 07 May 2025 | 18.27 | 17.87 | 18.38 | 17.73 | 140782313 | 1.90% |
| 06 May 2025 | 17.93 | 19.24 | 19.44 | 17.88 | 480714088 | 1.13% |
| 05 May 2025 | 17.73 | 17.70 | 17.84 | 17.51 | 49326496 | 0.17% |
| 02 May 2025 | 17.70 | 17.72 | 17.99 | 17.63 | 55835375 | -0.11% |
| 30 Apr 2025 | 17.72 | 17.98 | 18.03 | 17.64 | 54958582 | -1.50% |
| 29 Apr 2025 | 17.99 | 18.25 | 18.39 | 17.93 | 59829539 | -0.55% |
| 28 Apr 2025 | 18.09 | 17.78 | 18.16 | 17.71 | 73449583 | 1.80% |
| 25 Apr 2025 | 17.77 | 18.45 | 18.54 | 17.62 | 109327218 | -3.58% |
| 24 Apr 2025 | 18.43 | 18.40 | 18.66 | 18.33 | 65182036 | 0.05% |
| 23 Apr 2025 | 18.42 | 18.81 | 18.82 | 18.16 | 89519210 | -1.44% |
| 22 Apr 2025 | 18.69 | 18.94 | 18.99 | 18.64 | 76060910 | -0.69% |
| 21 Apr 2025 | 18.82 | 19.14 | 19.35 | 18.78 | 212102753 | 4.04% |
| 17 Apr 2025 | 18.09 | 17.84 | 18.15 | 17.72 | 99208246 | 1.23% |
| 16 Apr 2025 | 17.87 | 17.60 | 18.05 | 17.55 | 85730443 | 2.00% |
| 15 Apr 2025 | 17.52 | 17.49 | 17.59 | 17.31 | 61294441 | 2.16% |
| 11 Apr 2025 | 17.15 | 17.50 | 17.50 | 17.11 | 52543433 | -0.06% |
| 09 Apr 2025 | 17.16 | 17.14 | 17.30 | 16.90 | 69547580 | -0.06% |
| 08 Apr 2025 | 17.17 | 17.05 | 17.35 | 16.90 | 81632731 | 1.90% |
| 07 Apr 2025 | 16.85 | 16.21 | 16.93 | 16.16 | 122495456 | -1.98% |
| 04 Apr 2025 | 17.19 | 17.94 | 17.96 | 17.11 | 111241105 | -4.23% |
| 03 Apr 2025 | 17.95 | 17.11 | 18.04 | 17.11 | 94350870 | 3.16% |
| 02 Apr 2025 | 17.40 | 17.20 | 17.45 | 17.01 | 67818784 | 0.40% |
| 01 Apr 2025 | 17.33 | 16.74 | 17.43 | 16.63 | 90534491 | 2.67% |
| 28 Mar 2025 | 16.88 | 17.26 | 17.50 | 16.83 | 98061236 | -2.20% |
| 27 Mar 2025 | 17.26 | 16.93 | 17.50 | 16.78 | 214871192 | 1.77% |
| 26 Mar 2025 | 16.96 | 17.03 | 17.18 | 16.92 | 98505856 | -0.41% |
| 25 Mar 2025 | 17.03 | 17.46 | 17.53 | 17.00 | 101820390 | -2.29% |
| 24 Mar 2025 | 17.43 | 17.36 | 17.53 | 17.24 | 82460279 | 1.51% |
| 21 Mar 2025 | 17.17 | 16.97 | 17.22 | 16.90 | 101017458 | 1.36% |
| 20 Mar 2025 | 16.94 | 17.26 | 17.32 | 16.91 | 80780475 | -0.53% |
| 19 Mar 2025 | 17.03 | 16.52 | 17.10 | 16.52 | 99766469 | 3.59% |
| 18 Mar 2025 | 16.44 | 16.18 | 16.50 | 16.16 | 82382844 | 2.05% |
| 17 Mar 2025 | 16.11 | 16.30 | 16.38 | 16.09 | 71736032 | -0.49% |
| 13 Mar 2025 | 16.19 | 16.20 | 16.37 | 16.16 | 62477298 | 0.25% |
| 12 Mar 2025 | 16.15 | 16.40 | 16.50 | 16.02 | 79312744 | -1.34% |
| 11 Mar 2025 | 16.37 | 16.39 | 16.54 | 16.11 | 85457453 | -0.91% |
| 10 Mar 2025 | 16.52 | 16.88 | 17.02 | 16.48 | 68621458 | -2.13% |
| 07 Mar 2025 | 16.88 | 16.96 | 17.07 | 16.84 | 61451832 | -0.59% |
| 06 Mar 2025 | 16.98 | 17.19 | 17.25 | 16.93 | 72203818 | 0.35% |
| 05 Mar 2025 | 16.92 | 16.39 | 16.98 | 16.38 | 88590804 | 3.55% |
| 04 Mar 2025 | 16.34 | 16.24 | 16.78 | 16.16 | 143365309 | 0.18% |
| 03 Mar 2025 | 16.31 | 16.75 | 16.99 | 16.13 | 106603357 | -2.63% |
| 28 Feb 2025 | 16.75 | 17.23 | 17.26 | 16.66 | 133381737 | -3.51% |
| 27 Feb 2025 | 17.36 | 17.79 | 17.93 | 17.21 | 63136819 | -2.42% |
| 25 Feb 2025 | 17.79 | 17.80 | 18.10 | 17.75 | 49082878 | -0.39% |
| 24 Feb 2025 | 17.86 | 17.84 | 17.92 | 17.63 | 53216360 | -0.39% |
| 21 Feb 2025 | 17.93 | 18.18 | 18.42 | 17.87 | 56345958 | -1.54% |
| 20 Feb 2025 | 18.21 | 17.98 | 18.25 | 17.82 | 47340797 | 1.17% |
| 19 Feb 2025 | 18.00 | 17.40 | 18.06 | 17.31 | 63365019 | 3.09% |
| 18 Feb 2025 | 17.46 | 17.66 | 17.72 | 17.23 | 77197334 | -1.13% |
| 17 Feb 2025 | 17.66 | 17.75 | 17.82 | 17.33 | 92372362 | -0.56% |
| 14 Feb 2025 | 17.76 | 18.17 | 18.29 | 17.59 | 66961081 | -2.26% |
| 13 Feb 2025 | 18.17 | 18.09 | 18.41 | 18.05 | 51300876 | 0.22% |
| 12 Feb 2025 | 18.13 | 18.11 | 18.27 | 17.56 | 83805966 | 0.11% |
| 11 Feb 2025 | 18.11 | 18.59 | 18.69 | 18.01 | 55528034 | -2.58% |
| 10 Feb 2025 | 18.59 | 19.09 | 19.19 | 18.54 | 70508773 | -2.77% |
| 07 Feb 2025 | 19.12 | 19.31 | 19.43 | 19.05 | 60573527 | -0.83% |
| 06 Feb 2025 | 19.28 | 19.53 | 19.56 | 19.23 | 52266742 | -0.72% |
| 05 Feb 2025 | 19.42 | 19.07 | 19.50 | 19.07 | 80955575 | 1.57% |
| 04 Feb 2025 | 19.12 | 18.98 | 19.29 | 18.91 | 57242107 | 1.76% |
| 03 Feb 2025 | 18.79 | 18.93 | 18.95 | 18.66 | 60072694 | -1.26% |
| 01 Feb 2025 | 19.03 | 19.25 | 19.38 | 18.75 | 68141359 | -1.04% |
| 31 Jan 2025 | 19.23 | 18.90 | 19.30 | 18.74 | 86433511 | 1.48% |
| 30 Jan 2025 | 18.95 | 18.79 | 19.21 | 18.71 | 103327002 | 0.74% |
| 29 Jan 2025 | 18.81 | 18.40 | 18.92 | 18.27 | 98741576 | 2.40% |
| 28 Jan 2025 | 18.37 | 18.60 | 18.72 | 18.15 | 117219065 | -0.65% |
| 27 Jan 2025 | 18.49 | 18.63 | 18.99 | 18.36 | 234052234 | 1.37% |
| 24 Jan 2025 | 18.24 | 18.45 | 18.63 | 18.15 | 60357643 | -1.25% |
| 23 Jan 2025 | 18.47 | 18.26 | 18.62 | 18.04 | 83253385 | 0.65% |
| 22 Jan 2025 | 18.35 | 18.69 | 18.69 | 17.98 | 93719498 | -0.81% |
| 21 Jan 2025 | 18.50 | 19.08 | 19.08 | 18.45 | 88040986 | -2.27% |
| 20 Jan 2025 | 18.93 | 18.29 | 19.13 | 18.26 | 108954125 | 3.67% |
| 17 Jan 2025 | 18.26 | 18.28 | 18.37 | 17.96 | 61440794 | -0.16% |
| 16 Jan 2025 | 18.29 | 18.24 | 18.56 | 18.19 | 83579795 | 1.78% |
| 15 Jan 2025 | 17.97 | 18.09 | 18.22 | 17.86 | 91857646 | -0.28% |
| 14 Jan 2025 | 18.02 | 17.19 | 18.13 | 17.18 | 95583809 | 5.26% |
| 13 Jan 2025 | 17.12 | 17.93 | 17.93 | 17.06 | 119009652 | -4.68% |
| 10 Jan 2025 | 17.96 | 18.48 | 18.50 | 17.92 | 100828645 | -2.87% |
| 09 Jan 2025 | 18.49 | 18.74 | 18.84 | 18.45 | 71629389 | -1.49% |
| 08 Jan 2025 | 18.77 | 19.02 | 19.08 | 18.66 | 87612688 | -1.31% |
| 07 Jan 2025 | 19.02 | 19.01 | 19.11 | 18.80 | 67368307 | 0.63% |
| 06 Jan 2025 | 18.90 | 19.98 | 20.03 | 18.84 | 121876031 | -5.31% |
| 03 Jan 2025 | 19.96 | 19.62 | 20.19 | 19.60 | 99584232 | 1.89% |
| 02 Jan 2025 | 19.59 | 19.60 | 19.70 | 19.32 | 66997388 | -0.20% |
| 01 Jan 2025 | 19.63 | 19.60 | 19.70 | 19.52 | 51991164 | 0.20% |
| 31 Dec 2024 | 19.59 | 19.50 | 19.70 | 19.35 | 60378102 | 0.26% |
| 30 Dec 2024 | 19.54 | 19.83 | 20.19 | 19.41 | 83650841 | -1.41% |
| 27 Dec 2024 | 19.82 | 19.82 | 20.12 | 19.78 | 43277533 | 0.10% |
| 26 Dec 2024 | 19.80 | 19.92 | 19.94 | 19.71 | 55846692 | 0.00% |
| 24 Dec 2024 | 19.80 | 19.91 | 19.99 | 19.75 | 44708100 | -0.55% |
| 23 Dec 2024 | 19.91 | 19.90 | 20.08 | 19.77 | 52729673 | 0.40% |
| 20 Dec 2024 | 19.83 | 20.37 | 20.50 | 19.75 | 76096639 | -2.60% |
| 19 Dec 2024 | 20.36 | 20.30 | 20.44 | 20.17 | 51324521 | -1.26% |
| 18 Dec 2024 | 20.62 | 20.96 | 21.06 | 20.58 | 86755291 | -1.62% |
| 17 Dec 2024 | 20.96 | 21.20 | 21.44 | 20.90 | 148915011 | -1.36% |
| 16 Dec 2024 | 21.25 | 21.15 | 21.58 | 21.12 | 71194846 | 0.76% |
| 13 Dec 2024 | 21.09 | 21.15 | 21.20 | 20.70 | 97287009 | -0.52% |
| 12 Dec 2024 | 21.20 | 21.50 | 21.59 | 21.12 | 179952016 | -1.76% |
| 11 Dec 2024 | 21.58 | 21.50 | 21.73 | 21.45 | 65929641 | -0.09% |
| 10 Dec 2024 | 21.60 | 21.84 | 21.87 | 21.36 | 91877760 | -1.10% |
| 09 Dec 2024 | 21.84 | 21.49 | 22.02 | 21.46 | 113868644 | 1.63% |
| 06 Dec 2024 | 21.49 | 21.19 | 21.58 | 21.09 | 127231060 | 1.51% |
| 05 Dec 2024 | 21.17 | 21.39 | 21.39 | 21.05 | 83133989 | -0.28% |
| 04 Dec 2024 | 21.23 | 20.99 | 21.39 | 20.81 | 135391370 | 1.87% |
| 03 Dec 2024 | 20.84 | 20.15 | 21.10 | 20.12 | 150187297 | 3.73% |
| 02 Dec 2024 | 20.09 | 19.96 | 20.19 | 19.90 | 68351418 | 0.65% |
| 29 Nov 2024 | 19.96 | 20.35 | 20.52 | 19.91 | 123352713 | -1.96% |
| 28 Nov 2024 | 20.36 | 20.10 | 20.65 | 20.06 | 101691031 | 0.49% |
| 27 Nov 2024 | 20.26 | 20.14 | 20.35 | 19.84 | 82352775 | 0.60% |
| 26 Nov 2024 | 20.14 | 19.20 | 20.63 | 19.20 | 184040834 | 5.01% |
| 25 Nov 2024 | 19.18 | 19.51 | 19.72 | 19.06 | 119882710 | -0.16% |
| 22 Nov 2024 | 19.21 | 19.12 | 19.34 | 19.12 | 47148202 | 0.42% |
| 21 Nov 2024 | 19.13 | 19.49 | 19.49 | 19.04 | 57253095 | -2.20% |
| 19 Nov 2024 | 19.56 | 19.33 | 19.82 | 19.28 | 57492511 | 1.45% |
| 18 Nov 2024 | 19.28 | 19.29 | 19.50 | 19.15 | 61476591 | -0.16% |
| 14 Nov 2024 | 19.31 | 19.20 | 19.63 | 19.20 | 67917020 | 1.26% |
| 13 Nov 2024 | 19.07 | 19.63 | 19.73 | 19.02 | 80085697 | -3.44% |
| 12 Nov 2024 | 19.75 | 19.95 | 20.14 | 19.65 | 44546382 | -0.70% |
| 11 Nov 2024 | 19.89 | 20.16 | 20.33 | 19.85 | 81817209 | -1.34% |
| 08 Nov 2024 | 20.16 | 20.78 | 20.78 | 20.07 | 50979382 | -2.98% |
| 07 Nov 2024 | 20.78 | 20.92 | 21.14 | 20.72 | 62138851 | -0.29% |
| 06 Nov 2024 | 20.84 | 20.67 | 20.92 | 20.61 | 55366273 | 1.07% |
| 05 Nov 2024 | 20.62 | 20.28 | 20.68 | 20.23 | 56247026 | 1.43% |
| 04 Nov 2024 | 20.33 | 20.70 | 20.74 | 20.29 | 68193071 | -1.83% |
| 01 Nov 2024 | 20.71 | 20.57 | 20.75 | 20.57 | 17418327 | 1.52% |
| 31 Oct 2024 | 20.40 | 20.69 | 20.85 | 20.31 | 60815651 | -1.54% |
| 30 Oct 2024 | 20.72 | 20.10 | 21.16 | 20.10 | 94044203 | -0.05% |
| 29 Oct 2024 | 20.73 | 20.64 | 20.85 | 20.23 | 84798060 | 0.93% |
| 28 Oct 2024 | 20.54 | 20.35 | 21.29 | 20.25 | 228826923 | 5.99% |
| 25 Oct 2024 | 19.38 | 20.04 | 20.12 | 19.22 | 97874666 | -3.20% |
| 24 Oct 2024 | 20.02 | 20.03 | 20.33 | 19.90 | 52181658 | 0.00% |
| 23 Oct 2024 | 20.02 | 20.00 | 20.26 | 19.30 | 90720281 | -0.10% |
| 22 Oct 2024 | 20.04 | 21.00 | 21.04 | 20.00 | 87606605 | -4.66% |
| 21 Oct 2024 | 21.02 | 21.10 | 21.52 | 20.84 | 66917611 | -0.33% |
| 18 Oct 2024 | 21.09 | 20.87 | 21.15 | 20.57 | 57339193 | 0.91% |
| 17 Oct 2024 | 20.90 | 21.15 | 21.23 | 20.86 | 49372131 | -1.18% |
| 16 Oct 2024 | 21.15 | 21.22 | 21.35 | 21.10 | 43705501 | -0.24% |
| 15 Oct 2024 | 21.20 | 21.18 | 21.30 | 21.01 | 43357325 | 0.71% |
| 14 Oct 2024 | 21.05 | 21.40 | 21.49 | 21.00 | 56645624 | -1.64% |
| 11 Oct 2024 | 21.40 | 21.39 | 21.48 | 21.22 | 51740061 | -0.09% |
| 10 Oct 2024 | 21.42 | 21.63 | 21.75 | 21.35 | 54770158 | -0.60% |
| 09 Oct 2024 | 21.55 | 21.64 | 21.94 | 21.50 | 63955298 | 0.05% |
| 08 Oct 2024 | 21.54 | 21.26 | 21.62 | 21.10 | 92773547 | 1.32% |
| 07 Oct 2024 | 21.26 | 22.21 | 22.26 | 20.77 | 183639701 | -3.14% |
| 04 Oct 2024 | 21.95 | 21.97 | 22.27 | 21.52 | 119371624 | 0.41% |
| 03 Oct 2024 | 21.86 | 22.04 | 22.30 | 21.78 | 97597534 | -2.50% |
| 01 Oct 2024 | 22.42 | 22.48 | 22.58 | 22.36 | 61376374 | -0.27% |
| 30 Sep 2024 | 22.48 | 22.73 | 22.74 | 22.45 | 68993440 | -1.14% |
| 27 Sep 2024 | 22.74 | 22.75 | 23.14 | 22.68 | 64565679 | 0.00% |
| 26 Sep 2024 | 22.74 | 22.84 | 22.93 | 22.65 | 57810804 | -0.22% |
| 25 Sep 2024 | 22.79 | 22.94 | 22.99 | 22.70 | 56797147 | -0.70% |
| 24 Sep 2024 | 22.95 | 22.99 | 23.03 | 22.90 | 49409683 | 0.09% |
| 23 Sep 2024 | 22.93 | 23.19 | 23.19 | 22.90 | 75716167 | -0.30% |
| 20 Sep 2024 | 23.00 | 23.05 | 23.19 | 22.91 | 78880719 | 0.22% |
| 19 Sep 2024 | 22.95 | 23.40 | 23.45 | 22.80 | 89812762 | -1.59% |
| 18 Sep 2024 | 23.32 | 23.49 | 23.71 | 23.21 | 84442237 | -0.34% |
| 17 Sep 2024 | 23.40 | 23.68 | 23.84 | 23.35 | 92847582 | -0.43% |
| 16 Sep 2024 | 23.50 | 23.31 | 23.97 | 23.24 | 124089733 | 0.86% |
| 13 Sep 2024 | 23.30 | 23.39 | 23.86 | 23.24 | 105873786 | -0.55% |
| 12 Sep 2024 | 23.43 | 23.99 | 24.02 | 23.38 | 95619836 | -1.64% |
| 11 Sep 2024 | 23.82 | 22.98 | 24.41 | 22.87 | 240019208 | 3.66% |
| 10 Sep 2024 | 22.98 | 22.97 | 23.11 | 22.95 | 73569153 | 0.39% |
| 09 Sep 2024 | 22.89 | 23.05 | 23.11 | 22.51 | 121098030 | -1.08% |
| 06 Sep 2024 | 23.14 | 23.39 | 23.54 | 23.10 | 80711374 | -1.07% |
| 05 Sep 2024 | 23.39 | 23.60 | 23.62 | 23.34 | 56027204 | -0.43% |
| 04 Sep 2024 | 23.49 | 23.49 | 23.67 | 23.39 | 75735143 | -0.93% |
| 03 Sep 2024 | 23.71 | 23.96 | 24.00 | 23.64 | 72982107 | -0.67% |
| 02 Sep 2024 | 23.87 | 23.61 | 24.02 | 23.36 | 142483327 | 1.10% |
| 30 Aug 2024 | 23.61 | 23.80 | 24.02 | 23.55 | 111353758 | -0.51% |
| 29 Aug 2024 | 23.73 | 23.96 | 24.02 | 23.68 | 77720713 | -0.96% |
| 28 Aug 2024 | 23.96 | 24.00 | 24.18 | 23.92 | 82734530 | -0.25% |
| 27 Aug 2024 | 24.02 | 24.18 | 24.21 | 24.00 | 65729887 | -0.25% |
| 26 Aug 2024 | 24.08 | 24.50 | 24.53 | 24.00 | 84344508 | -1.27% |
| 23 Aug 2024 | 24.39 | 24.63 | 24.85 | 24.36 | 111141944 | -0.77% |
| 22 Aug 2024 | 24.58 | 24.48 | 24.67 | 24.46 | 85421132 | 0.53% |
| 21 Aug 2024 | 24.45 | 24.45 | 24.77 | 24.35 | 83226963 | -0.24% |
| 20 Aug 2024 | 24.51 | 24.50 | 24.64 | 24.35 | 87912368 | 0.25% |
| 19 Aug 2024 | 24.45 | 24.29 | 24.94 | 24.25 | 131102426 | 0.74% |
| 16 Aug 2024 | 24.27 | 24.27 | 24.42 | 23.99 | 97158685 | 1.17% |
| 14 Aug 2024 | 23.99 | 24.33 | 24.34 | 23.82 | 105214714 | -0.50% |
| 13 Aug 2024 | 24.11 | 25.00 | 25.10 | 24.01 | 175904099 | -1.27% |
| 12 Aug 2024 | 24.42 | 23.89 | 24.62 | 23.54 | 208297302 | 2.01% |
| 09 Aug 2024 | 23.94 | 24.19 | 24.33 | 23.84 | 103930859 | 0.08% |
| 08 Aug 2024 | 23.92 | 24.07 | 24.34 | 23.88 | 127582225 | -0.54% |
| 07 Aug 2024 | 24.05 | 23.89 | 24.15 | 23.39 | 154799051 | 3.44% |
| 06 Aug 2024 | 23.25 | 24.01 | 24.25 | 23.16 | 183499934 | -1.23% |
| 05 Aug 2024 | 23.54 | 24.50 | 24.75 | 23.43 | 379085398 | -7.50% |
| 02 Aug 2024 | 25.45 | 25.70 | 26.02 | 25.35 | 210174985 | -3.16% |
| 01 Aug 2024 | 26.28 | 26.65 | 26.94 | 26.21 | 252509224 | -0.87% |
| 31 Jul 2024 | 26.51 | 25.91 | 27.20 | 25.91 | 653115416 | 3.11% |
| 30 Jul 2024 | 25.71 | 24.94 | 26.07 | 24.88 | 275043147 | 3.05% |
| 29 Jul 2024 | 24.95 | 25.25 | 25.68 | 24.80 | 183181556 | -0.08% |
| 26 Jul 2024 | 24.97 | 24.67 | 25.11 | 24.65 | 120894253 | 1.42% |
| 25 Jul 2024 | 24.62 | 24.59 | 24.78 | 24.42 | 106791946 | -1.12% |
| 24 Jul 2024 | 24.90 | 24.95 | 25.18 | 24.74 | 134634530 | -0.24% |
| 23 Jul 2024 | 24.96 | 25.67 | 25.70 | 24.25 | 183384210 | -2.77% |
| 22 Jul 2024 | 25.67 | 25.90 | 26.19 | 25.22 | 332587313 | 3.63% |
| 19 Jul 2024 | 24.77 | 25.74 | 25.78 | 24.62 | 166847717 | -3.81% |
| 18 Jul 2024 | 25.75 | 26.00 | 26.30 | 25.67 | 187983764 | -1.68% |
| 16 Jul 2024 | 26.19 | 26.37 | 26.85 | 26.12 | 164346164 | -0.72% |
| 15 Jul 2024 | 26.38 | 25.65 | 26.80 | 25.10 | 394428177 | 3.05% |
| 12 Jul 2024 | 25.60 | 25.89 | 26.24 | 25.56 | 224871313 | -0.89% |
| 11 Jul 2024 | 25.83 | 26.10 | 27.09 | 25.70 | 726569550 | 3.49% |
| 10 Jul 2024 | 24.96 | 25.90 | 26.00 | 24.60 | 239758474 | -3.26% |
| 09 Jul 2024 | 25.80 | 26.08 | 26.44 | 25.71 | 314153625 | 0.47% |
| 08 Jul 2024 | 25.68 | 26.95 | 27.44 | 25.57 | 648338958 | -3.60% |
| 05 Jul 2024 | 26.64 | 23.98 | 27.04 | 23.87 | 985310768 | 11.23% |
| 04 Jul 2024 | 23.95 | 23.99 | 24.40 | 23.81 | 149388062 | 0.08% |
| 03 Jul 2024 | 23.93 | 24.00 | 24.30 | 23.86 | 97595777 | 0.34% |
| 02 Jul 2024 | 23.85 | 24.06 | 24.48 | 23.80 | 147188768 | -0.87% |
| 01 Jul 2024 | 24.06 | 23.78 | 24.13 | 23.61 | 132489757 | 1.56% |
| 28 Jun 2024 | 23.69 | 23.60 | 24.07 | 23.55 | 127903732 | 0.77% |
| 27 Jun 2024 | 23.51 | 23.87 | 23.93 | 23.32 | 103940384 | -1.18% |
| 26 Jun 2024 | 23.79 | 24.03 | 24.23 | 23.71 | 128300377 | -0.96% |
| 25 Jun 2024 | 24.02 | 24.10 | 24.45 | 23.95 | 133033834 | 0.25% |
| 24 Jun 2024 | 23.96 | 23.89 | 24.10 | 23.65 | 111001042 | 0.50% |
| 21 Jun 2024 | 23.84 | 24.09 | 24.14 | 23.75 | 115877428 | -0.50% |
| 20 Jun 2024 | 23.96 | 23.85 | 24.65 | 23.78 | 169935306 | 0.63% |
| 19 Jun 2024 | 23.81 | 23.85 | 24.14 | 23.50 | 152776153 | 0.04% |
| 18 Jun 2024 | 23.80 | 23.89 | 24.11 | 23.73 | 93571771 | -0.04% |
| 14 Jun 2024 | 23.81 | 23.98 | 23.98 | 23.72 | 85042765 | 0.04% |
| 13 Jun 2024 | 23.80 | 24.35 | 24.50 | 23.71 | 130415960 | -1.33% |
| 12 Jun 2024 | 24.12 | 23.75 | 24.38 | 23.72 | 187828351 | 2.12% |
| 11 Jun 2024 | 23.62 | 23.99 | 24.12 | 23.55 | 164913524 | -1.05% |
| 10 Jun 2024 | 23.87 | 23.40 | 24.50 | 23.21 | 283340418 | 3.11% |
| 07 Jun 2024 | 23.15 | 22.90 | 23.35 | 22.65 | 151028965 | 1.09% |
| 06 Jun 2024 | 22.90 | 22.85 | 23.30 | 22.80 | 172088732 | 1.10% |
| 05 Jun 2024 | 22.65 | 22.30 | 22.90 | 21.60 | 214221272 | 3.66% |
| 04 Jun 2024 | 21.85 | 23.50 | 23.50 | 21.00 | 360722855 | -7.22% |
| 03 Jun 2024 | 23.55 | 24.40 | 24.65 | 23.40 | 258942118 | 2.39% |
| 31 May 2024 | 23.00 | 22.70 | 23.40 | 22.40 | 353965112 | 2.00% |
| 30 May 2024 | 22.55 | 22.75 | 22.85 | 22.50 | 102080974 | -0.88% |
| 29 May 2024 | 22.75 | 22.70 | 22.85 | 22.50 | 75915670 | -0.22% |
| 28 May 2024 | 22.80 | 23.00 | 23.10 | 22.65 | 152952386 | -1.08% |
| 27 May 2024 | 23.05 | 23.10 | 23.45 | 22.80 | 168551218 | 0.22% |
| 24 May 2024 | 23.00 | 23.10 | 23.40 | 22.95 | 139574706 | -0.43% |
| 23 May 2024 | 23.10 | 23.05 | 23.20 | 22.95 | 104049758 | 0.65% |
| 22 May 2024 | 22.95 | 23.35 | 23.40 | 22.75 | 155124095 | -1.29% |
| 21 May 2024 | 23.25 | 23.35 | 23.50 | 23.00 | 146784894 | -0.43% |
| 18 May 2024 | 23.35 | 23.05 | 23.45 | 23.00 | 51473329 | 1.52% |
| 17 May 2024 | 23.00 | 22.65 | 23.15 | 22.55 | 156930508 | 1.55% |
| 16 May 2024 | 22.65 | 22.80 | 23.15 | 22.60 | 151589896 | 0.22% |
| 15 May 2024 | 22.60 | 22.70 | 22.75 | 22.45 | 150206482 | 0.22% |
| 14 May 2024 | 22.55 | 22.30 | 23.20 | 22.25 | 181551079 | 1.35% |
| 13 May 2024 | 22.25 | 22.50 | 22.55 | 21.85 | 260499591 | -1.11% |
| 10 May 2024 | 22.50 | 22.65 | 22.75 | 22.05 | 246251692 | -0.44% |
| 09 May 2024 | 22.60 | 23.05 | 23.15 | 22.50 | 236185664 | -1.53% |
| 08 May 2024 | 22.95 | 23.00 | 23.30 | 22.75 | 261166782 | 0.44% |
| 07 May 2024 | 22.85 | 24.10 | 24.30 | 22.65 | 445812059 | -5.19% |
| 06 May 2024 | 24.10 | 25.20 | 25.25 | 23.90 | 223165701 | -3.41% |
| 03 May 2024 | 24.95 | 24.85 | 25.85 | 24.25 | 960652538 | -1.96% |
| 02 May 2024 | 25.45 | 26.00 | 26.00 | 25.30 | 211043504 | -2.68% |
| 30 Apr 2024 | 26.15 | 27.25 | 27.40 | 26.05 | 269821799 | -3.51% |
| 29 Apr 2024 | 27.10 | 27.50 | 28.55 | 26.90 | 572841223 | 3.63% |
| 26 Apr 2024 | 26.15 | 26.05 | 26.45 | 25.95 | 253826137 | 0.77% |
| 25 Apr 2024 | 25.95 | 25.45 | 26.30 | 25.25 | 222135067 | 1.96% |
| 24 Apr 2024 | 25.45 | 25.90 | 25.95 | 25.40 | 173176081 | -0.78% |
| 23 Apr 2024 | 25.65 | 25.50 | 26.50 | 25.40 | 335943541 | 1.79% |
| 22 Apr 2024 | 25.20 | 24.05 | 25.35 | 24.00 | 325840643 | 5.22% |
| 19 Apr 2024 | 23.95 | 23.65 | 24.10 | 23.25 | 227501864 | 0.21% |
| 18 Apr 2024 | 23.90 | 24.10 | 24.45 | 23.80 | 198730218 | -0.21% |
| 16 Apr 2024 | 23.95 | 23.85 | 24.20 | 23.75 | 104659200 | 0.00% |
| 15 Apr 2024 | 23.95 | 24.25 | 24.35 | 23.65 | 214148928 | -1.24% |
| 12 Apr 2024 | 24.25 | 24.45 | 25.15 | 24.20 | 171088857 | -0.82% |
| 10 Apr 2024 | 24.45 | 24.60 | 24.80 | 24.30 | 112618177 | -0.41% |
| 09 Apr 2024 | 24.55 | 24.80 | 25.20 | 24.50 | 154932842 | -0.81% |
| 08 Apr 2024 | 24.75 | 25.30 | 25.35 | 24.65 | 116892324 | -1.79% |
| 05 Apr 2024 | 25.20 | 24.95 | 25.35 | 24.75 | 211846572 | 1.20% |
| 04 Apr 2024 | 24.90 | 25.65 | 25.75 | 24.70 | 266816425 | -1.97% |
| 03 Apr 2024 | 25.40 | 24.60 | 25.50 | 24.40 | 336349095 | 3.25% |
| 02 Apr 2024 | 24.60 | 24.55 | 24.85 | 24.25 | 191975650 | 0.61% |
| 01 Apr 2024 | 24.45 | 23.30 | 24.70 | 23.30 | 245113554 | 5.39% |
| 28 Mar 2024 | 23.20 | 23.20 | 23.60 | 23.10 | 189198317 | 0.22% |
| 27 Mar 2024 | 23.15 | 23.55 | 23.75 | 23.00 | 181249947 | -1.70% |
| 26 Mar 2024 | 23.55 | 23.90 | 24.15 | 23.45 | 214847555 | -1.46% |
| 22 Mar 2024 | 23.90 | 23.40 | 24.20 | 23.20 | 261281861 | 2.14% |
| 21 Mar 2024 | 23.40 | 23.35 | 23.65 | 23.10 | 176412547 | 1.52% |
| 20 Mar 2024 | 23.05 | 23.25 | 23.60 | 22.80 | 194241830 | 0.44% |
| 19 Mar 2024 | 22.95 | 23.40 | 23.70 | 22.85 | 215509042 | -2.13% |
| 18 Mar 2024 | 23.45 | 23.90 | 24.10 | 23.25 | 258256717 | -1.47% |
| 15 Mar 2024 | 23.80 | 23.65 | 24.40 | 22.75 | 535542732 | 1.49% |
| 14 Mar 2024 | 23.45 | 20.95 | 23.75 | 20.55 | 619816481 | 11.93% |
| 13 Mar 2024 | 20.95 | 22.90 | 23.10 | 20.75 | 604559562 | -8.32% |
| 12 Mar 2024 | 22.85 | 23.75 | 23.85 | 22.70 | 219277943 | -3.38% |
| 11 Mar 2024 | 23.65 | 24.00 | 24.30 | 23.55 | 176614273 | -0.84% |
| 07 Mar 2024 | 23.85 | 23.70 | 24.20 | 23.65 | 172310156 | 1.06% |
| 06 Mar 2024 | 23.60 | 24.50 | 24.50 | 23.50 | 310625402 | -3.67% |
| 05 Mar 2024 | 24.50 | 24.80 | 25.00 | 24.40 | 173143571 | -1.21% |
| 04 Mar 2024 | 24.80 | 25.35 | 25.70 | 24.60 | 183649074 | -1.78% |
| 02 Mar 2024 | 25.25 | 25.05 | 25.35 | 24.85 | 39643813 | 1.20% |
| 01 Mar 2024 | 24.95 | 24.90 | 25.10 | 24.55 | 214554855 | 2.04% |
| 29 Feb 2024 | 24.45 | 24.15 | 24.80 | 23.85 | 362379098 | 2.73% |
| 28 Feb 2024 | 23.80 | 25.35 | 25.45 | 23.60 | 372869982 | -5.18% |
| 27 Feb 2024 | 25.10 | 25.30 | 26.15 | 25.00 | 312044110 | -0.59% |
| 26 Feb 2024 | 25.25 | 26.00 | 26.00 | 25.10 | 271088654 | -3.63% |
| 23 Feb 2024 | 26.20 | 26.85 | 27.40 | 26.10 | 353166971 | -3.50% |
| 22 Feb 2024 | 27.15 | 25.80 | 27.35 | 24.95 | 667905535 | 6.26% |
| 21 Feb 2024 | 25.55 | 26.85 | 27.10 | 25.40 | 435692162 | -3.95% |
| 20 Feb 2024 | 26.60 | 27.10 | 27.35 | 26.45 | 369440835 | -1.85% |
| 19 Feb 2024 | 27.10 | 28.50 | 28.55 | 27.00 | 357958339 | -4.58% |
| 16 Feb 2024 | 28.40 | 29.25 | 29.70 | 28.30 | 204865939 | -2.07% |
| 15 Feb 2024 | 29.00 | 29.00 | 29.80 | 28.70 | 248464035 | 1.05% |
| 14 Feb 2024 | 28.70 | 27.15 | 28.95 | 27.00 | 246006958 | 3.05% |
| 13 Feb 2024 | 27.85 | 28.45 | 28.95 | 26.75 | 317180197 | -1.59% |
| 12 Feb 2024 | 28.30 | 31.95 | 32.35 | 28.00 | 571969199 | -9.87% |
| 09 Feb 2024 | 31.40 | 30.20 | 32.85 | 29.25 | 1571172149 | 4.67% |
| 08 Feb 2024 | 30.00 | 31.10 | 32.70 | 28.90 | 2038376473 | 0.67% |
| 07 Feb 2024 | 29.80 | 26.10 | 30.45 | 25.95 | 1615426506 | 17.32% |
| 06 Feb 2024 | 25.40 | 23.10 | 25.70 | 23.00 | 807723717 | 11.40% |
| 05 Feb 2024 | 22.80 | 23.70 | 23.80 | 22.60 | 225297171 | -3.80% |
| 02 Feb 2024 | 23.70 | 23.95 | 24.15 | 23.60 | 164885094 | -0.84% |
| 01 Feb 2024 | 23.90 | 24.10 | 24.25 | 23.70 | 193648566 | -0.83% |
| 31 Jan 2024 | 24.10 | 24.00 | 24.30 | 23.90 | 164453372 | 0.84% |
| 30 Jan 2024 | 23.90 | 24.45 | 24.50 | 23.80 | 219652035 | -1.85% |
| 29 Jan 2024 | 24.35 | 25.30 | 25.50 | 24.25 | 300993947 | -2.01% |
| 25 Jan 2024 | 24.85 | 24.80 | 25.30 | 24.70 | 213588805 | 0.61% |
| 24 Jan 2024 | 24.70 | 24.15 | 24.80 | 23.65 | 240904515 | 2.70% |
| 23 Jan 2024 | 24.05 | 25.45 | 25.60 | 23.90 | 292673233 | -4.75% |
| 20 Jan 2024 | 25.25 | 25.30 | 25.45 | 25.10 | 115224398 | 0.40% |
| 19 Jan 2024 | 25.15 | 25.10 | 25.55 | 25.10 | 184495376 | 0.80% |
| 18 Jan 2024 | 24.95 | 24.70 | 25.10 | 23.90 | 308605574 | 0.81% |
| 17 Jan 2024 | 24.75 | 25.40 | 25.65 | 24.65 | 407818402 | -3.51% |
| 16 Jan 2024 | 25.65 | 24.95 | 26.25 | 24.90 | 555808959 | 3.64% |
| 15 Jan 2024 | 24.75 | 25.00 | 25.30 | 24.60 | 239737801 | -0.60% |
| 12 Jan 2024 | 24.90 | 25.65 | 25.70 | 24.60 | 264160446 | -2.54% |
| 11 Jan 2024 | 25.55 | 25.60 | 25.95 | 25.15 | 410909551 | 0.20% |
| 10 Jan 2024 | 25.50 | 24.15 | 25.65 | 24.00 | 706576963 | 5.37% |
| 09 Jan 2024 | 24.20 | 24.40 | 25.00 | 24.10 | 474325248 | 0.00% |
| 08 Jan 2024 | 24.20 | 24.30 | 24.45 | 23.45 | 546082056 | 0.83% |
| 05 Jan 2024 | 24.00 | 23.35 | 24.30 | 23.25 | 561257556 | 3.23% |
| 04 Jan 2024 | 23.25 | 23.05 | 23.60 | 22.90 | 271346506 | 1.53% |
| 03 Jan 2024 | 22.90 | 23.25 | 23.75 | 22.75 | 378099590 | -1.29% |
| 02 Jan 2024 | 23.20 | 22.70 | 23.70 | 22.30 | 618101025 | 2.43% |
| 01 Jan 2024 | 22.65 | 21.50 | 23.00 | 21.40 | 577972312 | 5.59% |
| 29 Dec 2023 | 21.45 | 20.90 | 21.80 | 20.70 | 226340962 | 2.88% |
| 28 Dec 2023 | 20.85 | 21.00 | 21.15 | 20.80 | 127826051 | -0.48% |
| 27 Dec 2023 | 20.95 | 21.10 | 21.25 | 20.85 | 115159241 | 0.00% |
| 26 Dec 2023 | 20.95 | 21.15 | 21.35 | 20.85 | 156456958 | -0.48% |
| 22 Dec 2023 | 21.05 | 21.25 | 21.45 | 20.80 | 279614591 | -0.47% |
| 21 Dec 2023 | 21.15 | 20.15 | 21.25 | 19.95 | 318567154 | 3.17% |
| 20 Dec 2023 | 20.50 | 22.35 | 22.45 | 20.25 | 397366094 | -7.45% |
| 19 Dec 2023 | 22.15 | 22.90 | 23.05 | 22.05 | 310394626 | -2.85% |
| 18 Dec 2023 | 22.80 | 22.00 | 23.00 | 21.65 | 542808852 | 3.87% |
| 15 Dec 2023 | 21.95 | 21.95 | 22.10 | 21.40 | 337939556 | 2.57% |
| 14 Dec 2023 | 21.40 | 21.50 | 22.10 | 21.30 | 339666217 | 0.94% |
| 13 Dec 2023 | 21.20 | 21.55 | 21.70 | 20.90 | 342846077 | -0.47% |
| 12 Dec 2023 | 21.30 | 20.50 | 21.85 | 20.50 | 781360562 | 5.19% |
| 11 Dec 2023 | 20.25 | 20.00 | 20.75 | 19.95 | 267650645 | 1.76% |
| 08 Dec 2023 | 19.90 | 20.20 | 20.45 | 19.75 | 158754847 | -0.75% |
| 07 Dec 2023 | 20.05 | 19.75 | 20.45 | 19.50 | 300341296 | 1.52% |
| 06 Dec 2023 | 19.75 | 19.70 | 19.85 | 19.40 | 169448494 | 0.77% |
| 05 Dec 2023 | 19.60 | 19.55 | 19.85 | 19.35 | 152090824 | 0.26% |
| 04 Dec 2023 | 19.55 | 19.65 | 19.75 | 19.30 | 130093389 | 1.30% |
| 01 Dec 2023 | 19.30 | 19.45 | 19.65 | 19.20 | 123823351 | -0.26% |
| 30 Nov 2023 | 19.35 | 19.85 | 19.90 | 19.20 | 259007784 | -2.52% |
| 29 Nov 2023 | 19.85 | 19.85 | 20.45 | 19.80 | 204911091 | 0.51% |
| 28 Nov 2023 | 19.75 | 19.85 | 20.00 | 19.40 | 279844132 | -0.25% |
| 24 Nov 2023 | 19.80 | 20.30 | 20.40 | 19.60 | 168959338 | -1.74% |
| 23 Nov 2023 | 20.15 | 19.30 | 20.30 | 19.25 | 262350330 | 4.95% |
| 22 Nov 2023 | 19.20 | 19.70 | 19.85 | 19.05 | 195379978 | -2.54% |
| 21 Nov 2023 | 19.70 | 20.30 | 20.45 | 19.60 | 206049431 | -2.23% |
| 20 Nov 2023 | 20.15 | 20.90 | 21.10 | 20.00 | 290789131 | -3.13% |
| 17 Nov 2023 | 20.80 | 20.05 | 21.15 | 19.80 | 611686157 | 3.23% |
| 16 Nov 2023 | 20.15 | 20.40 | 20.60 | 19.90 | 270319207 | -0.98% |
| 15 Nov 2023 | 20.35 | 19.65 | 20.60 | 19.60 | 664202872 | 4.90% |
| 13 Nov 2023 | 19.40 | 18.40 | 19.50 | 18.15 | 493509056 | 5.43% |
| 12 Nov 2023 | 18.40 | 18.50 | 18.60 | 18.35 | 50380572 | 0.55% |
| 10 Nov 2023 | 18.30 | 18.35 | 18.55 | 18.15 | 188889074 | -0.27% |
| 09 Nov 2023 | 18.35 | 18.35 | 18.80 | 18.00 | 524322630 | 2.23% |
| 08 Nov 2023 | 17.95 | 16.90 | 18.30 | 16.85 | 460583338 | 6.85% |
| 07 Nov 2023 | 16.80 | 16.75 | 16.90 | 16.70 | 107607382 | 0.60% |
| 06 Nov 2023 | 16.70 | 16.55 | 16.90 | 16.50 | 146210916 | 1.52% |
| 03 Nov 2023 | 16.45 | 16.15 | 16.65 | 16.10 | 173537061 | 2.49% |
| 02 Nov 2023 | 16.05 | 16.10 | 16.20 | 15.90 | 77309428 | 0.31% |
| 01 Nov 2023 | 16.00 | 16.00 | 16.25 | 15.95 | 68205389 | 0.31% |
| 31 Oct 2023 | 15.95 | 16.10 | 16.15 | 15.90 | 52455781 | 0.00% |
| 30 Oct 2023 | 15.95 | 16.05 | 16.10 | 15.85 | 120388059 | 0.00% |
| 27 Oct 2023 | 15.95 | 15.95 | 16.15 | 15.90 | 74336446 | 0.31% |
| 26 Oct 2023 | 15.90 | 16.00 | 16.05 | 15.70 | 153370332 | -0.62% |
| 25 Oct 2023 | 16.00 | 16.40 | 16.70 | 15.85 | 156556497 | -2.14% |
| 23 Oct 2023 | 16.35 | 17.40 | 17.45 | 16.20 | 239210207 | -5.49% |
| 20 Oct 2023 | 17.30 | 17.10 | 17.85 | 17.05 | 242605105 | 1.47% |
| 19 Oct 2023 | 17.05 | 17.10 | 17.25 | 17.00 | 69004632 | 0.00% |
| 18 Oct 2023 | 17.05 | 17.15 | 17.25 | 16.95 | 76543547 | -0.29% |
| 17 Oct 2023 | 17.10 | 17.15 | 17.30 | 17.05 | 76798183 | 0.29% |
| 16 Oct 2023 | 17.05 | 17.15 | 17.20 | 17.05 | 67053870 | -0.29% |
| 13 Oct 2023 | 17.10 | 17.05 | 17.20 | 17.05 | 53963713 | 0.00% |
| 12 Oct 2023 | 17.10 | 17.10 | 17.25 | 17.05 | 49467423 | 0.29% |
| 11 Oct 2023 | 17.05 | 17.10 | 17.35 | 17.00 | 82337766 | 0.00% |
| 10 Oct 2023 | 17.05 | 17.00 | 17.15 | 16.95 | 65790049 | 0.89% |
| 09 Oct 2023 | 16.90 | 17.20 | 17.20 | 16.85 | 103002467 | -2.31% |
| 06 Oct 2023 | 17.30 | 17.20 | 17.50 | 17.15 | 130610068 | 0.87% |
| 05 Oct 2023 | 17.15 | 17.25 | 17.40 | 17.05 | 94470407 | -0.29% |
| 04 Oct 2023 | 17.20 | 17.20 | 17.50 | 17.05 | 154229605 | 0.00% |
| 03 Oct 2023 | 17.20 | 17.25 | 17.40 | 17.10 | 79015930 | -0.29% |
| 29 Sep 2023 | 17.25 | 17.40 | 17.45 | 17.00 | 135475544 | 0.00% |
| 28 Sep 2023 | 17.25 | 17.40 | 17.70 | 17.20 | 136298936 | -0.58% |
| 27 Sep 2023 | 17.35 | 17.40 | 17.70 | 17.30 | 160278361 | 0.00% |
| 26 Sep 2023 | 17.35 | 17.50 | 17.55 | 17.25 | 104957648 | -0.57% |
| 25 Sep 2023 | 17.45 | 17.75 | 17.75 | 17.40 | 115437155 | -1.13% |
| 22 Sep 2023 | 17.65 | 17.70 | 18.00 | 17.50 | 141097202 | -0.28% |
| 21 Sep 2023 | 17.70 | 18.05 | 18.20 | 17.65 | 180166816 | -1.67% |
| 20 Sep 2023 | 18.00 | 18.40 | 18.45 | 17.85 | 179937051 | -2.96% |
| 18 Sep 2023 | 18.55 | 18.40 | 19.00 | 18.25 | 493458905 | 1.37% |
| 15 Sep 2023 | 18.30 | 17.55 | 18.40 | 17.45 | 358807251 | 4.57% |
| 14 Sep 2023 | 17.50 | 17.75 | 18.00 | 17.40 | 154490813 | -1.13% |
| 13 Sep 2023 | 17.70 | 17.50 | 17.85 | 17.30 | 229941097 | 0.85% |
| 12 Sep 2023 | 17.55 | 18.55 | 18.60 | 17.45 | 301858096 | -4.62% |
| 11 Sep 2023 | 18.40 | 18.50 | 18.60 | 18.25 | 133672969 | 0.27% |
| 08 Sep 2023 | 18.35 | 18.65 | 18.95 | 18.30 | 153694460 | -1.08% |
| 07 Sep 2023 | 18.55 | 18.15 | 18.85 | 18.05 | 230732062 | 3.06% |
| 06 Sep 2023 | 18.00 | 18.15 | 18.30 | 17.90 | 168431922 | -0.83% |
| 05 Sep 2023 | 18.15 | 18.80 | 19.10 | 17.90 | 368062167 | -2.42% |
| 04 Sep 2023 | 18.60 | 17.45 | 19.00 | 17.45 | 776578716 | 7.20% |
| 01 Sep 2023 | 17.35 | 16.85 | 17.60 | 16.70 | 392364788 | 3.27% |
| 31 Aug 2023 | 16.80 | 16.90 | 17.00 | 16.70 | 122502581 | 0.00% |
| 30 Aug 2023 | 16.80 | 16.90 | 17.00 | 16.80 | 76931357 | -0.30% |
| 29 Aug 2023 | 16.85 | 16.85 | 17.00 | 16.80 | 60519632 | 0.30% |
| 28 Aug 2023 | 16.80 | 16.90 | 17.00 | 16.75 | 48816935 | -0.30% |
| 25 Aug 2023 | 16.85 | 16.95 | 17.05 | 16.80 | 57171325 | -0.59% |
| 24 Aug 2023 | 16.95 | 17.10 | 17.20 | 16.90 | 65221207 | -0.29% |
| 23 Aug 2023 | 17.00 | 17.05 | 17.30 | 16.95 | 103711610 | 0.29% |
| 22 Aug 2023 | 16.95 | 17.00 | 17.05 | 16.85 | 76696780 | 0.00% |
| 21 Aug 2023 | 16.95 | 16.90 | 17.05 | 16.75 | 79437088 | 0.30% |
| 18 Aug 2023 | 16.90 | 17.05 | 17.20 | 16.80 | 93032287 | -0.59% |
| 17 Aug 2023 | 17.00 | 16.90 | 17.30 | 16.85 | 110008087 | 0.89% |
| 16 Aug 2023 | 16.85 | 16.95 | 17.00 | 16.80 | 59611983 | -0.59% |
| 14 Aug 2023 | 16.95 | 17.05 | 17.10 | 16.80 | 84692730 | -0.59% |
| 11 Aug 2023 | 17.05 | 17.05 | 17.40 | 17.00 | 88552616 | 0.59% |
| 10 Aug 2023 | 16.95 | 17.00 | 17.45 | 16.90 | 170855859 | 0.00% |
| 09 Aug 2023 | 16.95 | 16.90 | 17.00 | 16.80 | 48443836 | 0.59% |
| 08 Aug 2023 | 16.85 | 16.90 | 17.00 | 16.75 | 49199132 | -0.30% |
| 07 Aug 2023 | 16.90 | 17.00 | 17.15 | 16.75 | 69343019 | -0.29% |
| 04 Aug 2023 | 16.95 | 17.05 | 17.15 | 16.90 | 86412240 | -0.29% |
| 03 Aug 2023 | 17.00 | 17.00 | 17.10 | 16.90 | 67175859 | 0.00% |
| 02 Aug 2023 | 17.00 | 17.05 | 17.30 | 16.85 | 108943704 | -0.58% |
| 01 Aug 2023 | 17.10 | 17.10 | 17.20 | 17.00 | 69943055 | 0.88% |
| 31 Jul 2023 | 16.95 | 16.95 | 17.10 | 16.90 | 60939265 | 0.00% |
| 28 Jul 2023 | 16.95 | 17.00 | 17.10 | 16.85 | 75578803 | 0.00% |
| 27 Jul 2023 | 16.95 | 17.05 | 17.35 | 16.90 | 89067183 | -0.29% |
| 26 Jul 2023 | 17.00 | 17.05 | 17.15 | 16.65 | 113833184 | -0.29% |
| 25 Jul 2023 | 17.05 | 17.40 | 17.60 | 16.95 | 112478211 | -2.01% |
| 24 Jul 2023 | 17.40 | 18.40 | 18.45 | 17.30 | 274651589 | -3.60% |
| 21 Jul 2023 | 18.05 | 17.70 | 18.20 | 17.60 | 242664132 | 1.98% |
| 20 Jul 2023 | 17.70 | 17.40 | 18.10 | 17.35 | 214353303 | 1.43% |
| 19 Jul 2023 | 17.45 | 17.50 | 17.60 | 17.30 | 107842846 | -0.29% |
| 18 Jul 2023 | 17.50 | 17.70 | 17.90 | 17.35 | 165941309 | -1.13% |
| 17 Jul 2023 | 17.70 | 17.50 | 17.85 | 17.45 | 172530419 | 2.02% |
| 14 Jul 2023 | 17.35 | 17.25 | 17.45 | 17.15 | 84745330 | 1.17% |
| 13 Jul 2023 | 17.15 | 17.40 | 17.75 | 17.05 | 125488334 | -0.87% |
| 12 Jul 2023 | 17.30 | 17.20 | 17.65 | 17.15 | 131237755 | 0.58% |
| 11 Jul 2023 | 17.20 | 17.20 | 17.50 | 17.05 | 152871399 | 0.88% |
| 10 Jul 2023 | 17.05 | 17.30 | 17.50 | 17.00 | 104189506 | -2.29% |
| 07 Jul 2023 | 17.45 | 17.85 | 17.95 | 17.30 | 248157506 | -1.97% |
| 06 Jul 2023 | 17.80 | 17.25 | 17.95 | 17.25 | 264919299 | 3.79% |
| 05 Jul 2023 | 17.15 | 16.85 | 17.45 | 16.80 | 214341757 | 2.08% |
| 04 Jul 2023 | 16.80 | 16.40 | 17.20 | 16.25 | 323137498 | 2.75% |
| 03 Jul 2023 | 16.35 | 16.35 | 16.55 | 16.30 | 108321412 | 0.62% |
| 30 Jun 2023 | 16.25 | 16.25 | 16.35 | 16.15 | 69541563 | 0.31% |
| 28 Jun 2023 | 16.20 | 16.10 | 16.35 | 15.95 | 63502734 | 0.93% |
| 27 Jun 2023 | 16.05 | 16.15 | 16.25 | 16.00 | 35114512 | -0.31% |
| 26 Jun 2023 | 16.10 | 16.05 | 16.35 | 16.00 | 69419649 | 0.63% |
| 23 Jun 2023 | 16.00 | 16.00 | 16.10 | 15.90 | 42620606 | 0.00% |
| 22 Jun 2023 | 16.00 | 16.20 | 16.30 | 15.95 | 52482954 | -1.23% |
| 21 Jun 2023 | 16.20 | 16.25 | 16.35 | 16.15 | 43815628 | -0.31% |
| 20 Jun 2023 | 16.25 | 16.30 | 16.40 | 16.15 | 62344783 | 0.00% |
| 19 Jun 2023 | 16.25 | 16.40 | 16.75 | 16.10 | 127260482 | -0.31% |
| 16 Jun 2023 | 16.30 | 16.15 | 16.45 | 16.00 | 79705305 | 1.24% |
| 15 Jun 2023 | 16.10 | 16.20 | 16.35 | 15.95 | 56035794 | -0.62% |
| 14 Jun 2023 | 16.20 | 16.50 | 16.60 | 16.10 | 99586254 | -1.22% |
| 13 Jun 2023 | 16.40 | 16.45 | 16.70 | 16.35 | 61321328 | 0.00% |
| 12 Jun 2023 | 16.40 | 16.60 | 16.60 | 16.35 | 53269073 | -1.20% |
| 09 Jun 2023 | 16.60 | 16.75 | 16.95 | 16.50 | 114417447 | -0.90% |
| 08 Jun 2023 | 16.75 | 16.20 | 17.20 | 16.15 | 307712828 | 3.72% |
| 07 Jun 2023 | 16.15 | 16.05 | 16.30 | 16.00 | 52628264 | 0.94% |
| 06 Jun 2023 | 16.00 | 16.15 | 16.15 | 15.95 | 39361694 | -0.93% |
| 05 Jun 2023 | 16.15 | 16.40 | 16.50 | 16.05 | 39525286 | -1.52% |
| 02 Jun 2023 | 16.40 | 16.35 | 16.50 | 16.30 | 113767784 | 0.61% |
| 01 Jun 2023 | 16.30 | 16.25 | 16.65 | 16.25 | 85940004 | 0.62% |
| 31 May 2023 | 16.20 | 15.90 | 16.50 | 15.70 | 223440763 | 1.89% |
| 30 May 2023 | 15.90 | 16.00 | 16.05 | 15.75 | 77893859 | 0.00% |
| 29 May 2023 | 15.90 | 15.65 | 16.20 | 15.60 | 127417730 | 1.92% |
| 26 May 2023 | 15.60 | 15.55 | 15.65 | 15.50 | 34064577 | 0.65% |
| 25 May 2023 | 15.50 | 15.55 | 15.75 | 15.50 | 67397531 | -0.64% |
| 24 May 2023 | 15.60 | 15.55 | 15.70 | 15.50 | 45339237 | 0.32% |
| 23 May 2023 | 15.55 | 15.65 | 15.75 | 15.50 | 49358138 | -0.64% |
| 22 May 2023 | 15.65 | 15.70 | 15.80 | 15.60 | 41531446 | 0.00% |
| 19 May 2023 | 15.65 | 15.75 | 15.80 | 15.55 | 53851070 | -0.32% |
| 18 May 2023 | 15.70 | 15.95 | 16.00 | 15.65 | 60436667 | -1.26% |
| 17 May 2023 | 15.90 | 15.95 | 16.05 | 15.85 | 85822286 | 0.00% |
| 16 May 2023 | 15.90 | 15.90 | 16.15 | 15.80 | 95893603 | 0.32% |
| 15 May 2023 | 15.85 | 15.95 | 16.00 | 15.75 | 44787937 | -0.63% |
| 12 May 2023 | 15.95 | 16.10 | 16.15 | 15.80 | 58478892 | -0.93% |
| 11 May 2023 | 16.10 | 16.00 | 16.15 | 15.95 | 49450726 | 0.94% |
| 10 May 2023 | 15.95 | 16.05 | 16.15 | 15.80 | 77871060 | -0.93% |
| 09 May 2023 | 16.10 | 16.10 | 16.25 | 16.00 | 76780928 | 0.00% |
| 08 May 2023 | 16.10 | 16.00 | 16.20 | 15.95 | 59725157 | 0.94% |
| 05 May 2023 | 15.95 | 16.00 | 16.15 | 15.90 | 47642044 | -0.62% |
| 04 May 2023 | 16.05 | 16.20 | 16.30 | 16.00 | 85512962 | -0.62% |
| 03 May 2023 | 16.15 | 15.95 | 16.40 | 15.85 | 83692417 | 1.25% |
| 02 May 2023 | 15.95 | 15.75 | 16.10 | 15.70 | 117555064 | 1.59% |
| 28 Apr 2023 | 15.70 | 15.65 | 15.85 | 15.60 | 79514507 | 0.64% |
| 27 Apr 2023 | 15.60 | 15.50 | 15.70 | 15.50 | 41936192 | 0.65% |
| 26 Apr 2023 | 15.50 | 15.50 | 15.95 | 15.40 | 128851297 | -0.32% |
| 25 Apr 2023 | 15.55 | 15.75 | 15.80 | 15.45 | 99104709 | -0.96% |
| 24 Apr 2023 | 15.70 | 15.50 | 16.00 | 15.50 | 163198015 | -3.09% |
| 21 Apr 2023 | 16.20 | 16.60 | 16.60 | 16.10 | 86456901 | -1.82% |
| 20 Apr 2023 | 16.50 | 16.60 | 16.75 | 16.45 | 93150119 | -0.30% |
| 19 Apr 2023 | 16.55 | 16.80 | 17.30 | 16.40 | 267886872 | -0.60% |
| 18 Apr 2023 | 16.65 | 15.35 | 16.80 | 15.30 | 346144836 | 8.47% |
| 17 Apr 2023 | 15.35 | 15.35 | 15.40 | 15.25 | 61971667 | 0.00% |
| 13 Apr 2023 | 15.35 | 15.50 | 15.55 | 15.20 | 76131404 | -0.32% |
| 12 Apr 2023 | 15.40 | 15.25 | 15.50 | 15.15 | 57667885 | 1.32% |
| 11 Apr 2023 | 15.20 | 15.25 | 15.40 | 15.15 | 43019043 | 0.00% |
| 10 Apr 2023 | 15.20 | 15.45 | 15.45 | 15.15 | 58424414 | -1.30% |
| 06 Apr 2023 | 15.40 | 15.25 | 15.60 | 15.20 | 69023622 | 0.98% |
| 05 Apr 2023 | 15.25 | 15.45 | 15.55 | 15.15 | 57795927 | -0.65% |
| 03 Apr 2023 | 15.35 | 15.10 | 15.45 | 15.05 | 80090577 | 1.99% |
| 31 Mar 2023 | 15.05 | 15.00 | 15.20 | 14.95 | 101307931 | 0.67% |
| 29 Mar 2023 | 14.95 | 14.80 | 15.10 | 14.75 | 111967037 | 1.36% |
| 28 Mar 2023 | 14.75 | 15.10 | 15.15 | 14.70 | 87761633 | -1.99% |
| 27 Mar 2023 | 15.05 | 15.10 | 15.30 | 15.00 | 131495843 | 0.00% |
| 24 Mar 2023 | 15.05 | 15.05 | 15.25 | 15.00 | 93654254 | -0.99% |
| 23 Mar 2023 | 15.20 | 15.25 | 15.40 | 14.90 | 124581123 | -0.65% |
| 22 Mar 2023 | 15.30 | 15.30 | 15.50 | 15.20 | 139692815 | 0.33% |
| 21 Mar 2023 | 15.25 | 15.45 | 15.55 | 15.15 | 185863476 | -0.65% |
| 20 Mar 2023 | 15.35 | 15.40 | 15.50 | 15.00 | 297633356 | 1.99% |
| 17 Mar 2023 | 15.05 | 15.00 | 15.85 | 14.50 | 445464706 | 1.01% |
| 16 Mar 2023 | 14.90 | 15.35 | 15.35 | 14.80 | 207783632 | -2.93% |
| 15 Mar 2023 | 15.35 | 15.50 | 15.85 | 15.30 | 139128847 | -1.29% |
| 14 Mar 2023 | 15.55 | 15.70 | 15.95 | 15.45 | 179730170 | -0.64% |
| 13 Mar 2023 | 15.65 | 14.40 | 16.30 | 14.40 | 560565493 | -5.15% |
| 10 Mar 2023 | 16.50 | 16.40 | 16.75 | 16.30 | 93220422 | -0.30% |
| 09 Mar 2023 | 16.55 | 16.65 | 16.95 | 16.50 | 99557952 | -0.90% |
| 08 Mar 2023 | 16.70 | 16.85 | 16.85 | 16.40 | 99406365 | -1.18% |
| 06 Mar 2023 | 16.90 | 16.80 | 17.25 | 16.50 | 166703741 | 0.30% |
| 03 Mar 2023 | 16.85 | 17.50 | 17.70 | 16.80 | 269921902 | -3.71% |
| 02 Mar 2023 | 17.50 | 18.40 | 18.60 | 17.30 | 246207153 | -4.37% |
| 01 Mar 2023 | 18.30 | 17.55 | 18.40 | 17.55 | 282273280 | 4.87% |
| 28 Feb 2023 | 17.45 | 16.40 | 17.65 | 16.30 | 212755636 | 6.40% |
| 27 Feb 2023 | 16.40 | 16.15 | 16.55 | 16.00 | 94589990 | 1.55% |
| 24 Feb 2023 | 16.15 | 16.45 | 16.55 | 16.10 | 88544284 | -1.52% |
| 23 Feb 2023 | 16.40 | 16.25 | 16.55 | 16.15 | 74749112 | 0.61% |
| 22 Feb 2023 | 16.30 | 16.65 | 16.70 | 16.10 | 106084194 | -2.40% |
| 21 Feb 2023 | 16.70 | 16.75 | 17.00 | 16.45 | 173188893 | 0.60% |
| 20 Feb 2023 | 16.60 | 16.20 | 16.75 | 16.10 | 173752454 | 3.11% |
| 17 Feb 2023 | 16.10 | 16.25 | 16.35 | 16.00 | 60097807 | -0.92% |
| 16 Feb 2023 | 16.25 | 16.40 | 16.50 | 16.20 | 66369663 | -0.91% |
| 15 Feb 2023 | 16.40 | 16.30 | 16.50 | 16.20 | 69598730 | 0.00% |
| 14 Feb 2023 | 16.40 | 16.75 | 16.85 | 16.25 | 67042640 | -1.80% |
| 13 Feb 2023 | 16.70 | 17.05 | 17.15 | 16.55 | 177648359 | -2.05% |
| 10 Feb 2023 | 17.05 | 16.80 | 17.30 | 16.70 | 148680021 | 1.19% |
| 09 Feb 2023 | 16.85 | 17.15 | 17.15 | 16.75 | 77906475 | -1.46% |
| 08 Feb 2023 | 17.10 | 16.95 | 17.35 | 16.75 | 125682040 | 1.48% |
| 07 Feb 2023 | 16.85 | 16.70 | 16.95 | 16.55 | 92270861 | 1.20% |
| 06 Feb 2023 | 16.65 | 16.50 | 17.00 | 16.40 | 208869003 | 1.22% |
| 03 Feb 2023 | 16.45 | 16.95 | 17.15 | 16.15 | 156969022 | -2.37% |
| 02 Feb 2023 | 16.85 | 16.85 | 17.25 | 16.70 | 123967342 | -0.30% |
| 01 Feb 2023 | 16.90 | 17.30 | 17.55 | 16.65 | 165385637 | -2.03% |
| 31 Jan 2023 | 17.25 | 17.10 | 17.60 | 16.75 | 172354037 | 0.88% |
| 30 Jan 2023 | 17.10 | 17.50 | 17.90 | 17.00 | 210890783 | -2.29% |
| 27 Jan 2023 | 17.50 | 18.20 | 18.20 | 17.30 | 186338397 | -2.23% |
| 25 Jan 2023 | 17.90 | 18.20 | 18.20 | 17.55 | 169888903 | -1.65% |
| 24 Jan 2023 | 18.20 | 18.20 | 18.50 | 18.10 | 158031026 | 0.28% |
| 23 Jan 2023 | 18.15 | 17.75 | 18.60 | 17.45 | 461080397 | -8.10% |
| 20 Jan 2023 | 19.75 | 20.15 | 20.15 | 19.65 | 132306803 | -1.99% |
| 19 Jan 2023 | 20.15 | 20.25 | 20.35 | 20.05 | 84048843 | -0.98% |
| 18 Jan 2023 | 20.35 | 20.15 | 20.45 | 20.00 | 97888455 | 1.24% |
| 17 Jan 2023 | 20.10 | 20.20 | 20.20 | 19.95 | 78608576 | -0.25% |
| 16 Jan 2023 | 20.15 | 20.45 | 20.55 | 20.05 | 136916066 | 0.00% |
| 13 Jan 2023 | 20.15 | 19.90 | 20.30 | 19.65 | 177999521 | 1.26% |
| 12 Jan 2023 | 19.90 | 20.10 | 20.15 | 19.65 | 206504664 | -0.75% |
| 11 Jan 2023 | 20.05 | 20.65 | 20.65 | 20.00 | 180768626 | -2.91% |
| 10 Jan 2023 | 20.65 | 21.20 | 21.20 | 20.35 | 217605501 | -2.82% |
| 09 Jan 2023 | 21.25 | 21.40 | 21.50 | 21.05 | 133642156 | 0.71% |
| 06 Jan 2023 | 21.10 | 21.60 | 21.75 | 20.95 | 221378840 | -1.63% |
| 05 Jan 2023 | 21.45 | 21.50 | 21.70 | 21.15 | 207055994 | 0.47% |
| 04 Jan 2023 | 21.35 | 22.20 | 22.40 | 20.90 | 395137176 | -3.17% |
| 03 Jan 2023 | 22.05 | 21.90 | 22.25 | 21.75 | 339801604 | 1.85% |
| 02 Jan 2023 | 21.65 | 20.85 | 22.10 | 20.75 | 495265210 | 5.10% |
| 30 Dec 2022 | 20.60 | 20.50 | 20.85 | 20.30 | 290592965 | 2.23% |
| 29 Dec 2022 | 20.15 | 19.90 | 20.35 | 19.75 | 258614432 | 0.00% |
| 28 Dec 2022 | 20.15 | 20.15 | 20.70 | 19.65 | 411993069 | 0.00% |
| 27 Dec 2022 | 20.15 | 20.20 | 20.70 | 19.60 | 525572234 | 2.81% |
| 26 Dec 2022 | 19.60 | 17.60 | 19.95 | 17.55 | 553301260 | 12.32% |
| 23 Dec 2022 | 17.45 | 18.55 | 18.90 | 17.25 | 401631548 | -7.92% |
| 22 Dec 2022 | 18.95 | 20.05 | 20.20 | 18.85 | 387642459 | -4.53% |
| 21 Dec 2022 | 19.85 | 21.45 | 21.65 | 19.65 | 369893062 | -6.81% |
| 20 Dec 2022 | 21.30 | 21.35 | 21.50 | 20.60 | 294564961 | -0.47% |
| 19 Dec 2022 | 21.40 | 21.50 | 22.10 | 21.25 | 333082150 | 0.94% |
| 16 Dec 2022 | 21.20 | 22.20 | 22.45 | 21.05 | 483675727 | -5.57% |
| 15 Dec 2022 | 22.45 | 22.00 | 22.90 | 21.45 | 568038558 | 1.58% |
| 14 Dec 2022 | 22.10 | 24.05 | 24.75 | 21.90 | 1225305753 | -7.72% |
| 13 Dec 2022 | 23.95 | 21.50 | 24.35 | 21.45 | 1288049180 | 13.51% |
| 12 Dec 2022 | 21.10 | 19.95 | 21.40 | 19.65 | 919584556 | 7.11% |
| 09 Dec 2022 | 19.70 | 17.70 | 20.50 | 17.65 | 1322003621 | 10.99% |
| 08 Dec 2022 | 17.75 | 17.50 | 17.80 | 17.45 | 151748493 | 1.72% |
| 07 Dec 2022 | 17.45 | 17.50 | 17.65 | 17.35 | 132599554 | -0.29% |
| 06 Dec 2022 | 17.50 | 17.35 | 17.90 | 17.30 | 157373790 | 0.29% |
| 05 Dec 2022 | 17.45 | 17.60 | 17.80 | 17.35 | 138780670 | 0.29% |
| 02 Dec 2022 | 17.40 | 17.30 | 17.90 | 17.25 | 292355548 | 2.05% |
| 01 Dec 2022 | 17.05 | 17.20 | 17.30 | 17.00 | 49791930 | -0.58% |
| 30 Nov 2022 | 17.15 | 17.10 | 17.35 | 16.95 | 126117843 | 0.59% |
| 29 Nov 2022 | 17.05 | 17.20 | 17.30 | 17.00 | 64478352 | -0.58% |
| 28 Nov 2022 | 17.15 | 16.95 | 17.55 | 16.90 | 154681795 | 1.18% |
| 25 Nov 2022 | 16.95 | 16.95 | 17.20 | 16.75 | 103021350 | 0.00% |
| 24 Nov 2022 | 16.95 | 16.90 | 17.00 | 16.85 | 41585061 | 0.59% |
| 23 Nov 2022 | 16.85 | 17.05 | 17.15 | 16.80 | 49441045 | -1.17% |
| 22 Nov 2022 | 17.05 | 16.65 | 17.40 | 16.65 | 124194131 | 2.40% |
| 21 Nov 2022 | 16.65 | 16.85 | 16.95 | 16.50 | 65235362 | -1.19% |
| 18 Nov 2022 | 16.85 | 16.95 | 17.05 | 16.70 | 47492598 | -0.59% |
| 17 Nov 2022 | 16.95 | 17.00 | 17.25 | 16.90 | 89810845 | -0.59% |
| 16 Nov 2022 | 17.05 | 17.05 | 17.35 | 16.90 | 106522657 | 0.00% |
| 15 Nov 2022 | 17.05 | 17.10 | 17.25 | 16.90 | 79191777 | -0.29% |
| 14 Nov 2022 | 17.10 | 16.85 | 17.40 | 16.75 | 195844509 | 1.48% |
| 11 Nov 2022 | 16.85 | 16.65 | 16.95 | 16.40 | 112993914 | 2.12% |
| 10 Nov 2022 | 16.50 | 16.50 | 16.65 | 16.25 | 71558329 | -0.30% |
| 09 Nov 2022 | 16.55 | 16.55 | 16.70 | 16.40 | 85265325 | 0.00% |
| 07 Nov 2022 | 16.55 | 16.55 | 16.75 | 16.40 | 77873357 | 0.61% |
| 04 Nov 2022 | 16.45 | 16.25 | 16.60 | 16.15 | 97341604 | 2.17% |
| 03 Nov 2022 | 16.10 | 15.50 | 16.30 | 15.50 | 140562676 | 3.87% |
| 02 Nov 2022 | 15.50 | 15.50 | 15.70 | 15.40 | 53832667 | 0.00% |
| 01 Nov 2022 | 15.50 | 15.60 | 15.85 | 15.25 | 111914590 | -0.32% |
| 31 Oct 2022 | 15.55 | 15.75 | 15.80 | 15.45 | 35745633 | -0.64% |
| 28 Oct 2022 | 15.65 | 15.80 | 15.80 | 15.60 | 27728826 | -0.63% |
| 27 Oct 2022 | 15.75 | 15.65 | 16.00 | 15.50 | 111351181 | 0.96% |
| 25 Oct 2022 | 15.60 | 15.70 | 15.85 | 15.55 | 56903508 | -0.95% |
| 24 Oct 2022 | 15.75 | 16.00 | 16.00 | 15.60 | 39994792 | -1.87% |
| 21 Oct 2022 | 16.05 | 16.15 | 16.35 | 15.90 | 62881273 | 0.63% |
| 20 Oct 2022 | 15.95 | 15.85 | 16.00 | 15.75 | 29372277 | 0.31% |
| 19 Oct 2022 | 15.90 | 15.85 | 16.05 | 15.80 | 44781578 | 0.32% |
| 18 Oct 2022 | 15.85 | 15.85 | 15.95 | 15.70 | 45399847 | 0.63% |
| 17 Oct 2022 | 15.75 | 15.70 | 16.05 | 15.65 | 83954100 | -0.32% |
| 14 Oct 2022 | 15.80 | 16.05 | 16.15 | 15.70 | 60503189 | 0.00% |
| 13 Oct 2022 | 15.80 | 15.95 | 16.00 | 15.60 | 38929298 | -1.25% |
| 12 Oct 2022 | 16.00 | 16.25 | 16.30 | 15.80 | 66034496 | -0.93% |
| 11 Oct 2022 | 16.15 | 16.50 | 16.60 | 16.05 | 48398744 | -1.82% |
| 10 Oct 2022 | 16.45 | 16.40 | 16.55 | 16.20 | 51241998 | -0.60% |
| 07 Oct 2022 | 16.55 | 16.75 | 16.75 | 16.35 | 59605751 | 0.30% |
| 06 Oct 2022 | 16.50 | 16.35 | 16.85 | 16.25 | 149333764 | 1.85% |
| 04 Oct 2022 | 16.20 | 15.65 | 16.30 | 15.60 | 112076362 | 5.19% |
| 03 Oct 2022 | 15.40 | 15.65 | 15.75 | 15.30 | 48492331 | -1.60% |
| 30 Sep 2022 | 15.65 | 15.55 | 15.85 | 15.40 | 86879185 | 0.97% |
| 29 Sep 2022 | 15.50 | 15.60 | 15.75 | 15.40 | 45476468 | 0.32% |
| 28 Sep 2022 | 15.45 | 15.60 | 15.75 | 15.40 | 67412435 | -1.90% |
| 27 Sep 2022 | 15.75 | 15.60 | 15.90 | 15.45 | 66927489 | 1.61% |
| 26 Sep 2022 | 15.50 | 16.00 | 16.00 | 15.35 | 98094429 | -4.32% |
| 23 Sep 2022 | 16.20 | 16.75 | 16.75 | 16.00 | 104057075 | -3.28% |
| 22 Sep 2022 | 16.75 | 16.85 | 17.15 | 16.60 | 99539210 | -0.89% |
| 21 Sep 2022 | 16.90 | 16.85 | 17.25 | 16.65 | 171508609 | 3.05% |
| 20 Sep 2022 | 16.40 | 16.45 | 16.85 | 16.35 | 87573547 | 0.31% |
| 19 Sep 2022 | 16.35 | 16.75 | 16.80 | 16.30 | 103007423 | -2.39% |
| 16 Sep 2022 | 16.75 | 17.15 | 17.25 | 16.65 | 127305239 | -2.33% |
| 15 Sep 2022 | 17.15 | 17.40 | 17.60 | 17.10 | 81502917 | -0.58% |
| 14 Sep 2022 | 17.25 | 17.15 | 17.50 | 17.10 | 137081038 | -1.15% |
| 13 Sep 2022 | 17.45 | 17.65 | 17.70 | 17.30 | 118386677 | -0.57% |
| 12 Sep 2022 | 17.55 | 17.70 | 17.80 | 17.50 | 98441497 | 0.29% |
| 09 Sep 2022 | 17.50 | 17.85 | 18.20 | 17.30 | 193221914 | -1.41% |
| 08 Sep 2022 | 17.75 | 17.50 | 18.05 | 17.40 | 268170150 | 2.60% |
| 07 Sep 2022 | 17.30 | 16.60 | 17.45 | 16.60 | 209105496 | 3.28% |
| 06 Sep 2022 | 16.75 | 16.75 | 17.20 | 16.50 | 126241432 | 0.60% |
| 05 Sep 2022 | 16.65 | 16.25 | 17.40 | 16.20 | 145151126 | 2.78% |
| 02 Sep 2022 | 16.20 | 16.45 | 16.50 | 16.20 | 53454387 | -0.92% |
| 01 Sep 2022 | 16.35 | 16.35 | 16.60 | 16.35 | 75338213 | -0.61% |
| 30 Aug 2022 | 16.45 | 16.25 | 16.60 | 16.25 | 79280387 | 1.54% |
| 29 Aug 2022 | 16.20 | 16.10 | 16.35 | 15.85 | 101321244 | -1.52% |
| 26 Aug 2022 | 16.45 | 16.60 | 16.70 | 16.40 | 61100663 | -0.30% |
| 25 Aug 2022 | 16.50 | 16.80 | 16.95 | 16.45 | 94097792 | -0.60% |
| 24 Aug 2022 | 16.60 | 16.35 | 16.75 | 16.25 | 86755636 | 1.84% |
| 23 Aug 2022 | 16.30 | 16.15 | 16.85 | 16.15 | 119341274 | -0.31% |
| 22 Aug 2022 | 16.35 | 16.50 | 16.60 | 16.25 | 65541015 | -1.21% |
| 19 Aug 2022 | 16.55 | 16.65 | 16.75 | 16.15 | 183960328 | -0.60% |
| 18 Aug 2022 | 16.65 | 16.55 | 16.80 | 16.35 | 121482844 | 0.60% |
| 17 Aug 2022 | 16.55 | 16.00 | 16.80 | 15.95 | 237169795 | 4.09% |
| 16 Aug 2022 | 15.90 | 15.30 | 16.00 | 15.30 | 148736090 | 3.92% |
| 12 Aug 2022 | 15.30 | 15.30 | 15.45 | 15.15 | 73702389 | -0.65% |
| 11 Aug 2022 | 15.40 | 15.65 | 15.70 | 15.25 | 110441016 | 0.00% |
| 10 Aug 2022 | 15.40 | 16.00 | 16.05 | 15.25 | 138968107 | -3.75% |
| 08 Aug 2022 | 16.00 | 16.70 | 16.75 | 15.95 | 130861541 | -3.90% |
| 05 Aug 2022 | 16.65 | 16.80 | 16.95 | 16.60 | 111491714 | 0.00% |
| 04 Aug 2022 | 16.65 | 16.60 | 17.05 | 16.35 | 234484381 | 1.22% |
| 03 Aug 2022 | 16.45 | 17.30 | 17.50 | 16.15 | 380839570 | -4.08% |
| 02 Aug 2022 | 17.15 | 15.40 | 17.90 | 15.20 | 984540451 | 12.46% |
| 01 Aug 2022 | 15.25 | 15.80 | 15.80 | 14.75 | 283753874 | 2.01% |
| 29 Jul 2022 | 14.95 | 14.70 | 15.30 | 14.65 | 240308552 | 2.75% |
| 28 Jul 2022 | 14.55 | 14.80 | 15.00 | 14.35 | 121638236 | -1.02% |
| 27 Jul 2022 | 14.70 | 13.75 | 14.90 | 13.70 | 215320288 | 7.30% |
| 26 Jul 2022 | 13.70 | 14.25 | 14.35 | 13.65 | 85276540 | -3.86% |
| 25 Jul 2022 | 14.25 | 14.85 | 14.95 | 13.90 | 162099771 | -3.06% |
| 22 Jul 2022 | 14.70 | 14.50 | 15.00 | 14.45 | 159313294 | 2.80% |
| 21 Jul 2022 | 14.30 | 13.65 | 14.50 | 13.55 | 166126277 | 5.15% |
| 20 Jul 2022 | 13.60 | 13.60 | 13.70 | 13.55 | 41676425 | 0.74% |
| 19 Jul 2022 | 13.50 | 13.35 | 13.55 | 13.30 | 61974559 | 1.12% |
| 18 Jul 2022 | 13.35 | 13.40 | 13.50 | 13.25 | 62818790 | 0.38% |
| 15 Jul 2022 | 13.30 | 13.35 | 13.50 | 13.10 | 58240029 | 0.00% |
| 14 Jul 2022 | 13.30 | 13.35 | 13.50 | 13.10 | 40934758 | 0.38% |
| 13 Jul 2022 | 13.25 | 13.50 | 13.60 | 13.15 | 50448827 | -0.75% |
| 12 Jul 2022 | 13.35 | 13.15 | 13.70 | 13.10 | 92851423 | 1.52% |
| 11 Jul 2022 | 13.15 | 12.75 | 13.35 | 12.70 | 92442757 | 2.73% |
| 08 Jul 2022 | 12.80 | 12.90 | 12.95 | 12.70 | 19792617 | -0.39% |
| 07 Jul 2022 | 12.85 | 12.70 | 12.95 | 12.70 | 27916898 | 1.58% |
| 06 Jul 2022 | 12.65 | 12.65 | 12.70 | 12.55 | 23304730 | 0.00% |
| 05 Jul 2022 | 12.65 | 12.70 | 12.85 | 12.60 | 20011968 | 0.00% |
| 04 Jul 2022 | 12.65 | 12.65 | 12.75 | 12.60 | 21510057 | 0.00% |
| 01 Jul 2022 | 12.65 | 12.65 | 12.75 | 12.55 | 18633694 | 0.00% |
| 30 Jun 2022 | 12.65 | 12.70 | 12.80 | 12.60 | 33846649 | -0.39% |
| 29 Jun 2022 | 12.70 | 12.75 | 12.90 | 12.70 | 26528632 | -1.17% |
| 28 Jun 2022 | 12.85 | 12.85 | 12.90 | 12.65 | 33141182 | 0.00% |
| 27 Jun 2022 | 12.85 | 12.90 | 12.95 | 12.70 | 33445377 | 0.78% |
| 24 Jun 2022 | 12.75 | 12.50 | 13.05 | 12.50 | 86625594 | 2.41% |
| 23 Jun 2022 | 12.45 | 12.50 | 12.65 | 12.40 | 27841070 | 0.00% |
| 22 Jun 2022 | 12.45 | 12.60 | 12.60 | 12.45 | 26497740 | -1.19% |
| 21 Jun 2022 | 12.60 | 12.40 | 12.65 | 12.35 | 39274440 | 2.02% |
| 20 Jun 2022 | 12.35 | 12.45 | 12.75 | 12.25 | 93738331 | -0.80% |
| 17 Jun 2022 | 12.45 | 12.55 | 12.70 | 12.35 | 89833411 | -0.40% |
| 16 Jun 2022 | 12.50 | 12.85 | 12.90 | 12.45 | 60215220 | -1.96% |
| 15 Jun 2022 | 12.75 | 12.75 | 13.00 | 12.70 | 45778927 | 0.39% |
| 14 Jun 2022 | 12.70 | 12.80 | 12.90 | 12.65 | 28710092 | -0.78% |
| 13 Jun 2022 | 12.80 | 12.85 | 12.95 | 12.75 | 41876039 | -1.16% |
| 10 Jun 2022 | 12.95 | 13.15 | 13.20 | 12.85 | 43479577 | -1.89% |
| 09 Jun 2022 | 13.20 | 13.20 | 13.25 | 13.05 | 31264919 | 0.00% |
| 08 Jun 2022 | 13.20 | 13.10 | 13.45 | 13.05 | 40720659 | 1.15% |
| 07 Jun 2022 | 13.05 | 13.15 | 13.25 | 13.05 | 31123663 | -0.76% |
| 06 Jun 2022 | 13.15 | 13.20 | 13.35 | 13.10 | 32648669 | -0.75% |
| 03 Jun 2022 | 13.25 | 13.45 | 13.55 | 13.15 | 35997270 | -0.75% |
| 02 Jun 2022 | 13.35 | 13.45 | 13.55 | 13.30 | 38822401 | 0.75% |
| 01 Jun 2022 | 13.25 | 13.15 | 13.30 | 13.10 | 34785728 | 0.76% |
| 31 May 2022 | 13.15 | 13.45 | 13.50 | 13.05 | 61918137 | -2.23% |
| 30 May 2022 | 13.45 | 13.45 | 13.55 | 13.35 | 35028932 | 0.37% |
| 27 May 2022 | 13.40 | 13.50 | 13.55 | 13.25 | 45731067 | 1.13% |
| 26 May 2022 | 13.25 | 13.10 | 13.45 | 12.80 | 50038976 | 1.53% |
| 25 May 2022 | 13.05 | 13.50 | 13.55 | 12.95 | 88268100 | -2.97% |
| 24 May 2022 | 13.45 | 13.75 | 13.90 | 13.40 | 81452469 | -2.18% |
| 23 May 2022 | 13.75 | 14.00 | 14.15 | 13.70 | 121476707 | -1.43% |
| 20 May 2022 | 13.95 | 13.75 | 14.30 | 13.65 | 154935644 | 3.72% |
| 19 May 2022 | 13.45 | 13.50 | 14.05 | 13.25 | 162559992 | -3.24% |
| 18 May 2022 | 13.90 | 13.50 | 14.00 | 13.20 | 197553271 | 4.51% |
| 17 May 2022 | 13.30 | 12.80 | 13.50 | 12.70 | 162808205 | 4.72% |
| 16 May 2022 | 12.70 | 12.55 | 12.80 | 12.50 | 46521622 | 2.01% |
| 13 May 2022 | 12.45 | 12.70 | 12.85 | 12.45 | 69982971 | -0.80% |
| 12 May 2022 | 12.55 | 12.85 | 12.85 | 12.50 | 108927333 | -2.33% |
| 11 May 2022 | 12.85 | 13.05 | 13.10 | 12.60 | 97715454 | -1.15% |
| 10 May 2022 | 13.00 | 12.95 | 13.20 | 12.90 | 69056902 | 0.39% |
| 09 May 2022 | 12.95 | 13.05 | 13.20 | 12.90 | 80727091 | -1.89% |
| 06 May 2022 | 13.20 | 13.40 | 13.40 | 13.10 | 70858847 | -2.22% |
| 05 May 2022 | 13.50 | 13.70 | 13.80 | 13.45 | 62604654 | -0.37% |
| 04 May 2022 | 13.55 | 13.90 | 13.95 | 13.45 | 100802126 | -1.81% |
| 02 May 2022 | 13.80 | 14.25 | 14.50 | 13.65 | 154079451 | 1.10% |
| 29 Apr 2022 | 13.65 | 13.70 | 13.95 | 13.55 | 79999730 | 0.00% |
| 28 Apr 2022 | 13.65 | 13.60 | 13.75 | 13.45 | 52950069 | 0.74% |
| 27 Apr 2022 | 13.55 | 13.70 | 13.75 | 13.50 | 50823471 | -1.45% |
| 26 Apr 2022 | 13.75 | 13.70 | 14.05 | 13.65 | 53580878 | 0.00% |
| 25 Apr 2022 | 13.75 | 13.85 | 13.90 | 13.65 | 80863122 | -1.43% |
| 22 Apr 2022 | 13.95 | 14.05 | 14.20 | 13.90 | 55184187 | -1.41% |
| 21 Apr 2022 | 14.15 | 14.00 | 14.25 | 13.95 | 75566285 | 1.80% |
| 20 Apr 2022 | 13.90 | 13.80 | 14.15 | 13.70 | 78987240 | 1.09% |
| 19 Apr 2022 | 13.75 | 14.10 | 14.20 | 13.55 | 75612704 | -2.48% |
| 18 Apr 2022 | 14.10 | 14.45 | 14.45 | 13.80 | 99356804 | -3.09% |
| 13 Apr 2022 | 14.55 | 14.70 | 14.90 | 14.50 | 70370226 | -0.68% |
| 12 Apr 2022 | 14.65 | 15.00 | 15.15 | 14.40 | 174419841 | -2.98% |
| 11 Apr 2022 | 15.10 | 15.65 | 15.70 | 15.00 | 196889010 | -3.51% |
| 08 Apr 2022 | 15.65 | 15.65 | 16.05 | 15.15 | 388365991 | 0.64% |
| 07 Apr 2022 | 15.55 | 15.30 | 16.25 | 14.90 | 894347658 | 5.78% |
| 06 Apr 2022 | 14.70 | 13.00 | 15.20 | 12.90 | 559694362 | 13.08% |
| 05 Apr 2022 | 13.00 | 13.25 | 13.25 | 12.95 | 91829702 | -0.76% |
| 04 Apr 2022 | 13.10 | 12.75 | 13.20 | 12.70 | 114480211 | 3.56% |
| 01 Apr 2022 | 12.65 | 12.25 | 12.70 | 12.25 | 87342736 | 2.85% |
| 31 Mar 2022 | 12.30 | 12.25 | 12.45 | 12.20 | 94468344 | 0.41% |
| 30 Mar 2022 | 12.25 | 12.65 | 12.75 | 12.10 | 234110133 | -2.39% |
| 29 Mar 2022 | 12.55 | 12.60 | 12.80 | 12.45 | 89485918 | 0.00% |
| 28 Mar 2022 | 12.55 | 12.75 | 12.80 | 12.50 | 81110072 | -1.18% |
| 25 Mar 2022 | 12.70 | 12.80 | 12.85 | 12.65 | 48911163 | -0.39% |
| 24 Mar 2022 | 12.75 | 12.80 | 12.85 | 12.75 | 46327191 | -0.78% |
| 23 Mar 2022 | 12.85 | 12.90 | 13.00 | 12.80 | 77401990 | 0.39% |
| 22 Mar 2022 | 12.80 | 13.05 | 13.05 | 12.75 | 80397218 | -1.16% |
| 21 Mar 2022 | 12.95 | 13.20 | 13.45 | 12.90 | 132143743 | 0.00% |
| 17 Mar 2022 | 12.95 | 12.90 | 13.40 | 12.25 | 820519351 | 1.17% |
| 16 Mar 2022 | 12.80 | 12.80 | 12.85 | 12.75 | 63630406 | 0.79% |
| 15 Mar 2022 | 12.70 | 12.80 | 12.80 | 12.60 | 82661443 | 0.00% |
| 14 Mar 2022 | 12.70 | 12.75 | 12.85 | 12.65 | 69297435 | -0.39% |
| 11 Mar 2022 | 12.75 | 12.85 | 12.90 | 12.70 | 58891356 | -0.78% |
| 10 Mar 2022 | 12.85 | 12.90 | 13.00 | 12.75 | 123845769 | 0.78% |
| 09 Mar 2022 | 12.75 | 12.80 | 12.95 | 12.65 | 122615702 | 0.00% |
| 08 Mar 2022 | 12.75 | 12.65 | 12.85 | 12.60 | 86562937 | 0.79% |
| 07 Mar 2022 | 12.65 | 12.70 | 12.80 | 12.60 | 88242222 | -1.17% |
| 04 Mar 2022 | 12.80 | 13.20 | 13.20 | 12.75 | 126930611 | -1.16% |
| 03 Mar 2022 | 12.95 | 13.15 | 13.20 | 12.80 | 118672276 | 0.39% |
| 02 Mar 2022 | 12.90 | 13.20 | 13.25 | 12.60 | 129830542 | -2.64% |
| 28 Feb 2022 | 13.25 | 13.05 | 13.35 | 12.90 | 138460582 | 0.76% |
| 25 Feb 2022 | 13.15 | 12.85 | 13.35 | 12.85 | 102883520 | 4.37% |
| 24 Feb 2022 | 12.60 | 13.45 | 13.65 | 12.50 | 172480925 | -9.03% |
| 23 Feb 2022 | 13.85 | 13.70 | 13.90 | 13.60 | 74202361 | 1.84% |
| 22 Feb 2022 | 13.60 | 13.45 | 13.75 | 13.35 | 110047883 | -0.37% |
| 21 Feb 2022 | 13.65 | 13.75 | 13.80 | 13.60 | 64338345 | -1.80% |
| 18 Feb 2022 | 13.90 | 13.90 | 14.10 | 13.80 | 67852119 | 0.72% |
| 17 Feb 2022 | 13.80 | 13.65 | 13.90 | 13.40 | 88068465 | 1.85% |
| 16 Feb 2022 | 13.55 | 13.65 | 13.70 | 13.50 | 61575713 | 0.37% |
| 15 Feb 2022 | 13.50 | 13.30 | 13.60 | 13.05 | 97078149 | 1.89% |
| 14 Feb 2022 | 13.25 | 13.80 | 13.85 | 13.20 | 115019220 | -4.68% |
| 11 Feb 2022 | 13.90 | 13.85 | 14.20 | 13.75 | 105169399 | 0.36% |
| 10 Feb 2022 | 13.85 | 14.15 | 14.20 | 13.80 | 65567550 | -1.77% |
| 09 Feb 2022 | 14.10 | 14.25 | 14.35 | 14.05 | 68633731 | -0.35% |
| 08 Feb 2022 | 14.15 | 14.05 | 14.25 | 14.00 | 148021736 | 1.43% |
| 07 Feb 2022 | 13.95 | 13.90 | 14.15 | 13.70 | 107878882 | 1.82% |
| 04 Feb 2022 | 13.70 | 13.60 | 13.85 | 13.55 | 102260941 | 1.86% |
| 03 Feb 2022 | 13.45 | 13.65 | 13.70 | 13.35 | 59047564 | -1.47% |
| 02 Feb 2022 | 13.65 | 13.50 | 13.80 | 13.40 | 74842792 | 2.25% |
| 01 Feb 2022 | 13.35 | 13.40 | 13.60 | 13.10 | 108761671 | 0.38% |
| 31 Jan 2022 | 13.30 | 13.50 | 13.60 | 13.20 | 82299006 | -0.37% |
| 28 Jan 2022 | 13.35 | 13.55 | 13.80 | 13.30 | 81562705 | -1.48% |
| 27 Jan 2022 | 13.55 | 13.50 | 13.65 | 13.35 | 95789692 | -0.37% |
| 25 Jan 2022 | 13.60 | 13.35 | 13.80 | 13.25 | 98939782 | 1.12% |
| 24 Jan 2022 | 13.45 | 14.20 | 14.20 | 13.40 | 200908635 | -2.18% |
| 21 Jan 2022 | 13.75 | 13.85 | 13.85 | 13.60 | 67086949 | -0.36% |
| 20 Jan 2022 | 13.80 | 13.80 | 14.00 | 13.75 | 54861059 | 0.00% |
| 19 Jan 2022 | 13.80 | 13.90 | 13.90 | 13.70 | 79519938 | 0.00% |
| 18 Jan 2022 | 13.80 | 14.10 | 14.15 | 13.70 | 98757385 | -2.13% |
| 17 Jan 2022 | 14.10 | 14.10 | 14.20 | 14.00 | 46460460 | 0.36% |
| 14 Jan 2022 | 14.05 | 13.95 | 14.15 | 13.85 | 76620802 | 0.36% |
| 13 Jan 2022 | 14.00 | 13.85 | 14.20 | 13.60 | 132643682 | 1.82% |
| 12 Jan 2022 | 13.75 | 13.95 | 14.00 | 13.70 | 70742108 | -1.08% |
| 11 Jan 2022 | 13.90 | 14.10 | 14.20 | 13.80 | 108029504 | -0.71% |
| 10 Jan 2022 | 14.00 | 13.95 | 14.25 | 13.90 | 85450112 | 0.36% |
| 07 Jan 2022 | 13.95 | 14.30 | 14.55 | 13.45 | 163782823 | -2.11% |
| 06 Jan 2022 | 14.25 | 14.25 | 14.45 | 14.10 | 125481711 | -1.72% |
| 05 Jan 2022 | 14.50 | 14.55 | 14.95 | 14.40 | 312373031 | 0.00% |
| 04 Jan 2022 | 14.50 | 14.10 | 14.65 | 14.05 | 239478313 | 3.20% |
| 03 Jan 2022 | 14.05 | 13.70 | 14.40 | 13.65 | 233646824 | 2.55% |
| 31 Dec 2021 | 13.70 | 13.65 | 13.90 | 13.60 | 72947892 | 1.11% |
| 30 Dec 2021 | 13.55 | 13.90 | 13.95 | 13.50 | 77192964 | -2.52% |
| 29 Dec 2021 | 13.90 | 13.50 | 14.15 | 13.45 | 125963208 | 3.35% |
| 28 Dec 2021 | 13.45 | 13.25 | 13.60 | 13.20 | 97031374 | 1.89% |
| 27 Dec 2021 | 13.20 | 13.15 | 13.45 | 13.05 | 62329124 | -0.38% |
| 24 Dec 2021 | 13.25 | 13.60 | 13.65 | 13.15 | 84988162 | -2.21% |
| 23 Dec 2021 | 13.55 | 13.80 | 13.85 | 13.50 | 71313187 | -0.73% |
| 22 Dec 2021 | 13.65 | 13.20 | 13.70 | 13.15 | 131722111 | 5.00% |
| 21 Dec 2021 | 13.00 | 13.05 | 13.25 | 12.85 | 82841162 | 1.96% |
| 20 Dec 2021 | 12.75 | 13.05 | 13.05 | 12.55 | 126631534 | -3.04% |
| 17 Dec 2021 | 13.15 | 13.55 | 13.60 | 13.05 | 111405508 | -1.87% |
| 16 Dec 2021 | 13.40 | 13.90 | 14.05 | 13.30 | 122729693 | -2.55% |
| 15 Dec 2021 | 13.75 | 13.90 | 14.15 | 13.70 | 113529974 | -1.43% |
| 14 Dec 2021 | 13.95 | 13.80 | 14.20 | 13.70 | 137444898 | -0.36% |
| 13 Dec 2021 | 14.00 | 14.70 | 14.95 | 13.80 | 255950390 | -3.11% |
| 10 Dec 2021 | 14.45 | 14.20 | 14.65 | 14.05 | 287016764 | 3.21% |
| 09 Dec 2021 | 14.00 | 13.30 | 14.20 | 13.25 | 371016070 | 5.66% |
| 08 Dec 2021 | 13.25 | 13.25 | 13.45 | 13.10 | 89385559 | 1.15% |
| 07 Dec 2021 | 13.10 | 12.65 | 13.70 | 12.60 | 318018723 | 3.97% |
| 06 Dec 2021 | 12.60 | 12.60 | 12.90 | 12.50 | 82373982 | 0.40% |
| 03 Dec 2021 | 12.55 | 12.65 | 12.70 | 12.50 | 59708926 | -0.40% |
| 02 Dec 2021 | 12.60 | 12.60 | 12.70 | 12.50 | 42857712 | 1.20% |
| 01 Dec 2021 | 12.45 | 12.25 | 12.70 | 12.15 | 111430763 | 0.40% |
| 30 Nov 2021 | 12.40 | 12.15 | 12.95 | 12.10 | 187690847 | 2.06% |
| 29 Nov 2021 | 12.15 | 12.35 | 12.45 | 12.15 | 68776074 | -2.41% |
| 26 Nov 2021 | 12.45 | 12.65 | 12.70 | 12.40 | 74233939 | -2.35% |
| 25 Nov 2021 | 12.75 | 12.60 | 12.80 | 12.55 | 49158856 | 1.19% |
| 24 Nov 2021 | 12.60 | 12.60 | 12.95 | 12.45 | 61441021 | 0.40% |
| 23 Nov 2021 | 12.55 | 12.55 | 12.70 | 12.45 | 69774910 | 0.00% |
| 22 Nov 2021 | 12.55 | 12.85 | 12.90 | 12.50 | 84612273 | -2.33% |
| 18 Nov 2021 | 12.85 | 13.05 | 13.05 | 12.80 | 59537598 | -1.15% |
| 17 Nov 2021 | 13.00 | 13.00 | 13.15 | 12.95 | 33082573 | -0.38% |
| 16 Nov 2021 | 13.05 | 13.10 | 13.20 | 13.00 | 58369877 | 0.00% |
| 15 Nov 2021 | 13.05 | 13.20 | 13.25 | 13.00 | 48088769 | -0.76% |
| 12 Nov 2021 | 13.15 | 13.30 | 13.40 | 13.05 | 43718885 | -0.75% |
| 11 Nov 2021 | 13.25 | 13.25 | 13.60 | 13.20 | 122452763 | 1.92% |
| 10 Nov 2021 | 13.00 | 13.10 | 13.15 | 13.00 | 42806649 | -0.76% |
| 09 Nov 2021 | 13.10 | 13.15 | 13.25 | 13.05 | 40719001 | 0.00% |
| 08 Nov 2021 | 13.10 | 13.20 | 13.45 | 13.05 | 68845607 | -0.38% |
| 04 Nov 2021 | 13.15 | 13.05 | 13.25 | 13.00 | 25871499 | 1.15% |
| 03 Nov 2021 | 13.00 | 13.10 | 13.15 | 12.95 | 50990867 | -0.38% |
| 02 Nov 2021 | 13.05 | 13.05 | 13.25 | 13.00 | 60470098 | 0.00% |
| 01 Nov 2021 | 13.05 | 12.85 | 13.25 | 12.70 | 95919811 | 1.95% |
| 29 Oct 2021 | 12.80 | 12.95 | 13.05 | 12.55 | 105143336 | 0.39% |
| 28 Oct 2021 | 12.75 | 13.10 | 13.10 | 12.65 | 122032074 | -2.30% |
| 27 Oct 2021 | 13.05 | 13.50 | 13.60 | 13.00 | 148970323 | -2.97% |
| 26 Oct 2021 | 13.45 | 13.35 | 13.65 | 13.25 | 103292300 | 0.75% |
| 25 Oct 2021 | 13.35 | 14.00 | 14.10 | 13.20 | 156375061 | -2.91% |
| 22 Oct 2021 | 13.75 | 14.55 | 14.65 | 13.40 | 332024855 | -3.85% |
| 21 Oct 2021 | 14.30 | 13.60 | 14.45 | 13.50 | 248334945 | 5.93% |
| 20 Oct 2021 | 13.50 | 13.60 | 13.75 | 13.30 | 100540663 | -0.74% |
| 19 Oct 2021 | 13.60 | 14.10 | 14.25 | 13.50 | 146859092 | -2.51% |
| 18 Oct 2021 | 13.95 | 13.45 | 14.35 | 13.35 | 327306508 | 5.68% |
| 14 Oct 2021 | 13.20 | 13.25 | 13.45 | 13.20 | 82128218 | -0.38% |
| 13 Oct 2021 | 13.25 | 13.30 | 13.35 | 13.20 | 76105307 | 0.38% |
| 12 Oct 2021 | 13.20 | 13.10 | 13.35 | 13.00 | 107152589 | 1.15% |
| 11 Oct 2021 | 13.05 | 13.30 | 13.35 | 13.05 | 58760797 | -1.14% |
| 08 Oct 2021 | 13.20 | 13.30 | 13.50 | 13.15 | 82980014 | 0.38% |
| 07 Oct 2021 | 13.15 | 13.15 | 13.45 | 12.85 | 150895888 | 0.77% |
| 06 Oct 2021 | 13.05 | 13.15 | 13.50 | 13.00 | 124309047 | -0.38% |
| 05 Oct 2021 | 13.10 | 13.10 | 13.20 | 13.00 | 96849882 | 0.00% |
| 04 Oct 2021 | 13.10 | 13.05 | 13.20 | 13.00 | 88762032 | 1.95% |
| 01 Oct 2021 | 12.85 | 12.50 | 13.40 | 12.40 | 199414914 | 2.39% |
| 30 Sep 2021 | 12.55 | 12.35 | 12.75 | 12.30 | 67706218 | 2.03% |
| 29 Sep 2021 | 12.30 | 12.65 | 12.85 | 12.20 | 195039117 | -3.53% |
| 28 Sep 2021 | 12.75 | 13.00 | 13.20 | 12.55 | 115261485 | -1.16% |
| 27 Sep 2021 | 12.90 | 13.00 | 13.00 | 12.80 | 54816217 | 0.39% |
| 24 Sep 2021 | 12.85 | 13.00 | 13.30 | 12.80 | 71409608 | -1.15% |
| 23 Sep 2021 | 13.00 | 13.25 | 13.35 | 12.95 | 78550572 | -1.14% |
| 22 Sep 2021 | 13.15 | 13.10 | 13.40 | 13.05 | 90746640 | 1.15% |
| 21 Sep 2021 | 13.00 | 12.90 | 13.05 | 12.55 | 110549666 | 1.56% |
| 20 Sep 2021 | 12.80 | 13.00 | 13.75 | 12.70 | 180681962 | -3.40% |
| 17 Sep 2021 | 13.25 | 14.35 | 14.50 | 12.95 | 582883624 | -9.86% |
| 16 Sep 2021 | 14.70 | 12.95 | 15.05 | 12.90 | 910231884 | 15.75% |
| 15 Sep 2021 | 12.70 | 12.60 | 12.85 | 12.30 | 338102064 | 2.01% |
| 14 Sep 2021 | 12.45 | 11.10 | 12.85 | 11.05 | 777602458 | 12.16% |
| 13 Sep 2021 | 11.10 | 11.00 | 11.15 | 10.90 | 115738343 | 1.37% |
| 09 Sep 2021 | 10.95 | 10.90 | 11.10 | 10.80 | 89310141 | 0.46% |
| 08 Sep 2021 | 10.90 | 10.95 | 11.40 | 10.90 | 146456916 | 0.00% |
| 07 Sep 2021 | 10.90 | 11.05 | 11.05 | 10.80 | 59519176 | -0.91% |
| 06 Sep 2021 | 11.00 | 11.15 | 11.20 | 10.95 | 58976619 | -0.90% |
| 03 Sep 2021 | 11.10 | 11.20 | 11.25 | 11.05 | 111419956 | -0.45% |
| 02 Sep 2021 | 11.15 | 11.15 | 11.40 | 10.95 | 159594864 | 0.45% |
| 01 Sep 2021 | 11.10 | 10.80 | 11.40 | 10.75 | 151330531 | 2.78% |
| 31 Aug 2021 | 10.80 | 10.90 | 11.00 | 10.75 | 89884569 | -0.92% |
| 30 Aug 2021 | 10.90 | 11.15 | 11.15 | 10.80 | 115836903 | -1.36% |
| 27 Aug 2021 | 11.05 | 10.95 | 11.15 | 10.90 | 62585083 | 0.91% |
| 26 Aug 2021 | 10.95 | 10.95 | 11.25 | 10.90 | 91932265 | 0.00% |
| 25 Aug 2021 | 10.95 | 10.95 | 11.15 | 10.80 | 99499009 | -0.45% |
| 24 Aug 2021 | 11.00 | 10.85 | 11.25 | 10.70 | 128570784 | 1.85% |
| 23 Aug 2021 | 10.80 | 11.25 | 11.30 | 10.50 | 129880959 | -3.14% |
| 20 Aug 2021 | 11.15 | 11.20 | 11.20 | 11.05 | 74548015 | -1.33% |
| 18 Aug 2021 | 11.30 | 11.30 | 11.45 | 11.10 | 100746217 | 0.44% |
| 17 Aug 2021 | 11.25 | 11.70 | 11.75 | 11.20 | 102193711 | -3.85% |
| 16 Aug 2021 | 11.70 | 11.95 | 11.95 | 11.60 | 63301331 | -1.68% |
| 13 Aug 2021 | 11.90 | 12.00 | 12.05 | 11.85 | 78563651 | -0.42% |
| 12 Aug 2021 | 11.95 | 12.00 | 12.15 | 11.90 | 75856427 | 0.00% |
| 11 Aug 2021 | 11.95 | 12.35 | 12.35 | 11.90 | 120719125 | -2.85% |
| 10 Aug 2021 | 12.30 | 12.40 | 12.95 | 12.30 | 87906293 | -1.20% |
| 09 Aug 2021 | 12.45 | 12.60 | 12.65 | 12.40 | 45466916 | -0.40% |
| 06 Aug 2021 | 12.50 | 12.45 | 12.75 | 12.40 | 64413341 | 0.81% |
| 05 Aug 2021 | 12.40 | 12.65 | 12.70 | 12.30 | 83509704 | -1.98% |
| 04 Aug 2021 | 12.65 | 12.80 | 12.85 | 12.60 | 93050718 | -0.78% |
| 03 Aug 2021 | 12.75 | 12.80 | 12.85 | 12.70 | 62836740 | 0.00% |
| 02 Aug 2021 | 12.75 | 12.85 | 12.90 | 12.70 | 92948479 | 0.00% |
| 30 Jul 2021 | 12.75 | 12.90 | 12.95 | 12.70 | 99429624 | -0.78% |
| 29 Jul 2021 | 12.85 | 13.00 | 13.05 | 12.80 | 74498391 | -0.77% |
| 28 Jul 2021 | 12.95 | 13.10 | 13.10 | 12.85 | 129141525 | -0.77% |
| 27 Jul 2021 | 13.05 | 13.35 | 13.40 | 13.00 | 135122387 | -1.88% |
| 26 Jul 2021 | 13.30 | 13.80 | 14.10 | 13.25 | 252916364 | 1.92% |
| 23 Jul 2021 | 13.05 | 13.10 | 13.20 | 13.00 | 67760836 | 0.38% |
| 22 Jul 2021 | 13.00 | 13.05 | 13.20 | 13.00 | 52313522 | 0.39% |
| 20 Jul 2021 | 12.95 | 13.25 | 13.25 | 12.90 | 133935082 | -1.89% |
| 19 Jul 2021 | 13.20 | 13.30 | 13.35 | 13.15 | 96849269 | -1.49% |
| 16 Jul 2021 | 13.40 | 13.60 | 13.60 | 13.30 | 66607893 | -1.11% |
| 15 Jul 2021 | 13.55 | 13.05 | 13.85 | 13.00 | 184390448 | 3.83% |
| 14 Jul 2021 | 13.05 | 13.05 | 13.05 | 13.00 | 36945483 | 0.38% |
| 13 Jul 2021 | 13.00 | 13.15 | 13.25 | 12.95 | 101454204 | -0.76% |
| 12 Jul 2021 | 13.10 | 13.25 | 13.35 | 13.05 | 102986230 | -1.13% |
| 09 Jul 2021 | 13.25 | 13.35 | 13.35 | 13.20 | 67070257 | -0.75% |
| 08 Jul 2021 | 13.35 | 13.35 | 13.45 | 13.30 | 68507663 | 0.38% |
| 07 Jul 2021 | 13.30 | 13.35 | 13.45 | 13.30 | 61558174 | -0.37% |
| 06 Jul 2021 | 13.35 | 13.45 | 13.55 | 13.30 | 62417703 | -0.74% |
| 05 Jul 2021 | 13.45 | 13.65 | 13.65 | 13.45 | 70053302 | -0.74% |
| 02 Jul 2021 | 13.55 | 13.55 | 13.70 | 13.50 | 55229264 | 0.00% |
| 01 Jul 2021 | 13.55 | 13.55 | 13.70 | 13.50 | 70546748 | 0.00% |
| 30 Jun 2021 | 13.55 | 13.60 | 13.90 | 13.50 | 106479676 | 0.00% |
| 29 Jun 2021 | 13.55 | 13.65 | 13.80 | 13.50 | 77004331 | -0.73% |
| 28 Jun 2021 | 13.65 | 13.70 | 13.80 | 13.60 | 55278874 | 0.00% |
| 25 Jun 2021 | 13.65 | 13.65 | 13.75 | 13.55 | 64386105 | 0.37% |
| 24 Jun 2021 | 13.60 | 13.75 | 13.90 | 13.60 | 83838008 | -0.73% |
| 23 Jun 2021 | 13.70 | 13.85 | 13.95 | 13.60 | 78472594 | -0.72% |
| 22 Jun 2021 | 13.80 | 14.10 | 14.10 | 13.75 | 93776874 | -0.72% |
| 21 Jun 2021 | 13.90 | 13.65 | 14.05 | 13.35 | 123963605 | 1.09% |
| 18 Jun 2021 | 13.75 | 13.80 | 13.90 | 13.45 | 105351801 | 0.00% |
| 17 Jun 2021 | 13.75 | 13.90 | 14.10 | 13.70 | 104336143 | -1.79% |
| 16 Jun 2021 | 14.00 | 14.15 | 14.30 | 14.00 | 77914829 | -0.71% |
| 15 Jun 2021 | 14.10 | 14.15 | 14.35 | 14.05 | 76892324 | 0.00% |
| 14 Jun 2021 | 14.10 | 14.40 | 14.40 | 13.90 | 157306721 | -2.08% |
| 11 Jun 2021 | 14.40 | 14.90 | 15.00 | 14.35 | 135479511 | -1.71% |
| 10 Jun 2021 | 14.65 | 14.25 | 14.80 | 14.20 | 128849317 | 3.17% |
| 09 Jun 2021 | 14.20 | 14.85 | 15.05 | 14.10 | 224789425 | -3.73% |
| 08 Jun 2021 | 14.75 | 15.20 | 15.55 | 14.55 | 283140374 | -1.99% |
| 07 Jun 2021 | 15.05 | 13.85 | 15.20 | 13.80 | 566089990 | 9.45% |
| 04 Jun 2021 | 13.75 | 13.55 | 13.90 | 13.50 | 183326321 | 1.85% |
| 03 Jun 2021 | 13.50 | 13.50 | 13.60 | 13.40 | 87413665 | 0.37% |
| 02 Jun 2021 | 13.45 | 13.35 | 13.60 | 13.35 | 77114380 | 0.75% |
| 01 Jun 2021 | 13.35 | 13.50 | 13.55 | 13.30 | 59365980 | -1.11% |
| 31 May 2021 | 13.50 | 13.40 | 13.60 | 13.35 | 65555223 | 1.12% |
| 28 May 2021 | 13.35 | 13.40 | 13.50 | 13.30 | 82458603 | -0.37% |
| 27 May 2021 | 13.40 | 13.50 | 13.60 | 13.30 | 211323869 | -0.37% |
| 26 May 2021 | 13.45 | 13.65 | 13.70 | 13.40 | 110243035 | -1.10% |
| 25 May 2021 | 13.60 | 13.85 | 13.85 | 13.45 | 86120404 | -1.81% |
| 24 May 2021 | 13.85 | 13.35 | 14.10 | 13.30 | 300924526 | 3.75% |
| 21 May 2021 | 13.35 | 13.30 | 13.40 | 13.15 | 112270395 | 0.75% |
| 20 May 2021 | 13.25 | 13.35 | 13.40 | 13.15 | 75911849 | -0.38% |
| 19 May 2021 | 13.30 | 13.35 | 13.40 | 13.20 | 87038860 | -0.37% |
| 18 May 2021 | 13.35 | 13.40 | 13.50 | 13.25 | 82571190 | 0.00% |
| 17 May 2021 | 13.35 | 13.25 | 13.40 | 13.25 | 95074257 | 1.14% |
| 14 May 2021 | 13.20 | 13.40 | 13.45 | 13.15 | 85666983 | -0.75% |
| 12 May 2021 | 13.30 | 13.15 | 13.75 | 13.10 | 159663998 | 1.14% |
| 11 May 2021 | 13.15 | 13.10 | 13.40 | 13.00 | 141571542 | 0.38% |
| 10 May 2021 | 13.10 | 13.40 | 13.45 | 13.05 | 113970494 | -1.87% |
| 07 May 2021 | 13.35 | 13.65 | 13.65 | 13.30 | 120981135 | -1.48% |
| 06 May 2021 | 13.55 | 13.90 | 13.90 | 13.50 | 122661349 | -2.17% |
| 05 May 2021 | 13.85 | 13.95 | 14.05 | 13.80 | 55591203 | 0.00% |
| 04 May 2021 | 13.85 | 14.00 | 14.15 | 13.80 | 104431586 | -0.36% |
| 03 May 2021 | 13.90 | 12.85 | 14.00 | 12.85 | 248997751 | -4.47% |
| 30 Apr 2021 | 14.55 | 14.50 | 14.80 | 14.40 | 98365622 | 0.34% |
| 29 Apr 2021 | 14.50 | 14.95 | 15.15 | 14.35 | 135559239 | -2.03% |
| 28 Apr 2021 | 14.80 | 14.80 | 15.05 | 14.75 | 81387698 | 0.34% |
| 27 Apr 2021 | 14.75 | 14.05 | 15.05 | 14.00 | 127545345 | 4.98% |
| 26 Apr 2021 | 14.05 | 14.05 | 14.20 | 14.00 | 73016298 | 0.36% |
| 23 Apr 2021 | 14.00 | 14.00 | 14.15 | 13.90 | 89475097 | -0.36% |
| 22 Apr 2021 | 14.05 | 14.00 | 14.20 | 13.90 | 65105485 | 0.00% |
| 20 Apr 2021 | 14.05 | 14.30 | 14.35 | 14.00 | 79998707 | -1.06% |
| 19 Apr 2021 | 14.20 | 14.20 | 14.30 | 14.05 | 75069350 | -2.74% |
| 16 Apr 2021 | 14.60 | 14.55 | 14.80 | 14.45 | 65324005 | 0.34% |
| 15 Apr 2021 | 14.55 | 14.70 | 14.70 | 14.40 | 58323051 | -1.02% |
| 13 Apr 2021 | 14.70 | 14.40 | 14.75 | 14.30 | 79542179 | 1.73% |
| 12 Apr 2021 | 14.45 | 15.20 | 15.25 | 14.40 | 123708161 | -6.47% |
| 09 Apr 2021 | 15.45 | 15.55 | 15.65 | 15.40 | 40565587 | -0.64% |
| 08 Apr 2021 | 15.55 | 15.65 | 15.70 | 15.50 | 45104506 | -0.32% |
| 07 Apr 2021 | 15.60 | 15.60 | 15.70 | 15.40 | 50497122 | 0.00% |
| 06 Apr 2021 | 15.60 | 15.65 | 15.85 | 15.50 | 59808985 | 0.65% |
| 05 Apr 2021 | 15.50 | 15.85 | 15.95 | 15.20 | 83064018 | -1.27% |
| 01 Apr 2021 | 15.70 | 15.65 | 15.85 | 15.35 | 93196660 | 0.64% |
| 31 Mar 2021 | 15.60 | 16.15 | 16.25 | 15.40 | 208381534 | -4.29% |
| 30 Mar 2021 | 16.30 | 14.15 | 16.85 | 14.00 | 336333365 | 16.01% |
| 26 Mar 2021 | 14.05 | 14.25 | 14.50 | 14.00 | 106766399 | -1.06% |
| 25 Mar 2021 | 14.20 | 14.65 | 14.70 | 14.10 | 110609689 | -3.07% |
| 24 Mar 2021 | 14.65 | 14.85 | 15.00 | 14.60 | 59903730 | -1.68% |
| 23 Mar 2021 | 14.90 | 14.90 | 15.05 | 14.75 | 61085946 | 0.34% |
| 22 Mar 2021 | 14.85 | 14.95 | 15.10 | 14.75 | 62159949 | -0.67% |
| 19 Mar 2021 | 14.95 | 14.85 | 15.05 | 14.30 | 133410477 | 0.34% |
| 18 Mar 2021 | 14.90 | 15.20 | 15.30 | 14.80 | 92968773 | -1.32% |
| 17 Mar 2021 | 15.10 | 15.45 | 15.55 | 15.05 | 81186413 | -2.27% |
| 16 Mar 2021 | 15.45 | 15.65 | 15.65 | 15.40 | 53393224 | -1.28% |
| 15 Mar 2021 | 15.65 | 15.70 | 15.75 | 15.45 | 80253110 | -1.57% |
| 12 Mar 2021 | 15.90 | 16.00 | 16.25 | 15.85 | 81941288 | -0.93% |
| 10 Mar 2021 | 16.05 | 16.10 | 16.25 | 16.00 | 44844215 | 0.00% |
| 09 Mar 2021 | 16.05 | 16.25 | 16.40 | 15.95 | 77245066 | -1.23% |
| 08 Mar 2021 | 16.25 | 16.55 | 16.65 | 16.25 | 67424765 | -0.61% |
| 05 Mar 2021 | 16.35 | 16.60 | 16.90 | 16.30 | 102085430 | -1.51% |
| 04 Mar 2021 | 16.60 | 16.25 | 16.75 | 16.05 | 147502225 | 1.53% |
| 03 Mar 2021 | 16.35 | 16.40 | 16.55 | 16.25 | 95262247 | 0.31% |
| 02 Mar 2021 | 16.30 | 16.50 | 16.65 | 16.25 | 82198118 | 0.00% |
| 01 Mar 2021 | 16.30 | 15.95 | 16.90 | 15.75 | 182912199 | 3.49% |
| 26 Feb 2021 | 15.75 | 15.80 | 15.95 | 15.65 | 115922281 | -2.17% |
| 25 Feb 2021 | 16.10 | 16.10 | 16.35 | 16.05 | 69277131 | 0.00% |
| 24 Feb 2021 | 16.10 | 15.80 | 16.40 | 15.70 | 100496229 | 3.21% |
| 23 Feb 2021 | 15.60 | 15.60 | 15.75 | 15.50 | 65178836 | 0.00% |
| 22 Feb 2021 | 15.60 | 16.00 | 16.00 | 15.55 | 75367244 | -2.19% |
| 19 Feb 2021 | 15.95 | 16.15 | 16.30 | 15.85 | 94798271 | -1.24% |
| 18 Feb 2021 | 16.15 | 15.85 | 16.55 | 15.65 | 172725915 | 1.57% |
| 17 Feb 2021 | 15.90 | 16.05 | 16.10 | 15.75 | 87586901 | -0.93% |
| 16 Feb 2021 | 16.05 | 16.25 | 16.35 | 15.95 | 77478438 | -1.23% |
| 15 Feb 2021 | 16.25 | 16.40 | 16.60 | 16.15 | 64057989 | -0.91% |
| 12 Feb 2021 | 16.40 | 16.50 | 16.55 | 16.35 | 47492701 | -0.61% |
| 11 Feb 2021 | 16.50 | 16.40 | 16.70 | 16.30 | 58079419 | 0.61% |
| 10 Feb 2021 | 16.40 | 16.65 | 16.70 | 16.30 | 80183508 | -1.50% |
| 09 Feb 2021 | 16.65 | 17.10 | 17.10 | 16.60 | 94882109 | -2.35% |
| 08 Feb 2021 | 17.05 | 17.15 | 17.30 | 16.90 | 132788785 | 0.89% |
| 05 Feb 2021 | 16.90 | 16.85 | 17.45 | 16.75 | 235552294 | 4.32% |
| 04 Feb 2021 | 16.20 | 16.25 | 16.55 | 16.05 | 129199434 | -0.31% |
| 03 Feb 2021 | 16.25 | 16.65 | 16.65 | 16.20 | 88995339 | -1.81% |
| 02 Feb 2021 | 16.55 | 16.55 | 16.85 | 16.10 | 180587323 | 0.91% |
| 01 Feb 2021 | 16.40 | 16.00 | 16.50 | 15.45 | 186599301 | 4.13% |
| 29 Jan 2021 | 15.75 | 15.10 | 15.80 | 15.00 | 183110147 | 4.65% |
| 28 Jan 2021 | 15.05 | 15.20 | 15.40 | 15.00 | 312839641 | -4.44% |
| 27 Jan 2021 | 15.75 | 16.20 | 16.20 | 15.70 | 224836150 | -3.67% |
| 25 Jan 2021 | 16.35 | 17.40 | 17.50 | 16.25 | 326357534 | -3.82% |
| 22 Jan 2021 | 17.00 | 17.35 | 17.50 | 16.75 | 220887609 | -1.45% |
| 21 Jan 2021 | 17.25 | 17.70 | 17.80 | 17.15 | 229436846 | -2.27% |
| 20 Jan 2021 | 17.65 | 17.95 | 18.00 | 17.40 | 196996362 | -1.40% |
| 19 Jan 2021 | 17.90 | 17.85 | 18.00 | 17.60 | 128056245 | 1.13% |
| 18 Jan 2021 | 17.70 | 18.10 | 18.10 | 17.45 | 210883697 | 0.57% |
| 15 Jan 2021 | 17.60 | 17.80 | 17.85 | 17.25 | 163516334 | -1.40% |
| 14 Jan 2021 | 17.85 | 17.85 | 18.10 | 17.60 | 141291865 | 0.28% |
| 13 Jan 2021 | 17.80 | 18.15 | 18.30 | 17.15 | 280118603 | -1.39% |
| 12 Jan 2021 | 18.05 | 17.85 | 18.50 | 17.60 | 320993651 | 0.56% |
| 11 Jan 2021 | 17.95 | 18.30 | 18.55 | 17.85 | 189373243 | -0.55% |
| 08 Jan 2021 | 18.05 | 18.20 | 18.30 | 17.80 | 183783931 | 0.28% |
| 07 Jan 2021 | 18.00 | 18.20 | 18.35 | 17.85 | 157589035 | 0.00% |
| 06 Jan 2021 | 18.00 | 18.20 | 18.40 | 17.80 | 196901365 | 0.00% |
| 05 Jan 2021 | 18.00 | 17.95 | 18.25 | 17.75 | 172429356 | 0.00% |
| 04 Jan 2021 | 18.00 | 18.40 | 18.60 | 17.90 | 214860840 | 0.00% |
| 01 Jan 2021 | 18.00 | 17.85 | 18.45 | 17.80 | 146080241 | 0.84% |
| 31 Dec 2020 | 17.85 | 17.75 | 18.15 | 17.65 | 125361787 | 0.56% |
| 30 Dec 2020 | 17.75 | 17.70 | 17.85 | 17.45 | 79131606 | 0.00% |
| 29 Dec 2020 | 17.75 | 17.85 | 18.00 | 17.60 | 103589664 | -0.28% |
| 28 Dec 2020 | 17.80 | 17.80 | 18.20 | 17.55 | 149082382 | 1.42% |
| 24 Dec 2020 | 17.55 | 17.90 | 18.00 | 17.30 | 124638448 | -0.28% |
| 23 Dec 2020 | 17.60 | 17.50 | 17.85 | 17.05 | 216066991 | 1.73% |
| 22 Dec 2020 | 17.30 | 17.40 | 17.60 | 17.10 | 284913909 | -3.89% |
| 21 Dec 2020 | 18.00 | 18.95 | 19.00 | 18.00 | 168955038 | -4.76% |
| 18 Dec 2020 | 18.90 | 18.15 | 19.10 | 17.55 | 283132487 | 3.56% |
| 17 Dec 2020 | 18.25 | 18.90 | 18.90 | 18.15 | 131495445 | -3.18% |
| 16 Dec 2020 | 18.85 | 18.70 | 19.20 | 18.40 | 250939029 | 3.01% |
| 15 Dec 2020 | 18.30 | 17.80 | 18.45 | 17.60 | 446734713 | -1.08% |
| 14 Dec 2020 | 18.50 | 19.40 | 19.45 | 18.50 | 136661650 | -4.88% |
| 11 Dec 2020 | 19.45 | 20.75 | 20.75 | 19.45 | 444459632 | -4.89% |
| 10 Dec 2020 | 20.45 | 20.00 | 20.75 | 19.15 | 662896680 | 7.63% |
| 09 Dec 2020 | 19.00 | 18.25 | 19.00 | 18.05 | 488175314 | 9.83% |
| 08 Dec 2020 | 17.30 | 16.00 | 17.30 | 16.00 | 562741066 | 9.84% |
