Bajaj Steel Industries Ltd
BSE :507944 Sector : Capital Goods-Non Electrical EquipmentBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 766.75 | 771.95 | 778.90 | 761.00 | 19926 | 0.48% |
| 21 Nov 2024 | 763.10 | 762.90 | 779.00 | 751.55 | 28660 | 0.03% |
| 19 Nov 2024 | 762.90 | 791.00 | 800.00 | 751.25 | 53567 | -3.56% |
| 18 Nov 2024 | 791.05 | 810.80 | 839.00 | 781.00 | 57313 | -7.16% |
| 14 Nov 2024 | 852.10 | 834.10 | 859.75 | 786.80 | 74434 | -5.01% |
| 13 Nov 2024 | 897.05 | 914.00 | 921.25 | 871.25 | 32323 | -2.63% |
| 12 Nov 2024 | 921.25 | 875.50 | 982.00 | 875.50 | 111905 | 7.80% |
| 11 Nov 2024 | 854.56 | 882.50 | 883.75 | 803.75 | 34512 | -0.80% |
| 08 Nov 2024 | 861.46 | 882.50 | 882.50 | 858.75 | 21240 | -0.27% |
| 07 Nov 2024 | 863.80 | 862.50 | 879.99 | 856.25 | 11606 | 0.19% |
| 06 Nov 2024 | 862.18 | 880.00 | 900.00 | 857.50 | 18126 | -1.62% |
| 05 Nov 2024 | 876.40 | 910.00 | 910.00 | 870.00 | 17487 | -0.79% |
| 04 Nov 2024 | 883.35 | 931.00 | 931.00 | 858.75 | 27386 | 0.60% |
| 01 Nov 2024 | 878.05 | 850.00 | 904.75 | 844.11 | 15468 | 6.62% |
| 31 Oct 2024 | 823.51 | 797.25 | 827.25 | 787.50 | 10343 | 4.69% |
| 30 Oct 2024 | 786.63 | 746.25 | 793.75 | 741.39 | 10180 | 7.04% |
| 29 Oct 2024 | 734.91 | 730.00 | 743.43 | 722.81 | 6574 | 0.40% |
| 28 Oct 2024 | 731.95 | 731.25 | 749.98 | 717.80 | 4002 | 0.76% |
| 25 Oct 2024 | 726.43 | 743.53 | 759.50 | 721.75 | 5767 | -2.30% |
| 24 Oct 2024 | 743.53 | 774.00 | 779.23 | 737.50 | 5976 | -2.91% |
| 23 Oct 2024 | 765.85 | 747.50 | 789.00 | 747.25 | 4070 | -0.10% |
| 22 Oct 2024 | 766.59 | 794.00 | 812.35 | 762.50 | 9961 | -4.72% |
| 21 Oct 2024 | 804.59 | 826.00 | 837.50 | 796.95 | 6720 | -2.30% |
| 18 Oct 2024 | 823.54 | 797.96 | 826.00 | 791.25 | 6340 | 3.21% |
| 17 Oct 2024 | 797.96 | 790.73 | 812.50 | 785.10 | 5421 | 0.91% |
| 16 Oct 2024 | 790.73 | 812.25 | 812.25 | 780.48 | 5329 | -0.91% |
| 15 Oct 2024 | 797.98 | 816.75 | 816.75 | 795.00 | 6104 | -0.32% |
| 14 Oct 2024 | 800.53 | 814.63 | 835.00 | 787.95 | 9249 | -1.73% |
| 11 Oct 2024 | 814.63 | 829.36 | 837.24 | 807.50 | 6090 | -1.78% |
| 10 Oct 2024 | 829.36 | 853.25 | 854.75 | 826.73 | 7621 | -1.23% |
| 09 Oct 2024 | 839.68 | 833.26 | 862.50 | 833.26 | 11410 | 0.77% |
| 08 Oct 2024 | 833.26 | 786.25 | 855.00 | 730.00 | 15325 | 6.19% |
| 07 Oct 2024 | 784.66 | 850.00 | 862.50 | 687.50 | 29159 | -5.57% |
| 04 Oct 2024 | 830.90 | 842.43 | 867.43 | 825.03 | 25881 | 0.10% |
| 03 Oct 2024 | 830.03 | 852.64 | 874.94 | 788.45 | 62801 | -0.90% |
| 01 Oct 2024 | 837.59 | 751.25 | 850.00 | 750.00 | 96072 | 14.29% |
| 30 Sep 2024 | 732.84 | 700.00 | 756.61 | 695.03 | 95417 | 16.23% |
| 27 Sep 2024 | 630.51 | 639.99 | 640.50 | 627.25 | 4231 | 0.31% |
| 26 Sep 2024 | 628.55 | 643.05 | 652.45 | 623.94 | 4379 | -2.83% |
| 25 Sep 2024 | 646.85 | 664.00 | 664.00 | 640.00 | 2921 | -0.95% |
| 24 Sep 2024 | 653.08 | 632.36 | 661.24 | 629.63 | 4674 | 1.21% |
| 23 Sep 2024 | 645.26 | 649.04 | 656.18 | 623.10 | 8817 | -0.58% |
| 20 Sep 2024 | 649.04 | 661.00 | 665.98 | 642.50 | 3809 | -1.16% |
| 19 Sep 2024 | 656.64 | 671.25 | 671.25 | 642.50 | 5699 | 0.21% |
| 18 Sep 2024 | 655.24 | 660.00 | 672.45 | 641.38 | 3952 | -0.19% |
| 17 Sep 2024 | 656.49 | 683.70 | 683.70 | 647.50 | 7010 | -2.47% |
| 16 Sep 2024 | 673.14 | 673.45 | 685.74 | 657.50 | 8934 | 1.74% |
| 13 Sep 2024 | 661.60 | 664.50 | 699.50 | 652.50 | 14732 | 0.76% |
| 12 Sep 2024 | 656.64 | 645.00 | 673.99 | 644.75 | 12943 | 2.52% |
| 11 Sep 2024 | 640.48 | 607.00 | 650.00 | 595.20 | 16326 | 5.85% |
| 10 Sep 2024 | 605.09 | 620.25 | 620.25 | 600.51 | 17090 | -1.14% |
| 09 Sep 2024 | 612.09 | 613.50 | 621.25 | 587.50 | 10771 | 0.72% |
| 06 Sep 2024 | 607.74 | 550.00 | 611.25 | 550.00 | 34456 | 10.65% |
| 05 Sep 2024 | 549.24 | 531.25 | 556.25 | 531.25 | 13097 | 3.76% |
| 04 Sep 2024 | 529.35 | 506.25 | 534.75 | 490.31 | 9212 | 4.50% |
| 03 Sep 2024 | 506.55 | 542.50 | 542.50 | 502.50 | 13502 | -5.67% |
| 02 Sep 2024 | 536.98 | 543.00 | 549.99 | 532.50 | 9442 | 1.46% |
| 30 Aug 2024 | 529.25 | 511.25 | 530.00 | 508.00 | 10471 | 4.50% |
| 29 Aug 2024 | 506.48 | 500.50 | 509.93 | 500.50 | 5845 | 1.23% |
| 28 Aug 2024 | 500.34 | 498.48 | 512.99 | 496.24 | 7749 | 0.30% |
| 27 Aug 2024 | 498.85 | 512.48 | 512.99 | 493.75 | 6449 | -0.41% |
| 26 Aug 2024 | 500.90 | 511.25 | 512.99 | 490.25 | 3172 | -0.87% |
| 23 Aug 2024 | 505.28 | 506.50 | 511.25 | 490.43 | 4812 | 0.78% |
| 22 Aug 2024 | 501.35 | 488.50 | 514.75 | 481.25 | 10319 | 2.60% |
| 21 Aug 2024 | 488.64 | 486.25 | 497.49 | 478.75 | 4352 | -0.42% |
| 20 Aug 2024 | 490.69 | 496.75 | 503.75 | 485.25 | 3274 | -0.93% |
| 19 Aug 2024 | 495.31 | 512.50 | 524.45 | 485.00 | 7849 | -2.21% |
| 16 Aug 2024 | 506.48 | 495.00 | 510.00 | 492.50 | 3489 | 2.98% |
| 14 Aug 2024 | 491.83 | 490.00 | 508.49 | 487.48 | 3444 | 0.66% |
| 13 Aug 2024 | 488.59 | 524.75 | 530.75 | 482.75 | 5422 | -5.48% |
| 12 Aug 2024 | 516.91 | 542.50 | 547.50 | 512.51 | 8562 | -4.62% |
| 09 Aug 2024 | 541.93 | 507.51 | 542.49 | 507.51 | 19012 | 7.24% |
| 08 Aug 2024 | 505.34 | 507.50 | 507.50 | 494.01 | 4893 | 1.11% |
| 07 Aug 2024 | 499.81 | 535.00 | 537.15 | 498.75 | 11705 | -2.41% |
| 06 Aug 2024 | 512.15 | 483.75 | 570.25 | 483.75 | 21907 | 7.74% |
| 05 Aug 2024 | 475.34 | 453.75 | 479.73 | 441.08 | 22645 | -1.82% |
| 02 Aug 2024 | 484.15 | 506.25 | 506.25 | 481.31 | 18594 | 1.68% |
| 01 Aug 2024 | 476.14 | 462.50 | 482.25 | 447.50 | 10904 | 4.49% |
| 31 Jul 2024 | 455.69 | 449.99 | 465.00 | 446.50 | 9570 | 1.89% |
| 30 Jul 2024 | 447.24 | 442.00 | 455.00 | 442.00 | 5001 | 1.49% |
| 29 Jul 2024 | 440.69 | 437.50 | 446.75 | 437.48 | 5378 | 0.73% |
| 26 Jul 2024 | 437.50 | 438.25 | 445.98 | 437.25 | 5578 | -0.19% |
| 25 Jul 2024 | 438.33 | 437.50 | 447.00 | 437.25 | 2548 | -0.59% |
| 24 Jul 2024 | 440.95 | 443.25 | 451.23 | 437.25 | 6610 | -0.53% |
| 23 Jul 2024 | 443.30 | 437.83 | 450.00 | 435.00 | 11109 | 1.25% |
| 22 Jul 2024 | 437.83 | 437.50 | 441.25 | 429.25 | 7930 | -1.04% |
| 19 Jul 2024 | 442.44 | 462.25 | 462.25 | 435.00 | 16801 | 1.19% |
| 18 Jul 2024 | 437.24 | 422.75 | 438.50 | 415.30 | 18719 | 1.45% |
| 16 Jul 2024 | 431.01 | 428.50 | 437.25 | 414.15 | 5920 | 1.31% |
| 15 Jul 2024 | 425.43 | 411.51 | 432.50 | 403.50 | 9447 | 2.11% |
| 12 Jul 2024 | 416.64 | 406.25 | 425.00 | 400.95 | 7202 | 2.79% |
| 11 Jul 2024 | 405.35 | 402.50 | 408.71 | 395.00 | 8845 | 2.20% |
| 10 Jul 2024 | 396.61 | 408.75 | 408.75 | 388.75 | 7546 | -1.29% |
| 09 Jul 2024 | 401.81 | 410.00 | 410.00 | 400.00 | 3146 | -0.06% |
| 08 Jul 2024 | 402.06 | 415.25 | 425.00 | 400.00 | 10072 | -3.16% |
| 05 Jul 2024 | 415.18 | 437.25 | 437.25 | 402.50 | 15178 | -2.87% |
| 04 Jul 2024 | 427.44 | 433.75 | 442.50 | 415.00 | 9005 | -1.17% |
| 03 Jul 2024 | 432.51 | 457.58 | 466.08 | 429.95 | 11402 | -3.67% |
| 02 Jul 2024 | 449.00 | 435.00 | 461.00 | 412.75 | 29190 | 4.03% |
| 01 Jul 2024 | 431.59 | 416.73 | 433.75 | 408.75 | 27218 | 6.06% |
| 28 Jun 2024 | 406.94 | 397.00 | 416.48 | 396.00 | 20829 | 4.43% |
| 27 Jun 2024 | 389.68 | 384.75 | 404.95 | 380.00 | 22563 | 1.25% |
| 26 Jun 2024 | 384.86 | 375.00 | 390.00 | 365.56 | 14072 | 3.36% |
| 25 Jun 2024 | 372.35 | 370.00 | 373.53 | 366.25 | 7908 | 1.09% |
| 24 Jun 2024 | 368.33 | 369.21 | 370.00 | 362.53 | 3048 | 1.49% |
| 21 Jun 2024 | 362.94 | 369.75 | 369.93 | 362.50 | 3739 | -1.40% |
| 20 Jun 2024 | 368.11 | 371.25 | 371.25 | 366.28 | 3838 | -0.24% |
| 19 Jun 2024 | 368.98 | 374.75 | 374.75 | 365.26 | 5265 | -0.73% |
| 18 Jun 2024 | 371.70 | 372.50 | 377.50 | 363.81 | 8448 | -0.16% |
| 14 Jun 2024 | 372.29 | 369.99 | 373.75 | 360.86 | 13123 | 1.85% |
| 13 Jun 2024 | 365.51 | 363.25 | 372.48 | 356.25 | 15717 | 0.13% |
| 12 Jun 2024 | 365.05 | 372.00 | 372.00 | 362.00 | 6785 | 0.02% |
| 11 Jun 2024 | 364.98 | 369.18 | 374.74 | 364.00 | 5019 | -1.20% |
| 10 Jun 2024 | 369.43 | 375.63 | 378.21 | 364.01 | 6419 | -2.32% |
| 07 Jun 2024 | 378.21 | 366.75 | 385.00 | 356.25 | 16632 | 2.84% |
| 06 Jun 2024 | 367.78 | 356.25 | 372.50 | 346.25 | 11189 | 4.13% |
| 05 Jun 2024 | 353.20 | 321.60 | 362.50 | 302.65 | 12663 | 9.83% |
| 04 Jun 2024 | 321.60 | 343.75 | 343.75 | 310.00 | 9554 | -5.42% |
| 03 Jun 2024 | 340.04 | 375.00 | 375.00 | 337.50 | 16591 | -4.77% |
| 31 May 2024 | 357.08 | 375.00 | 375.00 | 354.54 | 3492 | -2.68% |
| 30 May 2024 | 366.91 | 385.00 | 395.00 | 363.75 | 20357 | 0.67% |
| 29 May 2024 | 364.46 | 341.75 | 368.41 | 341.75 | 7474 | 6.79% |
| 28 May 2024 | 341.29 | 347.75 | 352.43 | 338.63 | 8901 | -3.69% |
| 27 May 2024 | 354.38 | 382.50 | 385.98 | 349.94 | 18463 | -6.70% |
| 24 May 2024 | 379.81 | 404.25 | 404.43 | 375.00 | 14512 | -3.32% |
| 23 May 2024 | 392.84 | 377.50 | 396.25 | 371.25 | 20852 | 7.94% |
| 22 May 2024 | 363.94 | 380.00 | 392.98 | 358.75 | 39767 | 3.41% |
| 21 May 2024 | 351.94 | 315.54 | 359.83 | 315.54 | 28115 | 11.54% |
| 18 May 2024 | 315.54 | 315.96 | 317.45 | 312.95 | 1118 | -0.13% |
| 17 May 2024 | 315.96 | 317.50 | 321.24 | 313.25 | 3425 | -0.09% |
| 16 May 2024 | 316.23 | 318.29 | 320.73 | 312.75 | 4277 | -0.65% |
| 15 May 2024 | 318.29 | 319.00 | 323.55 | 317.15 | 3708 | -0.24% |
| 14 May 2024 | 319.06 | 313.04 | 324.95 | 313.04 | 2982 | 1.33% |
| 13 May 2024 | 314.88 | 322.49 | 322.49 | 310.00 | 2857 | -0.52% |
| 10 May 2024 | 316.53 | 314.05 | 322.45 | 311.28 | 3392 | -0.11% |
| 09 May 2024 | 316.89 | 327.50 | 327.50 | 316.25 | 1005 | -1.95% |
| 08 May 2024 | 323.18 | 311.25 | 327.50 | 311.25 | 4940 | 1.87% |
| 07 May 2024 | 317.24 | 324.48 | 324.48 | 310.50 | 3530 | -1.03% |
| 06 May 2024 | 320.53 | 327.50 | 327.50 | 312.83 | 2818 | -0.52% |
| 03 May 2024 | 322.19 | 324.00 | 327.45 | 320.25 | 3923 | -0.81% |
| 02 May 2024 | 324.81 | 325.00 | 327.75 | 319.01 | 7934 | 0.70% |
| 30 Apr 2024 | 322.56 | 319.76 | 324.75 | 319.75 | 3843 | 0.86% |
| 29 Apr 2024 | 319.80 | 322.88 | 327.50 | 316.50 | 7006 | -0.49% |
| 26 Apr 2024 | 321.38 | 326.38 | 326.38 | 315.50 | 2982 | 0.42% |
| 25 Apr 2024 | 320.05 | 326.00 | 330.00 | 317.80 | 6807 | -0.27% |
| 24 Apr 2024 | 320.93 | 321.75 | 327.50 | 317.53 | 4683 | 0.12% |
| 23 Apr 2024 | 320.56 | 316.23 | 321.75 | 312.84 | 6653 | 2.19% |
| 22 Apr 2024 | 313.69 | 311.00 | 319.73 | 305.70 | 6022 | 0.45% |
| 19 Apr 2024 | 312.28 | 310.00 | 314.49 | 300.98 | 4102 | 0.65% |
| 18 Apr 2024 | 310.25 | 312.50 | 316.20 | 310.00 | 10301 | 0.30% |
| 16 Apr 2024 | 309.33 | 311.13 | 317.49 | 306.53 | 3807 | -0.89% |
| 15 Apr 2024 | 312.10 | 312.00 | 315.00 | 303.00 | 6209 | -2.56% |
| 12 Apr 2024 | 320.31 | 321.25 | 322.25 | 312.75 | 5545 | 1.58% |
| 10 Apr 2024 | 315.34 | 317.25 | 317.25 | 307.56 | 4048 | 0.20% |
| 09 Apr 2024 | 314.70 | 321.25 | 321.25 | 312.06 | 5104 | -1.20% |
| 08 Apr 2024 | 318.53 | 323.75 | 323.75 | 311.53 | 8310 | 0.12% |
| 05 Apr 2024 | 318.15 | 299.00 | 322.49 | 299.00 | 8746 | 4.64% |
| 04 Apr 2024 | 304.04 | 304.33 | 308.00 | 298.25 | 2581 | -0.10% |
| 03 Apr 2024 | 304.33 | 298.75 | 305.00 | 298.75 | 5742 | 0.59% |
| 02 Apr 2024 | 302.56 | 305.50 | 305.50 | 298.00 | 5993 | -1.04% |
| 01 Apr 2024 | 305.73 | 287.50 | 314.75 | 287.50 | 9027 | 6.23% |
| 28 Mar 2024 | 287.81 | 288.50 | 293.75 | 286.26 | 3227 | -0.24% |
| 27 Mar 2024 | 288.50 | 291.71 | 294.63 | 287.50 | 5309 | -1.10% |
| 26 Mar 2024 | 291.70 | 294.98 | 295.00 | 283.95 | 14206 | -0.15% |
| 22 Mar 2024 | 292.14 | 291.56 | 297.46 | 291.50 | 2427 | -1.27% |
| 21 Mar 2024 | 295.90 | 296.00 | 303.60 | 292.01 | 5235 | 0.93% |
| 20 Mar 2024 | 293.16 | 294.00 | 296.00 | 289.08 | 2501 | 0.21% |
| 19 Mar 2024 | 292.54 | 298.99 | 298.99 | 290.00 | 2596 | -0.66% |
| 18 Mar 2024 | 294.48 | 300.00 | 302.50 | 285.00 | 6934 | -2.08% |
| 15 Mar 2024 | 300.74 | 289.50 | 313.00 | 287.50 | 8353 | 3.91% |
| 14 Mar 2024 | 289.43 | 270.49 | 292.50 | 261.38 | 5176 | 6.89% |
| 13 Mar 2024 | 270.78 | 281.49 | 285.73 | 262.50 | 16894 | -3.80% |
| 12 Mar 2024 | 281.49 | 290.01 | 293.93 | 277.50 | 8560 | -2.54% |
| 11 Mar 2024 | 288.83 | 296.25 | 297.40 | 288.03 | 10684 | -1.51% |
| 07 Mar 2024 | 293.26 | 297.78 | 301.50 | 283.21 | 7328 | -1.52% |
| 06 Mar 2024 | 297.78 | 298.75 | 302.50 | 290.00 | 8730 | -1.62% |
| 05 Mar 2024 | 302.68 | 301.25 | 304.99 | 301.25 | 4324 | 0.24% |
| 04 Mar 2024 | 301.95 | 300.56 | 305.00 | 300.51 | 5101 | -1.65% |
| 02 Mar 2024 | 307.03 | 304.25 | 308.75 | 299.25 | 966 | 0.89% |
| 01 Mar 2024 | 304.33 | 298.75 | 306.25 | 296.25 | 8550 | 2.35% |
| 29 Feb 2024 | 297.33 | 297.53 | 302.50 | 293.01 | 4642 | -0.33% |
| 28 Feb 2024 | 298.31 | 306.25 | 306.25 | 295.33 | 8653 | -0.54% |
| 27 Feb 2024 | 299.94 | 303.66 | 306.25 | 292.89 | 6526 | -1.23% |
| 26 Feb 2024 | 303.66 | 302.45 | 305.00 | 297.50 | 7002 | 1.02% |
| 23 Feb 2024 | 300.59 | 300.00 | 305.98 | 297.53 | 5494 | -0.17% |
| 22 Feb 2024 | 301.11 | 295.00 | 306.23 | 289.73 | 14312 | 2.59% |
| 21 Feb 2024 | 293.51 | 300.00 | 304.24 | 289.04 | 9241 | -1.02% |
| 20 Feb 2024 | 296.54 | 301.25 | 307.13 | 292.41 | 9597 | -1.94% |
| 19 Feb 2024 | 302.41 | 312.50 | 312.50 | 300.56 | 42424 | -1.98% |
| 16 Feb 2024 | 308.51 | 308.06 | 314.95 | 302.50 | 6711 | -0.80% |
| 15 Feb 2024 | 310.99 | 317.24 | 317.24 | 308.75 | 4264 | 0.93% |
| 14 Feb 2024 | 308.11 | 308.74 | 315.23 | 304.15 | 5816 | -0.41% |
| 13 Feb 2024 | 309.39 | 296.25 | 311.90 | 290.31 | 20244 | 4.00% |
| 12 Feb 2024 | 297.49 | 312.25 | 312.25 | 287.50 | 23159 | -3.83% |
| 09 Feb 2024 | 309.34 | 323.00 | 323.00 | 303.00 | 30991 | -4.23% |
| 08 Feb 2024 | 323.00 | 334.75 | 339.50 | 298.78 | 55032 | -6.43% |
| 07 Feb 2024 | 345.21 | 400.50 | 406.73 | 324.25 | 43936 | -13.70% |
| 06 Feb 2024 | 400.03 | 392.50 | 402.23 | 390.00 | 15386 | 2.79% |
| 05 Feb 2024 | 389.16 | 399.99 | 406.20 | 380.30 | 19536 | -0.95% |
| 02 Feb 2024 | 392.89 | 390.26 | 404.45 | 387.50 | 17853 | 0.97% |
| 01 Feb 2024 | 389.11 | 386.70 | 391.25 | 375.54 | 12656 | 1.77% |
| 31 Jan 2024 | 382.35 | 377.49 | 389.99 | 377.45 | 16398 | 2.13% |
| 30 Jan 2024 | 374.39 | 372.25 | 387.50 | 365.50 | 37688 | 1.63% |
| 29 Jan 2024 | 368.40 | 332.75 | 373.75 | 332.75 | 42307 | 10.82% |
| 25 Jan 2024 | 332.43 | 324.75 | 335.00 | 324.63 | 19552 | 4.22% |
| 24 Jan 2024 | 318.96 | 317.45 | 320.00 | 310.60 | 8879 | 3.09% |
| 23 Jan 2024 | 309.40 | 331.20 | 334.70 | 300.98 | 11482 | -3.57% |
| 20 Jan 2024 | 320.85 | 336.00 | 336.00 | 317.50 | 14231 | 0.92% |
| 19 Jan 2024 | 317.91 | 310.25 | 322.50 | 305.33 | 10206 | 4.10% |
| 18 Jan 2024 | 305.38 | 307.25 | 312.49 | 298.75 | 5238 | -0.37% |
| 17 Jan 2024 | 306.50 | 311.00 | 311.00 | 301.75 | 4802 | -0.88% |
| 16 Jan 2024 | 309.21 | 313.75 | 318.50 | 300.64 | 8788 | -1.37% |
| 15 Jan 2024 | 313.50 | 317.69 | 324.45 | 312.43 | 14609 | 0.35% |
| 12 Jan 2024 | 312.40 | 329.98 | 332.50 | 308.21 | 13099 | -3.69% |
| 11 Jan 2024 | 324.38 | 296.25 | 341.39 | 296.25 | 56127 | 8.94% |
| 10 Jan 2024 | 297.76 | 293.70 | 299.50 | 287.50 | 9344 | 1.91% |
| 09 Jan 2024 | 292.19 | 292.50 | 293.75 | 288.09 | 9519 | 0.81% |
| 08 Jan 2024 | 289.85 | 292.30 | 293.00 | 287.81 | 6714 | -0.07% |
| 05 Jan 2024 | 290.05 | 279.00 | 292.24 | 278.75 | 12256 | 3.22% |
| 04 Jan 2024 | 280.99 | 281.38 | 289.98 | 278.14 | 9601 | -0.14% |
| 03 Jan 2024 | 281.38 | 285.00 | 286.70 | 278.75 | 7378 | -2.16% |
| 02 Jan 2024 | 287.58 | 285.98 | 289.98 | 283.16 | 4387 | -0.32% |
| 01 Jan 2024 | 288.50 | 292.50 | 292.50 | 287.50 | 5983 | -1.11% |
| 29 Dec 2023 | 291.74 | 287.71 | 293.48 | 275.50 | 14399 | 1.40% |
| 28 Dec 2023 | 287.71 | 265.13 | 289.79 | 263.00 | 25223 | 8.57% |
| 27 Dec 2023 | 265.01 | 267.35 | 267.35 | 263.14 | 4793 | -0.14% |
| 26 Dec 2023 | 265.38 | 267.00 | 267.20 | 262.88 | 3331 | -0.42% |
| 22 Dec 2023 | 266.49 | 266.23 | 267.45 | 260.33 | 3784 | 1.11% |
| 21 Dec 2023 | 263.56 | 265.00 | 265.00 | 257.65 | 5672 | 0.29% |
| 20 Dec 2023 | 262.81 | 265.50 | 267.73 | 262.50 | 6699 | -1.17% |
| 19 Dec 2023 | 265.91 | 263.81 | 268.00 | 263.81 | 3889 | 0.08% |
| 18 Dec 2023 | 265.69 | 264.55 | 268.45 | 264.08 | 7243 | -0.64% |
| 15 Dec 2023 | 267.41 | 267.85 | 269.73 | 265.31 | 2654 | -0.16% |
| 14 Dec 2023 | 267.85 | 269.98 | 269.98 | 266.53 | 2729 | 0.65% |
| 13 Dec 2023 | 266.11 | 266.28 | 268.73 | 265.25 | 5580 | 0.27% |
| 12 Dec 2023 | 265.40 | 269.43 | 271.49 | 265.00 | 4534 | -1.00% |
| 11 Dec 2023 | 268.08 | 266.35 | 273.74 | 260.25 | 5197 | 0.65% |
| 08 Dec 2023 | 266.35 | 265.30 | 270.96 | 265.08 | 4494 | -0.73% |
| 07 Dec 2023 | 268.31 | 274.75 | 274.75 | 267.25 | 2913 | -0.97% |
| 06 Dec 2023 | 270.93 | 277.50 | 277.50 | 270.09 | 2812 | 0.31% |
| 05 Dec 2023 | 270.08 | 279.25 | 279.25 | 268.45 | 4781 | -2.09% |
| 04 Dec 2023 | 275.85 | 273.75 | 281.23 | 273.75 | 7407 | 0.09% |
| 01 Dec 2023 | 275.60 | 274.73 | 277.75 | 272.50 | 11239 | 1.78% |
| 30 Nov 2023 | 270.79 | 266.25 | 273.73 | 266.25 | 3650 | -0.28% |
| 29 Nov 2023 | 271.54 | 262.50 | 273.75 | 261.55 | 10409 | 2.07% |
| 28 Nov 2023 | 266.04 | 269.75 | 269.75 | 263.78 | 4665 | 0.53% |
| 24 Nov 2023 | 264.65 | 262.75 | 265.00 | 262.51 | 3191 | 0.92% |
| 23 Nov 2023 | 262.24 | 265.08 | 268.75 | 260.00 | 4548 | -1.54% |
| 22 Nov 2023 | 266.33 | 268.25 | 268.25 | 263.89 | 3844 | 0.78% |
| 21 Nov 2023 | 264.26 | 267.18 | 268.45 | 263.75 | 4066 | 0.13% |
| 20 Nov 2023 | 263.93 | 265.25 | 272.20 | 262.00 | 9834 | -3.26% |
| 17 Nov 2023 | 272.81 | 272.86 | 278.98 | 272.50 | 3963 | -0.02% |
| 16 Nov 2023 | 272.86 | 276.00 | 277.45 | 271.75 | 4488 | -1.22% |
| 15 Nov 2023 | 276.23 | 271.50 | 277.98 | 271.50 | 5159 | -0.60% |
| 13 Nov 2023 | 277.91 | 268.75 | 281.23 | 268.75 | 6866 | 1.15% |
| 12 Nov 2023 | 274.74 | 280.00 | 280.00 | 272.00 | 3769 | -1.34% |
| 10 Nov 2023 | 278.48 | 277.25 | 280.25 | 267.75 | 5742 | 2.94% |
| 09 Nov 2023 | 270.53 | 272.50 | 274.95 | 261.40 | 16311 | -2.67% |
| 08 Nov 2023 | 277.94 | 274.95 | 287.21 | 271.26 | 10331 | 2.07% |
| 07 Nov 2023 | 272.30 | 272.50 | 274.98 | 260.31 | 4860 | 1.51% |
| 06 Nov 2023 | 268.25 | 265.00 | 270.73 | 260.95 | 2651 | -0.47% |
| 03 Nov 2023 | 269.51 | 263.95 | 272.33 | 258.75 | 5051 | 2.06% |
| 02 Nov 2023 | 264.06 | 260.50 | 264.75 | 256.26 | 4811 | 0.02% |
| 01 Nov 2023 | 264.01 | 264.15 | 266.25 | 254.50 | 5435 | 1.47% |
| 31 Oct 2023 | 260.19 | 266.75 | 266.75 | 259.50 | 1819 | -0.63% |
| 30 Oct 2023 | 261.85 | 265.50 | 266.99 | 258.21 | 2682 | -1.33% |
| 27 Oct 2023 | 265.38 | 257.61 | 266.25 | 257.50 | 3111 | 3.02% |
| 26 Oct 2023 | 257.61 | 257.00 | 260.00 | 251.01 | 8031 | -0.16% |
| 25 Oct 2023 | 258.01 | 263.00 | 268.45 | 255.00 | 3212 | -2.47% |
| 23 Oct 2023 | 264.54 | 269.25 | 272.09 | 255.00 | 7487 | -1.70% |
| 20 Oct 2023 | 269.11 | 275.00 | 275.00 | 266.00 | 2040 | -0.46% |
| 19 Oct 2023 | 270.35 | 280.89 | 282.78 | 268.75 | 10168 | -3.75% |
| 18 Oct 2023 | 280.89 | 280.01 | 286.75 | 280.00 | 4692 | -0.80% |
| 17 Oct 2023 | 283.16 | 282.49 | 287.50 | 278.28 | 9368 | 0.24% |
| 16 Oct 2023 | 282.49 | 279.19 | 285.00 | 272.50 | 8198 | 1.23% |
| 13 Oct 2023 | 279.06 | 277.00 | 280.50 | 268.05 | 15028 | 1.94% |
| 12 Oct 2023 | 273.74 | 272.18 | 277.50 | 268.95 | 4588 | 0.75% |
| 11 Oct 2023 | 271.69 | 266.75 | 279.00 | 266.75 | 4034 | 1.85% |
| 10 Oct 2023 | 266.75 | 263.00 | 268.70 | 260.25 | 1014 | 1.65% |
| 09 Oct 2023 | 262.43 | 265.40 | 269.74 | 259.26 | 3811 | -3.06% |
| 06 Oct 2023 | 270.70 | 269.51 | 272.88 | 268.75 | 2228 | 0.37% |
| 05 Oct 2023 | 269.71 | 271.58 | 276.25 | 269.00 | 3244 | -0.61% |
| 04 Oct 2023 | 271.36 | 276.24 | 276.24 | 270.14 | 3546 | -0.96% |
| 03 Oct 2023 | 274.00 | 271.00 | 274.88 | 271.00 | 9468 | 1.15% |
| 29 Sep 2023 | 270.89 | 273.75 | 273.75 | 267.53 | 1602 | 0.74% |
| 28 Sep 2023 | 268.89 | 271.59 | 281.00 | 268.00 | 10806 | -0.99% |
| 27 Sep 2023 | 271.59 | 274.88 | 274.88 | 268.83 | 3474 | -0.51% |
| 26 Sep 2023 | 272.99 | 271.84 | 274.96 | 268.51 | 20335 | 1.82% |
| 25 Sep 2023 | 268.10 | 268.73 | 271.25 | 262.75 | 29678 | 2.06% |
| 22 Sep 2023 | 262.69 | 264.95 | 264.95 | 256.64 | 8525 | 0.26% |
| 21 Sep 2023 | 262.00 | 258.50 | 267.50 | 256.78 | 3535 | 2.13% |
| 20 Sep 2023 | 256.53 | 266.50 | 266.50 | 253.75 | 8527 | -3.74% |
| 18 Sep 2023 | 266.50 | 262.00 | 272.50 | 255.00 | 5483 | 2.08% |
| 15 Sep 2023 | 261.08 | 259.00 | 264.13 | 256.50 | 4039 | 1.12% |
| 14 Sep 2023 | 258.20 | 260.75 | 261.18 | 256.74 | 3891 | 0.78% |
| 13 Sep 2023 | 256.19 | 262.56 | 264.98 | 255.00 | 9117 | -2.43% |
| 12 Sep 2023 | 262.56 | 266.99 | 270.00 | 256.66 | 8580 | -1.66% |
| 11 Sep 2023 | 266.99 | 272.50 | 272.50 | 263.75 | 9289 | -0.87% |
| 08 Sep 2023 | 269.33 | 272.48 | 272.48 | 264.16 | 6224 | 0.82% |
| 07 Sep 2023 | 267.14 | 274.50 | 274.50 | 264.46 | 11456 | -1.90% |
| 06 Sep 2023 | 272.31 | 268.75 | 274.70 | 265.45 | 4149 | 0.84% |
| 05 Sep 2023 | 270.04 | 265.00 | 272.50 | 265.00 | 4842 | 2.27% |
| 04 Sep 2023 | 264.05 | 271.91 | 271.91 | 262.50 | 10127 | -2.89% |
| 01 Sep 2023 | 271.91 | 275.00 | 275.00 | 264.50 | 5009 | 1.78% |
| 31 Aug 2023 | 267.16 | 277.50 | 277.50 | 262.75 | 6380 | -1.68% |
| 30 Aug 2023 | 271.73 | 280.75 | 280.75 | 264.75 | 7024 | -1.10% |
| 29 Aug 2023 | 274.74 | 270.00 | 281.50 | 267.50 | 7707 | 1.60% |
| 28 Aug 2023 | 270.41 | 268.00 | 274.50 | 266.26 | 4864 | 0.94% |
| 25 Aug 2023 | 267.89 | 272.78 | 283.75 | 266.50 | 7741 | -2.32% |
| 24 Aug 2023 | 274.26 | 282.50 | 285.00 | 272.50 | 6936 | -1.86% |
| 23 Aug 2023 | 279.45 | 283.76 | 283.76 | 277.63 | 4722 | -1.52% |
| 22 Aug 2023 | 283.76 | 279.75 | 287.11 | 277.50 | 8619 | 2.49% |
| 21 Aug 2023 | 276.86 | 281.50 | 282.98 | 275.75 | 7253 | -0.71% |
| 18 Aug 2023 | 278.83 | 281.25 | 281.25 | 263.20 | 23257 | 3.12% |
| 17 Aug 2023 | 270.39 | 258.75 | 271.25 | 258.75 | 16740 | 5.41% |
| 16 Aug 2023 | 256.51 | 238.00 | 262.34 | 236.25 | 20838 | 8.05% |
| 14 Aug 2023 | 237.39 | 244.88 | 249.48 | 234.01 | 16198 | -2.99% |
| 11 Aug 2023 | 244.70 | 247.48 | 250.00 | 236.25 | 21642 | 0.32% |
| 10 Aug 2023 | 243.91 | 248.25 | 259.25 | 242.50 | 25980 | -3.08% |
| 09 Aug 2023 | 251.65 | 272.50 | 282.00 | 242.45 | 40365 | -8.53% |
| 08 Aug 2023 | 275.13 | 280.99 | 282.49 | 274.50 | 9446 | -1.21% |
| 07 Aug 2023 | 278.51 | 283.45 | 289.75 | 277.88 | 7808 | -1.74% |
| 04 Aug 2023 | 283.45 | 288.24 | 288.24 | 280.11 | 3666 | 0.36% |
| 03 Aug 2023 | 282.44 | 288.75 | 295.00 | 277.75 | 5906 | -2.17% |
| 02 Aug 2023 | 288.70 | 300.00 | 300.00 | 283.79 | 5019 | -2.00% |
| 01 Aug 2023 | 294.59 | 281.25 | 305.00 | 276.00 | 12353 | 6.69% |
| 31 Jul 2023 | 276.13 | 275.55 | 281.88 | 275.00 | 3592 | 0.21% |
| 28 Jul 2023 | 275.55 | 281.25 | 281.25 | 274.50 | 2568 | -1.55% |
| 27 Jul 2023 | 279.90 | 284.98 | 284.98 | 279.50 | 4038 | -0.01% |
| 26 Jul 2023 | 279.94 | 277.50 | 281.25 | 275.56 | 6644 | 1.69% |
| 25 Jul 2023 | 275.28 | 285.61 | 285.61 | 271.00 | 11941 | -1.13% |
| 24 Jul 2023 | 278.43 | 299.26 | 299.26 | 275.00 | 21475 | -6.96% |
| 21 Jul 2023 | 299.26 | 301.48 | 305.50 | 293.75 | 4341 | -0.74% |
| 20 Jul 2023 | 301.48 | 307.13 | 307.13 | 300.28 | 3967 | -0.89% |
| 19 Jul 2023 | 304.20 | 310.00 | 310.00 | 302.75 | 6030 | -0.69% |
| 18 Jul 2023 | 306.30 | 309.74 | 309.74 | 305.14 | 3440 | -0.59% |
| 17 Jul 2023 | 308.11 | 310.00 | 313.71 | 306.43 | 5026 | 0.27% |
| 14 Jul 2023 | 307.28 | 304.33 | 311.18 | 303.75 | 5686 | 0.98% |
| 13 Jul 2023 | 304.30 | 311.76 | 316.21 | 302.75 | 5490 | -2.52% |
| 12 Jul 2023 | 312.16 | 318.48 | 318.48 | 310.40 | 7750 | -0.25% |
| 11 Jul 2023 | 312.93 | 313.98 | 318.00 | 309.33 | 9192 | 1.50% |
| 10 Jul 2023 | 308.30 | 307.96 | 313.75 | 306.39 | 3599 | 0.16% |
| 07 Jul 2023 | 307.80 | 312.56 | 312.56 | 306.25 | 2967 | -1.63% |
| 06 Jul 2023 | 312.89 | 307.25 | 315.00 | 274.25 | 12062 | 3.87% |
| 05 Jul 2023 | 301.24 | 305.00 | 309.23 | 299.54 | 4599 | 0.05% |
| 04 Jul 2023 | 301.09 | 306.38 | 306.38 | 297.83 | 8907 | -1.94% |
| 03 Jul 2023 | 307.04 | 316.21 | 316.25 | 305.64 | 5387 | -1.27% |
| 30 Jun 2023 | 310.99 | 312.00 | 317.50 | 299.75 | 10499 | 1.75% |
| 28 Jun 2023 | 305.63 | 313.25 | 313.25 | 303.89 | 4720 | -1.14% |
| 27 Jun 2023 | 309.14 | 302.58 | 313.75 | 300.00 | 5450 | 1.67% |
| 26 Jun 2023 | 304.05 | 301.00 | 307.48 | 300.25 | 3215 | -0.08% |
| 23 Jun 2023 | 304.30 | 314.48 | 314.48 | 300.00 | 6029 | -1.71% |
| 22 Jun 2023 | 309.60 | 315.00 | 318.75 | 307.25 | 6121 | -1.62% |
| 21 Jun 2023 | 314.70 | 320.75 | 321.71 | 312.50 | 5041 | -0.70% |
| 20 Jun 2023 | 316.93 | 315.95 | 322.00 | 314.48 | 3742 | 0.31% |
| 19 Jun 2023 | 315.95 | 317.88 | 322.25 | 313.93 | 5113 | -0.61% |
| 16 Jun 2023 | 317.88 | 320.00 | 322.48 | 317.00 | 4921 | 0.29% |
| 15 Jun 2023 | 316.96 | 320.00 | 325.00 | 315.00 | 20388 | -3.08% |
| 14 Jun 2023 | 327.03 | 332.13 | 332.50 | 325.33 | 4812 | 0.01% |
| 13 Jun 2023 | 327.01 | 325.25 | 332.95 | 324.50 | 8188 | 0.45% |
| 12 Jun 2023 | 325.54 | 320.79 | 329.25 | 320.79 | 8022 | 1.48% |
| 09 Jun 2023 | 320.79 | 319.25 | 323.75 | 316.65 | 7046 | 0.49% |
| 08 Jun 2023 | 319.21 | 319.06 | 324.69 | 318.76 | 4544 | -0.92% |
| 07 Jun 2023 | 322.18 | 329.50 | 329.50 | 318.03 | 6868 | -0.36% |
| 06 Jun 2023 | 323.36 | 331.25 | 331.25 | 319.13 | 5550 | -1.39% |
| 05 Jun 2023 | 327.93 | 334.75 | 336.23 | 325.00 | 7854 | -0.72% |
| 02 Jun 2023 | 330.30 | 320.25 | 335.85 | 317.50 | 15369 | 3.21% |
| 01 Jun 2023 | 320.03 | 322.56 | 332.46 | 303.05 | 14453 | -1.33% |
| 31 May 2023 | 324.33 | 327.50 | 329.95 | 310.40 | 12946 | 1.35% |
| 30 May 2023 | 320.01 | 307.50 | 323.75 | 307.50 | 17015 | 4.09% |
| 29 May 2023 | 307.43 | 318.75 | 318.75 | 287.75 | 51196 | -4.80% |
| 26 May 2023 | 322.93 | 337.50 | 349.75 | 317.50 | 31071 | -4.35% |
| 25 May 2023 | 337.60 | 343.23 | 343.23 | 336.75 | 6692 | -0.06% |
| 24 May 2023 | 337.79 | 345.00 | 345.00 | 337.00 | 8069 | -0.94% |
| 23 May 2023 | 341.01 | 334.03 | 347.11 | 328.28 | 13839 | 1.99% |
| 22 May 2023 | 334.34 | 332.50 | 343.48 | 332.50 | 8679 | -0.55% |
| 19 May 2023 | 336.19 | 335.50 | 339.75 | 331.25 | 4893 | -0.04% |
| 18 May 2023 | 336.31 | 336.25 | 344.48 | 335.03 | 4936 | -0.33% |
| 17 May 2023 | 337.43 | 334.00 | 347.50 | 334.00 | 11124 | 1.47% |
| 16 May 2023 | 332.54 | 336.00 | 349.75 | 330.00 | 23331 | -0.88% |
| 15 May 2023 | 335.49 | 311.26 | 340.00 | 311.26 | 37940 | 8.09% |
| 12 May 2023 | 310.38 | 311.50 | 315.73 | 308.75 | 3371 | -0.67% |
| 11 May 2023 | 312.48 | 316.70 | 319.75 | 310.00 | 5742 | -0.16% |
| 10 May 2023 | 312.99 | 321.50 | 321.50 | 312.51 | 4568 | -1.11% |
| 09 May 2023 | 316.50 | 304.75 | 319.99 | 302.50 | 10412 | 3.79% |
| 08 May 2023 | 304.94 | 316.25 | 322.00 | 300.14 | 15374 | -3.38% |
| 05 May 2023 | 315.61 | 313.80 | 341.00 | 313.75 | 7374 | -1.03% |
| 04 May 2023 | 318.89 | 323.09 | 335.00 | 315.83 | 12320 | -1.30% |
| 03 May 2023 | 323.09 | 321.40 | 331.25 | 312.50 | 21287 | 1.76% |
| 02 May 2023 | 317.50 | 308.50 | 321.25 | 303.75 | 29465 | 4.92% |
| 28 Apr 2023 | 302.60 | 258.10 | 308.50 | 258.10 | 31732 | 17.27% |
| 27 Apr 2023 | 258.04 | 263.45 | 263.45 | 257.13 | 3669 | -0.23% |
| 26 Apr 2023 | 258.64 | 254.25 | 262.50 | 254.25 | 3466 | 0.26% |
| 25 Apr 2023 | 257.98 | 262.49 | 262.49 | 256.31 | 3660 | -0.53% |
| 24 Apr 2023 | 259.36 | 256.51 | 261.98 | 255.75 | 6483 | 0.83% |
| 21 Apr 2023 | 257.23 | 262.25 | 262.25 | 256.25 | 4283 | -0.30% |
| 20 Apr 2023 | 258.00 | 262.44 | 262.44 | 256.00 | 3340 | 0.08% |
| 19 Apr 2023 | 257.79 | 254.53 | 263.73 | 254.50 | 9903 | 1.16% |
| 18 Apr 2023 | 254.83 | 262.50 | 262.50 | 253.75 | 5910 | -1.80% |
| 17 Apr 2023 | 259.50 | 267.49 | 267.49 | 258.00 | 4824 | -0.82% |
| 13 Apr 2023 | 261.65 | 265.01 | 267.50 | 260.50 | 4517 | -0.95% |
| 12 Apr 2023 | 264.16 | 266.25 | 268.75 | 260.00 | 5353 | -0.56% |
| 11 Apr 2023 | 265.65 | 265.00 | 273.69 | 265.00 | 2754 | 0.07% |
| 10 Apr 2023 | 265.46 | 274.74 | 274.74 | 262.25 | 5484 | -2.03% |
| 06 Apr 2023 | 270.95 | 268.43 | 273.25 | 267.13 | 3913 | 0.94% |
| 05 Apr 2023 | 268.43 | 265.00 | 269.99 | 262.00 | 5144 | 2.20% |
| 03 Apr 2023 | 262.66 | 270.00 | 270.00 | 260.50 | 4030 | -1.48% |
| 31 Mar 2023 | 266.61 | 262.50 | 271.50 | 251.25 | 6120 | 2.33% |
| 29 Mar 2023 | 260.55 | 262.25 | 262.25 | 253.89 | 5996 | 1.38% |
| 28 Mar 2023 | 257.01 | 262.50 | 262.50 | 250.25 | 18399 | -1.70% |
| 27 Mar 2023 | 261.45 | 269.13 | 274.98 | 257.50 | 6738 | -1.52% |
| 24 Mar 2023 | 265.49 | 267.23 | 273.73 | 261.25 | 12312 | 1.77% |
| 23 Mar 2023 | 260.88 | 263.03 | 268.50 | 257.53 | 6280 | -0.82% |
| 22 Mar 2023 | 263.03 | 262.50 | 267.98 | 260.50 | 7859 | 0.22% |
| 21 Mar 2023 | 262.45 | 265.00 | 269.25 | 260.00 | 6599 | -0.17% |
| 20 Mar 2023 | 262.90 | 272.75 | 274.75 | 258.00 | 6748 | -4.64% |
| 17 Mar 2023 | 275.69 | 277.50 | 279.85 | 270.00 | 3476 | 2.60% |
| 16 Mar 2023 | 268.70 | 277.49 | 278.75 | 258.00 | 6640 | -2.07% |
| 15 Mar 2023 | 274.39 | 285.00 | 286.25 | 272.56 | 5243 | -2.04% |
| 14 Mar 2023 | 280.10 | 285.00 | 288.63 | 278.00 | 7310 | -0.37% |
| 13 Mar 2023 | 281.13 | 291.51 | 294.49 | 274.75 | 16588 | -4.53% |
| 10 Mar 2023 | 294.46 | 291.99 | 297.50 | 278.75 | 18106 | 1.95% |
| 09 Mar 2023 | 288.84 | 290.00 | 293.25 | 276.38 | 16009 | 0.66% |
| 08 Mar 2023 | 286.96 | 282.25 | 289.95 | 275.31 | 21065 | 3.08% |
| 06 Mar 2023 | 278.39 | 262.50 | 281.25 | 261.25 | 21382 | 7.79% |
| 03 Mar 2023 | 258.26 | 246.50 | 259.75 | 246.50 | 10734 | 4.14% |
| 02 Mar 2023 | 248.00 | 251.25 | 254.75 | 245.00 | 6681 | -1.57% |
| 01 Mar 2023 | 251.96 | 250.00 | 256.00 | 247.51 | 5682 | 0.93% |
| 28 Feb 2023 | 249.63 | 246.25 | 257.50 | 246.25 | 12196 | 0.73% |
| 27 Feb 2023 | 247.81 | 256.25 | 257.35 | 244.00 | 8995 | -2.63% |
| 24 Feb 2023 | 254.50 | 244.25 | 262.50 | 244.25 | 18507 | 2.74% |
| 23 Feb 2023 | 247.71 | 270.99 | 270.99 | 245.50 | 30362 | -6.84% |
| 22 Feb 2023 | 265.91 | 279.75 | 283.75 | 243.90 | 27620 | -4.58% |
| 21 Feb 2023 | 278.68 | 300.00 | 300.00 | 270.75 | 38188 | -4.45% |
| 20 Feb 2023 | 291.66 | 272.25 | 295.75 | 270.00 | 57488 | 8.99% |
| 17 Feb 2023 | 267.61 | 243.75 | 274.73 | 242.50 | 76785 | 10.41% |
| 16 Feb 2023 | 242.38 | 240.00 | 243.75 | 231.33 | 21773 | 2.78% |
| 15 Feb 2023 | 235.83 | 239.98 | 247.50 | 231.29 | 55931 | 2.56% |
| 14 Feb 2023 | 229.94 | 226.95 | 233.75 | 221.25 | 10209 | 2.76% |
| 13 Feb 2023 | 223.76 | 227.20 | 228.44 | 220.55 | 8034 | 0.22% |
| 10 Feb 2023 | 223.26 | 222.50 | 227.44 | 219.75 | 4330 | 1.65% |
| 09 Feb 2023 | 219.64 | 225.00 | 228.78 | 217.56 | 8992 | -1.30% |
| 08 Feb 2023 | 222.53 | 227.13 | 228.75 | 217.00 | 9432 | -1.28% |
| 07 Feb 2023 | 225.41 | 222.46 | 227.50 | 215.00 | 9925 | 2.93% |
| 06 Feb 2023 | 218.99 | 216.53 | 223.73 | 215.68 | 5370 | 1.45% |
| 03 Feb 2023 | 215.85 | 222.24 | 222.24 | 214.75 | 6655 | -1.62% |
| 02 Feb 2023 | 219.41 | 220.00 | 223.24 | 216.28 | 3472 | 1.89% |
| 01 Feb 2023 | 215.34 | 227.50 | 232.48 | 207.50 | 15411 | -4.35% |
| 31 Jan 2023 | 225.13 | 218.56 | 227.50 | 215.01 | 12951 | 4.88% |
| 30 Jan 2023 | 214.65 | 223.25 | 231.30 | 213.13 | 10798 | -4.06% |
| 27 Jan 2023 | 223.73 | 232.00 | 234.23 | 216.25 | 7910 | -3.06% |
| 25 Jan 2023 | 230.79 | 235.93 | 235.93 | 226.05 | 6671 | -0.47% |
| 24 Jan 2023 | 231.89 | 233.75 | 236.13 | 230.04 | 6634 | 0.48% |
| 23 Jan 2023 | 230.78 | 232.99 | 234.00 | 225.19 | 7966 | 0.48% |
| 20 Jan 2023 | 229.68 | 227.50 | 232.00 | 226.25 | 15997 | 1.90% |
| 19 Jan 2023 | 225.40 | 229.24 | 231.95 | 223.25 | 12930 | -1.68% |
| 18 Jan 2023 | 229.24 | 224.98 | 232.50 | 222.50 | 11304 | 3.12% |
| 17 Jan 2023 | 222.31 | 222.20 | 226.23 | 213.16 | 6462 | 1.25% |
| 16 Jan 2023 | 219.56 | 216.76 | 224.50 | 216.76 | 5101 | 0.70% |
| 13 Jan 2023 | 218.03 | 215.51 | 221.23 | 215.50 | 2317 | 0.48% |
| 12 Jan 2023 | 216.98 | 216.86 | 220.25 | 215.13 | 2085 | 0.28% |
| 11 Jan 2023 | 216.38 | 220.00 | 221.73 | 216.25 | 907 | -0.56% |
| 10 Jan 2023 | 217.59 | 216.75 | 220.00 | 214.25 | 2007 | -0.50% |
| 09 Jan 2023 | 218.69 | 224.50 | 224.50 | 217.50 | 1625 | -0.29% |
| 06 Jan 2023 | 219.33 | 227.49 | 227.49 | 218.74 | 5302 | -1.23% |
| 05 Jan 2023 | 222.06 | 227.46 | 228.00 | 214.34 | 7557 | 0.31% |
| 04 Jan 2023 | 221.38 | 222.25 | 225.00 | 218.75 | 6520 | 0.61% |
| 03 Jan 2023 | 220.04 | 217.00 | 221.20 | 211.25 | 8495 | 2.49% |
| 02 Jan 2023 | 214.70 | 221.25 | 221.25 | 200.91 | 3096 | -0.60% |
| 30 Dec 2022 | 215.99 | 213.20 | 220.00 | 213.20 | 2411 | 1.31% |
| 29 Dec 2022 | 213.20 | 206.28 | 217.50 | 206.28 | 3221 | 1.53% |
| 28 Dec 2022 | 209.99 | 209.05 | 219.50 | 207.50 | 2241 | -0.48% |
| 27 Dec 2022 | 211.01 | 201.24 | 215.00 | 201.24 | 6103 | 5.98% |
| 26 Dec 2022 | 199.10 | 188.01 | 200.50 | 188.01 | 5064 | 3.05% |
| 23 Dec 2022 | 193.20 | 202.50 | 208.73 | 187.76 | 11952 | -6.23% |
| 22 Dec 2022 | 206.04 | 212.78 | 218.75 | 205.50 | 14086 | -4.33% |
| 21 Dec 2022 | 215.36 | 228.00 | 231.23 | 215.00 | 6290 | -5.56% |
| 20 Dec 2022 | 228.04 | 229.50 | 230.00 | 220.75 | 5720 | 4.51% |
| 19 Dec 2022 | 218.20 | 223.74 | 223.74 | 216.29 | 3084 | -0.80% |
| 16 Dec 2022 | 219.96 | 222.79 | 227.00 | 218.76 | 3283 | -1.72% |
| 15 Dec 2022 | 223.81 | 232.24 | 232.24 | 220.24 | 7469 | -2.11% |
| 14 Dec 2022 | 228.64 | 228.00 | 231.75 | 225.65 | 6193 | 0.27% |
| 13 Dec 2022 | 228.03 | 234.99 | 235.00 | 225.00 | 4503 | -0.86% |
| 12 Dec 2022 | 230.00 | 228.65 | 233.75 | 222.50 | 4877 | 1.21% |
| 09 Dec 2022 | 227.26 | 238.50 | 238.50 | 222.00 | 8615 | -2.79% |
| 08 Dec 2022 | 233.78 | 230.75 | 240.00 | 230.00 | 16158 | 1.86% |
| 07 Dec 2022 | 229.51 | 220.00 | 237.00 | 219.06 | 29673 | 6.61% |
| 06 Dec 2022 | 215.29 | 206.48 | 217.21 | 205.00 | 8729 | 4.24% |
| 05 Dec 2022 | 206.54 | 211.00 | 214.75 | 204.63 | 9240 | -2.16% |
| 02 Dec 2022 | 211.09 | 214.75 | 214.75 | 210.00 | 4051 | 0.30% |
| 01 Dec 2022 | 210.45 | 216.91 | 216.91 | 207.75 | 4350 | -1.65% |
| 30 Nov 2022 | 213.99 | 214.99 | 216.78 | 211.28 | 3588 | 0.69% |
| 29 Nov 2022 | 212.53 | 215.00 | 218.48 | 210.25 | 6014 | -1.15% |
| 28 Nov 2022 | 215.01 | 210.03 | 217.50 | 208.06 | 6259 | 1.41% |
| 25 Nov 2022 | 212.03 | 213.75 | 215.75 | 207.03 | 5914 | 0.33% |
| 24 Nov 2022 | 211.34 | 213.50 | 214.25 | 210.03 | 3788 | -1.29% |
| 23 Nov 2022 | 214.11 | 216.25 | 221.25 | 213.75 | 3954 | -0.93% |
| 22 Nov 2022 | 216.11 | 217.48 | 219.25 | 214.00 | 6043 | 0.99% |
| 21 Nov 2022 | 213.99 | 215.81 | 221.98 | 211.25 | 7657 | -0.80% |
| 18 Nov 2022 | 215.71 | 219.79 | 225.00 | 210.33 | 6409 | -1.28% |
| 17 Nov 2022 | 218.50 | 229.75 | 229.95 | 216.25 | 6700 | -2.80% |
| 16 Nov 2022 | 224.79 | 215.50 | 230.00 | 215.50 | 14972 | 4.43% |
| 15 Nov 2022 | 215.26 | 217.50 | 222.36 | 214.00 | 4570 | -1.34% |
| 14 Nov 2022 | 218.19 | 216.25 | 222.90 | 212.55 | 12990 | 0.13% |
| 11 Nov 2022 | 217.90 | 222.50 | 227.50 | 217.50 | 163424 | -1.84% |
| 10 Nov 2022 | 221.98 | 217.75 | 223.73 | 212.88 | 8225 | -0.18% |
| 09 Nov 2022 | 222.39 | 223.00 | 229.74 | 218.08 | 9918 | -0.29% |
| 07 Nov 2022 | 223.04 | 236.25 | 241.00 | 220.25 | 19963 | -5.71% |
| 04 Nov 2022 | 236.54 | 246.23 | 252.25 | 235.31 | 20850 | -1.97% |
| 03 Nov 2022 | 241.30 | 235.00 | 248.75 | 234.00 | 24002 | 2.59% |
| 02 Nov 2022 | 235.21 | 214.88 | 237.36 | 210.75 | 67654 | 9.00% |
| 01 Nov 2022 | 215.79 | 230.00 | 236.25 | 210.31 | 39825 | -5.08% |
| 31 Oct 2022 | 227.34 | 218.50 | 231.25 | 215.03 | 31011 | 5.87% |
| 28 Oct 2022 | 214.73 | 210.13 | 218.50 | 205.53 | 28033 | 2.24% |
| 27 Oct 2022 | 210.03 | 206.00 | 216.25 | 200.53 | 28723 | 1.93% |
| 25 Oct 2022 | 206.06 | 198.48 | 208.50 | 194.14 | 38656 | 4.90% |
| 24 Oct 2022 | 196.43 | 180.00 | 200.00 | 180.00 | 32360 | 11.49% |
| 21 Oct 2022 | 176.19 | 183.50 | 186.25 | 171.39 | 54321 | 4.24% |
| 20 Oct 2022 | 169.03 | 162.50 | 169.03 | 162.50 | 35853 | 20.00% |
| 19 Oct 2022 | 140.86 | 140.13 | 144.74 | 132.50 | 9708 | -0.55% |
| 18 Oct 2022 | 141.64 | 142.55 | 144.75 | 140.34 | 5878 | -1.63% |
| 17 Oct 2022 | 143.99 | 142.50 | 144.75 | 142.50 | 4615 | 0.90% |
| 14 Oct 2022 | 142.70 | 142.50 | 144.49 | 142.50 | 2356 | 0.28% |
| 13 Oct 2022 | 142.30 | 143.75 | 144.75 | 140.00 | 3577 | -0.32% |
| 12 Oct 2022 | 142.75 | 142.50 | 143.75 | 141.00 | 1983 | -0.17% |
| 11 Oct 2022 | 142.99 | 144.75 | 144.75 | 142.50 | 2807 | -0.19% |
| 10 Oct 2022 | 143.26 | 146.83 | 146.83 | 142.50 | 2224 | -0.07% |
| 07 Oct 2022 | 143.36 | 147.98 | 147.98 | 142.50 | 3733 | -0.76% |
| 06 Oct 2022 | 144.46 | 142.29 | 145.25 | 142.29 | 2598 | 1.25% |
| 04 Oct 2022 | 142.68 | 142.25 | 149.50 | 138.15 | 3327 | 1.57% |
| 03 Oct 2022 | 140.48 | 145.59 | 146.75 | 138.00 | 2390 | -3.09% |
| 30 Sep 2022 | 144.96 | 145.63 | 147.23 | 143.33 | 2753 | 0.01% |
| 29 Sep 2022 | 144.95 | 146.74 | 152.00 | 143.00 | 2794 | 1.48% |
| 28 Sep 2022 | 142.84 | 146.76 | 146.76 | 140.00 | 8091 | -3.57% |
| 27 Sep 2022 | 148.13 | 148.68 | 152.23 | 146.38 | 4419 | -0.37% |
| 26 Sep 2022 | 148.68 | 155.00 | 156.10 | 145.66 | 4891 | -4.75% |
| 23 Sep 2022 | 156.10 | 157.55 | 162.19 | 155.00 | 3250 | -1.51% |
| 22 Sep 2022 | 158.49 | 162.23 | 166.25 | 157.54 | 5174 | -3.25% |
| 21 Sep 2022 | 163.81 | 165.29 | 169.95 | 163.00 | 4484 | -0.90% |
| 20 Sep 2022 | 165.29 | 169.25 | 173.00 | 164.25 | 10189 | -1.76% |
| 19 Sep 2022 | 168.25 | 163.33 | 173.25 | 161.50 | 11696 | 4.19% |
| 16 Sep 2022 | 161.48 | 163.25 | 169.96 | 157.89 | 12073 | -0.29% |
| 15 Sep 2022 | 161.95 | 147.28 | 169.96 | 147.28 | 38402 | 11.94% |
| 14 Sep 2022 | 144.68 | 137.50 | 166.44 | 134.40 | 7083 | 4.31% |
| 13 Sep 2022 | 138.70 | 134.75 | 139.25 | 134.59 | 4221 | 1.37% |
| 12 Sep 2022 | 136.83 | 133.63 | 137.98 | 133.63 | 3349 | 1.16% |
| 09 Sep 2022 | 135.26 | 137.25 | 137.25 | 132.50 | 2260 | -0.65% |
| 08 Sep 2022 | 136.14 | 133.38 | 137.25 | 133.38 | 5323 | 2.78% |
| 07 Sep 2022 | 132.46 | 134.18 | 134.73 | 131.55 | 2672 | -1.28% |
| 06 Sep 2022 | 134.18 | 134.73 | 136.79 | 133.35 | 3177 | 1.04% |
| 05 Sep 2022 | 132.80 | 135.50 | 135.51 | 131.25 | 4341 | -0.78% |
| 02 Sep 2022 | 133.85 | 131.25 | 135.73 | 131.25 | 5473 | 2.06% |
| 01 Sep 2022 | 131.15 | 131.75 | 133.45 | 129.39 | 2078 | -0.58% |
| 30 Aug 2022 | 131.91 | 132.25 | 133.00 | 130.79 | 3076 | 1.02% |
| 29 Aug 2022 | 130.58 | 129.26 | 131.45 | 126.55 | 2185 | -0.78% |
| 26 Aug 2022 | 131.61 | 133.00 | 133.00 | 129.25 | 3652 | 0.51% |
| 25 Aug 2022 | 130.94 | 132.25 | 133.74 | 130.28 | 1456 | 0.55% |
| 24 Aug 2022 | 130.23 | 132.25 | 133.71 | 129.79 | 3637 | -1.33% |
| 23 Aug 2022 | 131.99 | 130.88 | 132.75 | 130.88 | 3029 | 0.85% |
| 22 Aug 2022 | 130.88 | 130.79 | 134.21 | 130.75 | 1930 | -0.88% |
| 19 Aug 2022 | 132.04 | 132.75 | 134.48 | 131.26 | 2701 | 0.21% |
| 18 Aug 2022 | 131.76 | 131.26 | 134.74 | 131.26 | 3509 | -0.95% |
| 17 Aug 2022 | 133.03 | 133.70 | 136.70 | 131.20 | 6500 | 1.39% |
| 16 Aug 2022 | 131.20 | 137.26 | 137.75 | 128.75 | 14351 | -4.78% |
| 12 Aug 2022 | 137.79 | 142.25 | 142.25 | 137.25 | 4744 | -1.29% |
| 11 Aug 2022 | 139.59 | 138.79 | 141.23 | 138.79 | 1273 | 0.42% |
| 10 Aug 2022 | 139.01 | 140.00 | 142.50 | 138.75 | 2368 | -1.52% |
| 08 Aug 2022 | 141.15 | 142.25 | 144.75 | 140.03 | 3015 | -0.98% |
| 05 Aug 2022 | 142.55 | 141.25 | 144.74 | 140.25 | 3616 | 1.29% |
| 04 Aug 2022 | 140.73 | 141.25 | 143.60 | 138.75 | 2788 | -0.86% |
| 03 Aug 2022 | 141.95 | 144.10 | 144.10 | 138.75 | 3462 | 0.47% |
| 02 Aug 2022 | 141.29 | 142.00 | 143.46 | 138.16 | 2245 | -0.43% |
| 01 Aug 2022 | 141.90 | 140.93 | 144.48 | 135.76 | 4203 | 2.51% |
| 29 Jul 2022 | 138.43 | 138.00 | 139.75 | 137.79 | 2900 | 1.82% |
| 28 Jul 2022 | 135.96 | 139.98 | 139.98 | 135.29 | 2066 | -0.56% |
| 27 Jul 2022 | 136.73 | 138.03 | 140.91 | 132.63 | 3036 | -1.84% |
| 26 Jul 2022 | 139.29 | 143.70 | 143.75 | 138.78 | 2013 | -1.94% |
| 25 Jul 2022 | 142.04 | 144.13 | 144.69 | 139.25 | 1914 | 0.49% |
| 22 Jul 2022 | 141.35 | 144.91 | 144.91 | 139.25 | 4408 | -0.13% |
| 21 Jul 2022 | 141.53 | 137.25 | 144.75 | 135.50 | 11422 | 5.45% |
| 20 Jul 2022 | 134.21 | 129.73 | 140.00 | 129.73 | 5834 | 4.01% |
| 19 Jul 2022 | 129.04 | 129.24 | 129.25 | 127.18 | 1990 | 1.37% |
| 18 Jul 2022 | 127.30 | 125.94 | 129.63 | 125.94 | 1201 | 1.03% |
| 15 Jul 2022 | 126.00 | 126.25 | 128.49 | 125.00 | 697 | -0.21% |
| 14 Jul 2022 | 126.26 | 125.64 | 127.50 | 125.16 | 763 | 0.49% |
| 13 Jul 2022 | 125.64 | 127.13 | 127.50 | 125.28 | 1883 | -0.25% |
| 12 Jul 2022 | 125.95 | 125.25 | 126.69 | 123.88 | 2188 | 0.21% |
| 11 Jul 2022 | 125.69 | 125.23 | 126.15 | 122.50 | 1796 | 0.37% |
| 08 Jul 2022 | 125.23 | 127.24 | 129.74 | 125.00 | 4146 | 0.00% |
| 07 Jul 2022 | 125.23 | 124.48 | 127.50 | 120.78 | 3750 | 1.56% |
| 06 Jul 2022 | 123.31 | 124.75 | 124.75 | 122.61 | 1730 | 0.21% |
| 05 Jul 2022 | 123.05 | 124.75 | 125.61 | 120.33 | 3102 | 0.38% |
| 04 Jul 2022 | 122.58 | 124.75 | 124.75 | 120.31 | 3594 | -0.39% |
| 01 Jul 2022 | 123.06 | 123.75 | 124.49 | 122.49 | 2033 | 0.10% |
| 30 Jun 2022 | 122.94 | 123.25 | 125.68 | 122.25 | 1986 | -0.60% |
| 29 Jun 2022 | 123.68 | 125.00 | 125.00 | 122.00 | 1947 | -1.25% |
| 28 Jun 2022 | 125.25 | 125.50 | 126.45 | 122.50 | 2569 | -0.26% |
| 27 Jun 2022 | 125.58 | 126.28 | 128.75 | 125.18 | 2415 | 0.28% |
| 24 Jun 2022 | 125.23 | 126.71 | 126.71 | 124.05 | 1083 | 0.51% |
| 23 Jun 2022 | 124.59 | 127.00 | 129.75 | 122.50 | 3131 | 0.78% |
| 22 Jun 2022 | 123.63 | 123.75 | 126.99 | 117.76 | 2892 | 0.60% |
| 21 Jun 2022 | 122.89 | 119.93 | 125.75 | 118.33 | 4576 | 3.24% |
| 20 Jun 2022 | 119.03 | 130.25 | 130.25 | 115.15 | 5387 | -5.20% |
| 17 Jun 2022 | 125.56 | 127.50 | 129.99 | 124.00 | 3835 | -1.29% |
| 16 Jun 2022 | 127.20 | 134.34 | 134.34 | 125.03 | 6478 | -3.37% |
| 15 Jun 2022 | 131.64 | 137.25 | 137.25 | 128.13 | 4677 | 2.62% |
| 14 Jun 2022 | 128.28 | 128.14 | 133.48 | 127.55 | 2441 | -2.63% |
| 13 Jun 2022 | 131.75 | 130.00 | 132.33 | 127.50 | 5353 | 0.14% |
| 10 Jun 2022 | 131.56 | 130.28 | 132.50 | 127.75 | 1709 | 0.04% |
| 09 Jun 2022 | 131.51 | 132.50 | 132.50 | 130.28 | 1037 | -0.47% |
| 08 Jun 2022 | 132.13 | 134.60 | 134.60 | 130.00 | 3616 | 0.11% |
| 07 Jun 2022 | 131.98 | 131.25 | 135.00 | 129.25 | 3791 | 1.17% |
| 06 Jun 2022 | 130.46 | 132.50 | 135.95 | 130.00 | 2524 | -1.00% |
| 03 Jun 2022 | 131.78 | 133.00 | 133.00 | 131.25 | 3405 | -0.70% |
| 02 Jun 2022 | 132.71 | 136.39 | 136.39 | 131.25 | 3964 | -0.75% |
| 01 Jun 2022 | 133.71 | 135.95 | 135.95 | 132.78 | 4714 | 0.27% |
| 31 May 2022 | 133.35 | 135.00 | 137.25 | 132.75 | 8150 | -2.44% |
| 30 May 2022 | 136.68 | 140.00 | 140.00 | 133.78 | 12287 | -3.08% |
| 27 May 2022 | 141.03 | 138.75 | 142.48 | 135.50 | 2043 | 2.19% |
| 26 May 2022 | 138.01 | 135.25 | 140.00 | 132.50 | 3675 | 0.57% |
| 25 May 2022 | 137.23 | 141.75 | 143.25 | 135.25 | 1809 | -1.12% |
| 24 May 2022 | 138.78 | 138.25 | 143.49 | 135.25 | 3320 | -0.36% |
| 23 May 2022 | 139.28 | 145.04 | 146.58 | 137.80 | 4364 | -3.94% |
| 20 May 2022 | 144.99 | 140.30 | 161.93 | 132.50 | 25228 | 3.68% |
| 19 May 2022 | 139.84 | 142.53 | 147.75 | 135.90 | 6164 | -5.41% |
| 18 May 2022 | 147.84 | 145.01 | 149.00 | 145.01 | 3143 | 2.14% |
| 17 May 2022 | 144.74 | 147.00 | 149.23 | 137.50 | 3893 | 1.08% |
| 16 May 2022 | 143.20 | 149.00 | 149.00 | 135.00 | 2651 | -0.15% |
| 13 May 2022 | 143.41 | 153.74 | 153.74 | 132.75 | 9710 | -1.61% |
| 12 May 2022 | 145.75 | 134.00 | 149.99 | 134.00 | 7524 | 6.87% |
| 11 May 2022 | 136.38 | 143.75 | 152.50 | 130.00 | 6160 | -5.19% |
| 10 May 2022 | 143.84 | 145.25 | 150.00 | 142.69 | 4199 | -3.20% |
| 09 May 2022 | 148.59 | 156.00 | 156.00 | 128.80 | 9228 | -5.17% |
| 06 May 2022 | 156.69 | 160.00 | 162.24 | 154.75 | 5419 | -3.24% |
| 05 May 2022 | 161.93 | 165.00 | 167.13 | 157.54 | 2971 | -0.83% |
| 04 May 2022 | 163.29 | 166.25 | 167.25 | 162.50 | 3806 | 0.34% |
| 02 May 2022 | 162.74 | 163.25 | 168.75 | 160.65 | 2983 | -1.11% |
| 29 Apr 2022 | 164.56 | 165.25 | 166.25 | 163.40 | 3070 | 0.08% |
| 28 Apr 2022 | 164.43 | 163.75 | 167.50 | 162.55 | 3631 | -0.32% |
| 27 Apr 2022 | 164.95 | 172.25 | 172.25 | 164.15 | 2523 | -1.60% |
| 26 Apr 2022 | 167.63 | 174.75 | 174.95 | 166.25 | 2184 | -1.13% |
| 25 Apr 2022 | 169.54 | 174.75 | 174.75 | 168.75 | 3794 | -0.70% |
| 22 Apr 2022 | 170.74 | 173.50 | 175.00 | 169.26 | 4338 | -1.07% |
| 21 Apr 2022 | 172.59 | 169.25 | 175.49 | 169.25 | 2402 | 0.50% |
| 20 Apr 2022 | 171.73 | 175.75 | 175.75 | 170.50 | 2365 | -1.00% |
| 19 Apr 2022 | 173.46 | 172.64 | 178.75 | 172.64 | 4337 | -0.90% |
| 18 Apr 2022 | 175.04 | 175.50 | 177.25 | 172.00 | 7665 | -0.08% |
| 13 Apr 2022 | 175.18 | 173.50 | 176.23 | 172.50 | 5232 | 0.83% |
| 12 Apr 2022 | 173.73 | 175.50 | 177.00 | 172.50 | 4473 | -1.00% |
| 11 Apr 2022 | 175.49 | 176.93 | 178.25 | 173.79 | 7824 | 1.03% |
| 08 Apr 2022 | 173.70 | 176.50 | 178.75 | 171.25 | 8954 | -0.83% |
| 07 Apr 2022 | 175.15 | 179.88 | 179.88 | 173.25 | 3571 | -1.04% |
| 06 Apr 2022 | 176.99 | 178.56 | 179.98 | 175.26 | 6809 | 0.25% |
| 05 Apr 2022 | 176.55 | 168.39 | 178.75 | 168.04 | 9960 | 5.74% |
| 04 Apr 2022 | 166.96 | 162.00 | 168.00 | 162.00 | 8565 | 3.53% |
| 01 Apr 2022 | 161.26 | 162.24 | 162.24 | 156.28 | 15226 | 2.01% |
| 31 Mar 2022 | 158.08 | 169.75 | 169.98 | 156.25 | 12715 | -4.40% |
| 30 Mar 2022 | 165.36 | 160.99 | 167.50 | 160.99 | 9928 | 3.91% |
| 29 Mar 2022 | 159.14 | 167.75 | 169.73 | 157.54 | 14373 | -5.12% |
| 28 Mar 2022 | 167.73 | 174.75 | 174.75 | 166.39 | 9848 | -3.02% |
| 25 Mar 2022 | 172.95 | 175.25 | 177.50 | 171.25 | 6932 | -0.78% |
| 24 Mar 2022 | 174.31 | 174.25 | 178.75 | 166.39 | 7716 | -0.27% |
| 23 Mar 2022 | 174.79 | 179.75 | 179.75 | 174.25 | 6933 | -1.00% |
| 22 Mar 2022 | 176.56 | 174.75 | 177.95 | 172.50 | 6468 | 2.12% |
| 21 Mar 2022 | 172.90 | 178.75 | 178.75 | 150.39 | 10843 | -2.61% |
| 17 Mar 2022 | 177.54 | 181.74 | 182.15 | 176.75 | 4545 | -0.20% |
| 16 Mar 2022 | 177.89 | 182.49 | 182.98 | 176.41 | 8045 | -0.79% |
| 15 Mar 2022 | 179.31 | 182.49 | 182.49 | 178.75 | 3272 | 0.04% |
| 14 Mar 2022 | 179.24 | 183.38 | 184.50 | 176.25 | 4869 | -1.94% |
| 11 Mar 2022 | 182.78 | 185.00 | 188.75 | 182.00 | 6584 | -1.04% |
| 10 Mar 2022 | 184.70 | 186.99 | 186.99 | 180.91 | 5918 | 2.55% |
| 09 Mar 2022 | 180.10 | 177.50 | 183.74 | 177.50 | 6896 | 0.35% |
| 08 Mar 2022 | 179.48 | 181.24 | 184.70 | 173.75 | 7549 | 0.61% |
| 07 Mar 2022 | 178.39 | 181.89 | 181.89 | 175.81 | 6243 | -1.92% |
| 04 Mar 2022 | 181.89 | 184.76 | 188.69 | 180.33 | 6155 | -4.66% |
| 03 Mar 2022 | 190.79 | 185.26 | 192.75 | 185.26 | 10935 | 3.15% |
| 02 Mar 2022 | 184.96 | 178.50 | 188.75 | 175.39 | 11794 | 2.16% |
| 28 Feb 2022 | 181.05 | 167.54 | 181.56 | 162.00 | 9777 | 7.97% |
| 25 Feb 2022 | 167.69 | 155.75 | 169.50 | 155.75 | 9450 | 8.90% |
| 24 Feb 2022 | 153.99 | 164.99 | 175.00 | 150.33 | 16230 | -10.01% |
| 23 Feb 2022 | 171.11 | 169.75 | 171.75 | 168.75 | 2507 | 3.10% |
| 22 Feb 2022 | 165.96 | 165.50 | 170.75 | 162.55 | 8355 | -2.86% |
| 21 Feb 2022 | 170.84 | 174.75 | 177.20 | 162.25 | 13211 | -4.15% |
| 18 Feb 2022 | 178.24 | 178.49 | 181.21 | 170.04 | 8096 | -0.02% |
| 17 Feb 2022 | 178.28 | 181.29 | 183.74 | 175.00 | 10013 | -1.28% |
| 16 Feb 2022 | 180.59 | 189.25 | 189.25 | 176.75 | 9297 | -1.75% |
| 15 Feb 2022 | 183.80 | 177.25 | 189.73 | 177.25 | 13632 | 3.72% |
| 14 Feb 2022 | 177.21 | 185.75 | 185.75 | 175.00 | 32990 | -9.95% |
| 11 Feb 2022 | 196.79 | 191.83 | 208.25 | 191.83 | 147770 | -17.93% |
| 10 Feb 2022 | 239.78 | 248.33 | 248.89 | 235.00 | 10618 | -3.44% |
| 09 Feb 2022 | 248.33 | 247.25 | 248.88 | 238.15 | 3307 | 2.05% |
| 08 Feb 2022 | 243.35 | 250.00 | 254.68 | 235.15 | 7848 | -3.26% |
| 07 Feb 2022 | 251.56 | 254.74 | 256.00 | 246.26 | 6731 | 0.22% |
| 04 Feb 2022 | 251.00 | 254.74 | 254.74 | 238.01 | 4872 | -1.26% |
| 03 Feb 2022 | 254.21 | 256.28 | 256.28 | 250.65 | 3940 | 1.12% |
| 02 Feb 2022 | 251.39 | 251.49 | 257.46 | 250.25 | 2969 | -0.05% |
| 01 Feb 2022 | 251.51 | 255.06 | 259.70 | 250.00 | 6058 | -1.39% |
| 31 Jan 2022 | 255.06 | 256.25 | 258.75 | 250.03 | 6404 | 2.39% |
| 28 Jan 2022 | 249.11 | 240.18 | 258.75 | 240.18 | 9307 | 2.90% |
| 27 Jan 2022 | 242.10 | 246.99 | 246.99 | 240.00 | 5691 | -1.53% |
| 25 Jan 2022 | 245.86 | 228.76 | 247.50 | 225.00 | 9189 | 4.71% |
| 24 Jan 2022 | 234.79 | 251.51 | 252.59 | 227.50 | 19980 | -7.05% |
| 21 Jan 2022 | 252.59 | 264.00 | 266.23 | 250.50 | 11852 | -5.50% |
| 20 Jan 2022 | 267.29 | 269.95 | 269.95 | 261.38 | 11572 | -0.45% |
| 19 Jan 2022 | 268.51 | 262.75 | 269.25 | 254.50 | 17368 | 1.26% |
| 18 Jan 2022 | 265.16 | 262.50 | 271.20 | 253.75 | 32980 | 2.95% |
| 17 Jan 2022 | 257.55 | 244.45 | 258.73 | 242.50 | 39278 | 7.08% |
| 14 Jan 2022 | 240.53 | 230.56 | 241.25 | 230.56 | 24991 | 4.33% |
| 13 Jan 2022 | 230.55 | 227.50 | 231.00 | 227.50 | 12654 | 1.16% |
| 12 Jan 2022 | 227.91 | 232.24 | 232.24 | 227.23 | 10829 | -0.28% |
| 11 Jan 2022 | 228.54 | 231.00 | 231.00 | 225.00 | 16175 | -0.13% |
| 10 Jan 2022 | 228.84 | 232.50 | 235.00 | 226.25 | 9558 | 0.39% |
| 07 Jan 2022 | 227.94 | 227.74 | 228.50 | 223.29 | 4433 | 1.52% |
| 06 Jan 2022 | 224.53 | 226.75 | 226.75 | 218.79 | 4713 | -1.02% |
| 05 Jan 2022 | 226.84 | 230.00 | 231.93 | 220.65 | 9535 | -0.69% |
| 04 Jan 2022 | 228.41 | 230.54 | 233.58 | 227.13 | 10284 | 1.74% |
| 03 Jan 2022 | 224.50 | 220.00 | 226.99 | 216.00 | 15473 | 6.05% |
| 31 Dec 2021 | 211.70 | 216.20 | 216.20 | 207.50 | 6140 | -0.17% |
| 30 Dec 2021 | 212.05 | 217.25 | 217.25 | 209.75 | 3386 | -0.27% |
| 29 Dec 2021 | 212.63 | 217.25 | 217.25 | 205.30 | 4363 | -0.13% |
| 28 Dec 2021 | 212.90 | 217.13 | 217.13 | 212.50 | 4030 | -0.30% |
| 27 Dec 2021 | 213.55 | 216.25 | 216.75 | 210.25 | 3924 | -1.18% |
| 24 Dec 2021 | 216.11 | 217.50 | 219.44 | 211.25 | 5707 | 0.39% |
| 23 Dec 2021 | 215.28 | 216.00 | 218.66 | 212.25 | 7750 | 0.20% |
| 22 Dec 2021 | 214.84 | 218.48 | 218.48 | 211.30 | 3506 | 2.05% |
| 21 Dec 2021 | 210.53 | 208.75 | 211.25 | 208.00 | 4153 | 1.73% |
| 20 Dec 2021 | 206.94 | 217.49 | 217.49 | 200.00 | 13753 | -3.87% |
| 17 Dec 2021 | 215.28 | 217.50 | 219.36 | 214.50 | 5794 | -2.19% |
| 16 Dec 2021 | 220.11 | 232.48 | 232.48 | 214.25 | 18424 | -3.42% |
| 15 Dec 2021 | 227.91 | 228.50 | 232.50 | 227.00 | 3364 | -0.02% |
| 14 Dec 2021 | 227.95 | 233.66 | 234.00 | 226.31 | 7622 | -2.65% |
| 13 Dec 2021 | 234.16 | 237.50 | 242.50 | 229.64 | 17634 | -1.13% |
| 10 Dec 2021 | 236.83 | 225.98 | 244.75 | 221.75 | 49333 | 6.44% |
| 09 Dec 2021 | 222.50 | 218.75 | 224.91 | 218.75 | 5001 | 1.80% |
| 08 Dec 2021 | 218.56 | 212.50 | 220.00 | 205.65 | 5918 | 4.16% |
| 07 Dec 2021 | 209.84 | 204.78 | 219.99 | 204.78 | 8563 | 2.61% |
| 06 Dec 2021 | 204.51 | 207.75 | 214.50 | 202.50 | 7525 | -2.73% |
| 03 Dec 2021 | 210.26 | 207.75 | 211.20 | 204.00 | 4468 | 1.14% |
| 02 Dec 2021 | 207.88 | 206.25 | 212.25 | 205.26 | 4217 | 0.85% |
| 01 Dec 2021 | 206.13 | 208.00 | 212.50 | 204.50 | 3581 | -0.53% |
| 30 Nov 2021 | 207.23 | 202.75 | 211.00 | 202.75 | 11619 | 1.74% |
| 29 Nov 2021 | 203.68 | 210.04 | 212.00 | 203.49 | 15251 | -4.91% |
| 26 Nov 2021 | 214.19 | 220.74 | 220.74 | 210.08 | 6282 | -2.80% |
| 25 Nov 2021 | 220.36 | 217.51 | 221.99 | 217.51 | 3608 | 0.19% |
| 24 Nov 2021 | 219.94 | 221.26 | 222.50 | 217.75 | 5103 | 0.36% |
| 23 Nov 2021 | 219.16 | 224.50 | 224.50 | 208.00 | 8903 | 1.23% |
| 22 Nov 2021 | 216.50 | 220.25 | 224.70 | 213.79 | 9593 | -1.99% |
| 18 Nov 2021 | 220.89 | 226.00 | 229.00 | 219.99 | 8320 | -2.26% |
| 17 Nov 2021 | 226.00 | 232.98 | 232.98 | 225.04 | 6642 | -1.05% |
| 16 Nov 2021 | 228.40 | 233.48 | 238.44 | 222.50 | 8181 | 0.58% |
| 15 Nov 2021 | 227.09 | 225.50 | 235.65 | 225.25 | 10274 | -1.00% |
| 12 Nov 2021 | 229.38 | 242.00 | 246.23 | 228.83 | 18360 | -4.77% |
| 11 Nov 2021 | 240.86 | 241.75 | 241.95 | 238.25 | 19256 | 4.52% |
| 10 Nov 2021 | 230.44 | 225.50 | 237.20 | 225.50 | 9423 | -0.78% |
| 09 Nov 2021 | 232.26 | 233.49 | 233.50 | 228.75 | 7971 | 0.81% |
| 08 Nov 2021 | 230.40 | 234.34 | 234.34 | 227.75 | 7681 | 0.13% |
| 04 Nov 2021 | 230.11 | 225.28 | 232.50 | 225.28 | 2232 | 1.54% |
| 03 Nov 2021 | 226.61 | 236.74 | 236.74 | 220.33 | 5520 | -1.61% |
| 02 Nov 2021 | 230.31 | 231.24 | 232.50 | 220.04 | 6600 | 3.20% |
| 01 Nov 2021 | 223.16 | 227.25 | 235.75 | 220.65 | 8142 | -0.65% |
| 29 Oct 2021 | 224.61 | 222.76 | 230.50 | 220.15 | 6312 | -0.70% |
| 28 Oct 2021 | 226.20 | 225.78 | 234.46 | 222.50 | 3833 | -0.79% |
| 27 Oct 2021 | 228.01 | 232.50 | 234.95 | 220.00 | 4854 | -1.32% |
| 26 Oct 2021 | 231.06 | 237.50 | 237.50 | 230.25 | 6966 | -0.12% |
| 25 Oct 2021 | 231.34 | 244.75 | 244.75 | 226.96 | 12578 | -3.16% |
| 22 Oct 2021 | 238.90 | 245.00 | 247.50 | 236.25 | 8860 | -0.97% |
| 21 Oct 2021 | 241.23 | 235.75 | 243.49 | 225.00 | 10463 | 3.91% |
| 20 Oct 2021 | 232.15 | 242.60 | 245.00 | 231.25 | 14812 | -4.31% |
| 19 Oct 2021 | 242.60 | 245.25 | 252.24 | 238.28 | 10469 | -2.32% |
| 18 Oct 2021 | 248.36 | 253.75 | 259.99 | 239.93 | 7960 | -1.66% |
| 14 Oct 2021 | 252.55 | 260.00 | 260.00 | 249.75 | 12087 | -2.34% |
| 13 Oct 2021 | 258.61 | 255.00 | 261.25 | 250.25 | 29181 | 3.80% |
| 12 Oct 2021 | 249.14 | 240.00 | 249.14 | 240.00 | 39339 | 5.00% |
| 11 Oct 2021 | 237.28 | 227.50 | 237.28 | 225.00 | 21159 | 5.00% |
| 08 Oct 2021 | 225.99 | 226.25 | 227.50 | 223.76 | 8931 | 1.03% |
| 07 Oct 2021 | 223.69 | 225.25 | 226.25 | 222.00 | 7904 | -0.65% |
| 06 Oct 2021 | 225.15 | 227.25 | 227.49 | 223.75 | 6178 | -0.57% |
| 05 Oct 2021 | 226.45 | 229.75 | 229.75 | 225.00 | 7113 | -1.04% |
| 04 Oct 2021 | 228.83 | 231.00 | 231.00 | 220.25 | 9092 | -0.94% |
| 01 Oct 2021 | 231.00 | 235.00 | 236.23 | 226.25 | 4314 | -0.76% |
| 30 Sep 2021 | 232.76 | 227.28 | 237.00 | 221.75 | 14703 | 1.82% |
| 29 Sep 2021 | 228.60 | 221.25 | 232.21 | 220.00 | 5684 | 2.64% |
| 28 Sep 2021 | 222.71 | 226.15 | 231.15 | 221.15 | 9703 | -1.52% |
| 27 Sep 2021 | 226.15 | 236.00 | 236.00 | 225.09 | 10692 | -4.27% |
| 24 Sep 2021 | 236.23 | 243.16 | 243.16 | 233.75 | 4906 | -0.91% |
| 23 Sep 2021 | 238.39 | 245.00 | 245.00 | 236.25 | 4463 | -0.22% |
| 22 Sep 2021 | 238.91 | 232.50 | 240.99 | 232.48 | 5749 | 3.97% |
| 21 Sep 2021 | 229.78 | 225.25 | 231.35 | 220.33 | 14294 | -0.68% |
| 20 Sep 2021 | 231.35 | 242.40 | 246.25 | 230.29 | 11081 | -4.56% |
| 17 Sep 2021 | 242.40 | 243.75 | 252.48 | 241.25 | 10264 | -2.36% |
| 16 Sep 2021 | 248.26 | 251.26 | 255.25 | 245.51 | 12430 | -1.80% |
| 15 Sep 2021 | 252.81 | 257.50 | 261.00 | 246.33 | 13663 | -1.43% |
| 14 Sep 2021 | 256.49 | 249.06 | 260.50 | 249.00 | 9173 | 3.00% |
| 13 Sep 2021 | 249.01 | 251.25 | 252.50 | 245.00 | 8698 | -0.37% |
| 09 Sep 2021 | 249.93 | 251.00 | 255.74 | 247.75 | 7421 | 0.33% |
| 08 Sep 2021 | 249.10 | 255.00 | 259.20 | 245.00 | 9800 | -2.15% |
| 07 Sep 2021 | 254.58 | 266.25 | 269.99 | 250.55 | 9026 | -3.21% |
| 06 Sep 2021 | 263.03 | 272.50 | 272.50 | 261.25 | 7692 | -2.07% |
| 03 Sep 2021 | 268.59 | 262.50 | 272.46 | 260.00 | 13321 | 1.14% |
| 02 Sep 2021 | 265.55 | 258.50 | 270.23 | 245.00 | 18626 | 3.13% |
| 01 Sep 2021 | 257.50 | 273.75 | 277.44 | 256.25 | 23610 | -3.07% |
| 31 Aug 2021 | 265.65 | 260.91 | 265.65 | 253.03 | 27003 | 5.00% |
| 30 Aug 2021 | 253.00 | 245.00 | 253.00 | 242.50 | 14229 | 5.00% |
| 27 Aug 2021 | 240.96 | 246.50 | 246.50 | 227.75 | 19092 | 1.55% |
| 26 Aug 2021 | 237.28 | 231.25 | 237.28 | 229.75 | 23863 | 5.00% |
| 25 Aug 2021 | 225.99 | 215.24 | 225.99 | 215.00 | 19767 | 4.99% |
| 24 Aug 2021 | 215.24 | 212.55 | 234.90 | 212.55 | 95049 | -3.79% |
| 23 Aug 2021 | 223.73 | 223.73 | 223.73 | 223.73 | 2887 | -4.99% |
| 20 Aug 2021 | 235.49 | 235.49 | 235.49 | 235.49 | 3227 | -5.00% |
| 18 Aug 2021 | 247.88 | 247.88 | 247.88 | 247.88 | 4401 | -4.99% |
| 17 Aug 2021 | 260.91 | 260.91 | 260.91 | 260.91 | 3037 | -5.00% |
| 16 Aug 2021 | 274.64 | 274.64 | 274.64 | 274.64 | 6033 | -5.00% |
| 13 Aug 2021 | 289.09 | 285.25 | 296.25 | 285.00 | 14681 | 1.58% |
| 12 Aug 2021 | 284.59 | 298.75 | 300.00 | 276.53 | 20040 | -2.09% |
| 11 Aug 2021 | 290.66 | 265.65 | 293.50 | 265.65 | 49829 | 3.94% |
| 10 Aug 2021 | 279.63 | 279.63 | 287.45 | 279.63 | 20003 | -5.00% |
| 09 Aug 2021 | 294.34 | 312.25 | 314.50 | 294.34 | 16884 | -5.00% |
| 06 Aug 2021 | 309.83 | 311.23 | 320.00 | 306.38 | 12409 | 1.28% |
| 05 Aug 2021 | 305.91 | 313.75 | 321.20 | 302.34 | 19434 | -3.87% |
| 04 Aug 2021 | 318.24 | 326.25 | 328.75 | 317.50 | 11510 | -1.39% |
| 03 Aug 2021 | 322.71 | 337.50 | 338.25 | 316.25 | 15972 | -2.71% |
| 02 Aug 2021 | 331.70 | 324.25 | 337.00 | 321.25 | 17053 | 2.34% |
| 30 Jul 2021 | 324.13 | 330.00 | 330.00 | 319.00 | 9691 | -0.29% |
| 29 Jul 2021 | 325.06 | 332.25 | 332.25 | 317.50 | 13306 | 1.29% |
| 28 Jul 2021 | 320.91 | 325.00 | 329.75 | 317.55 | 11073 | -0.06% |
| 27 Jul 2021 | 321.09 | 330.26 | 337.48 | 315.50 | 12510 | -2.82% |
| 26 Jul 2021 | 330.40 | 342.00 | 342.00 | 327.50 | 8002 | 0.43% |
| 23 Jul 2021 | 328.98 | 347.50 | 347.50 | 326.25 | 17789 | -1.50% |
| 22 Jul 2021 | 334.00 | 318.28 | 334.00 | 318.28 | 10199 | 5.00% |
| 20 Jul 2021 | 318.10 | 328.75 | 331.63 | 316.25 | 24675 | -4.35% |
| 19 Jul 2021 | 332.58 | 343.25 | 343.75 | 331.61 | 33677 | -4.72% |
| 16 Jul 2021 | 349.06 | 371.75 | 371.75 | 338.00 | 35180 | -1.83% |
| 15 Jul 2021 | 355.56 | 346.25 | 355.56 | 339.00 | 24522 | 5.00% |
| 14 Jul 2021 | 338.64 | 306.85 | 339.15 | 306.85 | 84520 | 4.84% |
| 13 Jul 2021 | 323.00 | 323.00 | 323.00 | 323.00 | 7122 | -5.00% |
| 12 Jul 2021 | 340.00 | 362.50 | 375.78 | 340.00 | 95787 | -5.00% |
| 09 Jul 2021 | 357.89 | 343.75 | 357.89 | 337.91 | 79188 | 10.00% |
| 08 Jul 2021 | 325.36 | 301.28 | 328.69 | 301.28 | 61369 | 8.89% |
| 07 Jul 2021 | 298.81 | 285.00 | 304.41 | 281.25 | 43732 | 6.24% |
| 06 Jul 2021 | 281.25 | 268.48 | 287.23 | 263.75 | 51890 | 6.50% |
| 05 Jul 2021 | 264.08 | 234.00 | 278.00 | 234.00 | 75742 | 13.66% |
| 02 Jul 2021 | 232.35 | 238.50 | 243.25 | 231.26 | 21569 | -2.68% |
| 01 Jul 2021 | 238.74 | 248.75 | 252.49 | 227.51 | 82888 | 2.69% |
| 30 Jun 2021 | 232.48 | 225.00 | 232.48 | 215.75 | 101416 | 20.00% |
| 29 Jun 2021 | 193.74 | 199.50 | 202.49 | 191.25 | 19200 | -2.15% |
| 28 Jun 2021 | 198.00 | 196.25 | 199.75 | 193.80 | 17834 | 3.22% |
| 25 Jun 2021 | 191.83 | 193.75 | 196.13 | 188.75 | 19838 | -1.46% |
| 24 Jun 2021 | 194.68 | 201.33 | 201.33 | 192.85 | 13212 | -0.65% |
| 23 Jun 2021 | 195.95 | 202.50 | 204.75 | 192.50 | 10249 | -1.41% |
| 22 Jun 2021 | 198.76 | 207.28 | 210.75 | 197.75 | 20598 | -2.19% |
| 21 Jun 2021 | 203.20 | 188.75 | 208.75 | 188.75 | 25240 | 3.27% |
| 18 Jun 2021 | 196.76 | 207.50 | 207.50 | 186.25 | 32843 | -1.91% |
| 17 Jun 2021 | 200.59 | 201.63 | 222.00 | 195.00 | 58849 | -3.12% |
| 16 Jun 2021 | 207.05 | 189.48 | 212.50 | 187.63 | 111343 | 13.27% |
| 15 Jun 2021 | 182.79 | 167.48 | 190.00 | 163.75 | 55113 | 12.85% |
| 14 Jun 2021 | 161.98 | 164.75 | 164.75 | 158.14 | 10650 | 0.05% |
| 11 Jun 2021 | 161.90 | 163.00 | 163.00 | 158.78 | 7650 | 0.50% |
| 10 Jun 2021 | 161.10 | 158.89 | 161.25 | 155.00 | 6657 | 1.41% |
| 09 Jun 2021 | 158.86 | 164.98 | 166.98 | 155.03 | 16191 | -2.02% |
| 08 Jun 2021 | 162.14 | 166.21 | 167.50 | 158.75 | 12698 | 0.04% |
| 07 Jun 2021 | 162.08 | 150.50 | 169.61 | 150.50 | 39141 | 8.23% |
| 04 Jun 2021 | 149.75 | 153.05 | 153.28 | 146.75 | 10790 | -1.02% |
| 03 Jun 2021 | 151.30 | 149.85 | 154.13 | 148.25 | 21582 | 2.45% |
| 02 Jun 2021 | 147.68 | 141.25 | 151.50 | 140.50 | 15873 | 4.30% |
| 01 Jun 2021 | 141.59 | 143.76 | 147.24 | 140.50 | 10501 | -1.50% |
| 31 May 2021 | 143.75 | 145.00 | 148.75 | 142.75 | 11705 | -0.61% |
| 28 May 2021 | 144.63 | 146.88 | 150.25 | 141.55 | 19001 | 0.89% |
| 27 May 2021 | 143.35 | 140.00 | 146.75 | 140.00 | 10872 | 1.99% |
| 26 May 2021 | 140.55 | 146.25 | 146.25 | 139.13 | 8471 | -1.64% |
| 25 May 2021 | 142.89 | 141.98 | 143.75 | 139.40 | 8707 | 1.98% |
| 24 May 2021 | 140.11 | 141.79 | 143.75 | 135.03 | 8219 | -1.08% |
| 21 May 2021 | 141.64 | 144.50 | 144.50 | 140.38 | 8999 | 1.49% |
| 20 May 2021 | 139.56 | 139.75 | 142.50 | 138.76 | 6928 | 0.01% |
| 19 May 2021 | 139.54 | 142.50 | 144.49 | 129.00 | 12093 | -2.03% |
| 18 May 2021 | 142.43 | 141.25 | 146.75 | 141.25 | 8916 | 1.03% |
| 17 May 2021 | 140.98 | 140.75 | 143.50 | 135.00 | 14354 | 0.20% |
| 14 May 2021 | 140.70 | 144.03 | 146.75 | 135.00 | 21119 | -1.51% |
| 12 May 2021 | 142.85 | 146.25 | 147.50 | 142.50 | 9503 | -1.52% |
| 11 May 2021 | 145.05 | 144.05 | 149.98 | 143.38 | 13907 | -0.85% |
| 10 May 2021 | 146.29 | 152.49 | 152.50 | 142.75 | 14328 | -1.43% |
| 07 May 2021 | 148.41 | 150.00 | 152.50 | 147.03 | 14880 | 0.39% |
| 06 May 2021 | 147.84 | 149.98 | 151.25 | 146.25 | 14838 | 0.61% |
| 05 May 2021 | 146.94 | 154.49 | 154.49 | 145.25 | 18465 | -1.36% |
| 04 May 2021 | 148.96 | 149.20 | 154.50 | 145.06 | 60914 | 3.23% |
| 03 May 2021 | 144.30 | 127.50 | 145.50 | 126.40 | 89067 | 11.66% |
| 30 Apr 2021 | 129.23 | 129.45 | 132.49 | 126.40 | 12231 | -0.24% |
| 29 Apr 2021 | 129.54 | 130.26 | 132.50 | 126.25 | 14879 | 0.33% |
| 28 Apr 2021 | 129.11 | 131.25 | 132.50 | 128.00 | 6940 | -0.65% |
| 27 Apr 2021 | 129.96 | 131.25 | 131.99 | 128.75 | 13377 | -0.46% |
| 26 Apr 2021 | 130.56 | 120.80 | 131.63 | 120.80 | 27940 | 5.50% |
| 23 Apr 2021 | 123.75 | 127.20 | 127.20 | 121.63 | 8879 | -0.48% |
| 22 Apr 2021 | 124.35 | 124.49 | 125.50 | 122.00 | 11843 | 1.39% |
| 20 Apr 2021 | 122.64 | 124.98 | 126.95 | 121.76 | 14550 | 0.94% |
| 19 Apr 2021 | 121.50 | 121.25 | 123.48 | 117.25 | 13892 | -3.54% |
| 16 Apr 2021 | 125.96 | 128.73 | 129.83 | 124.53 | 12638 | 0.62% |
| 15 Apr 2021 | 125.18 | 128.41 | 128.41 | 122.50 | 17941 | -2.52% |
| 13 Apr 2021 | 128.41 | 122.50 | 129.75 | 120.00 | 22189 | 7.16% |
| 12 Apr 2021 | 119.83 | 130.00 | 130.00 | 118.54 | 36672 | -9.71% |
| 09 Apr 2021 | 132.71 | 136.00 | 136.00 | 131.00 | 15463 | -0.88% |
| 08 Apr 2021 | 133.89 | 133.51 | 140.00 | 133.00 | 32571 | 0.79% |
| 07 Apr 2021 | 132.84 | 136.24 | 137.50 | 131.31 | 21841 | -0.95% |
| 06 Apr 2021 | 134.11 | 137.50 | 137.50 | 127.00 | 49627 | 2.48% |
| 05 Apr 2021 | 130.86 | 114.50 | 135.00 | 114.25 | 89368 | 14.65% |
| 01 Apr 2021 | 114.14 | 108.75 | 117.48 | 106.80 | 21041 | 6.34% |
| 31 Mar 2021 | 107.34 | 110.00 | 111.71 | 105.50 | 7503 | -2.40% |
| 30 Mar 2021 | 109.98 | 112.24 | 113.50 | 109.50 | 10618 | 0.48% |
| 26 Mar 2021 | 109.46 | 110.75 | 110.75 | 107.25 | 7086 | 1.44% |
| 25 Mar 2021 | 107.91 | 105.50 | 111.10 | 103.50 | 11952 | 0.39% |
| 24 Mar 2021 | 107.49 | 110.99 | 111.98 | 107.00 | 9235 | -1.38% |
| 23 Mar 2021 | 108.99 | 113.95 | 113.95 | 106.25 | 13553 | -1.95% |
| 22 Mar 2021 | 111.16 | 108.03 | 112.48 | 106.53 | 8069 | 3.01% |
| 19 Mar 2021 | 107.91 | 101.25 | 109.50 | 97.80 | 18446 | 4.87% |
| 18 Mar 2021 | 102.90 | 112.50 | 114.98 | 101.50 | 34997 | -7.41% |
| 17 Mar 2021 | 111.13 | 119.25 | 119.25 | 110.00 | 10473 | -5.22% |
| 16 Mar 2021 | 117.25 | 120.00 | 120.74 | 116.25 | 18480 | -1.68% |
| 15 Mar 2021 | 119.25 | 119.50 | 120.00 | 114.29 | 34228 | 2.84% |
| 12 Mar 2021 | 115.96 | 120.00 | 120.00 | 110.53 | 52171 | -2.77% |
| 10 Mar 2021 | 119.26 | 102.74 | 121.21 | 102.50 | 81397 | 18.07% |
| 09 Mar 2021 | 101.01 | 99.88 | 102.75 | 97.65 | 41563 | 4.83% |
| 08 Mar 2021 | 96.36 | 92.21 | 96.75 | 92.21 | 35933 | 6.73% |
| 05 Mar 2021 | 90.28 | 92.25 | 93.73 | 88.75 | 15535 | -1.18% |
| 04 Mar 2021 | 91.36 | 91.25 | 93.75 | 89.51 | 20941 | -0.29% |
| 03 Mar 2021 | 91.63 | 87.99 | 92.50 | 85.73 | 48006 | 6.25% |
| 02 Mar 2021 | 86.24 | 85.41 | 87.75 | 85.41 | 11051 | 0.36% |
| 01 Mar 2021 | 85.93 | 87.26 | 89.48 | 85.25 | 15696 | -0.42% |
| 26 Feb 2021 | 86.29 | 88.23 | 88.50 | 85.00 | 11183 | -1.42% |
| 25 Feb 2021 | 87.53 | 91.50 | 91.50 | 86.81 | 31517 | -2.46% |
| 24 Feb 2021 | 89.74 | 89.74 | 90.25 | 88.63 | 6807 | 0.57% |
| 23 Feb 2021 | 89.23 | 89.38 | 90.50 | 87.65 | 6853 | 1.64% |
| 22 Feb 2021 | 87.79 | 91.25 | 91.25 | 87.50 | 11143 | -1.45% |
| 19 Feb 2021 | 89.08 | 89.00 | 93.75 | 87.89 | 20292 | 0.03% |
| 18 Feb 2021 | 89.05 | 88.26 | 90.99 | 88.26 | 7544 | 0.98% |
| 17 Feb 2021 | 88.19 | 91.25 | 92.56 | 87.81 | 11535 | -2.44% |
| 16 Feb 2021 | 90.40 | 93.69 | 93.69 | 88.75 | 10114 | -1.80% |
| 15 Feb 2021 | 92.06 | 90.70 | 94.99 | 89.78 | 17453 | 3.54% |
| 12 Feb 2021 | 88.91 | 90.50 | 91.25 | 87.50 | 12615 | -0.97% |
| 11 Feb 2021 | 89.78 | 93.49 | 93.49 | 89.08 | 13540 | -2.36% |
| 10 Feb 2021 | 91.95 | 95.50 | 95.50 | 89.00 | 17000 | -0.01% |
| 09 Feb 2021 | 91.96 | 92.50 | 97.00 | 91.00 | 41252 | 1.39% |
| 08 Feb 2021 | 90.70 | 88.75 | 92.48 | 85.50 | 39258 | 4.40% |
| 05 Feb 2021 | 86.88 | 91.55 | 92.03 | 84.00 | 41346 | -3.69% |
| 04 Feb 2021 | 90.21 | 101.20 | 101.20 | 89.25 | 97300 | 5.84% |
| 03 Feb 2021 | 85.23 | 80.50 | 85.23 | 77.55 | 124190 | 19.99% |
| 02 Feb 2021 | 71.03 | 70.00 | 72.50 | 69.25 | 20932 | 2.19% |
| 01 Feb 2021 | 69.51 | 69.24 | 70.00 | 66.25 | 17297 | 5.56% |
| 29 Jan 2021 | 65.85 | 65.00 | 67.46 | 65.00 | 9432 | 1.53% |
| 28 Jan 2021 | 64.86 | 65.98 | 67.20 | 63.46 | 4917 | -0.87% |
| 27 Jan 2021 | 65.43 | 67.00 | 67.00 | 64.51 | 5151 | -0.77% |
| 25 Jan 2021 | 65.94 | 65.76 | 67.48 | 64.50 | 9583 | -0.83% |
| 22 Jan 2021 | 66.49 | 66.40 | 68.25 | 66.30 | 14315 | -0.54% |
| 21 Jan 2021 | 66.85 | 68.71 | 69.50 | 66.15 | 10880 | -0.89% |
| 20 Jan 2021 | 67.45 | 68.75 | 69.25 | 66.50 | 5093 | -0.30% |
| 19 Jan 2021 | 67.65 | 67.74 | 68.60 | 66.28 | 6681 | 1.68% |
| 18 Jan 2021 | 66.53 | 65.75 | 67.21 | 65.25 | 8453 | -0.25% |
| 15 Jan 2021 | 66.70 | 68.50 | 71.00 | 65.50 | 16499 | -2.81% |
| 14 Jan 2021 | 68.63 | 72.24 | 72.24 | 67.50 | 18245 | -2.53% |
| 13 Jan 2021 | 70.41 | 72.59 | 74.23 | 69.00 | 18085 | -3.85% |
| 12 Jan 2021 | 73.23 | 74.45 | 74.45 | 70.70 | 4671 | 0.16% |
| 11 Jan 2021 | 73.11 | 75.75 | 76.21 | 72.00 | 9157 | -1.98% |
| 08 Jan 2021 | 74.59 | 75.50 | 76.84 | 73.75 | 11913 | 1.17% |
| 07 Jan 2021 | 73.73 | 72.30 | 76.50 | 72.30 | 14885 | 1.19% |
| 06 Jan 2021 | 72.86 | 71.06 | 77.25 | 71.00 | 41029 | 2.17% |
| 05 Jan 2021 | 71.31 | 73.13 | 73.13 | 70.26 | 9085 | -0.70% |
| 04 Jan 2021 | 71.81 | 73.25 | 73.75 | 70.75 | 10997 | -1.03% |
| 01 Jan 2021 | 72.56 | 72.50 | 73.04 | 70.63 | 18704 | 1.43% |
| 31 Dec 2020 | 71.54 | 70.24 | 72.25 | 68.83 | 13405 | 1.84% |
| 30 Dec 2020 | 70.25 | 71.00 | 72.50 | 68.04 | 13087 | 0.70% |
| 29 Dec 2020 | 69.76 | 68.75 | 70.00 | 66.68 | 12552 | 2.14% |
| 28 Dec 2020 | 68.30 | 64.00 | 69.00 | 62.50 | 20209 | 5.16% |
| 24 Dec 2020 | 64.95 | 67.46 | 67.46 | 63.75 | 5480 | -1.53% |
| 23 Dec 2020 | 65.96 | 61.75 | 66.25 | 61.75 | 12069 | 6.77% |
| 22 Dec 2020 | 61.78 | 63.00 | 64.93 | 60.00 | 13074 | -1.20% |
| 21 Dec 2020 | 62.53 | 66.24 | 67.00 | 60.50 | 36727 | -5.06% |
| 18 Dec 2020 | 65.86 | 67.75 | 67.75 | 64.53 | 14769 | -0.05% |
| 17 Dec 2020 | 65.89 | 66.63 | 67.25 | 65.00 | 11575 | 0.86% |
| 16 Dec 2020 | 65.33 | 66.88 | 67.23 | 64.75 | 13497 | -1.13% |
| 15 Dec 2020 | 66.08 | 67.50 | 67.75 | 65.00 | 13354 | -1.45% |
| 14 Dec 2020 | 67.05 | 66.63 | 68.50 | 66.25 | 6110 | 0.66% |
| 11 Dec 2020 | 66.61 | 69.25 | 69.25 | 66.00 | 12218 | -0.06% |
| 10 Dec 2020 | 66.65 | 70.00 | 70.00 | 66.00 | 11717 | -3.21% |
| 09 Dec 2020 | 68.86 | 71.25 | 71.35 | 68.76 | 8418 | -1.08% |
| 08 Dec 2020 | 69.61 | 70.00 | 70.89 | 68.75 | 10858 | -2.04% |
| 07 Dec 2020 | 71.06 | 74.50 | 74.50 | 70.43 | 12169 | -1.78% |
| 04 Dec 2020 | 72.35 | 71.80 | 74.63 | 71.25 | 17713 | -0.97% |
| 03 Dec 2020 | 73.06 | 71.70 | 73.75 | 70.41 | 18263 | 3.87% |
| 02 Dec 2020 | 70.34 | 72.50 | 72.50 | 70.25 | 8035 | -1.43% |
| 01 Dec 2020 | 71.36 | 71.98 | 73.38 | 70.50 | 17389 | 2.60% |
| 27 Nov 2020 | 69.55 | 66.20 | 71.00 | 65.40 | 36553 | 7.20% |
| 26 Nov 2020 | 64.88 | 66.75 | 66.75 | 63.00 | 8258 | -0.26% |
| 25 Nov 2020 | 65.05 | 68.71 | 68.71 | 64.04 | 18075 | -2.69% |
| 24 Nov 2020 | 66.85 | 66.55 | 68.13 | 66.25 | 13411 | 0.48% |
| 23 Nov 2020 | 66.53 | 71.25 | 72.25 | 66.00 | 30702 | -6.34% |
| 20 Nov 2020 | 71.03 | 72.45 | 74.00 | 70.25 | 17090 | 0.48% |
| 19 Nov 2020 | 70.69 | 70.56 | 73.49 | 70.00 | 14183 | 0.18% |
| 18 Nov 2020 | 70.56 | 70.00 | 74.75 | 69.01 | 38910 | 1.73% |
| 17 Nov 2020 | 69.36 | 71.23 | 71.25 | 68.00 | 16367 | -1.52% |
| 14 Nov 2020 | 70.43 | 68.76 | 71.25 | 67.53 | 7223 | 2.25% |
| 13 Nov 2020 | 68.88 | 67.20 | 71.10 | 66.25 | 30368 | 2.15% |
| 12 Nov 2020 | 67.43 | 61.24 | 68.75 | 61.24 | 78864 | 15.84% |
| 11 Nov 2020 | 58.21 | 59.71 | 60.00 | 57.50 | 6035 | 0.80% |
| 10 Nov 2020 | 57.75 | 60.01 | 61.99 | 57.00 | 7918 | -5.02% |
| 09 Nov 2020 | 60.80 | 61.76 | 62.50 | 60.00 | 6608 | 0.15% |
| 06 Nov 2020 | 60.71 | 56.90 | 62.00 | 56.88 | 10836 | 7.57% |
| 05 Nov 2020 | 56.44 | 56.26 | 59.75 | 55.00 | 15375 | -3.11% |
| 04 Nov 2020 | 58.25 | 58.50 | 58.50 | 56.78 | 4665 | -0.39% |
| 03 Nov 2020 | 58.48 | 57.50 | 58.73 | 56.26 | 5215 | 4.41% |
| 02 Nov 2020 | 56.01 | 57.63 | 58.39 | 55.10 | 7550 | -4.06% |
| 30 Oct 2020 | 58.38 | 61.25 | 61.35 | 57.75 | 8666 | -1.02% |
| 29 Oct 2020 | 58.98 | 61.25 | 61.25 | 58.00 | 17160 | -4.64% |
| 28 Oct 2020 | 61.85 | 62.75 | 63.25 | 61.50 | 5761 | -1.21% |
| 27 Oct 2020 | 62.61 | 63.79 | 64.49 | 60.53 | 10642 | -2.84% |
| 26 Oct 2020 | 64.44 | 64.20 | 66.88 | 63.75 | 22157 | 2.24% |
| 23 Oct 2020 | 63.03 | 59.21 | 63.99 | 57.83 | 39680 | 7.50% |
| 22 Oct 2020 | 58.63 | 57.98 | 59.00 | 57.06 | 7425 | 2.25% |
| 21 Oct 2020 | 57.34 | 58.00 | 60.45 | 55.56 | 21538 | 0.24% |
| 20 Oct 2020 | 57.20 | 52.19 | 58.00 | 52.19 | 27606 | 9.24% |
| 19 Oct 2020 | 52.36 | 56.00 | 56.00 | 51.78 | 6434 | -1.69% |
| 16 Oct 2020 | 53.26 | 52.95 | 54.49 | 51.75 | 4280 | 0.02% |
| 15 Oct 2020 | 53.25 | 55.73 | 55.73 | 52.63 | 6665 | -1.41% |
| 14 Oct 2020 | 54.01 | 52.99 | 54.50 | 51.84 | 12124 | 2.43% |
| 13 Oct 2020 | 52.73 | 53.93 | 55.49 | 52.01 | 10283 | -3.34% |
| 12 Oct 2020 | 54.55 | 58.05 | 59.25 | 54.03 | 11659 | -4.57% |
| 09 Oct 2020 | 57.16 | 58.65 | 58.68 | 56.31 | 17758 | 0.39% |
| 08 Oct 2020 | 56.94 | 52.50 | 58.75 | 52.06 | 40284 | 8.77% |
| 07 Oct 2020 | 52.35 | 52.94 | 53.50 | 51.25 | 7847 | -1.56% |
| 06 Oct 2020 | 53.18 | 54.68 | 54.68 | 51.55 | 13943 | -0.34% |
| 05 Oct 2020 | 53.36 | 53.75 | 55.00 | 52.75 | 24660 | 1.95% |
| 01 Oct 2020 | 52.34 | 49.75 | 53.75 | 49.51 | 16965 | 6.90% |
| 30 Sep 2020 | 48.96 | 51.74 | 51.74 | 48.50 | 8573 | -3.74% |
| 29 Sep 2020 | 50.86 | 52.24 | 53.38 | 50.45 | 10438 | -0.06% |
| 28 Sep 2020 | 50.89 | 51.75 | 52.49 | 50.51 | 7691 | -1.07% |
| 25 Sep 2020 | 51.44 | 51.50 | 53.48 | 48.75 | 15727 | -0.04% |
| 24 Sep 2020 | 51.46 | 52.45 | 53.99 | 51.00 | 21024 | -1.25% |
| 23 Sep 2020 | 52.11 | 52.00 | 54.40 | 50.63 | 70477 | 3.70% |
| 22 Sep 2020 | 50.25 | 45.88 | 50.66 | 43.81 | 59655 | 9.10% |
| 21 Sep 2020 | 46.06 | 44.68 | 46.58 | 42.78 | 28948 | 8.76% |
| 18 Sep 2020 | 42.35 | 42.70 | 43.50 | 40.39 | 3978 | -0.82% |
| 17 Sep 2020 | 42.70 | 43.50 | 44.00 | 42.45 | 8428 | -1.95% |
| 16 Sep 2020 | 43.55 | 43.68 | 44.43 | 42.76 | 4697 | 0.69% |
| 15 Sep 2020 | 43.25 | 44.51 | 45.74 | 42.53 | 9731 | -3.11% |
| 14 Sep 2020 | 44.64 | 44.25 | 45.70 | 44.25 | 7418 | 1.78% |
| 11 Sep 2020 | 43.86 | 45.60 | 45.60 | 43.50 | 3779 | -0.97% |
| 10 Sep 2020 | 44.29 | 45.93 | 45.93 | 44.05 | 5052 | 1.26% |
| 09 Sep 2020 | 43.74 | 45.00 | 46.20 | 43.33 | 4690 | -3.19% |
| 08 Sep 2020 | 45.18 | 47.49 | 47.49 | 44.51 | 5845 | -1.31% |
| 07 Sep 2020 | 45.78 | 46.88 | 47.11 | 45.06 | 7912 | -0.78% |
| 04 Sep 2020 | 46.14 | 45.26 | 47.16 | 44.06 | 16719 | -2.20% |
| 03 Sep 2020 | 47.18 | 45.56 | 48.50 | 45.56 | 6826 | 2.50% |
| 02 Sep 2020 | 46.03 | 42.00 | 47.00 | 42.00 | 5986 | 4.35% |
| 01 Sep 2020 | 44.11 | 44.00 | 45.98 | 42.66 | 5320 | -0.65% |
| 31 Aug 2020 | 44.40 | 48.19 | 48.20 | 44.05 | 29197 | -5.85% |
| 28 Aug 2020 | 47.16 | 49.74 | 49.75 | 46.75 | 20982 | -2.68% |
| 27 Aug 2020 | 48.46 | 49.96 | 49.96 | 48.26 | 13858 | -1.32% |
| 26 Aug 2020 | 49.11 | 50.70 | 50.70 | 48.36 | 14216 | 0.12% |
| 25 Aug 2020 | 49.05 | 52.59 | 52.59 | 47.76 | 34240 | -3.63% |
| 24 Aug 2020 | 50.90 | 49.50 | 53.50 | 49.50 | 87598 | 4.62% |
| 21 Aug 2020 | 48.65 | 46.05 | 50.41 | 46.05 | 66148 | 6.13% |
| 20 Aug 2020 | 45.84 | 44.50 | 46.99 | 42.85 | 38006 | 5.19% |
| 19 Aug 2020 | 43.58 | 44.01 | 44.01 | 43.01 | 15339 | -0.71% |
| 18 Aug 2020 | 43.89 | 44.86 | 44.86 | 43.39 | 11606 | 0.46% |
| 17 Aug 2020 | 43.69 | 43.51 | 44.75 | 42.53 | 11053 | 2.85% |
| 14 Aug 2020 | 42.48 | 44.48 | 44.48 | 41.53 | 15555 | -1.09% |
| 13 Aug 2020 | 42.95 | 44.50 | 45.88 | 42.50 | 21147 | -3.72% |
| 12 Aug 2020 | 44.61 | 45.73 | 45.73 | 42.50 | 16715 | -0.51% |
| 11 Aug 2020 | 44.84 | 47.25 | 49.63 | 42.75 | 74587 | -2.59% |
| 10 Aug 2020 | 46.03 | 41.18 | 46.48 | 41.16 | 104039 | 15.51% |
| 07 Aug 2020 | 39.85 | 38.50 | 41.99 | 38.50 | 29780 | 4.02% |
| 06 Aug 2020 | 38.31 | 35.25 | 39.50 | 35.03 | 45761 | 9.21% |
| 05 Aug 2020 | 35.08 | 34.00 | 35.49 | 33.93 | 19229 | 3.66% |
| 04 Aug 2020 | 33.84 | 32.83 | 34.49 | 32.83 | 8709 | 0.48% |
| 03 Aug 2020 | 33.68 | 33.25 | 34.74 | 32.58 | 14827 | 1.51% |
| 31 Jul 2020 | 33.18 | 32.50 | 33.94 | 32.04 | 10334 | 0.82% |
| 30 Jul 2020 | 32.91 | 33.76 | 35.91 | 32.63 | 15496 | -1.73% |
| 29 Jul 2020 | 33.49 | 32.00 | 34.96 | 31.31 | 32387 | 4.20% |
| 28 Jul 2020 | 32.14 | 33.24 | 33.50 | 30.58 | 18400 | -2.72% |
| 27 Jul 2020 | 33.04 | 32.25 | 33.70 | 31.00 | 71829 | 10.17% |
| 24 Jul 2020 | 29.99 | 28.48 | 31.20 | 27.53 | 33783 | 4.68% |
| 23 Jul 2020 | 28.65 | 27.25 | 29.45 | 26.81 | 21852 | 8.56% |
| 22 Jul 2020 | 26.39 | 27.00 | 27.23 | 26.13 | 3854 | -1.49% |
| 21 Jul 2020 | 26.79 | 26.50 | 27.46 | 26.28 | 7088 | 1.52% |
| 20 Jul 2020 | 26.39 | 27.93 | 27.93 | 26.13 | 7899 | -1.71% |
| 17 Jul 2020 | 26.85 | 26.25 | 27.00 | 25.94 | 4211 | 3.03% |
| 16 Jul 2020 | 26.06 | 26.39 | 26.39 | 25.56 | 4361 | -1.96% |
| 15 Jul 2020 | 26.58 | 28.11 | 28.11 | 26.25 | 5000 | 0.38% |
| 14 Jul 2020 | 26.48 | 27.38 | 27.44 | 26.29 | 4241 | -2.11% |
| 13 Jul 2020 | 27.05 | 26.85 | 28.21 | 26.85 | 9344 | 0.19% |
| 10 Jul 2020 | 27.00 | 27.45 | 27.53 | 26.40 | 3931 | -1.10% |
| 09 Jul 2020 | 27.30 | 26.90 | 27.70 | 26.90 | 1529 | -0.47% |
| 08 Jul 2020 | 27.43 | 27.09 | 27.98 | 26.28 | 7648 | 1.26% |
| 07 Jul 2020 | 27.09 | 28.46 | 28.50 | 26.60 | 6939 | -2.38% |
| 06 Jul 2020 | 27.75 | 26.40 | 28.75 | 26.40 | 8179 | 0.80% |
| 03 Jul 2020 | 27.53 | 27.95 | 28.75 | 27.01 | 5021 | -0.72% |
| 02 Jul 2020 | 27.73 | 26.50 | 28.21 | 26.50 | 7426 | 3.05% |
| 01 Jul 2020 | 26.91 | 27.49 | 27.50 | 26.26 | 11237 | -2.11% |
| 30 Jun 2020 | 27.49 | 29.50 | 29.50 | 26.41 | 8487 | -4.25% |
| 29 Jun 2020 | 28.71 | 31.25 | 32.00 | 27.20 | 47357 | -6.91% |
| 26 Jun 2020 | 30.84 | 30.75 | 32.25 | 30.13 | 23673 | 2.83% |
| 25 Jun 2020 | 29.99 | 26.85 | 31.00 | 26.85 | 27193 | 11.69% |
| 24 Jun 2020 | 26.85 | 26.19 | 27.81 | 26.19 | 19905 | 2.87% |
| 23 Jun 2020 | 26.10 | 26.00 | 26.50 | 25.88 | 3219 | -0.04% |
| 22 Jun 2020 | 26.11 | 24.18 | 26.48 | 24.18 | 8024 | 4.23% |
| 19 Jun 2020 | 25.05 | 24.61 | 26.23 | 24.04 | 17998 | 1.79% |
| 18 Jun 2020 | 24.61 | 24.23 | 24.96 | 22.14 | 7377 | 4.72% |
| 17 Jun 2020 | 23.50 | 24.49 | 24.49 | 23.26 | 1756 | -0.25% |
| 16 Jun 2020 | 23.56 | 24.50 | 25.00 | 23.18 | 8510 | -4.19% |
| 15 Jun 2020 | 24.59 | 23.99 | 24.75 | 23.75 | 5923 | 3.32% |
| 12 Jun 2020 | 23.80 | 23.75 | 24.13 | 22.63 | 8979 | -2.18% |
| 11 Jun 2020 | 24.33 | 24.01 | 25.50 | 24.01 | 6288 | -1.02% |
| 10 Jun 2020 | 24.58 | 24.38 | 25.45 | 23.28 | 11916 | 1.19% |
| 09 Jun 2020 | 24.29 | 25.99 | 25.99 | 23.88 | 10674 | -3.95% |
| 08 Jun 2020 | 25.29 | 24.51 | 26.20 | 24.51 | 21426 | 4.37% |
| 05 Jun 2020 | 24.23 | 23.58 | 25.50 | 20.61 | 24539 | 3.64% |
| 04 Jun 2020 | 23.38 | 22.50 | 24.25 | 22.50 | 14675 | 3.91% |
| 03 Jun 2020 | 22.50 | 21.91 | 23.45 | 21.26 | 16190 | 2.69% |
| 02 Jun 2020 | 21.91 | 21.73 | 22.06 | 20.88 | 10526 | 4.28% |
| 01 Jun 2020 | 21.01 | 20.63 | 21.75 | 20.25 | 9916 | 2.09% |
| 29 May 2020 | 20.58 | 20.86 | 20.88 | 20.14 | 4874 | -1.48% |
| 28 May 2020 | 20.89 | 21.73 | 21.73 | 20.83 | 2823 | -1.42% |
| 27 May 2020 | 21.19 | 20.14 | 21.38 | 20.14 | 5052 | 3.06% |
| 26 May 2020 | 20.56 | 21.50 | 21.50 | 20.00 | 7458 | -4.33% |
| 22 May 2020 | 21.49 | 21.00 | 21.73 | 20.65 | 1174 | 2.04% |
| 21 May 2020 | 21.06 | 21.25 | 21.68 | 20.68 | 1283 | 2.28% |
| 20 May 2020 | 20.59 | 20.76 | 21.25 | 20.35 | 6093 | -1.86% |
| 19 May 2020 | 20.98 | 20.29 | 23.81 | 20.28 | 8626 | 0.87% |
| 18 May 2020 | 20.80 | 22.00 | 22.00 | 20.15 | 1981 | -2.12% |
| 15 May 2020 | 21.25 | 20.15 | 21.34 | 20.15 | 6025 | 2.96% |
| 14 May 2020 | 20.64 | 21.13 | 21.83 | 20.44 | 5589 | -2.37% |
| 13 May 2020 | 21.14 | 21.74 | 21.74 | 20.31 | 6331 | 3.17% |
| 12 May 2020 | 20.49 | 21.13 | 21.13 | 19.25 | 7927 | -3.35% |
| 11 May 2020 | 21.20 | 22.00 | 22.35 | 21.06 | 17670 | 0.90% |
| 08 May 2020 | 21.01 | 21.64 | 22.19 | 20.79 | 13103 | -2.46% |
| 07 May 2020 | 21.54 | 22.63 | 22.63 | 21.45 | 5892 | -4.82% |
| 06 May 2020 | 22.63 | 22.33 | 22.75 | 22.13 | 2884 | 2.49% |
| 05 May 2020 | 22.08 | 22.76 | 23.75 | 21.75 | 4331 | -1.65% |
| 04 May 2020 | 22.45 | 23.68 | 23.75 | 22.13 | 7127 | -6.42% |
| 30 Apr 2020 | 23.99 | 24.64 | 24.65 | 23.25 | 8261 | 0.63% |
| 29 Apr 2020 | 23.84 | 23.74 | 24.75 | 21.76 | 5500 | 6.95% |
| 28 Apr 2020 | 22.29 | 22.48 | 23.00 | 22.00 | 2843 | 1.32% |
| 27 Apr 2020 | 22.00 | 22.76 | 23.74 | 21.75 | 6348 | -2.83% |
| 24 Apr 2020 | 22.64 | 23.03 | 23.50 | 22.06 | 1722 | -3.45% |
| 23 Apr 2020 | 23.45 | 23.96 | 24.00 | 23.43 | 1080 | 0.17% |
| 22 Apr 2020 | 23.41 | 24.13 | 24.13 | 22.79 | 718 | -0.81% |
| 21 Apr 2020 | 23.60 | 23.98 | 24.16 | 23.00 | 4067 | -2.80% |
| 20 Apr 2020 | 24.28 | 23.56 | 25.00 | 23.50 | 7004 | -0.41% |
| 17 Apr 2020 | 24.38 | 25.46 | 25.48 | 24.25 | 4767 | 1.88% |
| 16 Apr 2020 | 23.93 | 23.50 | 24.55 | 23.50 | 3881 | -1.12% |
| 15 Apr 2020 | 24.20 | 22.33 | 25.00 | 22.33 | 7723 | 2.54% |
| 13 Apr 2020 | 23.60 | 23.71 | 23.75 | 22.04 | 3487 | 4.29% |
| 09 Apr 2020 | 22.63 | 21.48 | 24.00 | 21.13 | 10653 | 7.25% |
| 08 Apr 2020 | 21.10 | 20.00 | 21.25 | 19.83 | 5452 | 1.01% |
| 07 Apr 2020 | 20.89 | 20.63 | 21.00 | 19.76 | 2594 | 3.93% |
| 03 Apr 2020 | 20.10 | 19.04 | 20.50 | 19.04 | 2245 | 1.11% |
| 01 Apr 2020 | 19.88 | 20.75 | 20.98 | 19.80 | 1913 | -2.74% |
| 31 Mar 2020 | 20.44 | 19.83 | 21.38 | 19.83 | 4983 | 1.74% |
| 30 Mar 2020 | 20.09 | 20.00 | 20.68 | 19.50 | 7372 | -2.29% |
| 27 Mar 2020 | 20.56 | 21.71 | 21.71 | 20.00 | 1521 | -0.39% |
| 26 Mar 2020 | 20.64 | 20.99 | 21.25 | 19.01 | 2337 | 2.79% |
| 25 Mar 2020 | 20.08 | 18.03 | 22.20 | 18.01 | 3359 | 1.72% |
| 24 Mar 2020 | 19.74 | 23.75 | 24.88 | 18.25 | 6584 | -5.23% |
| 23 Mar 2020 | 20.83 | 21.88 | 25.00 | 20.13 | 3295 | -8.84% |
| 20 Mar 2020 | 22.85 | 23.37 | 23.37 | 21.50 | 3468 | 7.23% |
| 19 Mar 2020 | 21.31 | 21.25 | 22.98 | 20.14 | 945 | 0.14% |
| 18 Mar 2020 | 21.28 | 23.12 | 23.74 | 20.75 | 915 | -5.76% |
| 17 Mar 2020 | 22.58 | 21.26 | 23.48 | 21.26 | 641 | 1.35% |
| 16 Mar 2020 | 22.28 | 24.86 | 24.88 | 20.00 | 3577 | -10.23% |
| 13 Mar 2020 | 24.82 | 22.50 | 28.13 | 20.25 | 1048 | 4.37% |
| 12 Mar 2020 | 23.78 | 25.13 | 25.25 | 23.75 | 756 | -9.41% |
| 11 Mar 2020 | 26.25 | 25.81 | 27.25 | 25.81 | 659 | -2.56% |
| 09 Mar 2020 | 26.94 | 25.78 | 29.24 | 25.75 | 3640 | -1.10% |
| 06 Mar 2020 | 27.24 | 27.50 | 28.25 | 26.38 | 1178 | -2.23% |
| 05 Mar 2020 | 27.86 | 28.26 | 28.93 | 27.75 | 1974 | -2.04% |
| 04 Mar 2020 | 28.44 | 28.01 | 29.63 | 28.01 | 1372 | -1.32% |
| 03 Mar 2020 | 28.82 | 29.36 | 30.31 | 28.75 | 1285 | -1.84% |
| 02 Mar 2020 | 29.36 | 30.00 | 31.13 | 28.15 | 1861 | 0.58% |
| 28 Feb 2020 | 29.19 | 29.50 | 30.12 | 28.75 | 1633 | -5.10% |
| 27 Feb 2020 | 30.76 | 31.50 | 31.81 | 30.27 | 618 | -0.16% |
| 26 Feb 2020 | 30.81 | 29.04 | 31.25 | 29.04 | 1165 | 1.65% |
| 25 Feb 2020 | 30.31 | 30.28 | 31.24 | 30.25 | 917 | -1.85% |
| 24 Feb 2020 | 30.88 | 29.14 | 33.73 | 29.14 | 2395 | 0.13% |
| 20 Feb 2020 | 30.84 | 31.25 | 31.38 | 30.66 | 1922 | -2.74% |
| 19 Feb 2020 | 31.71 | 31.86 | 31.88 | 30.39 | 1693 | 4.69% |
| 18 Feb 2020 | 30.29 | 31.75 | 31.75 | 30.13 | 1480 | -2.16% |
| 17 Feb 2020 | 30.96 | 33.00 | 33.00 | 30.66 | 1952 | -3.40% |
| 14 Feb 2020 | 32.05 | 31.25 | 32.62 | 31.25 | 5648 | 3.09% |
| 13 Feb 2020 | 31.09 | 34.41 | 35.00 | 30.63 | 10070 | -10.81% |
| 12 Feb 2020 | 34.86 | 36.12 | 36.21 | 34.38 | 9091 | -0.49% |
| 11 Feb 2020 | 35.03 | 36.24 | 36.71 | 34.85 | 2877 | -2.56% |
| 10 Feb 2020 | 35.95 | 36.63 | 37.24 | 34.78 | 1697 | -0.83% |
| 07 Feb 2020 | 36.25 | 35.23 | 37.00 | 34.53 | 7161 | 4.98% |
| 06 Feb 2020 | 34.53 | 34.00 | 35.62 | 34.00 | 2923 | 0.29% |
| 05 Feb 2020 | 34.43 | 34.75 | 35.63 | 33.85 | 6410 | 6.30% |
| 04 Feb 2020 | 32.39 | 32.25 | 33.11 | 32.14 | 747 | 0.19% |
| 03 Feb 2020 | 32.33 | 31.88 | 34.19 | 31.53 | 2915 | -0.40% |
| 01 Feb 2020 | 32.46 | 33.44 | 33.44 | 32.31 | 1475 | -3.36% |
| 31 Jan 2020 | 33.59 | 34.74 | 34.74 | 32.82 | 823 | -3.34% |
| 30 Jan 2020 | 34.75 | 34.03 | 35.44 | 34.00 | 477 | 1.19% |
| 29 Jan 2020 | 34.34 | 33.44 | 35.48 | 33.44 | 942 | 2.42% |
| 28 Jan 2020 | 33.53 | 35.25 | 35.25 | 33.53 | 783 | -2.90% |
| 27 Jan 2020 | 34.53 | 34.23 | 35.50 | 34.13 | 2382 | 2.89% |
| 24 Jan 2020 | 33.56 | 33.75 | 34.10 | 33.50 | 1827 | -0.56% |
| 23 Jan 2020 | 33.75 | 34.74 | 34.74 | 32.66 | 1551 | 1.26% |
| 22 Jan 2020 | 33.33 | 34.06 | 34.50 | 32.64 | 2067 | -1.65% |
| 21 Jan 2020 | 33.89 | 34.88 | 34.88 | 33.75 | 2002 | -2.73% |
| 20 Jan 2020 | 34.84 | 35.25 | 35.88 | 34.50 | 3035 | -2.82% |
| 17 Jan 2020 | 35.85 | 35.49 | 35.88 | 34.51 | 1430 | 2.96% |
| 16 Jan 2020 | 34.82 | 34.88 | 35.50 | 34.38 | 2573 | -0.17% |
| 15 Jan 2020 | 34.88 | 33.75 | 35.46 | 32.75 | 4450 | 3.84% |
| 14 Jan 2020 | 33.59 | 32.50 | 34.00 | 32.50 | 1322 | 2.94% |
| 13 Jan 2020 | 32.63 | 31.89 | 32.63 | 31.89 | 112 | 0.59% |
| 10 Jan 2020 | 32.44 | 33.50 | 33.50 | 32.28 | 878 | -1.43% |
| 09 Jan 2020 | 32.91 | 31.91 | 34.38 | 31.89 | 7705 | 4.11% |
| 08 Jan 2020 | 31.61 | 31.88 | 32.49 | 31.13 | 1247 | -3.07% |
| 07 Jan 2020 | 32.61 | 31.13 | 33.13 | 31.13 | 4134 | 4.55% |
| 06 Jan 2020 | 31.19 | 33.44 | 33.74 | 30.03 | 3210 | -4.88% |
| 03 Jan 2020 | 32.79 | 32.88 | 33.98 | 32.24 | 3622 | 2.47% |
| 02 Jan 2020 | 32.00 | 34.36 | 34.36 | 31.26 | 4694 | 5.06% |
| 01 Jan 2020 | 30.46 | 31.34 | 31.34 | 29.78 | 425 | 0.86% |
| 31 Dec 2019 | 30.20 | 29.38 | 31.00 | 29.38 | 1319 | 1.41% |
| 30 Dec 2019 | 29.78 | 29.88 | 29.88 | 29.26 | 3151 | 4.90% |
| 27 Dec 2019 | 28.39 | 29.11 | 29.13 | 28.38 | 469 | -0.87% |
| 26 Dec 2019 | 28.64 | 29.13 | 29.13 | 26.88 | 1780 | -0.49% |
| 24 Dec 2019 | 28.78 | 29.74 | 29.74 | 28.17 | 2704 | -0.03% |
| 23 Dec 2019 | 28.79 | 30.24 | 30.24 | 28.26 | 527 | -0.83% |
| 20 Dec 2019 | 29.03 | 29.13 | 29.63 | 28.26 | 1394 | -0.34% |
| 19 Dec 2019 | 29.13 | 28.75 | 31.08 | 28.33 | 416 | 2.32% |
| 18 Dec 2019 | 28.47 | 29.94 | 29.94 | 28.41 | 217 | -1.08% |
| 17 Dec 2019 | 28.78 | 29.10 | 29.85 | 28.39 | 500 | -1.10% |
| 16 Dec 2019 | 29.10 | 29.15 | 29.74 | 29.01 | 949 | -0.72% |
| 13 Dec 2019 | 29.31 | 29.38 | 30.23 | 29.14 | 2295 | 0.48% |
| 12 Dec 2019 | 29.17 | 29.74 | 30.81 | 29.01 | 1579 | -2.31% |
| 11 Dec 2019 | 29.86 | 29.19 | 30.99 | 29.19 | 948 | 1.60% |
| 10 Dec 2019 | 29.39 | 32.36 | 32.36 | 29.00 | 1601 | -1.67% |
| 09 Dec 2019 | 29.89 | 30.13 | 31.62 | 29.44 | 1911 | -1.06% |
| 06 Dec 2019 | 30.21 | 32.39 | 32.39 | 30.01 | 2001 | -2.99% |
| 05 Dec 2019 | 31.14 | 30.39 | 31.83 | 30.39 | 306 | 1.33% |
| 04 Dec 2019 | 30.73 | 30.73 | 31.38 | 30.73 | 319 | 0.00% |
| 03 Dec 2019 | 30.73 | 31.03 | 31.62 | 30.63 | 612 | -2.16% |
| 02 Dec 2019 | 31.41 | 32.01 | 32.01 | 30.94 | 1714 | -4.41% |
| 29 Nov 2019 | 32.86 | 32.50 | 33.13 | 31.88 | 1269 | 0.92% |
| 28 Nov 2019 | 32.56 | 33.63 | 34.09 | 32.56 | 377 | -1.57% |
| 27 Nov 2019 | 33.08 | 34.24 | 34.96 | 32.63 | 1955 | -2.91% |
