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(%) |
| 20 Dec 2024 | 390.30 | 389.95 | 392.90 | 385.70 | 83421 | 0.09% |
| 19 Dec 2024 | 389.95 | 387.10 | 394.00 | 382.00 | 176696 | 0.30% |
| 18 Dec 2024 | 388.80 | 390.05 | 394.75 | 382.15 | 74238 | -0.12% |
| 17 Dec 2024 | 389.25 | 397.90 | 398.00 | 385.45 | 76141 | 0.26% |
| 16 Dec 2024 | 388.25 | 390.00 | 390.00 | 380.85 | 58648 | 1.13% |
| 13 Dec 2024 | 383.90 | 382.00 | 390.00 | 375.10 | 68498 | 0.35% |
| 12 Dec 2024 | 382.55 | 386.85 | 388.00 | 382.00 | 23288 | -0.64% |
| 11 Dec 2024 | 385.00 | 389.95 | 390.00 | 380.00 | 20496 | 0.00% |
| 10 Dec 2024 | 385.00 | 395.45 | 398.90 | 381.55 | 18023 | -0.22% |
| 09 Dec 2024 | 385.85 | 376.05 | 389.90 | 376.05 | 41991 | 0.09% |
| 06 Dec 2024 | 385.50 | 388.90 | 397.00 | 378.00 | 64693 | 0.13% |
| 05 Dec 2024 | 385.00 | 372.05 | 389.95 | 372.05 | 55256 | 1.01% |
| 04 Dec 2024 | 381.15 | 377.25 | 388.95 | 377.25 | 12567 | -1.49% |
| 03 Dec 2024 | 386.90 | 392.75 | 396.95 | 383.00 | 31032 | 0.48% |
| 02 Dec 2024 | 385.05 | 380.00 | 389.35 | 376.20 | 39102 | 1.36% |
| 29 Nov 2024 | 379.90 | 369.80 | 383.85 | 368.30 | 22588 | 1.93% |
| 28 Nov 2024 | 372.70 | 378.90 | 378.90 | 353.15 | 25601 | 1.10% |
| 27 Nov 2024 | 368.65 | 369.95 | 373.90 | 362.00 | 49459 | 1.26% |
| 26 Nov 2024 | 364.05 | 370.00 | 379.00 | 360.50 | 42559 | -1.63% |
| 25 Nov 2024 | 370.10 | 359.05 | 374.00 | 351.20 | 64193 | 0.26% |
| 22 Nov 2024 | 369.15 | 375.55 | 375.55 | 359.00 | 38599 | 2.71% |
| 21 Nov 2024 | 359.40 | 360.05 | 364.00 | 356.00 | 57538 | -0.17% |
| 19 Nov 2024 | 360.00 | 358.50 | 365.85 | 347.85 | 88426 | 2.78% |
| 18 Nov 2024 | 350.25 | 361.80 | 369.05 | 342.00 | 53309 | -3.19% |
| 14 Nov 2024 | 361.80 | 383.90 | 383.90 | 357.00 | 42481 | 3.37% |
| 13 Nov 2024 | 350.00 | 348.85 | 354.30 | 340.00 | 32334 | 0.33% |
| 12 Nov 2024 | 348.85 | 360.85 | 360.90 | 346.00 | 36620 | -1.23% |
| 11 Nov 2024 | 353.20 | 355.55 | 359.00 | 345.00 | 49840 | 0.09% |
| 08 Nov 2024 | 352.90 | 350.45 | 360.00 | 340.30 | 56686 | 1.85% |
| 07 Nov 2024 | 346.50 | 348.75 | 351.90 | 340.00 | 61039 | -0.65% |
| 06 Nov 2024 | 348.75 | 359.80 | 359.95 | 337.20 | 49018 | 1.32% |
| 05 Nov 2024 | 344.20 | 337.45 | 349.15 | 327.25 | 47660 | 1.73% |
| 04 Nov 2024 | 338.35 | 336.20 | 344.10 | 331.05 | 57378 | -4.76% |
| 01 Nov 2024 | 355.25 | 359.95 | 360.00 | 355.00 | 1369 | 1.83% |
| 31 Oct 2024 | 348.85 | 354.35 | 354.35 | 336.50 | 49179 | -0.81% |
| 30 Oct 2024 | 351.70 | 345.70 | 381.55 | 339.55 | 14701 | 5.00% |
| 29 Oct 2024 | 334.95 | 340.45 | 344.50 | 320.30 | 47999 | 0.66% |
| 28 Oct 2024 | 332.75 | 335.00 | 335.00 | 320.00 | 5938 | 4.05% |
| 25 Oct 2024 | 319.80 | 325.00 | 325.00 | 312.55 | 49453 | -0.11% |
| 24 Oct 2024 | 320.15 | 343.90 | 343.95 | 304.00 | 39690 | -4.52% |
| 23 Oct 2024 | 335.30 | 346.45 | 346.50 | 327.00 | 24905 | -1.66% |
| 22 Oct 2024 | 340.95 | 337.95 | 344.70 | 328.50 | 13578 | 0.26% |
| 21 Oct 2024 | 340.05 | 352.45 | 352.60 | 328.10 | 62249 | 0.00% |
| 18 Oct 2024 | 340.05 | 346.00 | 347.00 | 327.50 | 10985 | 0.31% |
| 17 Oct 2024 | 339.00 | 335.00 | 344.95 | 325.00 | 24726 | 4.08% |
| 16 Oct 2024 | 325.70 | 314.90 | 342.95 | 308.30 | 86531 | 3.13% |
| 15 Oct 2024 | 315.80 | 331.95 | 332.00 | 301.65 | 66536 | 1.32% |
| 14 Oct 2024 | 311.70 | 316.00 | 319.00 | 305.15 | 26860 | -1.42% |
| 11 Oct 2024 | 316.20 | 318.85 | 320.00 | 310.15 | 21932 | -1.02% |
| 10 Oct 2024 | 319.45 | 320.00 | 322.10 | 312.05 | 20517 | 0.63% |
| 09 Oct 2024 | 317.45 | 320.95 | 320.95 | 307.00 | 39124 | 3.03% |
| 08 Oct 2024 | 308.10 | 314.90 | 314.90 | 290.35 | 25376 | -0.19% |
| 07 Oct 2024 | 308.70 | 304.00 | 321.00 | 301.55 | 50866 | 0.03% |
| 04 Oct 2024 | 308.60 | 325.00 | 332.95 | 299.95 | 46211 | -4.24% |
| 03 Oct 2024 | 322.25 | 306.95 | 326.00 | 306.95 | 64630 | 0.08% |
| 01 Oct 2024 | 322.00 | 343.00 | 343.00 | 315.60 | 23122 | -0.53% |
| 30 Sep 2024 | 323.70 | 335.00 | 335.00 | 313.25 | 42490 | 0.48% |
| 27 Sep 2024 | 322.15 | 312.00 | 329.60 | 302.00 | 61850 | 3.15% |
| 26 Sep 2024 | 312.30 | 326.00 | 326.30 | 300.05 | 19951 | -4.19% |
| 25 Sep 2024 | 325.95 | 327.50 | 329.40 | 320.60 | 33820 | -0.31% |
| 24 Sep 2024 | 326.95 | 328.95 | 330.95 | 320.25 | 33221 | 0.71% |
| 23 Sep 2024 | 324.65 | 333.00 | 333.00 | 324.15 | 30676 | -1.10% |
| 20 Sep 2024 | 328.25 | 333.00 | 333.00 | 323.30 | 20431 | 0.20% |
| 19 Sep 2024 | 327.60 | 320.60 | 331.60 | 315.00 | 32485 | 0.09% |
| 18 Sep 2024 | 327.30 | 325.10 | 331.95 | 322.00 | 21474 | -0.62% |
| 17 Sep 2024 | 329.35 | 332.00 | 332.00 | 329.00 | 19513 | -1.05% |
| 16 Sep 2024 | 332.85 | 332.00 | 335.50 | 325.10 | 32989 | -0.25% |
| 13 Sep 2024 | 333.70 | 333.05 | 333.90 | 326.00 | 15385 | 0.01% |
| 12 Sep 2024 | 333.65 | 334.05 | 335.90 | 331.15 | 65487 | -0.06% |
| 11 Sep 2024 | 333.85 | 326.00 | 336.95 | 325.75 | 46693 | -0.33% |
| 10 Sep 2024 | 334.95 | 331.85 | 336.30 | 325.10 | 19137 | 1.01% |
| 09 Sep 2024 | 331.60 | 329.55 | 332.15 | 322.25 | 26018 | 0.62% |
| 06 Sep 2024 | 329.55 | 331.05 | 339.60 | 325.00 | 33805 | -0.32% |
| 05 Sep 2024 | 330.60 | 336.95 | 336.95 | 327.10 | 46001 | -0.20% |
| 04 Sep 2024 | 331.25 | 332.00 | 334.90 | 328.20 | 176446 | -0.15% |
| 03 Sep 2024 | 331.75 | 336.45 | 336.50 | 329.50 | 46667 | 0.30% |
| 02 Sep 2024 | 330.75 | 338.00 | 338.00 | 322.00 | 108878 | -0.94% |
| 30 Aug 2024 | 333.90 | 344.95 | 344.95 | 321.65 | 135828 | -2.55% |
| 29 Aug 2024 | 342.65 | 343.50 | 354.50 | 339.00 | 102507 | -0.36% |
| 28 Aug 2024 | 343.90 | 345.00 | 346.95 | 341.50 | 27179 | -0.22% |
| 27 Aug 2024 | 344.65 | 343.70 | 348.00 | 338.60 | 55251 | 0.29% |
| 26 Aug 2024 | 343.65 | 341.50 | 344.55 | 338.05 | 45282 | 0.56% |
| 23 Aug 2024 | 341.75 | 344.85 | 344.85 | 337.00 | 34918 | 0.19% |
| 22 Aug 2024 | 341.10 | 344.45 | 344.90 | 339.00 | 44753 | -0.64% |
| 21 Aug 2024 | 343.30 | 343.25 | 344.95 | 340.00 | 27676 | 0.01% |
| 20 Aug 2024 | 343.25 | 344.00 | 350.65 | 340.20 | 33322 | 1.34% |
| 19 Aug 2024 | 338.70 | 344.00 | 345.90 | 338.40 | 29447 | -1.51% |
| 16 Aug 2024 | 343.90 | 341.05 | 346.45 | 339.05 | 23163 | 1.27% |
| 14 Aug 2024 | 339.60 | 343.05 | 348.50 | 328.15 | 86727 | -1.38% |
| 13 Aug 2024 | 344.35 | 334.05 | 351.85 | 334.05 | 80168 | -2.02% |
| 12 Aug 2024 | 351.45 | 369.95 | 369.95 | 348.50 | 51976 | 0.10% |
| 09 Aug 2024 | 351.10 | 350.00 | 353.80 | 348.00 | 20895 | 0.30% |
| 08 Aug 2024 | 350.05 | 346.40 | 388.00 | 336.25 | 41474 | 1.05% |
| 07 Aug 2024 | 346.40 | 332.00 | 348.00 | 332.00 | 20036 | 1.90% |
| 06 Aug 2024 | 339.95 | 345.00 | 347.80 | 336.20 | 44618 | -0.80% |
| 05 Aug 2024 | 342.70 | 349.95 | 349.95 | 339.00 | 65508 | -1.72% |
| 02 Aug 2024 | 348.70 | 349.00 | 350.00 | 344.95 | 47119 | 0.37% |
| 01 Aug 2024 | 347.40 | 352.00 | 352.00 | 344.00 | 56706 | -0.57% |
| 31 Jul 2024 | 349.40 | 347.00 | 354.70 | 344.10 | 23914 | 0.13% |
| 30 Jul 2024 | 348.95 | 347.90 | 352.55 | 343.05 | 49603 | 0.30% |
| 29 Jul 2024 | 347.90 | 347.00 | 354.80 | 341.50 | 33773 | 1.50% |
| 26 Jul 2024 | 342.75 | 346.55 | 346.55 | 340.20 | 32910 | -0.15% |
| 25 Jul 2024 | 343.25 | 340.10 | 346.20 | 336.25 | 72538 | 0.81% |
| 24 Jul 2024 | 340.50 | 345.00 | 345.00 | 340.00 | 55449 | -1.00% |
| 23 Jul 2024 | 343.95 | 346.00 | 349.95 | 341.25 | 46480 | 0.13% |
| 22 Jul 2024 | 343.50 | 345.50 | 346.90 | 337.00 | 71325 | -0.12% |
| 19 Jul 2024 | 343.90 | 346.00 | 346.00 | 340.10 | 38437 | 0.31% |
| 18 Jul 2024 | 342.85 | 346.05 | 347.00 | 337.10 | 43001 | -0.04% |
| 16 Jul 2024 | 343.00 | 347.00 | 352.00 | 339.35 | 20105 | -0.54% |
| 15 Jul 2024 | 344.85 | 346.80 | 346.80 | 340.05 | 18861 | -0.04% |
| 12 Jul 2024 | 345.00 | 354.90 | 354.90 | 342.55 | 32137 | 0.35% |
| 11 Jul 2024 | 343.80 | 345.85 | 346.20 | 338.00 | 64651 | -0.59% |
| 10 Jul 2024 | 345.85 | 351.85 | 351.90 | 342.50 | 64627 | 0.03% |
| 09 Jul 2024 | 345.75 | 348.85 | 349.70 | 343.05 | 70351 | 0.28% |
| 08 Jul 2024 | 344.80 | 358.00 | 358.00 | 340.25 | 41908 | -0.59% |
| 05 Jul 2024 | 346.85 | 359.00 | 359.90 | 345.05 | 28017 | -1.92% |
| 04 Jul 2024 | 353.65 | 348.90 | 361.50 | 343.00 | 31287 | 2.27% |
| 03 Jul 2024 | 345.80 | 348.95 | 354.95 | 342.05 | 67992 | -0.76% |
| 02 Jul 2024 | 348.45 | 342.05 | 350.05 | 340.95 | 63499 | -0.43% |
| 01 Jul 2024 | 349.95 | 347.80 | 350.00 | 344.55 | 74432 | 0.59% |
| 28 Jun 2024 | 347.90 | 345.40 | 348.65 | 343.05 | 25059 | 0.62% |
| 27 Jun 2024 | 345.75 | 349.90 | 349.90 | 342.00 | 59115 | 0.10% |
| 26 Jun 2024 | 345.40 | 343.00 | 349.75 | 340.05 | 59748 | 0.45% |
| 25 Jun 2024 | 343.85 | 348.00 | 348.40 | 336.50 | 62630 | -1.09% |
| 24 Jun 2024 | 347.65 | 347.95 | 349.45 | 342.00 | 55711 | 0.40% |
| 21 Jun 2024 | 346.25 | 348.90 | 349.20 | 343.00 | 48038 | -0.47% |
| 20 Jun 2024 | 347.90 | 348.20 | 348.50 | 345.05 | 61925 | 0.39% |
| 19 Jun 2024 | 346.55 | 351.40 | 351.95 | 345.95 | 27092 | -1.44% |
| 18 Jun 2024 | 351.60 | 352.00 | 352.00 | 344.55 | 58319 | 0.89% |
| 14 Jun 2024 | 348.50 | 349.95 | 351.00 | 344.55 | 68825 | -0.41% |
| 13 Jun 2024 | 349.95 | 347.15 | 350.45 | 340.70 | 83472 | 0.88% |
| 12 Jun 2024 | 346.90 | 347.00 | 352.65 | 345.00 | 48723 | -1.11% |
| 11 Jun 2024 | 350.80 | 350.80 | 356.80 | 345.00 | 66018 | 1.55% |
| 10 Jun 2024 | 345.45 | 347.90 | 348.50 | 336.10 | 39908 | 0.03% |
| 07 Jun 2024 | 345.35 | 351.45 | 351.50 | 340.95 | 46722 | -0.68% |
| 06 Jun 2024 | 347.70 | 326.10 | 351.95 | 326.10 | 44321 | 0.20% |
| 05 Jun 2024 | 347.00 | 350.00 | 350.25 | 337.00 | 45919 | 0.70% |
| 04 Jun 2024 | 344.60 | 346.00 | 348.00 | 335.00 | 28860 | -0.20% |
| 03 Jun 2024 | 345.30 | 350.00 | 350.00 | 344.95 | 52845 | -0.93% |
| 31 May 2024 | 348.55 | 349.05 | 350.80 | 348.05 | 46947 | -0.11% |
| 30 May 2024 | 348.95 | 352.95 | 352.95 | 348.00 | 33767 | -0.51% |
| 29 May 2024 | 350.75 | 351.50 | 351.50 | 345.05 | 40242 | -0.17% |
| 28 May 2024 | 351.35 | 342.55 | 354.40 | 342.55 | 33814 | 0.54% |
| 27 May 2024 | 349.45 | 353.00 | 354.40 | 345.00 | 33929 | -1.40% |
| 24 May 2024 | 354.40 | 354.60 | 354.90 | 346.20 | 27954 | 1.72% |
| 23 May 2024 | 348.40 | 350.95 | 351.90 | 346.25 | 24060 | 0.22% |
| 22 May 2024 | 347.65 | 348.95 | 354.95 | 346.20 | 33402 | -1.52% |
| 21 May 2024 | 353.00 | 313.00 | 357.00 | 313.00 | 29924 | 1.20% |
| 18 May 2024 | 348.80 | 345.00 | 350.00 | 344.90 | 21053 | 0.87% |
| 17 May 2024 | 345.80 | 353.65 | 353.75 | 341.05 | 35336 | -0.43% |
| 16 May 2024 | 347.30 | 353.95 | 354.90 | 346.00 | 25554 | -1.15% |
| 15 May 2024 | 351.35 | 354.80 | 363.90 | 348.20 | 49514 | 0.13% |
| 14 May 2024 | 350.90 | 366.70 | 366.70 | 348.00 | 65438 | -1.03% |
| 13 May 2024 | 354.55 | 354.00 | 363.95 | 351.10 | 40330 | -0.10% |
| 10 May 2024 | 354.90 | 353.95 | 355.00 | 351.10 | 36410 | -0.29% |
| 09 May 2024 | 355.95 | 363.00 | 363.00 | 342.10 | 43551 | 0.23% |
| 08 May 2024 | 355.15 | 351.95 | 358.00 | 350.00 | 40289 | 1.20% |
| 07 May 2024 | 350.95 | 357.95 | 358.85 | 342.10 | 21814 | -0.96% |
| 06 May 2024 | 354.35 | 363.85 | 369.90 | 350.00 | 24750 | -1.56% |
| 03 May 2024 | 359.95 | 358.95 | 363.95 | 356.55 | 30174 | 0.26% |
| 02 May 2024 | 359.00 | 342.00 | 364.90 | 342.00 | 51994 | 0.01% |
| 30 Apr 2024 | 358.95 | 360.50 | 360.50 | 357.75 | 45038 | 0.07% |
| 29 Apr 2024 | 358.70 | 360.00 | 363.20 | 350.10 | 37240 | 0.69% |
| 26 Apr 2024 | 356.25 | 358.50 | 360.00 | 340.55 | 29687 | -0.53% |
| 25 Apr 2024 | 358.15 | 369.95 | 369.95 | 358.00 | 4698 | 0.11% |
| 24 Apr 2024 | 357.75 | 353.00 | 360.00 | 353.00 | 23490 | -0.25% |
| 23 Apr 2024 | 358.65 | 360.50 | 364.95 | 358.00 | 71030 | -0.15% |
| 22 Apr 2024 | 359.20 | 361.90 | 362.00 | 357.00 | 36828 | -0.64% |
| 19 Apr 2024 | 361.50 | 361.50 | 361.55 | 359.00 | 43782 | 0.99% |
| 18 Apr 2024 | 357.95 | 359.95 | 361.40 | 356.95 | 48682 | -0.39% |
| 16 Apr 2024 | 359.35 | 361.00 | 364.95 | 355.00 | 25772 | 0.14% |
| 15 Apr 2024 | 358.85 | 359.00 | 359.95 | 356.00 | 28784 | 0.01% |
| 12 Apr 2024 | 358.80 | 354.00 | 364.75 | 350.10 | 49511 | -0.37% |
| 10 Apr 2024 | 360.15 | 357.95 | 370.00 | 353.65 | 87812 | 0.63% |
| 09 Apr 2024 | 357.90 | 360.00 | 360.00 | 353.85 | 23962 | -0.71% |
| 08 Apr 2024 | 360.45 | 343.20 | 366.00 | 343.20 | 39289 | -1.26% |
| 05 Apr 2024 | 365.05 | 354.00 | 372.35 | 344.50 | 47360 | 3.71% |
| 04 Apr 2024 | 352.00 | 354.35 | 354.95 | 350.05 | 57372 | -0.68% |
| 03 Apr 2024 | 354.40 | 373.95 | 375.00 | 345.05 | 38368 | 0.68% |
| 02 Apr 2024 | 352.00 | 339.15 | 352.50 | 339.10 | 73817 | 1.31% |
| 01 Apr 2024 | 347.45 | 347.00 | 354.90 | 345.75 | 56786 | 0.96% |
| 28 Mar 2024 | 344.15 | 353.95 | 364.80 | 339.00 | 40673 | -0.15% |
| 27 Mar 2024 | 344.65 | 348.90 | 354.90 | 336.05 | 85284 | -0.10% |
| 26 Mar 2024 | 345.00 | 336.00 | 354.05 | 336.00 | 56242 | -0.72% |
| 22 Mar 2024 | 347.50 | 368.00 | 368.00 | 343.50 | 84785 | 1.05% |
| 21 Mar 2024 | 343.90 | 340.05 | 400.00 | 340.05 | 58417 | 0.28% |
| 20 Mar 2024 | 342.95 | 347.95 | 352.00 | 335.90 | 36601 | 0.31% |
| 19 Mar 2024 | 341.90 | 347.00 | 351.00 | 340.05 | 48932 | -1.50% |
| 18 Mar 2024 | 347.10 | 347.00 | 358.00 | 345.50 | 14538 | 0.17% |
| 15 Mar 2024 | 346.50 | 331.00 | 347.00 | 331.00 | 21650 | -0.46% |
| 14 Mar 2024 | 348.10 | 354.00 | 354.95 | 332.00 | 29926 | 1.16% |
| 13 Mar 2024 | 344.10 | 351.20 | 351.90 | 344.00 | 15124 | 0.01% |
| 12 Mar 2024 | 344.05 | 340.05 | 358.95 | 333.60 | 16151 | -2.54% |
| 11 Mar 2024 | 353.00 | 353.90 | 353.95 | 350.15 | 16431 | -0.17% |
| 07 Mar 2024 | 353.60 | 359.90 | 359.90 | 350.05 | 80590 | 0.88% |
| 06 Mar 2024 | 350.50 | 352.95 | 352.95 | 350.05 | 39592 | -0.43% |
| 05 Mar 2024 | 352.00 | 348.00 | 359.65 | 346.00 | 79543 | 0.59% |
| 04 Mar 2024 | 349.95 | 357.95 | 358.00 | 348.00 | 85856 | -1.33% |
| 02 Mar 2024 | 354.65 | 351.20 | 370.00 | 351.20 | 5111 | -0.49% |
| 01 Mar 2024 | 356.40 | 356.00 | 364.85 | 351.15 | 18469 | 0.52% |
| 29 Feb 2024 | 354.55 | 355.00 | 361.20 | 349.80 | 66285 | 0.67% |
| 28 Feb 2024 | 352.20 | 400.95 | 400.95 | 345.00 | 22869 | 0.46% |
| 27 Feb 2024 | 350.60 | 358.00 | 363.90 | 349.95 | 69278 | -2.12% |
| 26 Feb 2024 | 358.20 | 357.25 | 359.95 | 357.25 | 18307 | 0.34% |
| 23 Feb 2024 | 357.00 | 355.50 | 360.00 | 355.50 | 11576 | 0.46% |
| 22 Feb 2024 | 355.35 | 368.95 | 368.95 | 354.95 | 43338 | -1.70% |
| 21 Feb 2024 | 361.50 | 361.50 | 368.00 | 359.00 | 29633 | -0.95% |
| 20 Feb 2024 | 364.95 | 363.90 | 366.75 | 361.10 | 36464 | 0.19% |
| 19 Feb 2024 | 364.25 | 345.35 | 369.45 | 345.35 | 25264 | 1.17% |
| 16 Feb 2024 | 360.05 | 363.00 | 364.00 | 355.00 | 49963 | -0.89% |
| 15 Feb 2024 | 363.30 | 360.00 | 364.05 | 357.00 | 19980 | 0.50% |
| 14 Feb 2024 | 361.50 | 365.00 | 365.00 | 358.30 | 11599 | 0.11% |
| 13 Feb 2024 | 361.10 | 362.00 | 365.00 | 361.00 | 31395 | 0.28% |
| 12 Feb 2024 | 360.10 | 360.05 | 364.50 | 359.50 | 54172 | -0.51% |
| 09 Feb 2024 | 361.95 | 363.00 | 363.00 | 358.00 | 7298 | 0.29% |
| 08 Feb 2024 | 360.90 | 366.30 | 368.00 | 356.15 | 14427 | -1.39% |
| 07 Feb 2024 | 366.00 | 366.00 | 367.00 | 363.55 | 16850 | 0.59% |
| 06 Feb 2024 | 363.85 | 366.05 | 366.80 | 362.00 | 19876 | -0.59% |
| 05 Feb 2024 | 366.00 | 365.50 | 367.00 | 365.50 | 48926 | 0.14% |
| 02 Feb 2024 | 365.50 | 367.00 | 368.95 | 360.20 | 10328 | -0.37% |
| 01 Feb 2024 | 366.85 | 367.00 | 369.90 | 364.90 | 15144 | 0.04% |
| 31 Jan 2024 | 366.70 | 369.00 | 369.00 | 364.55 | 26142 | -0.19% |
| 30 Jan 2024 | 367.40 | 365.45 | 368.00 | 365.15 | 24832 | 0.53% |
| 29 Jan 2024 | 365.45 | 359.00 | 366.25 | 357.75 | 46192 | 1.81% |
| 25 Jan 2024 | 358.95 | 356.00 | 360.50 | 350.00 | 46673 | 0.13% |
| 24 Jan 2024 | 358.50 | 360.00 | 369.70 | 354.10 | 24048 | -0.31% |
| 23 Jan 2024 | 359.60 | 360.00 | 373.95 | 343.00 | 35229 | -0.33% |
| 20 Jan 2024 | 360.80 | 367.00 | 371.30 | 358.30 | 47616 | -1.39% |
| 19 Jan 2024 | 365.90 | 370.70 | 371.00 | 354.00 | 36353 | -1.35% |
| 18 Jan 2024 | 370.90 | 364.85 | 375.50 | 352.15 | 13364 | 1.91% |
| 17 Jan 2024 | 363.95 | 374.95 | 378.00 | 357.20 | 55970 | -2.67% |
| 16 Jan 2024 | 373.95 | 375.25 | 376.95 | 362.25 | 30303 | -2.43% |
| 15 Jan 2024 | 383.25 | 377.35 | 394.00 | 370.30 | 43154 | 1.55% |
| 12 Jan 2024 | 377.40 | 369.85 | 384.95 | 368.50 | 49496 | 2.28% |
| 11 Jan 2024 | 369.00 | 369.00 | 369.95 | 365.40 | 40777 | -0.27% |
| 10 Jan 2024 | 370.00 | 368.95 | 370.00 | 367.75 | 30473 | 0.26% |
| 09 Jan 2024 | 369.05 | 369.00 | 369.20 | 368.20 | 33984 | 0.08% |
| 08 Jan 2024 | 368.75 | 369.95 | 370.00 | 367.70 | 12020 | -0.19% |
| 05 Jan 2024 | 369.45 | 370.45 | 370.45 | 361.10 | 10486 | -0.19% |
| 04 Jan 2024 | 370.15 | 370.90 | 370.90 | 365.05 | 37715 | -0.20% |
| 03 Jan 2024 | 370.90 | 369.70 | 372.00 | 369.15 | 16965 | 0.42% |
| 02 Jan 2024 | 369.35 | 371.00 | 371.00 | 361.55 | 23670 | -0.34% |
| 01 Jan 2024 | 370.60 | 439.95 | 439.95 | 368.50 | 42701 | 0.71% |
| 29 Dec 2023 | 368.00 | 368.45 | 369.00 | 363.00 | 27307 | 0.10% |
| 28 Dec 2023 | 367.65 | 367.00 | 369.00 | 365.00 | 18565 | 0.22% |
| 27 Dec 2023 | 366.85 | 366.50 | 371.00 | 358.50 | 17387 | 0.23% |
| 26 Dec 2023 | 366.00 | 366.00 | 369.25 | 365.75 | 32300 | 0.00% |
| 22 Dec 2023 | 366.00 | 366.50 | 368.00 | 365.80 | 28695 | -0.03% |
| 21 Dec 2023 | 366.10 | 369.50 | 370.00 | 366.00 | 13625 | -0.91% |
| 20 Dec 2023 | 369.45 | 370.00 | 370.00 | 361.05 | 9571 | 0.22% |
| 19 Dec 2023 | 368.65 | 370.00 | 370.05 | 364.00 | 7631 | -0.41% |
| 18 Dec 2023 | 370.15 | 364.20 | 371.00 | 360.00 | 19703 | 1.61% |
| 15 Dec 2023 | 364.30 | 370.00 | 370.00 | 362.00 | 21149 | -1.21% |
| 14 Dec 2023 | 368.75 | 367.00 | 370.10 | 367.00 | 12384 | 0.33% |
| 13 Dec 2023 | 367.55 | 364.95 | 371.75 | 360.35 | 72844 | 1.28% |
| 12 Dec 2023 | 362.90 | 366.00 | 375.00 | 355.00 | 112640 | -0.77% |
| 11 Dec 2023 | 365.70 | 368.00 | 368.25 | 362.75 | 59755 | -0.38% |
| 08 Dec 2023 | 367.10 | 366.30 | 372.00 | 366.30 | 11104 | 0.22% |
| 07 Dec 2023 | 366.30 | 389.95 | 389.95 | 361.55 | 41189 | -1.05% |
| 06 Dec 2023 | 370.20 | 380.00 | 390.00 | 370.00 | 49298 | -2.69% |
| 05 Dec 2023 | 380.45 | 390.00 | 391.00 | 380.00 | 63329 | -2.35% |
| 04 Dec 2023 | 389.60 | 392.00 | 395.05 | 373.20 | 28024 | 1.16% |
| 01 Dec 2023 | 385.15 | 372.00 | 392.10 | 367.00 | 96464 | 3.67% |
| 30 Nov 2023 | 371.50 | 371.00 | 372.00 | 370.00 | 11548 | 0.27% |
| 29 Nov 2023 | 370.50 | 371.95 | 371.95 | 370.40 | 13923 | -0.12% |
| 28 Nov 2023 | 370.95 | 372.90 | 372.90 | 370.70 | 52624 | -0.52% |
| 24 Nov 2023 | 372.90 | 374.95 | 374.95 | 372.00 | 74015 | -0.41% |
| 23 Nov 2023 | 374.45 | 371.00 | 376.00 | 370.00 | 29578 | 0.93% |
| 22 Nov 2023 | 371.00 | 370.90 | 372.00 | 370.90 | 6274 | -0.13% |
| 21 Nov 2023 | 371.50 | 371.50 | 371.80 | 371.25 | 6956 | 0.01% |
| 20 Nov 2023 | 371.45 | 372.00 | 372.05 | 370.95 | 8245 | -0.04% |
| 17 Nov 2023 | 371.60 | 372.00 | 372.00 | 370.00 | 32585 | 0.32% |
| 16 Nov 2023 | 370.40 | 370.00 | 371.05 | 369.60 | 7230 | 0.14% |
| 15 Nov 2023 | 369.90 | 371.00 | 372.80 | 369.15 | 33167 | -0.28% |
| 13 Nov 2023 | 370.95 | 370.55 | 371.00 | 370.50 | 76694 | -0.62% |
| 12 Nov 2023 | 373.25 | 372.70 | 375.00 | 372.25 | 5865 | 0.30% |
| 10 Nov 2023 | 372.15 | 379.95 | 379.95 | 370.20 | 12314 | -0.09% |
| 09 Nov 2023 | 372.50 | 367.00 | 373.00 | 365.25 | 15899 | 1.73% |
| 08 Nov 2023 | 366.15 | 369.75 | 370.15 | 360.55 | 10192 | -1.09% |
| 07 Nov 2023 | 370.20 | 369.00 | 371.00 | 369.00 | 53643 | -0.13% |
| 06 Nov 2023 | 370.70 | 370.25 | 372.50 | 356.65 | 54142 | 0.12% |
| 03 Nov 2023 | 370.25 | 371.50 | 371.50 | 368.30 | 58532 | -0.07% |
| 02 Nov 2023 | 370.50 | 425.00 | 425.00 | 367.00 | 66202 | 1.24% |
| 01 Nov 2023 | 365.95 | 363.00 | 367.00 | 363.00 | 86359 | -0.16% |
| 31 Oct 2023 | 366.55 | 363.00 | 367.00 | 362.35 | 14385 | 0.91% |
| 30 Oct 2023 | 363.25 | 363.80 | 363.90 | 362.50 | 66142 | -0.15% |
| 27 Oct 2023 | 363.80 | 363.50 | 364.50 | 363.40 | 20699 | 0.08% |
| 26 Oct 2023 | 363.50 | 364.00 | 364.00 | 361.00 | 41087 | -0.07% |
| 25 Oct 2023 | 363.75 | 365.00 | 365.00 | 363.50 | 40646 | -0.14% |
| 23 Oct 2023 | 364.25 | 364.00 | 364.95 | 364.00 | 29574 | 0.07% |
| 20 Oct 2023 | 364.00 | 363.00 | 364.75 | 361.00 | 61200 | 0.46% |
| 19 Oct 2023 | 362.35 | 362.05 | 363.00 | 361.85 | 25887 | -0.14% |
| 18 Oct 2023 | 362.85 | 363.50 | 364.00 | 362.85 | 20260 | -0.18% |
| 17 Oct 2023 | 363.50 | 366.10 | 366.10 | 350.30 | 18337 | -0.71% |
| 16 Oct 2023 | 366.10 | 367.00 | 367.00 | 361.55 | 22903 | 0.32% |
| 13 Oct 2023 | 364.95 | 374.95 | 374.95 | 364.20 | 21356 | 0.12% |
| 12 Oct 2023 | 364.50 | 361.00 | 370.00 | 361.00 | 27415 | 0.96% |
| 11 Oct 2023 | 361.05 | 360.70 | 367.00 | 357.05 | 12750 | 0.15% |
| 10 Oct 2023 | 360.50 | 358.00 | 362.95 | 358.00 | 43924 | -0.57% |
| 09 Oct 2023 | 362.55 | 375.00 | 375.00 | 357.10 | 17172 | -1.21% |
| 06 Oct 2023 | 367.00 | 381.50 | 381.50 | 355.15 | 40643 | -3.90% |
| 05 Oct 2023 | 381.90 | 365.30 | 398.00 | 355.20 | 17655 | 4.57% |
| 04 Oct 2023 | 365.20 | 366.30 | 367.00 | 364.95 | 41127 | -0.44% |
| 03 Oct 2023 | 366.80 | 370.65 | 373.90 | 364.00 | 53734 | 0.95% |
| 29 Sep 2023 | 363.35 | 352.05 | 378.95 | 351.10 | 7767 | 0.15% |
| 28 Sep 2023 | 362.80 | 363.05 | 367.95 | 360.50 | 5761 | 0.15% |
| 27 Sep 2023 | 362.25 | 384.85 | 384.90 | 359.90 | 19435 | -2.17% |
| 26 Sep 2023 | 370.30 | 381.00 | 381.70 | 362.20 | 63850 | -3.02% |
| 25 Sep 2023 | 381.85 | 390.00 | 390.00 | 380.00 | 11781 | 0.39% |
| 22 Sep 2023 | 380.35 | 381.95 | 381.95 | 371.15 | 66248 | -0.21% |
| 21 Sep 2023 | 381.15 | 381.05 | 381.80 | 379.95 | 29453 | -0.24% |
| 20 Sep 2023 | 382.05 | 376.00 | 383.25 | 375.55 | 51457 | -0.64% |
| 18 Sep 2023 | 384.50 | 375.25 | 385.95 | 375.25 | 37733 | 0.05% |
| 15 Sep 2023 | 384.30 | 384.95 | 385.00 | 383.75 | 23691 | -0.01% |
| 14 Sep 2023 | 384.35 | 398.95 | 398.95 | 382.00 | 17854 | 0.35% |
| 13 Sep 2023 | 383.00 | 392.00 | 392.00 | 376.05 | 14178 | 0.74% |
| 12 Sep 2023 | 380.20 | 379.00 | 381.00 | 378.60 | 34325 | 0.08% |
| 11 Sep 2023 | 379.90 | 380.95 | 382.35 | 379.00 | 68483 | 1.24% |
| 08 Sep 2023 | 375.25 | 384.95 | 388.85 | 351.10 | 21961 | -2.37% |
| 07 Sep 2023 | 384.35 | 385.00 | 385.00 | 383.95 | 48239 | -0.03% |
| 06 Sep 2023 | 384.45 | 385.45 | 385.50 | 382.00 | 13331 | -0.13% |
| 05 Sep 2023 | 384.95 | 383.00 | 385.85 | 383.00 | 15846 | 0.27% |
| 04 Sep 2023 | 383.90 | 373.65 | 392.75 | 373.65 | 30954 | 0.21% |
| 01 Sep 2023 | 383.10 | 379.05 | 384.00 | 379.05 | 45213 | 0.90% |
| 31 Aug 2023 | 379.70 | 381.00 | 381.00 | 373.10 | 23980 | -0.32% |
| 30 Aug 2023 | 380.90 | 380.00 | 383.95 | 377.50 | 46777 | 0.69% |
| 29 Aug 2023 | 378.30 | 385.00 | 385.00 | 370.00 | 62693 | -1.45% |
| 28 Aug 2023 | 383.85 | 384.00 | 390.00 | 375.20 | 19742 | -0.04% |
| 25 Aug 2023 | 384.00 | 383.70 | 384.40 | 383.70 | 43375 | 0.01% |
| 24 Aug 2023 | 383.95 | 384.00 | 384.00 | 383.25 | 25515 | -0.01% |
| 23 Aug 2023 | 384.00 | 382.00 | 385.05 | 379.10 | 41282 | 0.56% |
| 22 Aug 2023 | 381.85 | 379.90 | 382.00 | 379.45 | 73106 | 0.51% |
| 21 Aug 2023 | 379.90 | 382.10 | 382.10 | 373.00 | 62444 | 1.41% |
| 18 Aug 2023 | 374.60 | 371.00 | 375.00 | 369.95 | 42162 | 1.07% |
| 17 Aug 2023 | 370.65 | 363.95 | 373.00 | 363.50 | 48220 | 1.76% |
| 16 Aug 2023 | 364.25 | 386.00 | 386.00 | 360.00 | 74735 | -2.20% |
| 14 Aug 2023 | 372.45 | 377.00 | 382.95 | 372.05 | 24711 | -0.88% |
| 11 Aug 2023 | 375.75 | 375.75 | 378.00 | 346.10 | 50523 | -0.38% |
| 10 Aug 2023 | 377.20 | 369.90 | 381.00 | 369.00 | 58103 | 1.86% |
| 09 Aug 2023 | 370.30 | 369.95 | 370.50 | 369.00 | 61226 | 0.15% |
| 08 Aug 2023 | 369.75 | 368.00 | 370.05 | 365.00 | 66202 | 0.49% |
| 07 Aug 2023 | 367.95 | 375.00 | 375.00 | 365.30 | 14209 | -1.53% |
| 04 Aug 2023 | 373.65 | 363.05 | 377.00 | 360.60 | 76570 | 1.00% |
| 03 Aug 2023 | 369.95 | 366.00 | 374.95 | 363.00 | 21338 | 0.39% |
| 02 Aug 2023 | 368.50 | 376.00 | 382.05 | 368.45 | 68456 | -1.81% |
| 01 Aug 2023 | 375.30 | 376.20 | 380.00 | 374.00 | 43906 | -0.21% |
| 31 Jul 2023 | 376.10 | 368.20 | 384.70 | 365.20 | 85167 | 2.13% |
| 28 Jul 2023 | 368.25 | 367.00 | 373.30 | 352.10 | 88073 | 0.59% |
| 27 Jul 2023 | 366.10 | 375.00 | 375.00 | 362.05 | 32418 | -2.32% |
| 26 Jul 2023 | 374.80 | 366.25 | 376.50 | 365.90 | 74437 | 2.31% |
| 25 Jul 2023 | 366.35 | 363.95 | 368.05 | 363.15 | 109460 | 0.85% |
| 24 Jul 2023 | 363.25 | 355.00 | 373.70 | 350.05 | 119326 | 1.31% |
| 21 Jul 2023 | 358.55 | 353.05 | 360.00 | 350.15 | 136415 | 1.56% |
| 20 Jul 2023 | 353.05 | 352.25 | 355.15 | 350.10 | 55884 | 0.27% |
| 19 Jul 2023 | 352.10 | 352.25 | 354.70 | 347.95 | 58460 | -0.04% |
| 18 Jul 2023 | 352.25 | 352.40 | 352.95 | 349.90 | 57534 | 0.37% |
| 17 Jul 2023 | 350.95 | 354.10 | 355.00 | 349.55 | 52510 | -0.92% |
| 14 Jul 2023 | 354.20 | 356.40 | 357.00 | 349.50 | 60062 | -0.34% |
| 13 Jul 2023 | 355.40 | 355.75 | 356.05 | 354.80 | 48667 | -0.10% |
| 12 Jul 2023 | 355.75 | 354.90 | 356.00 | 353.85 | 48511 | 0.15% |
| 11 Jul 2023 | 355.20 | 349.00 | 356.00 | 348.50 | 65756 | 1.85% |
| 10 Jul 2023 | 348.75 | 348.45 | 350.00 | 341.65 | 83887 | 0.17% |
| 07 Jul 2023 | 348.15 | 348.25 | 362.00 | 346.00 | 98375 | 4.93% |
| 06 Jul 2023 | 331.80 | 363.00 | 366.00 | 294.80 | 125941 | -8.27% |
| 05 Jul 2023 | 361.70 | 367.00 | 367.00 | 355.05 | 73938 | -1.27% |
| 04 Jul 2023 | 366.35 | 369.30 | 371.00 | 366.00 | 111816 | -0.45% |
| 03 Jul 2023 | 368.00 | 365.00 | 370.85 | 364.00 | 121015 | 0.85% |
| 30 Jun 2023 | 364.90 | 350.00 | 400.00 | 345.20 | 28935 | 2.50% |
| 28 Jun 2023 | 356.00 | 355.15 | 356.05 | 355.15 | 39807 | 0.34% |
| 27 Jun 2023 | 354.80 | 355.00 | 356.00 | 351.00 | 32155 | 0.23% |
| 26 Jun 2023 | 354.00 | 349.00 | 355.00 | 349.00 | 37630 | 2.05% |
| 23 Jun 2023 | 346.90 | 350.95 | 351.00 | 342.50 | 7117 | -1.06% |
| 22 Jun 2023 | 350.60 | 349.65 | 351.25 | 349.60 | 60486 | 0.29% |
| 21 Jun 2023 | 349.60 | 349.75 | 350.00 | 349.50 | 21397 | -0.09% |
| 20 Jun 2023 | 349.90 | 349.25 | 350.35 | 341.00 | 31731 | 0.23% |
| 19 Jun 2023 | 349.10 | 348.30 | 351.00 | 348.30 | 35340 | 0.32% |
| 16 Jun 2023 | 348.00 | 353.00 | 355.45 | 345.35 | 57791 | -1.16% |
| 15 Jun 2023 | 352.10 | 355.30 | 364.95 | 352.00 | 9786 | 0.03% |
| 14 Jun 2023 | 352.00 | 351.00 | 355.00 | 349.35 | 21998 | 0.10% |
| 13 Jun 2023 | 351.65 | 351.85 | 352.00 | 351.55 | 17488 | -0.06% |
| 12 Jun 2023 | 351.85 | 350.00 | 352.00 | 349.25 | 23937 | 0.74% |
| 09 Jun 2023 | 349.25 | 349.00 | 350.00 | 345.50 | 43224 | 0.19% |
| 08 Jun 2023 | 348.60 | 351.00 | 352.50 | 345.05 | 37814 | -0.41% |
| 07 Jun 2023 | 350.05 | 349.50 | 352.50 | 347.90 | 19418 | 0.21% |
| 06 Jun 2023 | 349.30 | 350.00 | 350.05 | 332.00 | 22173 | 0.10% |
| 05 Jun 2023 | 348.95 | 348.35 | 349.15 | 347.05 | 33667 | 0.17% |
| 02 Jun 2023 | 348.35 | 348.00 | 351.00 | 346.00 | 17950 | -0.03% |
| 01 Jun 2023 | 348.45 | 348.40 | 351.90 | 348.00 | 22014 | 0.00% |
| 31 May 2023 | 348.45 | 348.95 | 354.00 | 342.15 | 40724 | -0.03% |
| 30 May 2023 | 348.55 | 352.35 | 352.40 | 342.20 | 18751 | -0.19% |
| 29 May 2023 | 349.20 | 346.60 | 356.30 | 340.05 | 25337 | 0.76% |
| 26 May 2023 | 346.55 | 358.45 | 359.00 | 340.95 | 87879 | -3.20% |
| 25 May 2023 | 358.00 | 358.75 | 360.05 | 357.95 | 35412 | -0.11% |
| 24 May 2023 | 358.40 | 358.00 | 358.40 | 357.00 | 39680 | -0.61% |
| 23 May 2023 | 360.60 | 358.35 | 368.00 | 358.20 | 43570 | 1.26% |
| 22 May 2023 | 356.10 | 347.00 | 365.00 | 346.20 | 13569 | 2.64% |
| 19 May 2023 | 346.95 | 346.00 | 354.50 | 334.90 | 50408 | 0.23% |
| 18 May 2023 | 346.15 | 346.00 | 359.60 | 345.00 | 35490 | 0.38% |
| 17 May 2023 | 344.85 | 351.00 | 362.45 | 341.00 | 25985 | -1.74% |
| 16 May 2023 | 350.95 | 359.50 | 361.95 | 350.00 | 34259 | -2.61% |
| 15 May 2023 | 360.35 | 360.00 | 364.00 | 356.00 | 28671 | 0.32% |
| 12 May 2023 | 359.20 | 359.75 | 361.00 | 353.00 | 41670 | -0.15% |
| 11 May 2023 | 359.75 | 361.00 | 361.00 | 359.45 | 41778 | -0.39% |
| 10 May 2023 | 361.15 | 360.95 | 364.00 | 360.30 | 56368 | 0.84% |
| 09 May 2023 | 358.15 | 350.95 | 358.90 | 348.00 | 17999 | 2.62% |
| 08 May 2023 | 349.00 | 358.00 | 358.30 | 339.70 | 48883 | -2.51% |
| 05 May 2023 | 358.00 | 359.00 | 360.00 | 357.70 | 40648 | -0.03% |
| 04 May 2023 | 358.10 | 357.35 | 360.00 | 357.25 | 39609 | 0.00% |
| 03 May 2023 | 358.10 | 358.00 | 358.15 | 355.05 | 46550 | 0.59% |
| 02 May 2023 | 356.00 | 355.00 | 358.00 | 354.00 | 50102 | 0.07% |
| 28 Apr 2023 | 355.75 | 352.65 | 356.75 | 351.90 | 37745 | 0.95% |
| 27 Apr 2023 | 352.40 | 355.00 | 355.00 | 352.35 | 20349 | -0.01% |
| 26 Apr 2023 | 352.45 | 376.90 | 376.90 | 345.60 | 43065 | -0.13% |
| 25 Apr 2023 | 352.90 | 360.00 | 362.00 | 352.25 | 46359 | -0.63% |
| 24 Apr 2023 | 355.15 | 357.00 | 358.00 | 351.05 | 59590 | -0.82% |
| 21 Apr 2023 | 358.10 | 358.70 | 359.10 | 350.55 | 51387 | -0.17% |
| 20 Apr 2023 | 358.70 | 359.00 | 359.05 | 358.40 | 15205 | 0.13% |
| 19 Apr 2023 | 358.25 | 354.50 | 358.30 | 352.90 | 40412 | 1.46% |
| 18 Apr 2023 | 353.10 | 359.70 | 368.00 | 350.00 | 45765 | -1.41% |
| 17 Apr 2023 | 358.15 | 355.25 | 360.00 | 350.15 | 56276 | 0.87% |
| 13 Apr 2023 | 355.05 | 348.00 | 359.40 | 348.00 | 56082 | 0.94% |
| 12 Apr 2023 | 351.75 | 344.80 | 354.95 | 344.35 | 43553 | 2.07% |
| 11 Apr 2023 | 344.60 | 349.70 | 350.00 | 341.10 | 43998 | -0.82% |
| 10 Apr 2023 | 347.45 | 352.70 | 354.95 | 345.00 | 38173 | -1.49% |
| 06 Apr 2023 | 352.70 | 359.05 | 359.05 | 350.00 | 42549 | 0.04% |
| 05 Apr 2023 | 352.55 | 353.90 | 354.80 | 348.05 | 43845 | -1.30% |
| 03 Apr 2023 | 357.20 | 348.00 | 360.90 | 333.10 | 114746 | 5.18% |
| 31 Mar 2023 | 339.60 | 335.00 | 348.05 | 332.55 | 32035 | 1.43% |
| 29 Mar 2023 | 334.80 | 347.10 | 347.15 | 328.10 | 37291 | -3.54% |
| 28 Mar 2023 | 347.10 | 339.90 | 352.00 | 339.00 | 50869 | 2.18% |
| 27 Mar 2023 | 339.70 | 347.75 | 360.00 | 332.00 | 64686 | -2.26% |
| 24 Mar 2023 | 347.55 | 353.00 | 353.50 | 344.65 | 29538 | -1.45% |
| 23 Mar 2023 | 352.65 | 352.65 | 358.00 | 340.00 | 72618 | 0.03% |
| 22 Mar 2023 | 352.55 | 331.00 | 389.80 | 329.45 | 104320 | 6.69% |
| 21 Mar 2023 | 330.45 | 340.75 | 345.00 | 327.00 | 85816 | -3.02% |
| 20 Mar 2023 | 340.75 | 336.45 | 343.80 | 325.00 | 55799 | 1.28% |
| 17 Mar 2023 | 336.45 | 329.70 | 345.85 | 319.90 | 111063 | 2.05% |
| 16 Mar 2023 | 329.70 | 339.80 | 347.80 | 321.25 | 51912 | -2.97% |
| 15 Mar 2023 | 339.80 | 324.00 | 348.40 | 315.30 | 68614 | 3.90% |
| 14 Mar 2023 | 327.05 | 322.95 | 327.05 | 317.95 | 117879 | 1.46% |
| 13 Mar 2023 | 322.35 | 328.00 | 349.50 | 315.05 | 22013 | -0.82% |
| 10 Mar 2023 | 325.00 | 323.00 | 325.00 | 323.00 | 28153 | 0.62% |
| 09 Mar 2023 | 323.00 | 318.85 | 325.00 | 317.00 | 42650 | 1.62% |
| 08 Mar 2023 | 317.85 | 319.95 | 324.00 | 315.00 | 89276 | -0.66% |
| 06 Mar 2023 | 319.95 | 320.40 | 321.00 | 318.40 | 26583 | -0.14% |
| 03 Mar 2023 | 320.40 | 317.95 | 329.55 | 315.00 | 106919 | 0.39% |
| 02 Mar 2023 | 319.15 | 328.45 | 328.65 | 318.00 | 76341 | -2.71% |
| 01 Mar 2023 | 328.05 | 327.40 | 330.05 | 326.65 | 39877 | 0.20% |
| 28 Feb 2023 | 327.40 | 324.10 | 329.10 | 323.85 | 43162 | 1.02% |
| 27 Feb 2023 | 324.10 | 324.20 | 325.10 | 323.95 | 44400 | -0.03% |
| 24 Feb 2023 | 324.20 | 325.00 | 330.90 | 311.00 | 114651 | -0.26% |
| 23 Feb 2023 | 325.05 | 324.65 | 332.00 | 323.95 | 61522 | 0.12% |
| 22 Feb 2023 | 324.65 | 326.15 | 327.00 | 323.20 | 65480 | -0.43% |
| 21 Feb 2023 | 326.05 | 320.00 | 330.20 | 317.00 | 47871 | 2.81% |
| 20 Feb 2023 | 317.15 | 317.85 | 319.05 | 299.95 | 78110 | -0.31% |
| 17 Feb 2023 | 318.15 | 318.50 | 334.30 | 317.65 | 37351 | -0.20% |
| 16 Feb 2023 | 318.80 | 319.75 | 324.95 | 311.95 | 80964 | -0.47% |
| 15 Feb 2023 | 320.30 | 327.00 | 327.00 | 319.65 | 34987 | -2.11% |
| 14 Feb 2023 | 327.20 | 328.00 | 329.00 | 322.95 | 51998 | -0.52% |
| 13 Feb 2023 | 328.90 | 320.00 | 332.00 | 314.95 | 75906 | 2.78% |
| 10 Feb 2023 | 320.00 | 319.95 | 320.80 | 319.05 | 56524 | 0.23% |
| 09 Feb 2023 | 319.25 | 320.40 | 333.00 | 309.00 | 73378 | -0.36% |
| 08 Feb 2023 | 320.40 | 320.75 | 321.00 | 319.40 | 48369 | -0.14% |
| 07 Feb 2023 | 320.85 | 336.40 | 336.40 | 319.90 | 40452 | -0.36% |
| 06 Feb 2023 | 322.00 | 331.80 | 337.95 | 306.15 | 89287 | 1.42% |
| 03 Feb 2023 | 317.50 | 318.00 | 318.00 | 317.30 | 39844 | -0.14% |
| 02 Feb 2023 | 317.95 | 318.25 | 319.10 | 303.10 | 56353 | -0.30% |
| 01 Feb 2023 | 318.90 | 319.50 | 319.95 | 318.60 | 38275 | -0.02% |
| 31 Jan 2023 | 318.95 | 316.95 | 332.90 | 316.85 | 37826 | 0.63% |
| 30 Jan 2023 | 316.95 | 320.00 | 331.85 | 310.55 | 183143 | -1.11% |
| 27 Jan 2023 | 320.50 | 332.70 | 332.70 | 319.60 | 47868 | -1.73% |
| 25 Jan 2023 | 326.15 | 343.00 | 343.00 | 316.00 | 52468 | -1.76% |
| 24 Jan 2023 | 332.00 | 332.00 | 332.05 | 330.00 | 56960 | 0.21% |
| 23 Jan 2023 | 331.30 | 349.00 | 349.00 | 330.00 | 44265 | -0.79% |
| 20 Jan 2023 | 333.95 | 315.05 | 334.35 | 312.15 | 78727 | 2.14% |
| 19 Jan 2023 | 326.95 | 329.80 | 329.80 | 325.30 | 65362 | -0.85% |
| 18 Jan 2023 | 329.75 | 325.05 | 330.25 | 316.00 | 76889 | 3.48% |
| 17 Jan 2023 | 318.65 | 309.60 | 322.00 | 302.00 | 105634 | 2.49% |
| 16 Jan 2023 | 310.90 | 312.05 | 314.90 | 301.50 | 42813 | -0.37% |
| 13 Jan 2023 | 312.05 | 312.00 | 319.00 | 305.05 | 67926 | -0.64% |
| 12 Jan 2023 | 314.05 | 316.00 | 325.90 | 276.65 | 75275 | -0.87% |
| 11 Jan 2023 | 316.80 | 317.50 | 317.50 | 316.35 | 34686 | -0.22% |
| 10 Jan 2023 | 317.50 | 332.40 | 332.40 | 316.45 | 66212 | -0.17% |
| 09 Jan 2023 | 318.05 | 349.75 | 349.75 | 315.05 | 33585 | -0.58% |
| 06 Jan 2023 | 319.90 | 324.90 | 325.00 | 319.15 | 42504 | -1.22% |
| 05 Jan 2023 | 323.85 | 351.95 | 351.95 | 320.00 | 37183 | -0.18% |
| 04 Jan 2023 | 324.45 | 325.00 | 325.50 | 323.50 | 46268 | 0.12% |
| 03 Jan 2023 | 324.05 | 349.95 | 350.00 | 323.25 | 77814 | 0.17% |
| 02 Jan 2023 | 323.50 | 353.90 | 353.90 | 313.35 | 34031 | 2.68% |
| 30 Dec 2022 | 315.05 | 319.00 | 319.00 | 314.35 | 72619 | -1.28% |
| 29 Dec 2022 | 319.15 | 305.00 | 319.95 | 304.35 | 56303 | 4.86% |
| 28 Dec 2022 | 304.35 | 307.10 | 307.10 | 302.80 | 31708 | -0.86% |
| 27 Dec 2022 | 307.00 | 306.95 | 307.10 | 305.55 | 29822 | 0.13% |
| 26 Dec 2022 | 306.60 | 305.55 | 309.95 | 305.00 | 55026 | 0.36% |
| 23 Dec 2022 | 305.50 | 306.50 | 306.90 | 295.00 | 29311 | -0.34% |
| 22 Dec 2022 | 306.55 | 299.90 | 320.00 | 299.90 | 43144 | -2.94% |
| 21 Dec 2022 | 315.85 | 315.95 | 316.20 | 314.30 | 44358 | -0.03% |
| 20 Dec 2022 | 315.95 | 315.50 | 316.05 | 315.40 | 65506 | 0.00% |
| 19 Dec 2022 | 315.95 | 316.20 | 316.30 | 315.85 | 45161 | -0.02% |
| 16 Dec 2022 | 316.00 | 306.10 | 316.50 | 306.10 | 38042 | 0.11% |
| 15 Dec 2022 | 315.65 | 316.90 | 316.90 | 315.40 | 27263 | -0.24% |
| 14 Dec 2022 | 316.40 | 313.50 | 316.90 | 313.25 | 60197 | 0.80% |
| 13 Dec 2022 | 313.90 | 314.00 | 315.00 | 307.95 | 46685 | 0.59% |
| 12 Dec 2022 | 312.05 | 311.25 | 314.00 | 310.90 | 86210 | 0.34% |
| 09 Dec 2022 | 311.00 | 308.85 | 311.15 | 308.85 | 33128 | 0.92% |
| 08 Dec 2022 | 308.15 | 306.45 | 308.65 | 306.05 | 83384 | 0.69% |
| 07 Dec 2022 | 306.05 | 318.85 | 318.85 | 305.00 | 40718 | 0.31% |
| 06 Dec 2022 | 305.10 | 306.90 | 307.00 | 304.35 | 80831 | -0.31% |
| 05 Dec 2022 | 306.05 | 304.20 | 310.00 | 299.90 | 82242 | 0.61% |
| 02 Dec 2022 | 304.20 | 301.40 | 304.80 | 295.05 | 57887 | 0.03% |
| 01 Dec 2022 | 304.10 | 304.90 | 305.00 | 303.00 | 171185 | 0.33% |
| 30 Nov 2022 | 303.10 | 302.45 | 303.30 | 302.15 | 218008 | 0.23% |
| 29 Nov 2022 | 302.40 | 302.00 | 302.60 | 300.60 | 237945 | 0.18% |
| 28 Nov 2022 | 301.85 | 304.00 | 304.00 | 297.00 | 224604 | -0.51% |
| 25 Nov 2022 | 303.40 | 302.00 | 304.50 | 300.35 | 113691 | 0.18% |
| 24 Nov 2022 | 302.85 | 301.50 | 305.00 | 300.60 | 118760 | 0.61% |
| 23 Nov 2022 | 301.00 | 300.75 | 304.95 | 300.10 | 46789 | -0.03% |
| 22 Nov 2022 | 301.10 | 300.65 | 305.50 | 299.55 | 198963 | 0.07% |
| 21 Nov 2022 | 300.90 | 306.50 | 306.60 | 295.10 | 86269 | -1.83% |
| 18 Nov 2022 | 306.50 | 309.40 | 310.05 | 304.00 | 138695 | -0.94% |
| 17 Nov 2022 | 309.40 | 315.25 | 315.25 | 308.00 | 20259 | -1.70% |
| 16 Nov 2022 | 314.75 | 314.75 | 315.25 | 314.40 | 83751 | 0.03% |
| 15 Nov 2022 | 314.65 | 315.00 | 315.00 | 314.45 | 60948 | 0.03% |
| 14 Nov 2022 | 314.55 | 315.95 | 315.95 | 306.00 | 93200 | -0.47% |
| 11 Nov 2022 | 316.05 | 316.00 | 324.00 | 306.05 | 82249 | -0.49% |
| 10 Nov 2022 | 317.60 | 313.00 | 329.95 | 305.00 | 139885 | 1.65% |
| 09 Nov 2022 | 312.45 | 315.00 | 316.65 | 306.85 | 67202 | -0.87% |
| 07 Nov 2022 | 315.20 | 312.85 | 320.00 | 305.00 | 20172 | -1.73% |
| 04 Nov 2022 | 320.75 | 320.00 | 326.00 | 312.85 | 174585 | 0.45% |
| 03 Nov 2022 | 319.30 | 328.65 | 329.00 | 316.50 | 97627 | -2.84% |
| 02 Nov 2022 | 328.65 | 328.65 | 331.25 | 324.00 | 107004 | 0.00% |
| 01 Nov 2022 | 328.65 | 315.00 | 332.00 | 314.85 | 111981 | 4.30% |
| 31 Oct 2022 | 315.10 | 310.00 | 316.00 | 309.85 | 102675 | 1.58% |
| 28 Oct 2022 | 310.20 | 301.75 | 311.25 | 299.65 | 142791 | 3.02% |
| 27 Oct 2022 | 301.10 | 303.50 | 305.00 | 299.50 | 54507 | -0.79% |
| 25 Oct 2022 | 303.50 | 303.00 | 304.00 | 300.00 | 56241 | 0.25% |
| 24 Oct 2022 | 302.75 | 302.00 | 311.00 | 299.00 | 21197 | 0.56% |
| 21 Oct 2022 | 301.05 | 306.00 | 306.00 | 296.00 | 82673 | -1.57% |
| 20 Oct 2022 | 305.85 | 311.90 | 311.90 | 294.15 | 64571 | -2.32% |
| 19 Oct 2022 | 313.10 | 309.00 | 318.90 | 303.05 | 55745 | 4.16% |
| 18 Oct 2022 | 300.60 | 308.90 | 319.90 | 297.00 | 114133 | -2.84% |
| 17 Oct 2022 | 309.40 | 316.00 | 316.00 | 308.65 | 69440 | -2.10% |
| 14 Oct 2022 | 316.05 | 304.00 | 319.20 | 300.00 | 129205 | 3.37% |
| 13 Oct 2022 | 305.75 | 309.75 | 309.75 | 305.40 | 66469 | -1.13% |
| 12 Oct 2022 | 309.25 | 312.00 | 312.00 | 308.75 | 64054 | -2.49% |
| 11 Oct 2022 | 317.15 | 319.00 | 323.00 | 302.60 | 74051 | -0.56% |
| 10 Oct 2022 | 318.95 | 328.95 | 338.00 | 313.75 | 28579 | 1.33% |
| 07 Oct 2022 | 314.75 | 313.00 | 318.00 | 310.05 | 42125 | 0.40% |
| 06 Oct 2022 | 313.50 | 313.95 | 314.00 | 312.40 | 113391 | -0.14% |
| 04 Oct 2022 | 313.95 | 312.45 | 315.00 | 311.00 | 72639 | 0.48% |
| 03 Oct 2022 | 312.45 | 364.90 | 364.90 | 305.10 | 76332 | 0.86% |
| 30 Sep 2022 | 309.80 | 307.00 | 310.40 | 300.65 | 29315 | 1.01% |
| 29 Sep 2022 | 306.70 | 306.50 | 307.35 | 290.15 | 68269 | 0.16% |
| 28 Sep 2022 | 306.20 | 309.45 | 310.00 | 305.75 | 67657 | -1.05% |
| 27 Sep 2022 | 309.45 | 311.00 | 311.10 | 306.30 | 54917 | -0.42% |
| 26 Sep 2022 | 310.75 | 317.00 | 317.00 | 307.40 | 90718 | -2.06% |
| 23 Sep 2022 | 317.30 | 316.00 | 319.00 | 316.00 | 14672 | -0.06% |
| 22 Sep 2022 | 317.50 | 316.00 | 319.05 | 315.95 | 43236 | 0.22% |
| 21 Sep 2022 | 316.80 | 316.50 | 318.75 | 315.60 | 38481 | 0.09% |
| 20 Sep 2022 | 316.50 | 316.00 | 317.00 | 315.30 | 18289 | 0.35% |
| 19 Sep 2022 | 315.40 | 316.00 | 316.50 | 313.80 | 44028 | 0.11% |
| 16 Sep 2022 | 315.05 | 316.30 | 316.30 | 314.95 | 12931 | -0.40% |
| 15 Sep 2022 | 316.30 | 315.85 | 318.00 | 314.75 | 71566 | 0.17% |
| 14 Sep 2022 | 315.75 | 315.00 | 316.50 | 311.00 | 53044 | 0.32% |
| 13 Sep 2022 | 314.75 | 312.85 | 370.65 | 312.20 | 13153 | 0.59% |
| 12 Sep 2022 | 312.90 | 371.15 | 371.15 | 310.25 | 45726 | 1.16% |
| 09 Sep 2022 | 309.30 | 310.00 | 310.00 | 308.00 | 43738 | 3.91% |
| 08 Sep 2022 | 297.65 | 316.00 | 316.30 | 256.95 | 102367 | -5.69% |
| 07 Sep 2022 | 315.60 | 315.25 | 316.05 | 315.20 | 19141 | 0.14% |
| 06 Sep 2022 | 315.15 | 315.65 | 315.65 | 315.10 | 39475 | -0.16% |
| 05 Sep 2022 | 315.65 | 316.00 | 316.00 | 315.40 | 37708 | -0.03% |
| 02 Sep 2022 | 315.75 | 378.00 | 378.00 | 315.00 | 29797 | 0.24% |
| 01 Sep 2022 | 315.00 | 314.90 | 315.95 | 314.60 | 49040 | -0.30% |
| 30 Aug 2022 | 315.95 | 316.00 | 317.00 | 314.15 | 32435 | 0.57% |
| 29 Aug 2022 | 314.15 | 315.65 | 316.05 | 301.25 | 41294 | -0.35% |
| 26 Aug 2022 | 315.25 | 315.30 | 316.05 | 314.75 | 29630 | 0.08% |
| 25 Aug 2022 | 315.00 | 315.00 | 316.25 | 314.50 | 24658 | 0.03% |
| 24 Aug 2022 | 314.90 | 314.60 | 315.05 | 314.35 | 26118 | 0.16% |
| 23 Aug 2022 | 314.40 | 314.90 | 315.50 | 314.25 | 32428 | 0.02% |
| 22 Aug 2022 | 314.35 | 315.00 | 315.00 | 314.00 | 47902 | -0.16% |
| 19 Aug 2022 | 314.85 | 314.90 | 315.50 | 314.70 | 17828 | 0.05% |
| 18 Aug 2022 | 314.70 | 315.00 | 315.95 | 305.10 | 45397 | -0.03% |
| 17 Aug 2022 | 314.80 | 315.50 | 316.00 | 313.90 | 20746 | -0.22% |
| 16 Aug 2022 | 315.50 | 316.50 | 316.50 | 309.80 | 13739 | 0.33% |
| 12 Aug 2022 | 314.45 | 263.95 | 315.00 | 263.95 | 27350 | 0.02% |
| 11 Aug 2022 | 314.40 | 314.75 | 315.00 | 311.50 | 23160 | -0.11% |
| 10 Aug 2022 | 314.75 | 314.30 | 316.20 | 314.05 | 22521 | 0.32% |
| 08 Aug 2022 | 313.75 | 311.70 | 315.00 | 311.50 | 16432 | 0.66% |
| 05 Aug 2022 | 311.70 | 322.00 | 322.00 | 296.75 | 11622 | -1.05% |
| 04 Aug 2022 | 315.00 | 314.15 | 315.00 | 313.85 | 20508 | 0.27% |
| 03 Aug 2022 | 314.15 | 313.00 | 316.00 | 312.85 | 35207 | 0.43% |
| 02 Aug 2022 | 312.80 | 306.60 | 315.80 | 306.60 | 26635 | 0.05% |
| 01 Aug 2022 | 312.65 | 313.90 | 315.00 | 311.00 | 27535 | -0.40% |
| 29 Jul 2022 | 313.90 | 315.00 | 315.05 | 296.20 | 19897 | -0.33% |
| 28 Jul 2022 | 314.95 | 310.20 | 315.00 | 309.30 | 25423 | 1.63% |
| 27 Jul 2022 | 309.90 | 309.95 | 312.80 | 292.15 | 21549 | 0.21% |
| 26 Jul 2022 | 309.25 | 309.20 | 309.35 | 308.50 | 44313 | -0.02% |
| 25 Jul 2022 | 309.30 | 308.80 | 310.00 | 307.30 | 35475 | 0.18% |
| 22 Jul 2022 | 308.75 | 307.00 | 309.10 | 305.85 | 39247 | 0.93% |
| 21 Jul 2022 | 305.90 | 308.00 | 308.00 | 305.40 | 15526 | 0.18% |
| 20 Jul 2022 | 305.35 | 314.00 | 314.00 | 302.80 | 60152 | 0.20% |
| 19 Jul 2022 | 304.75 | 300.00 | 307.95 | 296.90 | 52077 | 2.64% |
| 18 Jul 2022 | 296.90 | 302.00 | 303.00 | 263.15 | 33021 | -1.64% |
| 15 Jul 2022 | 301.85 | 301.00 | 305.00 | 300.00 | 25118 | -0.79% |
| 14 Jul 2022 | 304.25 | 304.45 | 306.95 | 298.00 | 28976 | 0.50% |
| 13 Jul 2022 | 302.75 | 303.00 | 305.00 | 301.50 | 30876 | 0.87% |
| 12 Jul 2022 | 300.15 | 303.85 | 307.00 | 299.00 | 37771 | -0.40% |
| 11 Jul 2022 | 301.35 | 304.35 | 307.00 | 276.20 | 17183 | -0.99% |
| 08 Jul 2022 | 304.35 | 304.45 | 308.00 | 300.05 | 54637 | 0.56% |
| 07 Jul 2022 | 302.65 | 306.90 | 308.65 | 270.00 | 23602 | 0.12% |
| 06 Jul 2022 | 302.30 | 300.00 | 309.00 | 300.00 | 28750 | 3.07% |
| 05 Jul 2022 | 293.30 | 290.00 | 293.45 | 290.00 | 16675 | 0.20% |
| 04 Jul 2022 | 292.70 | 293.00 | 293.90 | 290.00 | 12075 | -0.49% |
| 01 Jul 2022 | 294.15 | 292.75 | 294.25 | 290.00 | 16100 | 0.05% |
| 30 Jun 2022 | 294.00 | 292.95 | 294.20 | 292.50 | 19550 | 0.39% |
| 29 Jun 2022 | 292.85 | 292.00 | 292.90 | 290.70 | 12650 | 0.74% |
| 28 Jun 2022 | 290.70 | 291.00 | 291.75 | 287.00 | 17250 | -0.36% |
| 27 Jun 2022 | 291.75 | 291.00 | 291.95 | 291.00 | 12075 | 0.27% |
| 24 Jun 2022 | 290.95 | 288.00 | 292.00 | 288.00 | 8050 | -0.19% |
| 23 Jun 2022 | 291.50 | 292.00 | 292.95 | 290.00 | 14375 | 0.52% |
| 22 Jun 2022 | 290.00 | 293.00 | 295.00 | 290.00 | 10925 | -1.44% |
| 21 Jun 2022 | 294.25 | 294.00 | 295.25 | 290.50 | 15525 | -0.08% |
| 20 Jun 2022 | 294.50 | 293.00 | 294.50 | 292.00 | 12650 | 0.34% |
| 17 Jun 2022 | 293.50 | 295.00 | 296.75 | 292.00 | 11500 | -0.49% |
| 16 Jun 2022 | 294.95 | 294.00 | 296.00 | 290.00 | 18975 | -0.02% |
| 15 Jun 2022 | 295.00 | 294.00 | 295.00 | 294.00 | 1725 | 0.68% |
| 14 Jun 2022 | 293.00 | 291.00 | 293.50 | 291.00 | 9200 | 0.34% |
| 13 Jun 2022 | 292.00 | 289.00 | 292.50 | 289.00 | 9775 | 0.26% |
| 10 Jun 2022 | 291.25 | 290.00 | 292.00 | 290.00 | 13800 | 0.12% |
| 09 Jun 2022 | 290.90 | 290.00 | 290.90 | 286.00 | 17250 | 0.29% |
| 08 Jun 2022 | 290.05 | 281.00 | 290.10 | 281.00 | 16675 | 2.53% |
| 07 Jun 2022 | 282.90 | 283.00 | 283.00 | 280.00 | 12075 | 1.22% |
| 06 Jun 2022 | 279.50 | 279.00 | 285.00 | 278.00 | 14375 | 0.29% |
| 03 Jun 2022 | 278.70 | 284.00 | 284.50 | 271.00 | 17825 | -1.85% |
| 02 Jun 2022 | 283.95 | 285.00 | 285.00 | 281.00 | 8625 | 0.16% |
| 01 Jun 2022 | 283.50 | 281.75 | 283.75 | 281.75 | 9200 | 0.00% |
| 31 May 2022 | 283.50 | 282.10 | 283.50 | 279.50 | 12650 | 0.55% |
| 30 May 2022 | 281.95 | 280.25 | 281.95 | 279.05 | 9200 | 0.70% |
| 27 May 2022 | 280.00 | 282.00 | 282.65 | 280.00 | 5175 | -1.10% |
| 26 May 2022 | 283.10 | 280.00 | 283.70 | 280.00 | 26450 | 0.39% |
| 25 May 2022 | 282.00 | 281.00 | 282.00 | 280.00 | 19550 | 0.02% |
| 24 May 2022 | 281.95 | 281.15 | 282.00 | 281.15 | 7475 | 0.32% |
| 23 May 2022 | 281.05 | 280.00 | 282.20 | 278.10 | 20700 | 0.41% |
| 20 May 2022 | 279.90 | 280.00 | 281.25 | 276.00 | 33925 | 0.14% |
| 19 May 2022 | 279.50 | 279.00 | 280.50 | 278.00 | 16100 | -0.18% |
| 18 May 2022 | 280.00 | 280.00 | 281.50 | 279.50 | 11500 | 0.11% |
| 17 May 2022 | 279.70 | 278.50 | 279.75 | 278.40 | 18400 | 0.07% |
| 16 May 2022 | 279.50 | 278.00 | 279.50 | 278.00 | 6900 | 0.36% |
| 13 May 2022 | 278.50 | 275.00 | 278.50 | 275.00 | 2300 | 1.46% |
| 12 May 2022 | 274.50 | 274.00 | 278.10 | 273.00 | 12650 | -1.10% |
| 11 May 2022 | 277.55 | 277.00 | 278.60 | 272.00 | 28750 | 0.22% |
| 10 May 2022 | 276.95 | 266.00 | 280.00 | 266.00 | 25875 | 3.78% |
| 09 May 2022 | 266.85 | 252.00 | 270.00 | 250.05 | 20125 | 6.31% |
| 06 May 2022 | 251.00 | 251.00 | 252.00 | 246.00 | 26450 | -1.04% |
| 05 May 2022 | 253.65 | 256.50 | 258.20 | 252.00 | 10350 | -0.29% |
| 04 May 2022 | 254.40 | 259.00 | 259.10 | 252.00 | 6325 | -1.01% |
| 02 May 2022 | 257.00 | 258.00 | 259.00 | 255.00 | 5175 | -1.72% |
| 29 Apr 2022 | 261.50 | 261.00 | 262.00 | 260.00 | 6900 | 1.02% |
| 28 Apr 2022 | 258.85 | 258.00 | 260.05 | 256.00 | 13800 | 0.86% |
| 27 Apr 2022 | 256.65 | 257.00 | 260.00 | 256.15 | 32200 | -0.77% |
| 26 Apr 2022 | 258.65 | 258.00 | 259.95 | 255.10 | 29325 | 0.68% |
| 25 Apr 2022 | 256.90 | 258.00 | 258.95 | 254.80 | 28750 | -0.04% |
| 22 Apr 2022 | 257.00 | 255.00 | 259.80 | 254.75 | 29900 | 0.39% |
| 21 Apr 2022 | 256.00 | 260.00 | 260.95 | 255.00 | 29900 | 0.59% |
| 20 Apr 2022 | 254.50 | 260.00 | 260.00 | 254.50 | 7475 | -0.97% |
| 19 Apr 2022 | 257.00 | 261.00 | 261.00 | 256.00 | 36225 | -1.13% |
| 18 Apr 2022 | 259.95 | 259.50 | 260.00 | 256.50 | 10350 | 0.27% |
| 13 Apr 2022 | 259.25 | 258.00 | 259.95 | 254.00 | 21850 | -0.10% |
| 12 Apr 2022 | 259.50 | 258.00 | 260.00 | 256.00 | 9200 | -0.84% |
| 11 Apr 2022 | 261.70 | 258.50 | 262.00 | 258.50 | 13800 | 1.04% |
| 08 Apr 2022 | 259.00 | 262.00 | 266.45 | 258.00 | 20700 | -1.76% |
| 07 Apr 2022 | 263.65 | 265.00 | 267.00 | 263.50 | 3450 | -0.88% |
| 06 Apr 2022 | 266.00 | 266.00 | 267.00 | 264.00 | 8050 | 0.38% |
| 05 Apr 2022 | 265.00 | 265.00 | 265.10 | 263.00 | 36225 | 0.09% |
| 04 Apr 2022 | 264.75 | 267.00 | 267.00 | 262.00 | 50025 | 0.28% |
| 01 Apr 2022 | 264.00 | 260.00 | 264.50 | 260.00 | 16675 | 1.19% |
| 31 Mar 2022 | 260.90 | 260.60 | 260.90 | 260.50 | 1725 | 0.35% |
| 30 Mar 2022 | 260.00 | 260.00 | 260.00 | 257.00 | 6900 | 1.46% |
| 29 Mar 2022 | 256.25 | 251.00 | 257.95 | 251.00 | 91425 | 1.71% |
| 28 Mar 2022 | 251.95 | 249.90 | 252.00 | 249.00 | 44850 | 1.92% |
| 25 Mar 2022 | 247.20 | 243.00 | 249.00 | 242.00 | 8050 | 1.02% |
| 24 Mar 2022 | 244.70 | 225.00 | 244.95 | 225.00 | 10350 | 1.07% |
| 23 Mar 2022 | 242.10 | 242.00 | 242.50 | 241.00 | 18400 | 0.25% |
| 22 Mar 2022 | 241.50 | 235.00 | 241.50 | 231.00 | 9775 | 2.99% |
| 21 Mar 2022 | 234.50 | 231.55 | 234.50 | 231.55 | 5750 | 1.30% |
| 17 Mar 2022 | 231.50 | 220.00 | 232.00 | 213.00 | 16100 | 5.32% |
| 16 Mar 2022 | 219.80 | 224.50 | 224.50 | 212.10 | 43125 | 1.29% |
| 15 Mar 2022 | 217.00 | 218.00 | 219.50 | 210.55 | 34500 | 0.00% |
| 14 Mar 2022 | 217.00 | 210.15 | 217.00 | 210.15 | 32200 | 1.76% |
| 11 Mar 2022 | 213.25 | 212.00 | 222.90 | 212.00 | 13225 | -4.16% |
| 10 Mar 2022 | 222.50 | 220.00 | 223.90 | 213.00 | 29325 | 0.68% |
| 09 Mar 2022 | 221.00 | 221.00 | 221.00 | 215.95 | 8050 | -0.63% |
| 08 Mar 2022 | 222.40 | 211.95 | 222.85 | 205.55 | 30475 | 3.93% |
| 07 Mar 2022 | 214.00 | 212.00 | 215.00 | 206.00 | 35650 | -0.47% |
| 04 Mar 2022 | 215.00 | 206.00 | 215.00 | 205.85 | 6325 | 1.37% |
| 03 Mar 2022 | 212.10 | 210.30 | 217.00 | 210.30 | 22425 | -2.19% |
| 02 Mar 2022 | 216.85 | 216.00 | 224.00 | 210.00 | 39100 | -0.98% |
| 28 Feb 2022 | 219.00 | 245.00 | 245.00 | 214.00 | 60950 | 2.07% |
| 25 Feb 2022 | 214.55 | 212.00 | 220.00 | 211.00 | 36225 | 4.40% |
| 24 Feb 2022 | 205.50 | 218.00 | 218.00 | 205.50 | 10350 | -3.32% |
| 23 Feb 2022 | 212.55 | 211.00 | 224.00 | 210.50 | 28175 | 0.09% |
| 22 Feb 2022 | 212.35 | 222.00 | 224.00 | 209.00 | 17250 | -3.26% |
| 21 Feb 2022 | 219.50 | 224.00 | 224.00 | 218.00 | 3450 | -2.85% |
| 18 Feb 2022 | 225.95 | 223.00 | 225.95 | 221.00 | 29325 | 1.78% |
| 17 Feb 2022 | 222.00 | 220.00 | 222.00 | 216.10 | 5750 | 1.86% |
| 16 Feb 2022 | 217.95 | 219.00 | 219.95 | 210.05 | 50025 | 4.78% |
| 15 Feb 2022 | 208.00 | 218.00 | 218.45 | 207.95 | 41975 | -1.30% |
| 14 Feb 2022 | 210.75 | 217.00 | 223.00 | 206.00 | 22425 | -1.54% |
| 11 Feb 2022 | 214.05 | 211.90 | 220.00 | 211.90 | 24150 | 1.13% |
| 10 Feb 2022 | 211.65 | 218.00 | 218.05 | 211.05 | 9775 | -1.56% |
| 09 Feb 2022 | 215.00 | 215.00 | 216.95 | 208.00 | 40825 | 0.07% |
| 08 Feb 2022 | 214.85 | 216.00 | 218.50 | 205.75 | 46000 | -0.16% |
| 07 Feb 2022 | 215.20 | 217.75 | 217.95 | 215.05 | 46000 | -0.16% |
| 04 Feb 2022 | 215.55 | 219.00 | 219.00 | 215.00 | 9200 | -1.37% |
| 03 Feb 2022 | 218.55 | 228.00 | 228.00 | 218.50 | 29900 | -2.63% |
| 02 Feb 2022 | 224.45 | 225.95 | 225.95 | 221.00 | 6900 | -0.40% |
| 01 Feb 2022 | 225.35 | 225.95 | 225.95 | 210.00 | 45425 | -0.07% |
| 31 Jan 2022 | 225.50 | 222.45 | 228.00 | 218.05 | 57500 | 2.17% |
| 28 Jan 2022 | 220.70 | 217.45 | 222.40 | 216.05 | 32775 | 2.15% |
| 27 Jan 2022 | 216.05 | 214.95 | 217.00 | 212.00 | 25875 | 1.29% |
| 25 Jan 2022 | 213.30 | 214.00 | 214.95 | 209.95 | 3450 | -0.74% |
| 24 Jan 2022 | 214.90 | 209.00 | 214.95 | 209.00 | 26450 | 0.19% |
| 21 Jan 2022 | 214.50 | 213.50 | 214.95 | 206.10 | 22425 | 0.49% |
| 20 Jan 2022 | 213.45 | 225.00 | 225.00 | 205.50 | 9200 | 1.67% |
| 19 Jan 2022 | 209.95 | 204.90 | 209.95 | 200.00 | 18400 | 2.44% |
| 18 Jan 2022 | 204.95 | 204.95 | 204.95 | 198.00 | 33350 | 0.47% |
| 17 Jan 2022 | 204.00 | 204.00 | 204.95 | 199.00 | 16100 | -0.24% |
| 14 Jan 2022 | 204.50 | 194.00 | 204.95 | 194.00 | 13225 | 1.21% |
| 13 Jan 2022 | 202.05 | 197.50 | 202.50 | 194.05 | 15525 | 3.11% |
| 12 Jan 2022 | 195.95 | 195.50 | 195.95 | 193.55 | 14375 | -0.25% |
| 11 Jan 2022 | 196.45 | 193.35 | 196.60 | 193.35 | 2300 | 0.23% |
| 10 Jan 2022 | 196.00 | 196.50 | 196.50 | 194.00 | 1725 | -0.15% |
| 07 Jan 2022 | 196.30 | 195.55 | 196.90 | 191.00 | 16675 | 0.72% |
| 06 Jan 2022 | 194.90 | 192.00 | 196.95 | 191.50 | 8050 | -0.94% |
| 05 Jan 2022 | 196.75 | 196.65 | 196.80 | 193.50 | 21850 | 0.08% |
| 04 Jan 2022 | 196.60 | 196.00 | 196.60 | 190.00 | 13225 | 0.82% |
| 03 Jan 2022 | 195.00 | 195.85 | 195.85 | 182.00 | 10925 | -0.28% |
| 31 Dec 2021 | 195.55 | 195.00 | 195.90 | 186.00 | 16100 | 0.28% |
| 30 Dec 2021 | 195.00 | 194.95 | 195.00 | 185.75 | 37375 | 0.08% |
| 29 Dec 2021 | 194.85 | 195.00 | 195.00 | 190.00 | 13225 | 0.44% |
| 28 Dec 2021 | 194.00 | 194.80 | 194.85 | 185.50 | 13800 | 1.04% |
| 27 Dec 2021 | 192.00 | 192.00 | 192.15 | 185.10 | 9200 | -0.75% |
| 24 Dec 2021 | 193.45 | 193.95 | 193.95 | 193.00 | 9200 | -0.28% |
| 23 Dec 2021 | 194.00 | 189.75 | 194.00 | 186.50 | 2875 | 2.24% |
| 22 Dec 2021 | 189.75 | 189.75 | 189.95 | 189.75 | 3450 | -0.05% |
| 21 Dec 2021 | 189.85 | 189.00 | 189.90 | 189.00 | 1725 | 2.07% |
| 20 Dec 2021 | 186.00 | 189.15 | 189.15 | 181.00 | 2875 | 0.08% |
| 17 Dec 2021 | 185.85 | 185.00 | 185.85 | 180.00 | 2875 | -0.08% |
| 16 Dec 2021 | 186.00 | 185.25 | 188.95 | 185.25 | 1725 | 0.54% |
| 15 Dec 2021 | 185.00 | 183.95 | 185.00 | 183.10 | 3450 | 0.90% |
| 14 Dec 2021 | 183.35 | 180.00 | 183.45 | 179.05 | 4600 | 3.01% |
| 13 Dec 2021 | 178.00 | 183.95 | 183.95 | 178.00 | 6325 | -2.20% |
| 10 Dec 2021 | 182.00 | 183.05 | 183.05 | 177.00 | 4600 | -0.55% |
| 09 Dec 2021 | 183.00 | 175.00 | 183.85 | 169.90 | 3450 | 0.58% |
| 08 Dec 2021 | 181.95 | 182.00 | 182.00 | 171.00 | 1725 | 4.69% |
| 07 Dec 2021 | 173.80 | 172.10 | 174.00 | 171.90 | 9200 | 2.21% |
| 06 Dec 2021 | 170.05 | 171.00 | 176.80 | 170.05 | 1725 | 0.03% |
| 03 Dec 2021 | 170.00 | 179.85 | 179.85 | 170.00 | 2875 | -2.86% |
| 02 Dec 2021 | 175.00 | 177.75 | 177.75 | 169.00 | 1725 | 2.61% |
| 01 Dec 2021 | 170.55 | 171.05 | 179.75 | 169.05 | 13225 | -4.35% |
| 30 Nov 2021 | 178.30 | 178.00 | 179.95 | 169.00 | 17250 | 1.60% |
| 29 Nov 2021 | 175.50 | 175.00 | 176.10 | 173.75 | 8625 | 0.29% |
| 26 Nov 2021 | 175.00 | 184.00 | 184.00 | 167.00 | 2300 | -2.21% |
| 25 Nov 2021 | 178.95 | 155.05 | 178.95 | 155.05 | 4600 | 2.26% |
| 24 Nov 2021 | 175.00 | 179.00 | 179.00 | 172.25 | 8625 | -2.45% |
| 23 Nov 2021 | 179.40 | 179.00 | 179.95 | 170.00 | 13225 | 1.38% |
| 22 Nov 2021 | 176.95 | 178.95 | 178.95 | 171.00 | 6325 | -1.01% |
| 18 Nov 2021 | 178.75 | 178.00 | 178.75 | 178.00 | 1725 | -0.11% |
| 17 Nov 2021 | 178.95 | 173.00 | 178.95 | 173.00 | 4025 | 1.71% |
| 16 Nov 2021 | 175.95 | 176.00 | 176.00 | 173.75 | 15525 | 0.83% |
| 15 Nov 2021 | 174.50 | 170.00 | 176.95 | 170.00 | 5750 | 3.25% |
| 12 Nov 2021 | 169.00 | 163.00 | 169.00 | 163.00 | 2300 | 3.43% |
| 11 Nov 2021 | 163.40 | 158.00 | 170.00 | 158.00 | 5750 | 5.59% |
| 10 Nov 2021 | 154.75 | 164.00 | 164.00 | 133.55 | 66125 | -7.28% |
| 09 Nov 2021 | 166.90 | 165.00 | 179.75 | 162.00 | 23575 | -4.60% |
| 08 Nov 2021 | 174.95 | 170.05 | 191.00 | 168.40 | 10925 | -4.40% |
| 04 Nov 2021 | 183.00 | 181.00 | 183.00 | 181.00 | 1725 | 1.67% |
| 03 Nov 2021 | 180.00 | 185.00 | 188.00 | 180.00 | 5750 | -2.68% |
| 02 Nov 2021 | 184.95 | 186.00 | 186.00 | 155.50 | 3450 | -1.36% |
| 01 Nov 2021 | 187.50 | 185.00 | 187.50 | 185.00 | 1725 | 0.08% |
| 29 Oct 2021 | 187.35 | 191.60 | 191.95 | 164.00 | 55200 | -2.17% |
| 28 Oct 2021 | 191.50 | 194.00 | 194.00 | 191.50 | 6900 | -0.29% |
| 27 Oct 2021 | 192.05 | 192.00 | 192.05 | 191.00 | 13800 | 0.05% |
| 26 Oct 2021 | 191.95 | 190.00 | 191.95 | 189.05 | 6900 | -4.00% |
| 25 Oct 2021 | 199.95 | 201.55 | 202.00 | 199.95 | 6900 | -0.52% |
| 22 Oct 2021 | 201.00 | 200.00 | 202.00 | 200.00 | 16100 | -0.50% |
| 21 Oct 2021 | 202.00 | 202.00 | 203.05 | 190.00 | 18400 | 0.25% |
| 20 Oct 2021 | 201.50 | 201.00 | 201.50 | 190.00 | 11500 | 1.77% |
| 19 Oct 2021 | 198.00 | 201.00 | 201.00 | 198.00 | 9200 | -0.75% |
| 18 Oct 2021 | 199.50 | 200.00 | 200.00 | 199.00 | 6900 | 1.01% |
| 14 Oct 2021 | 197.50 | 199.00 | 199.05 | 190.00 | 11500 | 0.74% |
| 13 Oct 2021 | 196.05 | 180.00 | 200.00 | 175.00 | 20700 | 0.03% |
| 12 Oct 2021 | 196.00 | 194.95 | 196.00 | 194.95 | 6900 | 0.56% |
| 11 Oct 2021 | 194.90 | 193.00 | 200.00 | 192.00 | 32200 | 1.33% |
| 08 Oct 2021 | 192.35 | 192.10 | 195.00 | 192.10 | 13800 | 0.18% |
| 07 Oct 2021 | 192.00 | 197.00 | 198.00 | 190.00 | 16100 | -0.52% |
| 06 Oct 2021 | 193.00 | 192.00 | 197.00 | 192.00 | 13800 | 1.05% |
| 05 Oct 2021 | 191.00 | 187.35 | 191.00 | 185.00 | 11500 | 2.00% |
| 04 Oct 2021 | 187.25 | 182.00 | 187.25 | 182.00 | 16100 | 3.97% |
| 01 Oct 2021 | 180.10 | 185.00 | 188.00 | 180.00 | 20700 | -0.50% |
| 30 Sep 2021 | 181.00 | 190.00 | 195.00 | 180.00 | 23000 | -1.63% |
| 29 Sep 2021 | 184.00 | 195.00 | 198.00 | 184.00 | 29900 | -0.59% |
| 28 Sep 2021 | 185.10 | 193.50 | 195.00 | 185.00 | 25300 | -2.58% |
| 27 Sep 2021 | 190.00 | 191.00 | 192.00 | 185.00 | 25300 | 0.05% |
| 24 Sep 2021 | 189.90 | 205.00 | 205.00 | 186.00 | 23000 | -3.16% |
| 23 Sep 2021 | 196.10 | 196.50 | 198.00 | 195.00 | 20700 | 0.05% |
| 22 Sep 2021 | 196.00 | 194.00 | 203.00 | 192.00 | 13800 | 2.08% |
| 21 Sep 2021 | 192.00 | 188.00 | 193.00 | 187.55 | 16100 | 1.59% |
| 20 Sep 2021 | 189.00 | 191.00 | 199.00 | 189.00 | 25300 | -1.56% |
| 17 Sep 2021 | 192.00 | 194.00 | 195.00 | 189.10 | 16100 | 1.59% |
| 16 Sep 2021 | 189.00 | 192.00 | 193.50 | 189.00 | 11500 | -0.71% |
| 15 Sep 2021 | 190.35 | 194.00 | 204.00 | 190.00 | 25300 | -2.46% |
| 14 Sep 2021 | 195.15 | 195.00 | 197.00 | 194.00 | 13800 | -2.52% |
| 13 Sep 2021 | 200.20 | 200.00 | 205.00 | 200.00 | 11500 | -0.89% |
| 09 Sep 2021 | 202.00 | 199.00 | 202.00 | 199.00 | 18400 | 1.00% |
| 08 Sep 2021 | 200.00 | 201.00 | 201.00 | 199.00 | 6900 | 0.00% |
| 07 Sep 2021 | 200.00 | 192.00 | 200.00 | 192.00 | 11500 | 2.56% |
| 06 Sep 2021 | 195.00 | 196.00 | 200.00 | 195.00 | 11500 | -0.13% |
| 03 Sep 2021 | 195.25 | 193.00 | 196.00 | 185.00 | 13800 | 2.76% |
| 02 Sep 2021 | 190.00 | 194.00 | 194.00 | 189.35 | 11500 | -1.58% |
| 01 Sep 2021 | 193.05 | 188.00 | 194.00 | 188.00 | 6900 | 0.03% |
| 31 Aug 2021 | 193.00 | 190.05 | 193.00 | 189.00 | 20700 | 1.58% |
| 30 Aug 2021 | 190.00 | 193.05 | 195.00 | 190.00 | 9200 | -1.55% |
| 27 Aug 2021 | 193.00 | 190.00 | 193.00 | 189.00 | 11500 | 0.26% |
| 26 Aug 2021 | 192.50 | 195.00 | 197.00 | 192.00 | 11500 | -0.77% |
| 25 Aug 2021 | 194.00 | 191.00 | 194.00 | 191.00 | 9200 | 2.08% |
| 24 Aug 2021 | 190.05 | 191.00 | 193.00 | 186.00 | 11500 | 0.03% |
| 23 Aug 2021 | 190.00 | 180.00 | 190.00 | 177.00 | 18400 | 6.74% |
| 20 Aug 2021 | 178.00 | 174.00 | 179.00 | 172.00 | 18400 | 0.28% |
| 18 Aug 2021 | 177.50 | 175.00 | 177.50 | 174.50 | 16100 | 2.54% |
| 17 Aug 2021 | 173.10 | 173.00 | 173.10 | 173.00 | 6900 | 0.54% |
| 16 Aug 2021 | 172.17 | 173.04 | 173.91 | 172.17 | 8000 | 1.02% |
| 13 Aug 2021 | 170.44 | 166.96 | 170.44 | 166.96 | 8000 | 4.82% |
| 12 Aug 2021 | 162.61 | 158.26 | 162.61 | 158.26 | 8000 | 3.89% |
| 11 Aug 2021 | 156.52 | 173.04 | 173.91 | 156.52 | 16000 | -9.09% |
| 10 Aug 2021 | 172.17 | 171.31 | 172.17 | 170.39 | 8000 | 1.02% |
| 09 Aug 2021 | 170.44 | 173.91 | 173.91 | 170.44 | 8000 | -2.12% |
| 06 Aug 2021 | 174.13 | 147.83 | 176.00 | 147.83 | 44000 | 18.70% |
| 05 Aug 2021 | 146.70 | 132.17 | 147.83 | 130.44 | 20000 | 7.46% |
| 04 Aug 2021 | 136.52 | 135.65 | 136.52 | 127.83 | 16000 | 0.86% |
| 03 Aug 2021 | 135.35 | 130.44 | 139.13 | 127.83 | 16000 | 4.29% |
| 02 Aug 2021 | 129.78 | 130.44 | 130.44 | 127.83 | 6000 | 0.84% |
| 30 Jul 2021 | 128.70 | 126.96 | 128.70 | 126.96 | 6000 | 2.04% |
| 29 Jul 2021 | 126.13 | 122.61 | 130.44 | 122.61 | 10000 | -0.25% |
| 28 Jul 2021 | 126.44 | 126.22 | 132.17 | 126.17 | 12000 | -2.42% |
| 27 Jul 2021 | 129.57 | 130.44 | 131.31 | 129.57 | 6000 | -2.13% |
| 26 Jul 2021 | 132.39 | 136.52 | 138.26 | 132.17 | 16000 | -3.58% |
| 23 Jul 2021 | 137.31 | 134.78 | 139.13 | 134.78 | 10000 | 0.48% |
| 22 Jul 2021 | 136.65 | 139.13 | 139.13 | 136.52 | 10000 | 0.10% |
| 20 Jul 2021 | 136.52 | 134.78 | 136.52 | 134.78 | 8000 | 0.64% |
| 19 Jul 2021 | 135.65 | 137.39 | 137.39 | 134.78 | 14000 | -1.21% |
| 16 Jul 2021 | 137.31 | 139.13 | 139.13 | 136.52 | 10000 | -1.22% |
| 15 Jul 2021 | 139.00 | 140.00 | 140.00 | 138.26 | 10000 | -0.09% |
| 14 Jul 2021 | 139.13 | 132.17 | 139.13 | 132.17 | 6000 | 6.63% |
| 13 Jul 2021 | 130.48 | 138.26 | 138.26 | 130.48 | 12000 | -6.77% |
| 12 Jul 2021 | 139.96 | 143.48 | 143.48 | 139.13 | 6000 | 0.60% |
| 09 Jul 2021 | 139.13 | 132.22 | 139.13 | 127.83 | 12000 | 3.53% |
| 08 Jul 2021 | 134.39 | 130.44 | 134.39 | 130.44 | 12000 | -0.29% |
| 07 Jul 2021 | 134.78 | 134.78 | 134.78 | 130.44 | 16000 | -1.90% |
| 06 Jul 2021 | 137.39 | 123.48 | 137.74 | 123.48 | 20000 | 19.70% |
| 05 Jul 2021 | 114.78 | 112.17 | 114.78 | 112.17 | 8000 | 2.36% |
| 02 Jul 2021 | 112.13 | 111.96 | 112.13 | 111.00 | 12000 | 0.38% |
| 01 Jul 2021 | 111.70 | 111.30 | 111.70 | 98.35 | 14000 | 1.14% |
| 30 Jun 2021 | 110.44 | 108.70 | 111.30 | 104.35 | 26000 | 2.84% |
| 29 Jun 2021 | 107.39 | 106.09 | 108.70 | 106.09 | 10000 | 3.13% |
| 28 Jun 2021 | 104.13 | 104.35 | 104.35 | 103.48 | 10000 | 0.75% |
| 25 Jun 2021 | 103.35 | 103.48 | 103.48 | 101.74 | 12000 | -1.78% |
| 24 Jun 2021 | 105.22 | 103.48 | 105.22 | 98.35 | 40000 | 0.83% |
| 23 Jun 2021 | 104.35 | 104.35 | 104.35 | 101.74 | 12000 | 1.70% |
| 22 Jun 2021 | 102.61 | 99.22 | 102.74 | 99.22 | 16000 | 4.15% |
| 21 Jun 2021 | 98.52 | 97.39 | 100.00 | 97.39 | 16000 | 0.71% |
| 18 Jun 2021 | 97.83 | 99.13 | 99.13 | 97.39 | 12000 | -0.83% |
| 17 Jun 2021 | 98.65 | 95.65 | 98.65 | 95.65 | 12000 | -0.13% |
| 16 Jun 2021 | 98.78 | 100.00 | 100.00 | 97.39 | 12000 | -1.26% |
| 15 Jun 2021 | 100.04 | 99.13 | 100.04 | 98.26 | 12000 | 1.68% |
| 14 Jun 2021 | 98.39 | 99.13 | 99.13 | 97.39 | 12000 | 0.57% |
| 11 Jun 2021 | 97.83 | 97.39 | 98.26 | 95.65 | 12000 | 0.81% |
| 10 Jun 2021 | 97.04 | 100.87 | 100.87 | 94.65 | 26000 | 0.99% |
| 09 Jun 2021 | 96.09 | 97.39 | 99.13 | 95.65 | 28000 | -2.21% |
| 08 Jun 2021 | 98.26 | 93.91 | 98.26 | 93.91 | 42000 | 2.49% |
| 07 Jun 2021 | 95.87 | 97.39 | 100.00 | 94.78 | 28000 | -3.29% |
| 04 Jun 2021 | 99.13 | 98.44 | 99.13 | 97.39 | 6000 | 0.79% |
| 03 Jun 2021 | 98.35 | 98.26 | 98.35 | 98.26 | 6000 | 0.53% |
| 02 Jun 2021 | 97.83 | 93.04 | 99.13 | 93.04 | 8000 | 4.12% |
| 01 Jun 2021 | 93.96 | 99.13 | 99.13 | 93.96 | 26000 | -0.87% |
| 31 May 2021 | 94.78 | 98.26 | 98.35 | 91.39 | 22000 | -2.68% |
| 28 May 2021 | 97.39 | 91.30 | 97.39 | 91.30 | 10000 | 2.66% |
| 27 May 2021 | 94.87 | 95.65 | 95.65 | 93.91 | 6000 | 0.09% |
| 26 May 2021 | 94.78 | 92.17 | 94.78 | 91.30 | 16000 | 1.43% |
| 25 May 2021 | 93.44 | 94.61 | 94.78 | 90.91 | 16000 | 2.24% |
| 24 May 2021 | 91.39 | 94.57 | 94.57 | 90.91 | 16000 | 0.53% |
| 21 May 2021 | 90.91 | 90.91 | 94.74 | 90.91 | 26000 | -0.29% |
| 20 May 2021 | 91.17 | 89.61 | 94.61 | 89.61 | 52000 | 0.52% |
| 19 May 2021 | 90.70 | 90.48 | 94.78 | 90.48 | 44000 | -1.13% |
| 18 May 2021 | 91.74 | 90.65 | 94.78 | 90.57 | 20000 | 0.91% |
| 17 May 2021 | 90.91 | 90.61 | 94.78 | 90.61 | 46000 | 0.38% |
| 14 May 2021 | 90.57 | 92.61 | 93.04 | 90.48 | 48000 | -0.47% |
| 12 May 2021 | 91.00 | 94.83 | 94.83 | 90.65 | 12000 | -0.81% |
| 11 May 2021 | 91.74 | 94.87 | 94.87 | 90.87 | 12000 | -3.21% |
| 10 May 2021 | 94.78 | 91.09 | 94.78 | 90.87 | 10000 | 3.81% |
| 07 May 2021 | 91.30 | 93.91 | 94.78 | 91.30 | 10000 | -3.67% |
| 06 May 2021 | 94.78 | 92.70 | 94.78 | 92.70 | 6000 | 2.34% |
| 05 May 2021 | 92.61 | 94.78 | 94.78 | 91.30 | 12000 | -1.38% |
| 04 May 2021 | 93.91 | 93.04 | 94.13 | 92.17 | 40000 | 0.28% |
| 03 May 2021 | 93.65 | 93.22 | 93.65 | 92.22 | 6000 | 0.18% |
| 30 Apr 2021 | 93.48 | 93.87 | 93.87 | 92.17 | 8000 | -0.46% |
| 29 Apr 2021 | 93.91 | 94.22 | 95.00 | 93.04 | 20000 | -0.23% |
| 28 Apr 2021 | 94.13 | 94.52 | 94.52 | 93.48 | 14000 | 0.04% |
| 27 Apr 2021 | 94.09 | 95.57 | 95.57 | 92.87 | 26000 | -0.28% |
| 26 Apr 2021 | 94.35 | 94.13 | 94.65 | 92.61 | 10000 | 0.47% |
| 23 Apr 2021 | 93.91 | 94.78 | 94.78 | 93.26 | 8000 | -0.23% |
| 22 Apr 2021 | 94.13 | 96.48 | 96.52 | 93.96 | 14000 | -0.78% |
| 20 Apr 2021 | 94.87 | 96.48 | 96.48 | 91.39 | 6000 | 0.79% |
| 19 Apr 2021 | 94.13 | 96.48 | 96.48 | 91.35 | 14000 | -1.59% |
| 16 Apr 2021 | 95.65 | 96.48 | 96.48 | 91.39 | 6000 | -0.90% |
| 15 Apr 2021 | 96.52 | 95.00 | 96.52 | 87.83 | 20000 | 7.71% |
| 13 Apr 2021 | 89.61 | 96.48 | 96.52 | 89.61 | 10000 | -5.45% |
| 12 Apr 2021 | 94.78 | 89.78 | 94.78 | 89.78 | 10000 | 1.87% |
| 09 Apr 2021 | 93.04 | 89.52 | 93.04 | 86.96 | 12000 | 4.19% |
| 08 Apr 2021 | 89.30 | 89.52 | 89.52 | 86.96 | 6000 | 0.09% |
| 07 Apr 2021 | 89.22 | 88.30 | 89.22 | 87.83 | 6000 | 1.09% |
| 06 Apr 2021 | 88.26 | 88.74 | 88.83 | 86.96 | 16000 | 0.49% |
| 05 Apr 2021 | 87.83 | 87.00 | 88.00 | 87.00 | 6000 | -0.98% |
| 01 Apr 2021 | 88.70 | 86.96 | 88.70 | 84.35 | 8000 | 2.15% |
| 31 Mar 2021 | 86.83 | 84.35 | 87.39 | 84.35 | 12000 | 3.85% |
| 30 Mar 2021 | 83.61 | 78.26 | 86.96 | 78.26 | 26000 | 3.44% |
| 26 Mar 2021 | 80.83 | 78.26 | 80.83 | 78.26 | 12000 | 3.58% |
| 25 Mar 2021 | 78.04 | 78.26 | 79.09 | 78.04 | 6000 | -1.38% |
| 24 Mar 2021 | 79.13 | 74.78 | 80.00 | 74.13 | 14000 | 3.41% |
| 23 Mar 2021 | 76.52 | 75.65 | 76.52 | 73.48 | 6000 | 3.53% |
| 22 Mar 2021 | 73.91 | 73.70 | 73.91 | 73.26 | 6000 | -0.30% |
| 19 Mar 2021 | 74.13 | 74.78 | 74.78 | 74.13 | 6000 | -4.27% |
| 18 Mar 2021 | 77.44 | 77.48 | 78.04 | 75.65 | 16000 | 0.06% |
| 17 Mar 2021 | 77.39 | 73.91 | 77.39 | 73.91 | 20000 | 3.49% |
| 16 Mar 2021 | 74.78 | 71.83 | 74.78 | 71.83 | 8000 | 4.24% |
| 15 Mar 2021 | 71.74 | 72.17 | 72.17 | 71.74 | 6000 | -1.50% |
| 12 Mar 2021 | 72.83 | 73.04 | 73.70 | 72.83 | 6000 | -0.11% |
| 10 Mar 2021 | 72.91 | 73.04 | 73.04 | 72.91 | 6000 | -0.78% |
| 09 Mar 2021 | 73.48 | 73.04 | 73.48 | 72.17 | 6000 | 2.00% |
| 08 Mar 2021 | 72.04 | 73.04 | 73.91 | 67.96 | 22000 | 5.14% |
| 05 Mar 2021 | 68.52 | 67.83 | 70.30 | 66.39 | 16000 | -3.55% |
| 04 Mar 2021 | 71.04 | 66.26 | 71.26 | 66.26 | 8000 | -0.31% |
| 03 Mar 2021 | 71.26 | 71.30 | 71.30 | 70.44 | 10000 | 0.31% |
| 02 Mar 2021 | 71.04 | 71.17 | 71.17 | 71.04 | 6000 | -0.31% |
| 01 Mar 2021 | 71.26 | 69.57 | 71.30 | 69.57 | 8000 | 2.50% |
| 26 Feb 2021 | 69.52 | 68.70 | 69.52 | 68.44 | 8000 | -1.18% |
| 25 Feb 2021 | 70.35 | 67.78 | 70.35 | 67.78 | 16000 | 4.59% |
| 24 Feb 2021 | 67.26 | 67.30 | 67.70 | 62.61 | 12000 | 3.27% |
| 23 Feb 2021 | 65.13 | 64.83 | 65.13 | 64.83 | 12000 | 1.35% |
| 22 Feb 2021 | 64.26 | 62.61 | 64.26 | 62.61 | 8000 | 2.85% |
| 19 Feb 2021 | 62.48 | 62.57 | 62.57 | 62.48 | 6000 | 0.14% |
| 18 Feb 2021 | 62.39 | 61.78 | 62.39 | 58.26 | 18000 | 1.05% |
| 17 Feb 2021 | 61.74 | 60.87 | 61.74 | 60.65 | 14000 | -1.04% |
| 16 Feb 2021 | 62.39 | 61.74 | 62.39 | 61.74 | 6000 | -1.03% |
| 15 Feb 2021 | 63.04 | 62.61 | 63.04 | 62.61 | 6000 | 2.91% |
| 12 Feb 2021 | 61.26 | 59.35 | 61.30 | 59.17 | 10000 | 3.60% |
| 11 Feb 2021 | 59.13 | 60.00 | 60.09 | 59.13 | 10000 | -2.79% |
| 10 Feb 2021 | 60.83 | 60.13 | 60.83 | 60.13 | 8000 | 1.23% |
| 09 Feb 2021 | 60.09 | 60.22 | 60.22 | 60.09 | 6000 | -2.26% |
| 08 Feb 2021 | 61.48 | 61.30 | 61.48 | 61.30 | 6000 | 1.00% |
| 05 Feb 2021 | 60.87 | 62.17 | 62.39 | 60.87 | 8000 | -1.89% |
| 04 Feb 2021 | 62.04 | 59.13 | 62.04 | 59.13 | 8000 | 2.07% |
| 03 Feb 2021 | 60.78 | 60.44 | 60.78 | 60.39 | 12000 | -0.08% |
| 02 Feb 2021 | 60.83 | 59.57 | 60.83 | 59.57 | 14000 | 1.54% |
| 01 Feb 2021 | 59.91 | 58.04 | 59.91 | 57.91 | 12000 | 3.53% |
| 29 Jan 2021 | 57.87 | 57.61 | 57.87 | 57.61 | 10000 | 0.91% |
| 28 Jan 2021 | 57.35 | 59.57 | 59.57 | 56.74 | 16000 | -0.74% |
| 27 Jan 2021 | 57.78 | 56.96 | 58.48 | 56.96 | 20000 | -0.82% |
| 25 Jan 2021 | 58.26 | 57.83 | 58.39 | 57.83 | 22000 | -0.66% |
| 22 Jan 2021 | 58.65 | 53.91 | 58.74 | 53.91 | 8000 | -1.54% |
| 21 Jan 2021 | 59.57 | 54.09 | 59.57 | 54.09 | 10000 | 2.64% |
| 20 Jan 2021 | 58.04 | 58.17 | 58.17 | 57.39 | 8000 | 0.75% |
| 19 Jan 2021 | 57.61 | 56.96 | 57.83 | 56.96 | 24000 | 6.00% |
| 18 Jan 2021 | 54.35 | 54.78 | 54.78 | 54.35 | 6000 | 0.00% |
| 15 Jan 2021 | 54.35 | 54.78 | 54.78 | 54.35 | 6000 | -0.88% |
| 14 Jan 2021 | 54.83 | 57.39 | 57.91 | 54.78 | 14000 | -7.13% |
| 13 Jan 2021 | 59.04 | 59.13 | 59.70 | 58.26 | 44000 | -1.45% |
| 12 Jan 2021 | 59.91 | 58.35 | 59.91 | 58.35 | 14000 | 3.06% |
| 11 Jan 2021 | 58.13 | 58.13 | 58.13 | 57.96 | 18000 | -0.38% |
| 08 Jan 2021 | 58.35 | 58.26 | 58.35 | 58.26 | 6000 | 0.76% |
| 07 Jan 2021 | 57.91 | 57.39 | 57.91 | 57.30 | 6000 | -0.09% |
| 06 Jan 2021 | 57.96 | 56.22 | 59.13 | 55.65 | 28000 | -0.36% |
| 05 Jan 2021 | 58.17 | 58.26 | 58.70 | 57.39 | 38000 | 0.97% |
| 04 Jan 2021 | 57.61 | 57.61 | 57.83 | 54.78 | 14000 | 0.16% |
| 01 Jan 2021 | 57.52 | 57.44 | 57.52 | 57.44 | 6000 | 0.23% |
| 31 Dec 2020 | 57.39 | 55.78 | 58.26 | 55.65 | 52000 | -0.31% |
| 30 Dec 2020 | 57.57 | 56.52 | 57.57 | 56.52 | 30000 | 0.31% |
| 29 Dec 2020 | 57.39 | 59.48 | 59.48 | 56.96 | 40000 | -2.94% |
| 28 Dec 2020 | 59.13 | 62.52 | 62.52 | 59.13 | 20000 | 0.89% |
| 24 Dec 2020 | 58.61 | 57.39 | 60.35 | 56.52 | 10000 | 3.30% |
| 23 Dec 2020 | 56.74 | 56.96 | 56.96 | 56.52 | 8000 | -0.23% |
| 22 Dec 2020 | 56.87 | 56.57 | 56.91 | 56.57 | 38000 | 0.69% |
| 21 Dec 2020 | 56.48 | 57.44 | 58.17 | 52.91 | 28000 | -2.33% |
| 18 Dec 2020 | 57.83 | 59.13 | 59.57 | 57.83 | 6000 | -0.74% |
| 17 Dec 2020 | 58.26 | 57.48 | 59.13 | 57.48 | 20000 | -0.15% |
| 16 Dec 2020 | 58.35 | 58.26 | 58.35 | 58.26 | 6000 | -1.83% |
| 15 Dec 2020 | 59.44 | 58.26 | 59.44 | 57.39 | 6000 | -2.35% |
| 14 Dec 2020 | 60.87 | 59.13 | 60.87 | 59.13 | 6000 | 3.33% |
| 11 Dec 2020 | 58.91 | 58.26 | 58.91 | 58.26 | 6000 | -0.44% |
| 10 Dec 2020 | 59.17 | 58.26 | 59.17 | 58.26 | 6000 | -0.08% |
| 09 Dec 2020 | 59.22 | 59.13 | 59.22 | 59.13 | 6000 | 2.33% |
| 08 Dec 2020 | 57.87 | 59.13 | 60.35 | 57.39 | 18000 | -6.92% |
| 07 Dec 2020 | 62.17 | 60.87 | 62.17 | 56.09 | 26000 | -1.38% |
| 04 Dec 2020 | 63.04 | 62.61 | 63.48 | 62.61 | 6000 | 2.11% |
| 03 Dec 2020 | 61.74 | 60.00 | 61.74 | 60.00 | 6000 | 1.43% |
| 02 Dec 2020 | 60.87 | 60.87 | 60.87 | 59.13 | 20000 | -0.15% |
| 01 Dec 2020 | 60.96 | 58.35 | 60.96 | 58.35 | 14000 | 1.45% |
| 27 Nov 2020 | 60.09 | 60.00 | 60.09 | 60.00 | 6000 | 1.40% |
| 26 Nov 2020 | 59.26 | 59.13 | 59.26 | 59.04 | 16000 | 0.07% |
| 25 Nov 2020 | 59.22 | 59.13 | 59.22 | 59.13 | 6000 | -1.30% |
| 24 Nov 2020 | 60.00 | 58.26 | 60.00 | 58.26 | 6000 | -2.96% |
| 23 Nov 2020 | 61.83 | 61.74 | 61.83 | 61.74 | 6000 | 1.43% |
| 20 Nov 2020 | 60.96 | 60.87 | 60.96 | 60.87 | 6000 | 0.86% |
| 19 Nov 2020 | 60.44 | 60.00 | 60.44 | 60.00 | 6000 | -0.85% |
| 18 Nov 2020 | 60.96 | 60.87 | 61.00 | 60.87 | 6000 | 1.23% |
| 17 Nov 2020 | 60.22 | 58.26 | 60.22 | 58.26 | 6000 | 0.15% |
| 14 Nov 2020 | 60.13 | 58.26 | 60.22 | 57.74 | 10000 | 4.37% |
| 13 Nov 2020 | 57.61 | 55.91 | 57.61 | 55.91 | 10000 | 0.38% |
| 12 Nov 2020 | 57.39 | 56.17 | 57.39 | 55.83 | 24000 | 2.65% |
| 11 Nov 2020 | 55.91 | 55.65 | 57.39 | 52.61 | 44000 | 1.49% |
| 10 Nov 2020 | 55.09 | 56.35 | 56.52 | 52.17 | 28000 | -4.01% |
| 09 Nov 2020 | 57.39 | 52.17 | 57.39 | 52.17 | 8000 | -0.16% |
| 06 Nov 2020 | 57.48 | 55.13 | 57.48 | 55.13 | 12000 | 0.68% |
| 05 Nov 2020 | 57.09 | 57.39 | 57.39 | 55.44 | 70000 | 1.15% |
| 04 Nov 2020 | 56.44 | 56.09 | 56.52 | 55.65 | 36000 | -0.14% |
| 03 Nov 2020 | 56.52 | 56.00 | 56.52 | 55.65 | 10000 | 3.18% |
| 02 Nov 2020 | 54.78 | 56.52 | 56.52 | 54.78 | 6000 | -0.80% |
| 30 Oct 2020 | 55.22 | 55.91 | 56.00 | 53.22 | 14000 | -0.40% |
| 29 Oct 2020 | 55.44 | 55.74 | 55.74 | 55.22 | 6000 | -0.38% |
| 28 Oct 2020 | 55.65 | 56.35 | 56.35 | 55.65 | 6000 | -1.54% |
| 27 Oct 2020 | 56.52 | 54.78 | 56.52 | 54.78 | 6000 | 3.99% |
| 26 Oct 2020 | 54.35 | 54.17 | 54.35 | 54.17 | 16000 | -5.87% |
| 23 Oct 2020 | 57.74 | 62.61 | 62.61 | 57.39 | 10000 | 2.16% |
| 22 Oct 2020 | 56.52 | 55.96 | 56.52 | 53.30 | 10000 | 0.77% |
| 21 Oct 2020 | 56.09 | 56.00 | 56.09 | 56.00 | 4000 | -7.12% |
| 20 Oct 2020 | 60.39 | 55.65 | 61.91 | 55.65 | 12000 | 8.67% |
| 19 Oct 2020 | 55.57 | 55.57 | 62.13 | 55.57 | 18000 | -11.24% |
| 16 Oct 2020 | 62.61 | 61.74 | 62.61 | 61.74 | 4000 | 0.00% |
| 15 Oct 2020 | 62.61 | 66.09 | 66.09 | 62.61 | 6000 | 11.37% |
| 14 Oct 2020 | 56.22 | 53.22 | 56.22 | 53.22 | 14000 | 0.00% |
| 13 Oct 2020 | 56.22 | 56.04 | 56.22 | 55.96 | 18000 | 0.23% |
| 12 Oct 2020 | 56.09 | 55.22 | 56.09 | 55.22 | 6000 | 0.79% |
| 09 Oct 2020 | 55.65 | 54.78 | 55.65 | 54.78 | 6000 | -0.78% |
| 08 Oct 2020 | 56.09 | 52.17 | 56.09 | 52.17 | 12000 | 1.58% |
| 07 Oct 2020 | 55.22 | 54.78 | 55.65 | 54.78 | 8000 | -1.92% |
| 06 Oct 2020 | 56.30 | 52.44 | 56.30 | 52.44 | 24000 | -4.43% |
| 05 Oct 2020 | 58.91 | 57.17 | 58.91 | 57.17 | 6000 | 3.42% |
| 01 Oct 2020 | 56.96 | 55.65 | 56.96 | 55.65 | 6000 | -0.75% |
| 30 Sep 2020 | 57.39 | 54.13 | 57.39 | 54.13 | 12000 | 2.32% |
| 29 Sep 2020 | 56.09 | 55.65 | 56.09 | 55.65 | 6000 | 0.16% |
| 28 Sep 2020 | 56.00 | 54.09 | 56.70 | 54.09 | 22000 | -1.46% |
| 25 Sep 2020 | 56.83 | 54.78 | 56.83 | 54.78 | 18000 | 4.99% |
| 24 Sep 2020 | 54.13 | 54.17 | 54.17 | 54.09 | 14000 | -4.88% |
| 23 Sep 2020 | 56.91 | 56.52 | 56.91 | 56.52 | 6000 | -0.09% |
| 22 Sep 2020 | 56.96 | 56.52 | 57.39 | 56.52 | 6000 | -0.37% |
| 21 Sep 2020 | 57.17 | 56.96 | 57.35 | 56.96 | 6000 | 0.07% |
| 18 Sep 2020 | 57.13 | 57.13 | 57.13 | 57.13 | 2000 | -0.07% |
| 17 Sep 2020 | 57.17 | 55.65 | 57.17 | 55.65 | 6000 | -1.50% |
| 16 Sep 2020 | 58.04 | 57.39 | 58.04 | 57.39 | 8000 | 2.06% |
| 15 Sep 2020 | 56.87 | 56.52 | 57.17 | 56.52 | 6000 | -0.75% |
| 14 Sep 2020 | 57.30 | 53.44 | 57.35 | 53.44 | 14000 | 0.46% |
| 11 Sep 2020 | 57.04 | 56.52 | 57.04 | 54.78 | 12000 | -0.61% |
| 10 Sep 2020 | 57.39 | 55.65 | 57.39 | 55.65 | 6000 | 3.52% |
| 09 Sep 2020 | 55.44 | 55.44 | 55.44 | 55.44 | 2000 | 1.20% |
| 08 Sep 2020 | 54.78 | 53.04 | 54.78 | 53.04 | 6000 | 1.61% |
| 07 Sep 2020 | 53.91 | 51.74 | 53.91 | 51.74 | 10000 | 10.70% |
| 04 Sep 2020 | 48.70 | 48.70 | 48.70 | 48.70 | 2000 | -4.92% |
| 03 Sep 2020 | 51.22 | 48.70 | 51.22 | 48.70 | 14000 | 5.17% |
| 02 Sep 2020 | 48.70 | 58.48 | 58.48 | 48.70 | 38000 | -16.41% |
| 31 Aug 2020 | 58.26 | 61.30 | 61.30 | 52.17 | 12000 | 5.75% |
| 28 Aug 2020 | 55.09 | 55.48 | 60.52 | 52.35 | 16000 | -4.01% |
| 27 Aug 2020 | 57.39 | 54.22 | 57.39 | 54.22 | 14000 | 3.93% |
| 26 Aug 2020 | 55.22 | 54.78 | 56.96 | 52.17 | 32000 | 1.60% |
| 25 Aug 2020 | 54.35 | 59.09 | 59.09 | 54.35 | 28000 | -7.74% |
| 24 Aug 2020 | 58.91 | 58.70 | 62.17 | 56.52 | 20000 | 1.12% |
| 21 Aug 2020 | 58.26 | 60.00 | 61.74 | 54.78 | 20000 | -1.84% |
| 20 Aug 2020 | 59.35 | 56.52 | 60.00 | 56.52 | 20000 | 0.00% |
| 19 Aug 2020 | 59.35 | 58.26 | 61.74 | 57.39 | 30000 | 3.49% |
| 18 Aug 2020 | 57.35 | 55.65 | 59.13 | 55.00 | 20000 | 1.54% |
| 17 Aug 2020 | 56.48 | 56.52 | 57.39 | 55.52 | 16000 | 1.88% |
| 14 Aug 2020 | 55.44 | 53.57 | 59.13 | 52.17 | 32000 | 4.09% |
| 13 Aug 2020 | 53.26 | 51.74 | 54.78 | 51.74 | 30000 | 2.68% |
| 12 Aug 2020 | 51.87 | 52.13 | 52.13 | 51.74 | 22000 | -0.17% |
| 11 Aug 2020 | 51.96 | 52.00 | 52.04 | 51.96 | 10000 | -0.33% |
| 10 Aug 2020 | 52.13 | 52.04 | 52.13 | 52.04 | 4000 | 0.08% |
| 07 Aug 2020 | 52.09 | 52.09 | 52.09 | 52.09 | 2000 | 0.25% |
| 06 Aug 2020 | 51.96 | 51.96 | 51.96 | 51.96 | 4000 | 0.00% |
| 05 Aug 2020 | 51.96 | 51.30 | 52.09 | 51.30 | 32000 | -4.78% |
| 04 Aug 2020 | 54.57 | 48.30 | 56.30 | 48.30 | 20000 | 5.12% |
| 03 Aug 2020 | 51.91 | 51.87 | 52.13 | 51.65 | 14000 | -2.70% |
| 31 Jul 2020 | 53.35 | 59.13 | 59.13 | 49.57 | 44000 | -0.80% |
| 30 Jul 2020 | 53.78 | 52.04 | 53.78 | 52.04 | 10000 | 3.09% |
| 29 Jul 2020 | 52.17 | 54.70 | 54.70 | 50.44 | 30000 | -4.63% |
| 28 Jul 2020 | 54.70 | 58.87 | 58.87 | 53.48 | 16000 | 1.54% |
| 27 Jul 2020 | 53.87 | 53.70 | 53.87 | 53.70 | 6000 | 0.00% |
| 24 Jul 2020 | 53.87 | 53.74 | 53.87 | 53.74 | 4000 | 0.00% |
| 23 Jul 2020 | 53.87 | 57.39 | 58.26 | 53.61 | 14000 | -2.13% |
| 22 Jul 2020 | 55.04 | 50.74 | 56.52 | 50.74 | 30000 | -0.86% |
| 21 Jul 2020 | 55.52 | 56.44 | 56.48 | 55.52 | 12000 | -1.54% |
| 20 Jul 2020 | 56.39 | 60.00 | 60.00 | 51.35 | 14000 | -3.36% |
| 17 Jul 2020 | 58.35 | 52.26 | 58.48 | 52.17 | 10000 | 0.15% |
| 16 Jul 2020 | 58.26 | 49.87 | 58.26 | 49.87 | 6000 | 4.28% |
| 15 Jul 2020 | 55.87 | 48.13 | 56.70 | 48.13 | 20000 | 6.54% |
| 14 Jul 2020 | 52.44 | 59.13 | 59.13 | 52.17 | 38000 | -0.81% |
| 13 Jul 2020 | 52.87 | 60.00 | 60.00 | 52.26 | 40000 | -5.00% |
| 10 Jul 2020 | 55.65 | 49.87 | 55.65 | 49.39 | 30000 | 1.74% |
| 09 Jul 2020 | 54.70 | 56.30 | 56.30 | 51.83 | 18000 | -3.08% |
| 08 Jul 2020 | 56.44 | 60.87 | 60.87 | 54.74 | 14000 | -0.83% |
| 07 Jul 2020 | 56.91 | 56.52 | 60.87 | 52.83 | 16000 | -0.84% |
| 06 Jul 2020 | 57.39 | 50.74 | 62.35 | 50.74 | 14000 | 7.49% |
| 03 Jul 2020 | 53.39 | 57.13 | 57.13 | 52.17 | 42000 | -14.01% |
| 02 Jul 2020 | 62.09 | 62.48 | 62.52 | 58.70 | 18000 | 5.78% |
| 01 Jul 2020 | 58.70 | 63.48 | 63.48 | 58.35 | 16000 | 0.76% |
| 30 Jun 2020 | 58.26 | 59.35 | 59.35 | 52.17 | 26000 | -0.66% |
| 29 Jun 2020 | 58.65 | 52.44 | 59.04 | 52.44 | 36000 | 6.21% |
| 26 Jun 2020 | 55.22 | 53.04 | 55.65 | 53.04 | 8000 | 5.48% |
| 25 Jun 2020 | 52.35 | 55.65 | 56.52 | 52.13 | 58000 | -4.44% |
| 24 Jun 2020 | 54.78 | 54.78 | 54.78 | 51.30 | 12000 | 7.41% |
| 23 Jun 2020 | 51.00 | 55.22 | 56.52 | 51.00 | 12000 | -5.17% |
| 22 Jun 2020 | 53.78 | 53.83 | 53.87 | 53.70 | 8000 | 0.64% |
| 19 Jun 2020 | 53.44 | 55.65 | 55.74 | 50.44 | 12000 | -2.45% |
| 18 Jun 2020 | 54.78 | 50.04 | 54.78 | 49.74 | 10000 | 0.72% |
| 17 Jun 2020 | 54.39 | 53.17 | 54.44 | 53.17 | 8000 | 2.37% |
| 16 Jun 2020 | 53.13 | 53.04 | 53.70 | 48.83 | 20000 | -1.06% |
| 15 Jun 2020 | 53.70 | 53.65 | 53.70 | 52.17 | 24000 | -0.39% |
| 12 Jun 2020 | 53.91 | 53.04 | 53.91 | 51.30 | 8000 | 2.04% |
| 11 Jun 2020 | 52.83 | 52.17 | 53.04 | 52.17 | 12000 | -0.40% |
| 10 Jun 2020 | 53.04 | 52.17 | 53.04 | 52.17 | 6000 | 3.39% |
| 09 Jun 2020 | 51.30 | 49.57 | 52.17 | 49.57 | 12000 | 6.87% |
| 08 Jun 2020 | 48.00 | 52.26 | 52.35 | 48.00 | 12000 | -7.99% |
| 05 Jun 2020 | 52.17 | 51.30 | 52.17 | 50.44 | 10000 | 3.88% |
| 04 Jun 2020 | 50.22 | 51.74 | 51.74 | 49.13 | 10000 | -3.74% |
| 03 Jun 2020 | 52.17 | 48.70 | 52.17 | 48.70 | 10000 | 7.52% |
| 02 Jun 2020 | 48.52 | 47.96 | 48.52 | 47.96 | 10000 | -2.12% |
| 01 Jun 2020 | 49.57 | 49.57 | 49.57 | 49.57 | 2000 | -2.56% |
| 29 May 2020 | 50.87 | 50.44 | 50.87 | 50.44 | 12000 | -0.84% |
| 28 May 2020 | 51.30 | 51.30 | 52.17 | 51.30 | 8000 | -2.08% |
| 27 May 2020 | 52.39 | 52.39 | 52.39 | 52.39 | 2000 | 0.08% |
| 26 May 2020 | 52.35 | 49.13 | 52.35 | 49.13 | 10000 | 6.08% |
| 22 May 2020 | 49.35 | 48.70 | 49.57 | 48.70 | 10000 | -1.30% |
| 21 May 2020 | 50.00 | 49.57 | 50.00 | 49.57 | 4000 | 2.67% |
| 20 May 2020 | 48.70 | 45.65 | 48.70 | 45.65 | 14000 | 4.69% |
| 18 May 2020 | 46.52 | 47.83 | 48.70 | 45.22 | 10000 | -0.94% |
| 15 May 2020 | 46.96 | 46.52 | 46.96 | 46.52 | 12000 | 1.03% |
| 14 May 2020 | 46.48 | 46.39 | 46.48 | 46.39 | 6000 | 0.28% |
| 13 May 2020 | 46.35 | 46.35 | 46.35 | 46.35 | 2000 | -7.94% |
| 11 May 2020 | 50.35 | 49.78 | 50.35 | 49.78 | 10000 | -0.08% |
| 08 May 2020 | 50.39 | 50.74 | 50.74 | 50.39 | 4000 | -0.61% |
| 06 May 2020 | 50.70 | 50.44 | 50.70 | 50.44 | 8000 | 0.10% |
| 05 May 2020 | 50.65 | 50.65 | 50.65 | 50.65 | 4000 | -1.27% |
| 04 May 2020 | 51.30 | 50.44 | 51.52 | 50.44 | 14000 | -0.10% |
| 30 Apr 2020 | 51.35 | 51.09 | 52.17 | 51.09 | 20000 | 0.43% |
| 29 Apr 2020 | 51.13 | 50.61 | 51.13 | 50.61 | 8000 | 0.43% |
| 28 Apr 2020 | 50.91 | 50.61 | 50.91 | 50.61 | 8000 | 0.16% |
| 27 Apr 2020 | 50.83 | 50.65 | 51.04 | 50.61 | 16000 | 0.61% |
| 24 Apr 2020 | 50.52 | 50.44 | 50.87 | 50.44 | 18000 | 0.26% |
| 23 Apr 2020 | 50.39 | 50.17 | 50.39 | 50.13 | 16000 | -1.62% |
| 22 Apr 2020 | 51.22 | 51.13 | 51.22 | 51.13 | 8000 | 0.18% |
| 21 Apr 2020 | 51.13 | 50.96 | 51.13 | 50.96 | 4000 | 5.86% |
| 20 Apr 2020 | 48.30 | 50.65 | 51.09 | 47.00 | 14000 | -3.57% |
| 17 Apr 2020 | 50.09 | 50.00 | 50.09 | 50.00 | 4000 | 6.57% |
| 16 Apr 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 2000 | -7.92% |
| 13 Apr 2020 | 51.04 | 51.04 | 51.04 | 51.04 | 10000 | -0.10% |
| 09 Apr 2020 | 51.09 | 51.13 | 51.22 | 51.09 | 12000 | 0.00% |
| 08 Apr 2020 | 51.09 | 51.09 | 51.09 | 51.09 | 2000 | 0.43% |
| 07 Apr 2020 | 50.87 | 50.87 | 50.87 | 50.35 | 12000 | 5.41% |
| 03 Apr 2020 | 48.26 | 48.26 | 48.26 | 48.26 | 10000 | 0.90% |
| 01 Apr 2020 | 47.83 | 47.78 | 47.83 | 47.78 | 10000 | 0.10% |
| 30 Mar 2020 | 47.78 | 51.13 | 51.17 | 47.61 | 18000 | -6.48% |
| 27 Mar 2020 | 51.09 | 50.87 | 51.09 | 50.87 | 10000 | 8.20% |
| 24 Mar 2020 | 47.22 | 47.22 | 47.22 | 47.22 | 4000 | -7.95% |
| 20 Mar 2020 | 51.30 | 51.30 | 51.30 | 51.30 | 4000 | 0.33% |
| 19 Mar 2020 | 51.13 | 50.87 | 51.13 | 50.87 | 16000 | -0.43% |
| 18 Mar 2020 | 51.35 | 50.44 | 51.35 | 50.44 | 6000 | -0.08% |
| 16 Mar 2020 | 51.39 | 51.30 | 51.39 | 51.22 | 14000 | 1.02% |
| 13 Mar 2020 | 50.87 | 51.30 | 51.30 | 50.87 | 4000 | 4.46% |
| 12 Mar 2020 | 48.70 | 48.70 | 48.70 | 48.70 | 4000 | -1.76% |
| 11 Mar 2020 | 49.57 | 51.74 | 51.96 | 47.70 | 16000 | -4.19% |
| 09 Mar 2020 | 51.74 | 52.39 | 52.39 | 51.74 | 8000 | 1.37% |
| 06 Mar 2020 | 51.04 | 51.13 | 51.26 | 51.04 | 8000 | -1.77% |
| 05 Mar 2020 | 51.96 | 51.30 | 51.96 | 51.30 | 8000 | -0.08% |
| 04 Mar 2020 | 52.00 | 51.74 | 52.00 | 51.65 | 10000 | 1.62% |
| 03 Mar 2020 | 51.17 | 51.83 | 51.83 | 51.17 | 12000 | -2.33% |
| 02 Mar 2020 | 52.39 | 51.74 | 52.39 | 51.70 | 8000 | 1.69% |
| 27 Feb 2020 | 51.52 | 51.30 | 51.52 | 51.30 | 22000 | -0.75% |
| 26 Feb 2020 | 51.91 | 51.70 | 51.91 | 51.70 | 10000 | 0.33% |
| 25 Feb 2020 | 51.74 | 51.65 | 51.74 | 51.65 | 12000 | 0.08% |
| 20 Feb 2020 | 51.70 | 51.74 | 51.96 | 51.26 | 18000 | 0.35% |
| 19 Feb 2020 | 51.52 | 52.00 | 52.09 | 51.30 | 30000 | 1.54% |
| 18 Feb 2020 | 50.74 | 50.78 | 50.83 | 47.26 | 42000 | -1.01% |
| 17 Feb 2020 | 51.26 | 51.74 | 51.74 | 50.70 | 74000 | 0.18% |
| 14 Feb 2020 | 51.17 | 52.22 | 52.22 | 47.78 | 32000 | -1.43% |
| 13 Feb 2020 | 51.91 | 52.09 | 52.09 | 51.30 | 12000 | -0.50% |
| 12 Feb 2020 | 52.17 | 47.22 | 55.57 | 47.17 | 336000 | 1.78% |
| 11 Feb 2020 | 51.26 | 51.74 | 51.91 | 51.26 | 16000 | -1.25% |
| 10 Feb 2020 | 51.91 | 51.91 | 51.91 | 51.91 | 4000 | 2.04% |
| 07 Feb 2020 | 50.87 | 51.52 | 51.52 | 50.87 | 16000 | -0.68% |
| 06 Feb 2020 | 51.22 | 51.96 | 51.96 | 46.83 | 10000 | 0.69% |
| 05 Feb 2020 | 50.87 | 51.04 | 51.04 | 50.87 | 4000 | -0.84% |
| 03 Feb 2020 | 51.30 | 51.30 | 51.30 | 51.30 | 4000 | -1.35% |
| 30 Jan 2020 | 52.00 | 52.00 | 52.00 | 52.00 | 4000 | 0.93% |
| 28 Jan 2020 | 51.52 | 51.48 | 51.52 | 51.48 | 16000 | -0.75% |
| 27 Jan 2020 | 51.91 | 51.91 | 51.91 | 51.91 | 26000 | -0.42% |
| 24 Jan 2020 | 52.13 | 52.13 | 52.13 | 52.13 | 2000 | -0.08% |
| 23 Jan 2020 | 52.17 | 52.17 | 52.17 | 52.17 | 4000 | -0.10% |
| 22 Jan 2020 | 52.22 | 52.22 | 52.22 | 52.22 | 2000 | 0.42% |
| 21 Jan 2020 | 52.00 | 46.83 | 52.00 | 46.83 | 4000 | 2.30% |
| 20 Jan 2020 | 50.83 | 50.83 | 50.83 | 50.83 | 4000 | -0.66% |
| 17 Jan 2020 | 51.17 | 51.30 | 51.30 | 51.04 | 16000 | -1.84% |
| 16 Jan 2020 | 52.13 | 51.74 | 52.17 | 51.74 | 18000 | 1.62% |
| 15 Jan 2020 | 51.30 | 51.74 | 51.74 | 51.30 | 62000 | 3.59% |
| 14 Jan 2020 | 49.52 | 49.44 | 49.52 | 49.44 | 4000 | -0.96% |
| 13 Jan 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 | 0.87% |
| 10 Jan 2020 | 49.57 | 49.57 | 49.74 | 49.13 | 14000 | 3.64% |
| 09 Jan 2020 | 47.83 | 48.04 | 48.04 | 47.83 | 22000 | -3.76% |
| 08 Jan 2020 | 49.70 | 49.74 | 49.74 | 49.65 | 6000 | 3.46% |
| 07 Jan 2020 | 48.04 | 52.13 | 52.13 | 47.83 | 38000 | 1.37% |
| 06 Jan 2020 | 47.39 | 49.39 | 49.39 | 47.35 | 28000 | -0.11% |
| 03 Jan 2020 | 47.44 | 47.52 | 47.52 | 47.39 | 12000 | 0.11% |
| 02 Jan 2020 | 47.39 | 43.48 | 47.39 | 43.48 | 8000 | 7.93% |
| 01 Jan 2020 | 43.91 | 43.91 | 43.91 | 43.91 | 4000 | -7.69% |
| 31 Dec 2019 | 47.57 | 47.57 | 47.57 | 47.57 | 2000 | -7.99% |
| 30 Dec 2019 | 51.70 | 51.52 | 51.70 | 51.52 | 16000 | -0.08% |
| 27 Dec 2019 | 51.74 | 51.74 | 51.74 | 51.74 | 8000 | -0.33% |
| 26 Dec 2019 | 51.91 | 51.91 | 51.91 | 51.91 | 8000 | 0.33% |
| 24 Dec 2019 | 51.74 | 53.04 | 53.04 | 48.04 | 30000 | -0.92% |
