Aditya Birla Capital Ltd
NSE :ABCAPITAL BSE :540691 Sector : FinanceBuy, Sell or Hold ABCAPITAL ?
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
ABCAPITAL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 184.76 | 186.48 | 189.10 | 183.25 | 8140821 | -0.15% |
| 18 Nov 2024 | 185.03 | 189.03 | 190.40 | 184.53 | 6572741 | -2.06% |
| 14 Nov 2024 | 188.92 | 187.50 | 190.80 | 187.01 | 2597625 | 0.70% |
| 13 Nov 2024 | 187.61 | 193.00 | 194.20 | 186.72 | 6642649 | -3.68% |
| 12 Nov 2024 | 194.77 | 199.95 | 201.39 | 194.01 | 3700550 | -2.27% |
| 11 Nov 2024 | 199.30 | 201.95 | 202.98 | 198.10 | 2730654 | -0.90% |
| 08 Nov 2024 | 201.11 | 203.27 | 204.55 | 200.37 | 3686605 | -1.06% |
| 07 Nov 2024 | 203.27 | 206.00 | 206.95 | 202.30 | 4441470 | -1.39% |
| 06 Nov 2024 | 206.14 | 203.88 | 206.85 | 202.00 | 4623858 | 2.05% |
| 05 Nov 2024 | 201.99 | 198.91 | 202.48 | 197.00 | 5350020 | 1.45% |
| 04 Nov 2024 | 199.10 | 206.20 | 207.19 | 197.69 | 8148906 | -3.41% |
| 01 Nov 2024 | 206.13 | 205.00 | 208.80 | 204.16 | 3222749 | 1.43% |
| 31 Oct 2024 | 203.23 | 216.26 | 217.50 | 201.00 | 23489246 | -5.64% |
| 30 Oct 2024 | 215.37 | 205.87 | 218.81 | 203.99 | 29299209 | 5.31% |
| 29 Oct 2024 | 204.51 | 203.00 | 205.92 | 199.44 | 13233157 | 0.81% |
| 28 Oct 2024 | 202.86 | 204.11 | 205.53 | 201.20 | 7887550 | -0.02% |
| 25 Oct 2024 | 202.91 | 212.01 | 212.63 | 200.61 | 7653343 | -4.49% |
| 24 Oct 2024 | 212.45 | 211.69 | 214.60 | 210.28 | 2385877 | 0.67% |
| 23 Oct 2024 | 211.04 | 208.00 | 214.19 | 205.97 | 2320503 | 1.67% |
| 22 Oct 2024 | 207.57 | 214.90 | 216.70 | 206.35 | 3164130 | -3.79% |
| 21 Oct 2024 | 215.75 | 222.90 | 223.05 | 214.92 | 2115783 | -2.85% |
| 18 Oct 2024 | 222.08 | 216.55 | 223.02 | 213.35 | 3536957 | 1.64% |
| 17 Oct 2024 | 218.49 | 226.70 | 227.54 | 217.48 | 3368608 | -3.34% |
| 16 Oct 2024 | 226.05 | 225.55 | 227.64 | 224.67 | 2359060 | 0.09% |
| 15 Oct 2024 | 225.85 | 225.31 | 228.10 | 223.02 | 4017146 | 0.79% |
| 14 Oct 2024 | 224.08 | 220.84 | 225.65 | 220.51 | 2005995 | 1.47% |
| 11 Oct 2024 | 220.84 | 224.00 | 224.52 | 219.24 | 2573053 | -1.58% |
| 10 Oct 2024 | 224.39 | 226.19 | 227.50 | 223.30 | 3347579 | -0.54% |
| 09 Oct 2024 | 225.61 | 226.70 | 227.68 | 223.00 | 4605507 | 0.80% |
| 08 Oct 2024 | 223.83 | 225.00 | 227.35 | 221.60 | 3647716 | -0.59% |
| 07 Oct 2024 | 225.16 | 227.82 | 233.57 | 222.20 | 4979425 | -1.17% |
| 04 Oct 2024 | 227.83 | 234.24 | 235.00 | 227.05 | 5361656 | -2.74% |
| 03 Oct 2024 | 234.25 | 244.00 | 244.00 | 232.00 | 9858860 | -3.21% |
| 01 Oct 2024 | 242.03 | 237.00 | 243.60 | 236.40 | 7599283 | 1.92% |
| 30 Sep 2024 | 237.48 | 236.20 | 239.20 | 233.85 | 3740635 | 0.50% |
| 27 Sep 2024 | 236.30 | 238.00 | 240.19 | 235.10 | 5227952 | 0.03% |
| 26 Sep 2024 | 236.24 | 235.00 | 237.67 | 231.72 | 5613396 | 1.29% |
| 25 Sep 2024 | 233.24 | 231.80 | 234.49 | 230.50 | 3169806 | 0.19% |
| 24 Sep 2024 | 232.79 | 235.00 | 235.07 | 231.00 | 4047642 | -0.37% |
| 23 Sep 2024 | 233.65 | 230.00 | 236.50 | 228.29 | 8942942 | 2.35% |
| 20 Sep 2024 | 228.29 | 230.00 | 230.98 | 225.57 | 20884105 | -0.54% |
| 19 Sep 2024 | 229.54 | 235.60 | 240.00 | 222.85 | 21734548 | 1.05% |
| 18 Sep 2024 | 227.15 | 225.00 | 228.12 | 223.15 | 6782150 | 0.88% |
| 17 Sep 2024 | 225.17 | 227.70 | 227.70 | 222.86 | 4288195 | -0.56% |
| 16 Sep 2024 | 226.43 | 227.25 | 231.64 | 225.41 | 6563231 | 0.15% |
| 13 Sep 2024 | 226.10 | 221.01 | 227.18 | 220.87 | 5482274 | 2.54% |
| 12 Sep 2024 | 220.49 | 216.09 | 221.64 | 214.83 | 3569309 | 3.10% |
| 11 Sep 2024 | 213.86 | 218.03 | 219.98 | 212.80 | 3180362 | -1.64% |
| 10 Sep 2024 | 217.42 | 217.49 | 220.74 | 216.25 | 2615686 | 0.31% |
| 09 Sep 2024 | 216.75 | 217.90 | 218.00 | 213.65 | 3389407 | -0.01% |
| 06 Sep 2024 | 216.78 | 223.65 | 224.35 | 215.64 | 4041495 | -3.07% |
| 05 Sep 2024 | 223.65 | 222.95 | 224.50 | 221.90 | 4173629 | 0.86% |
| 04 Sep 2024 | 221.74 | 220.00 | 223.98 | 220.00 | 2429811 | -1.39% |
| 03 Sep 2024 | 224.87 | 228.15 | 229.45 | 223.40 | 7631591 | -0.92% |
| 02 Sep 2024 | 226.96 | 221.00 | 227.40 | 219.13 | 10313854 | 3.11% |
| 30 Aug 2024 | 220.11 | 222.79 | 223.36 | 219.63 | 1863921 | -0.46% |
| 29 Aug 2024 | 221.13 | 221.99 | 223.73 | 218.09 | 5774279 | -0.39% |
| 28 Aug 2024 | 221.99 | 224.70 | 224.70 | 221.01 | 4976732 | -0.35% |
| 27 Aug 2024 | 222.77 | 222.70 | 225.70 | 221.09 | 9494832 | 0.43% |
| 26 Aug 2024 | 221.82 | 220.50 | 222.47 | 219.60 | 3593559 | 1.25% |
| 23 Aug 2024 | 219.08 | 223.27 | 224.24 | 218.71 | 3849329 | -1.88% |
| 22 Aug 2024 | 223.27 | 223.79 | 226.00 | 222.19 | 6787380 | 0.48% |
| 21 Aug 2024 | 222.21 | 218.95 | 224.33 | 218.04 | 7888008 | 1.88% |
| 20 Aug 2024 | 218.11 | 213.85 | 219.60 | 213.25 | 5285661 | 2.40% |
| 19 Aug 2024 | 213.00 | 217.12 | 217.87 | 211.92 | 5702535 | -1.43% |
| 16 Aug 2024 | 216.09 | 205.00 | 216.98 | 205.00 | 10587128 | 6.20% |
| 14 Aug 2024 | 203.47 | 208.10 | 210.35 | 201.60 | 6626021 | -2.03% |
| 13 Aug 2024 | 207.69 | 210.20 | 214.52 | 206.40 | 4009584 | -2.30% |
| 12 Aug 2024 | 212.59 | 211.60 | 214.32 | 208.41 | 3453618 | 0.37% |
| 09 Aug 2024 | 211.80 | 212.55 | 213.78 | 210.00 | 2239181 | 0.57% |
| 08 Aug 2024 | 210.59 | 209.81 | 214.15 | 208.60 | 3576123 | -0.44% |
| 07 Aug 2024 | 211.52 | 206.40 | 212.69 | 203.00 | 5844921 | 3.60% |
| 06 Aug 2024 | 204.17 | 207.75 | 210.90 | 202.64 | 5526602 | -0.91% |
| 05 Aug 2024 | 206.05 | 204.00 | 209.39 | 200.05 | 11646782 | -2.62% |
| 02 Aug 2024 | 211.59 | 217.00 | 217.15 | 208.00 | 9200005 | -3.86% |
| 01 Aug 2024 | 220.09 | 228.00 | 229.40 | 217.43 | 9771749 | -2.99% |
| 31 Jul 2024 | 226.88 | 223.59 | 227.60 | 222.71 | 8046503 | 1.74% |
| 30 Jul 2024 | 223.00 | 224.19 | 224.50 | 222.41 | 3462309 | -0.37% |
| 29 Jul 2024 | 223.82 | 225.00 | 225.22 | 222.50 | 3957127 | 0.17% |
| 26 Jul 2024 | 223.43 | 219.90 | 224.45 | 217.30 | 7018470 | 2.66% |
| 25 Jul 2024 | 217.65 | 214.95 | 219.25 | 211.53 | 4818254 | 0.99% |
| 24 Jul 2024 | 215.51 | 214.95 | 217.79 | 214.21 | 2784305 | 0.14% |
| 23 Jul 2024 | 215.20 | 217.54 | 218.85 | 205.53 | 3828665 | -1.08% |
| 22 Jul 2024 | 217.54 | 215.00 | 218.37 | 212.71 | 3729671 | 0.88% |
| 19 Jul 2024 | 215.64 | 222.40 | 223.34 | 215.05 | 4503329 | -3.18% |
| 18 Jul 2024 | 222.73 | 224.99 | 225.69 | 222.01 | 4729478 | -1.19% |
| 16 Jul 2024 | 225.42 | 227.40 | 228.18 | 225.00 | 1540575 | -0.46% |
| 15 Jul 2024 | 226.46 | 225.34 | 228.00 | 221.60 | 4833340 | 0.76% |
| 12 Jul 2024 | 224.75 | 227.65 | 228.74 | 224.29 | 2585896 | -0.70% |
| 11 Jul 2024 | 226.34 | 229.50 | 231.28 | 225.81 | 3650517 | -1.44% |
| 10 Jul 2024 | 229.64 | 230.30 | 231.15 | 224.51 | 3143745 | -0.21% |
| 09 Jul 2024 | 230.13 | 231.50 | 232.09 | 229.37 | 3008389 | -0.35% |
| 08 Jul 2024 | 230.93 | 236.01 | 237.04 | 230.42 | 3281207 | -2.15% |
| 05 Jul 2024 | 236.01 | 237.38 | 239.46 | 235.66 | 4524859 | -0.58% |
| 04 Jul 2024 | 237.38 | 238.65 | 240.55 | 236.21 | 3314005 | -0.08% |
| 03 Jul 2024 | 237.56 | 237.95 | 238.28 | 235.80 | 1895307 | 0.42% |
| 02 Jul 2024 | 236.56 | 241.35 | 242.41 | 234.40 | 3544080 | -1.52% |
| 01 Jul 2024 | 240.20 | 239.40 | 240.99 | 237.36 | 2889894 | 0.62% |
| 28 Jun 2024 | 238.71 | 235.75 | 243.39 | 235.20 | 7725680 | 1.43% |
| 27 Jun 2024 | 235.35 | 236.00 | 238.40 | 232.76 | 4718894 | -0.95% |
| 26 Jun 2024 | 237.60 | 238.70 | 239.70 | 234.00 | 3176420 | 0.03% |
| 25 Jun 2024 | 237.52 | 238.50 | 241.00 | 235.62 | 3278687 | -0.76% |
| 24 Jun 2024 | 239.35 | 239.71 | 240.77 | 235.10 | 4469059 | -0.81% |
| 21 Jun 2024 | 241.30 | 244.05 | 245.80 | 239.00 | 7175461 | -0.71% |
| 20 Jun 2024 | 243.02 | 238.30 | 246.90 | 238.30 | 18425374 | 2.07% |
| 19 Jun 2024 | 238.10 | 236.83 | 240.50 | 231.20 | 7200835 | 0.86% |
| 18 Jun 2024 | 236.06 | 240.00 | 241.65 | 225.00 | 6596654 | -1.63% |
| 14 Jun 2024 | 239.96 | 239.95 | 243.30 | 238.69 | 7568250 | 0.37% |
| 13 Jun 2024 | 239.08 | 235.30 | 241.16 | 234.61 | 10260024 | 2.07% |
| 12 Jun 2024 | 234.22 | 234.70 | 236.84 | 233.21 | 4150645 | 0.05% |
| 11 Jun 2024 | 234.11 | 232.95 | 238.43 | 231.15 | 8600478 | 0.51% |
| 10 Jun 2024 | 232.93 | 233.37 | 235.75 | 229.00 | 7375993 | 0.44% |
| 07 Jun 2024 | 231.90 | 231.55 | 237.40 | 230.00 | 14776291 | 1.47% |
| 06 Jun 2024 | 228.55 | 217.40 | 232.55 | 217.00 | 10473506 | 6.03% |
| 05 Jun 2024 | 215.55 | 207.95 | 219.00 | 203.80 | 16192998 | 4.59% |
| 04 Jun 2024 | 206.10 | 229.15 | 229.15 | 195.50 | 18092800 | -10.22% |
| 03 Jun 2024 | 229.55 | 234.00 | 234.35 | 227.80 | 7202590 | 2.55% |
| 31 May 2024 | 223.85 | 222.00 | 225.90 | 221.40 | 5592784 | 1.15% |
| 30 May 2024 | 221.30 | 225.00 | 226.70 | 220.25 | 4694343 | -2.01% |
| 29 May 2024 | 225.85 | 227.35 | 228.80 | 223.75 | 4599907 | -0.59% |
| 28 May 2024 | 227.20 | 227.60 | 234.20 | 226.00 | 11521189 | 0.15% |
| 27 May 2024 | 226.85 | 230.00 | 234.00 | 225.30 | 10918892 | -0.74% |
| 24 May 2024 | 228.55 | 227.40 | 231.10 | 226.70 | 14091150 | 1.11% |
| 23 May 2024 | 226.05 | 224.35 | 227.80 | 223.05 | 5111773 | 1.21% |
| 22 May 2024 | 223.35 | 226.50 | 227.35 | 220.80 | 5142404 | -0.82% |
| 21 May 2024 | 225.20 | 224.50 | 227.50 | 220.60 | 7978759 | 0.76% |
| 18 May 2024 | 223.50 | 225.90 | 226.90 | 222.00 | 2467421 | -0.95% |
| 17 May 2024 | 225.65 | 222.00 | 229.45 | 222.00 | 12195700 | 1.80% |
| 16 May 2024 | 221.65 | 221.45 | 222.40 | 219.00 | 2977085 | 0.54% |
| 15 May 2024 | 220.45 | 222.00 | 224.85 | 219.65 | 5033092 | 0.07% |
| 14 May 2024 | 220.30 | 223.95 | 223.95 | 219.05 | 7461154 | -0.92% |
| 13 May 2024 | 222.35 | 216.05 | 226.15 | 210.00 | 12784819 | 2.84% |
| 10 May 2024 | 216.20 | 210.90 | 217.00 | 210.60 | 6133797 | 3.25% |
| 09 May 2024 | 209.40 | 218.80 | 218.80 | 208.35 | 7641962 | -3.88% |
| 08 May 2024 | 217.85 | 220.00 | 220.80 | 214.40 | 9117810 | -0.86% |
| 07 May 2024 | 219.75 | 226.05 | 226.70 | 212.75 | 9892031 | -3.24% |
| 06 May 2024 | 227.10 | 232.50 | 232.90 | 224.15 | 6784161 | -1.73% |
| 03 May 2024 | 231.10 | 233.15 | 234.40 | 228.10 | 6767686 | -0.56% |
| 02 May 2024 | 232.40 | 232.55 | 234.75 | 231.60 | 9052439 | 0.43% |
| 30 Apr 2024 | 231.40 | 241.75 | 243.70 | 230.10 | 15012510 | -3.84% |
| 29 Apr 2024 | 240.65 | 233.00 | 241.65 | 229.70 | 18028623 | 4.04% |
| 26 Apr 2024 | 231.30 | 232.80 | 236.95 | 230.35 | 18859868 | 0.65% |
| 25 Apr 2024 | 229.80 | 217.80 | 230.85 | 216.60 | 27820333 | 6.24% |
| 24 Apr 2024 | 216.30 | 219.45 | 225.65 | 215.75 | 23175603 | -0.25% |
| 23 Apr 2024 | 216.85 | 203.75 | 220.00 | 201.75 | 27144053 | 6.98% |
| 22 Apr 2024 | 202.70 | 202.90 | 204.45 | 201.05 | 4141137 | 0.90% |
| 19 Apr 2024 | 200.90 | 199.50 | 202.70 | 195.20 | 4895460 | -0.52% |
| 18 Apr 2024 | 201.95 | 205.95 | 208.70 | 201.20 | 7264789 | -0.76% |
| 16 Apr 2024 | 203.50 | 206.50 | 211.00 | 201.10 | 18095647 | -1.00% |
| 15 Apr 2024 | 205.55 | 200.30 | 207.50 | 194.25 | 11949451 | 1.48% |
| 12 Apr 2024 | 202.55 | 201.95 | 208.20 | 200.75 | 7363590 | -0.17% |
| 10 Apr 2024 | 202.90 | 203.45 | 204.55 | 201.50 | 2527746 | -0.02% |
| 09 Apr 2024 | 202.95 | 204.20 | 206.40 | 201.75 | 3874240 | -0.10% |
| 08 Apr 2024 | 203.15 | 205.85 | 207.05 | 202.70 | 3822968 | -0.81% |
| 05 Apr 2024 | 204.80 | 205.40 | 206.65 | 201.10 | 3717833 | -0.36% |
| 04 Apr 2024 | 205.55 | 205.00 | 208.70 | 203.55 | 9378503 | 0.66% |
| 03 Apr 2024 | 204.20 | 200.00 | 206.80 | 198.60 | 15770069 | 1.57% |
| 02 Apr 2024 | 201.05 | 188.00 | 204.50 | 186.00 | 55493460 | 10.56% |
| 01 Apr 2024 | 181.85 | 176.30 | 182.40 | 176.30 | 4881150 | 3.68% |
| 28 Mar 2024 | 175.40 | 176.90 | 176.95 | 174.55 | 1979832 | -0.09% |
| 27 Mar 2024 | 175.55 | 177.25 | 178.40 | 175.15 | 1979597 | -0.88% |
| 26 Mar 2024 | 177.10 | 175.60 | 178.90 | 174.55 | 5356729 | 1.17% |
| 22 Mar 2024 | 175.05 | 173.40 | 176.30 | 173.20 | 3251510 | 0.92% |
| 21 Mar 2024 | 173.45 | 171.50 | 174.00 | 170.80 | 2242844 | 2.60% |
| 20 Mar 2024 | 169.05 | 171.40 | 171.55 | 165.90 | 3029418 | -0.56% |
| 19 Mar 2024 | 170.00 | 174.00 | 174.35 | 169.10 | 2986980 | -1.68% |
| 18 Mar 2024 | 172.90 | 173.05 | 174.40 | 171.10 | 2943614 | -0.52% |
| 15 Mar 2024 | 173.80 | 173.75 | 174.30 | 169.25 | 4611415 | 0.43% |
| 14 Mar 2024 | 173.05 | 170.95 | 173.90 | 167.45 | 5821445 | 0.96% |
| 13 Mar 2024 | 171.40 | 184.10 | 184.10 | 169.30 | 11524938 | -6.70% |
| 12 Mar 2024 | 183.70 | 184.90 | 190.30 | 182.90 | 27970662 | 2.14% |
| 11 Mar 2024 | 179.85 | 184.00 | 184.85 | 179.15 | 3129588 | -1.24% |
| 07 Mar 2024 | 182.10 | 182.00 | 186.45 | 181.10 | 5164212 | 0.64% |
| 06 Mar 2024 | 180.95 | 192.20 | 192.30 | 172.80 | 21907218 | -5.76% |
| 05 Mar 2024 | 192.00 | 190.55 | 194.40 | 188.05 | 5770157 | 0.55% |
| 04 Mar 2024 | 190.95 | 186.85 | 194.40 | 186.60 | 9503022 | 2.25% |
| 02 Mar 2024 | 186.75 | 187.15 | 188.25 | 185.15 | 306290 | -0.19% |
| 01 Mar 2024 | 187.10 | 183.00 | 187.85 | 183.00 | 2923938 | 1.88% |
| 29 Feb 2024 | 183.65 | 181.95 | 185.00 | 179.60 | 4131044 | 1.05% |
| 28 Feb 2024 | 181.75 | 187.55 | 189.10 | 181.00 | 3720567 | -3.25% |
| 27 Feb 2024 | 187.85 | 189.85 | 193.20 | 186.60 | 6590921 | -0.79% |
| 26 Feb 2024 | 189.35 | 188.70 | 193.75 | 187.40 | 13083181 | 1.07% |
| 23 Feb 2024 | 187.35 | 185.55 | 188.35 | 182.85 | 13095853 | 1.54% |
| 22 Feb 2024 | 184.50 | 183.50 | 184.95 | 180.65 | 2895471 | 1.04% |
| 21 Feb 2024 | 182.60 | 183.90 | 186.95 | 181.90 | 3607656 | -0.73% |
| 20 Feb 2024 | 183.95 | 184.55 | 184.65 | 182.45 | 2599251 | -0.33% |
| 19 Feb 2024 | 184.55 | 187.40 | 187.40 | 183.90 | 2400128 | -0.81% |
| 16 Feb 2024 | 186.05 | 181.75 | 189.65 | 181.75 | 7120783 | 2.62% |
| 15 Feb 2024 | 181.30 | 184.00 | 184.00 | 180.80 | 3045234 | -0.66% |
| 14 Feb 2024 | 182.50 | 178.00 | 183.35 | 176.40 | 2183373 | 1.36% |
| 13 Feb 2024 | 180.05 | 180.20 | 181.85 | 176.15 | 5499824 | -0.19% |
| 12 Feb 2024 | 180.40 | 189.35 | 189.35 | 179.70 | 4709125 | -3.99% |
| 09 Feb 2024 | 187.90 | 188.00 | 189.10 | 181.95 | 5282306 | 0.51% |
| 08 Feb 2024 | 186.95 | 189.50 | 191.80 | 185.35 | 9230315 | -0.35% |
| 07 Feb 2024 | 187.60 | 181.70 | 188.75 | 180.35 | 13546582 | 4.14% |
| 06 Feb 2024 | 180.15 | 179.40 | 180.50 | 176.70 | 3919951 | 1.09% |
| 05 Feb 2024 | 178.20 | 182.00 | 184.40 | 177.50 | 6456507 | -1.19% |
| 02 Feb 2024 | 180.35 | 169.00 | 185.40 | 169.00 | 34576551 | 8.09% |
| 01 Feb 2024 | 166.85 | 170.95 | 170.95 | 163.35 | 13656066 | -2.48% |
| 31 Jan 2024 | 171.10 | 169.60 | 172.20 | 168.35 | 2836804 | 1.57% |
| 30 Jan 2024 | 168.45 | 169.20 | 171.20 | 167.45 | 3422642 | 0.09% |
| 29 Jan 2024 | 168.30 | 166.70 | 169.15 | 165.80 | 2997788 | 1.54% |
| 25 Jan 2024 | 165.75 | 166.80 | 167.10 | 164.05 | 2456757 | -0.03% |
| 24 Jan 2024 | 165.80 | 163.40 | 166.25 | 160.65 | 5601704 | 1.41% |
| 23 Jan 2024 | 163.50 | 174.70 | 175.30 | 162.70 | 11742151 | -6.09% |
| 20 Jan 2024 | 174.10 | 175.70 | 176.10 | 173.70 | 1350702 | -0.34% |
| 19 Jan 2024 | 174.70 | 176.90 | 176.90 | 174.25 | 2109381 | -0.23% |
| 18 Jan 2024 | 175.10 | 175.10 | 176.00 | 171.10 | 5183135 | 0.00% |
| 17 Jan 2024 | 175.10 | 177.00 | 178.90 | 174.45 | 5937929 | -2.23% |
| 16 Jan 2024 | 179.10 | 179.00 | 181.30 | 177.00 | 6117669 | -0.03% |
| 15 Jan 2024 | 179.15 | 180.30 | 182.00 | 177.60 | 5994327 | -0.11% |
| 12 Jan 2024 | 179.35 | 180.80 | 181.00 | 178.50 | 5778559 | -0.66% |
| 11 Jan 2024 | 180.55 | 174.50 | 181.00 | 174.05 | 11644434 | 4.18% |
| 10 Jan 2024 | 173.30 | 175.95 | 175.95 | 172.20 | 3428541 | -1.06% |
| 09 Jan 2024 | 175.15 | 177.45 | 177.45 | 174.60 | 4364532 | -0.14% |
| 08 Jan 2024 | 175.40 | 176.00 | 178.70 | 174.20 | 7098799 | 0.17% |
| 05 Jan 2024 | 175.10 | 175.00 | 179.20 | 173.00 | 14396150 | 0.57% |
| 04 Jan 2024 | 174.10 | 171.70 | 174.60 | 170.60 | 7927230 | 2.17% |
| 03 Jan 2024 | 170.40 | 171.30 | 172.35 | 169.25 | 6963477 | -0.12% |
| 02 Jan 2024 | 170.60 | 166.80 | 171.60 | 164.40 | 12968451 | 2.74% |
| 01 Jan 2024 | 166.05 | 169.00 | 169.00 | 165.50 | 4244834 | -0.21% |
| 29 Dec 2023 | 166.40 | 163.70 | 167.05 | 162.60 | 9762363 | 2.94% |
| 28 Dec 2023 | 161.65 | 162.70 | 162.90 | 160.80 | 6401129 | -0.06% |
| 27 Dec 2023 | 161.75 | 161.80 | 163.85 | 161.10 | 5227906 | 1.16% |
| 26 Dec 2023 | 159.90 | 160.00 | 161.40 | 159.45 | 3123272 | 0.13% |
| 22 Dec 2023 | 159.70 | 160.95 | 161.50 | 158.10 | 2799509 | 0.31% |
| 21 Dec 2023 | 159.20 | 156.90 | 159.80 | 155.00 | 3556586 | 1.43% |
| 20 Dec 2023 | 156.95 | 165.10 | 166.50 | 155.80 | 7448488 | -4.73% |
| 19 Dec 2023 | 164.75 | 166.00 | 166.25 | 163.60 | 3938080 | -0.69% |
| 18 Dec 2023 | 165.90 | 166.00 | 166.60 | 164.40 | 4037689 | 0.18% |
| 15 Dec 2023 | 165.60 | 167.50 | 167.65 | 165.00 | 3457909 | -0.42% |
| 14 Dec 2023 | 166.30 | 165.25 | 167.70 | 164.95 | 6613393 | 1.37% |
| 13 Dec 2023 | 164.05 | 164.30 | 164.40 | 162.75 | 2248141 | 0.18% |
| 12 Dec 2023 | 163.75 | 165.95 | 166.90 | 163.10 | 3038771 | -1.03% |
| 11 Dec 2023 | 165.45 | 164.20 | 166.25 | 163.60 | 2816667 | 1.38% |
| 08 Dec 2023 | 163.20 | 168.00 | 168.40 | 161.95 | 9598951 | -2.04% |
| 07 Dec 2023 | 166.60 | 173.00 | 173.00 | 160.80 | 17268913 | -3.73% |
| 06 Dec 2023 | 173.05 | 173.95 | 174.10 | 172.20 | 2464374 | 0.32% |
| 05 Dec 2023 | 172.50 | 173.00 | 175.40 | 171.05 | 5750715 | -0.03% |
| 04 Dec 2023 | 172.55 | 172.00 | 173.50 | 170.85 | 4118335 | 1.56% |
| 01 Dec 2023 | 169.90 | 169.90 | 172.25 | 169.00 | 7793610 | 1.13% |
| 30 Nov 2023 | 168.00 | 170.00 | 170.20 | 167.40 | 8992050 | -0.68% |
| 29 Nov 2023 | 169.15 | 171.00 | 171.80 | 168.90 | 13662200 | -0.56% |
| 28 Nov 2023 | 170.10 | 169.30 | 170.85 | 167.85 | 2400141 | 0.83% |
| 24 Nov 2023 | 168.70 | 171.50 | 172.00 | 167.20 | 1708877 | -1.35% |
| 23 Nov 2023 | 171.00 | 170.20 | 172.20 | 170.20 | 2019517 | 0.03% |
| 22 Nov 2023 | 170.95 | 172.00 | 174.15 | 168.90 | 4842954 | -0.41% |
| 21 Nov 2023 | 171.65 | 172.00 | 173.00 | 170.95 | 1826616 | 0.29% |
| 20 Nov 2023 | 171.15 | 171.80 | 172.80 | 170.15 | 2706186 | 0.12% |
| 17 Nov 2023 | 170.95 | 175.00 | 175.00 | 168.60 | 10425224 | -5.66% |
| 16 Nov 2023 | 181.20 | 181.95 | 182.80 | 180.50 | 2628895 | -0.28% |
| 15 Nov 2023 | 181.70 | 180.00 | 182.90 | 178.45 | 3530578 | 2.14% |
| 13 Nov 2023 | 177.90 | 175.20 | 178.40 | 174.65 | 2261934 | 1.31% |
| 12 Nov 2023 | 175.60 | 176.35 | 176.75 | 173.95 | 663343 | 0.31% |
| 10 Nov 2023 | 175.05 | 173.50 | 175.50 | 172.00 | 1584858 | 0.63% |
| 09 Nov 2023 | 173.95 | 175.15 | 176.25 | 173.60 | 1628485 | -0.40% |
| 08 Nov 2023 | 174.65 | 175.35 | 177.40 | 174.35 | 3157483 | 0.34% |
| 07 Nov 2023 | 174.05 | 172.45 | 174.95 | 170.55 | 4127465 | 1.78% |
| 06 Nov 2023 | 171.00 | 174.20 | 175.30 | 170.00 | 4556996 | -1.21% |
| 03 Nov 2023 | 173.10 | 173.95 | 177.25 | 171.45 | 7220066 | 0.23% |
| 02 Nov 2023 | 172.70 | 171.50 | 173.20 | 171.35 | 995975 | 1.53% |
| 01 Nov 2023 | 170.10 | 173.25 | 173.65 | 169.75 | 1034246 | -1.36% |
| 31 Oct 2023 | 172.45 | 173.40 | 175.30 | 171.25 | 3173997 | 0.23% |
| 30 Oct 2023 | 172.05 | 172.90 | 173.45 | 170.00 | 1594913 | -0.12% |
| 27 Oct 2023 | 172.25 | 170.05 | 173.75 | 170.05 | 1614433 | 1.15% |
| 26 Oct 2023 | 170.30 | 172.00 | 172.00 | 166.70 | 2402243 | -1.33% |
| 25 Oct 2023 | 172.60 | 173.05 | 175.30 | 170.60 | 1909337 | 0.03% |
| 23 Oct 2023 | 172.55 | 181.90 | 183.00 | 171.45 | 3696425 | -5.14% |
| 20 Oct 2023 | 181.90 | 183.15 | 184.85 | 180.20 | 1647910 | -1.03% |
| 19 Oct 2023 | 183.80 | 178.70 | 185.25 | 177.65 | 3327383 | 1.72% |
| 18 Oct 2023 | 180.70 | 183.45 | 183.95 | 179.65 | 2259409 | -1.09% |
| 17 Oct 2023 | 182.70 | 181.20 | 184.60 | 181.00 | 3321447 | 1.25% |
| 16 Oct 2023 | 180.45 | 180.60 | 181.70 | 178.90 | 1695456 | -0.08% |
| 13 Oct 2023 | 180.60 | 179.95 | 182.25 | 179.30 | 1457762 | -0.19% |
| 12 Oct 2023 | 180.95 | 179.00 | 183.20 | 178.65 | 3109390 | 1.23% |
| 11 Oct 2023 | 178.75 | 178.55 | 180.45 | 178.15 | 1731645 | 0.65% |
| 10 Oct 2023 | 177.60 | 176.95 | 178.25 | 176.20 | 1564302 | 1.43% |
| 09 Oct 2023 | 175.10 | 180.00 | 180.35 | 174.60 | 2333676 | -3.53% |
| 06 Oct 2023 | 181.50 | 175.90 | 182.15 | 175.75 | 3983093 | 3.27% |
| 05 Oct 2023 | 175.75 | 176.40 | 177.85 | 175.00 | 1279896 | 0.14% |
| 04 Oct 2023 | 175.50 | 180.00 | 180.00 | 174.15 | 2825454 | -2.88% |
| 03 Oct 2023 | 180.70 | 179.25 | 181.50 | 178.30 | 2422083 | 0.42% |
| 29 Sep 2023 | 179.95 | 176.85 | 181.40 | 176.85 | 3327190 | 2.27% |
| 28 Sep 2023 | 175.95 | 180.50 | 180.55 | 175.20 | 2640636 | -2.52% |
| 27 Sep 2023 | 180.50 | 180.60 | 181.30 | 177.05 | 8574895 | 3.41% |
| 26 Sep 2023 | 174.55 | 174.25 | 178.50 | 174.05 | 2666044 | -1.13% |
| 25 Sep 2023 | 176.55 | 175.45 | 177.15 | 173.45 | 2407659 | 0.86% |
| 22 Sep 2023 | 175.05 | 175.80 | 179.00 | 174.65 | 4730024 | -0.43% |
| 21 Sep 2023 | 175.80 | 180.00 | 180.65 | 175.05 | 2851492 | -2.41% |
| 20 Sep 2023 | 180.15 | 182.50 | 183.80 | 179.50 | 2871977 | -1.53% |
| 18 Sep 2023 | 182.95 | 185.40 | 186.35 | 182.50 | 3600058 | -0.87% |
| 15 Sep 2023 | 184.55 | 182.20 | 185.45 | 182.00 | 4753361 | 1.46% |
| 14 Sep 2023 | 181.90 | 182.50 | 183.75 | 180.05 | 3454657 | 0.19% |
| 13 Sep 2023 | 181.55 | 180.80 | 182.80 | 177.20 | 4065981 | 0.41% |
| 12 Sep 2023 | 180.80 | 191.85 | 192.00 | 180.30 | 3959259 | -5.09% |
| 11 Sep 2023 | 190.50 | 187.95 | 191.50 | 187.00 | 4033933 | 1.93% |
| 08 Sep 2023 | 186.90 | 188.25 | 188.85 | 186.50 | 2613359 | -0.48% |
| 07 Sep 2023 | 187.80 | 186.10 | 188.60 | 186.10 | 2156035 | 0.59% |
| 06 Sep 2023 | 186.70 | 192.20 | 192.20 | 185.80 | 3084203 | -2.46% |
| 05 Sep 2023 | 191.40 | 191.30 | 192.45 | 188.80 | 4677697 | 0.53% |
| 04 Sep 2023 | 190.40 | 184.85 | 191.50 | 184.05 | 7470310 | 3.42% |
| 01 Sep 2023 | 184.10 | 180.00 | 185.00 | 180.00 | 6310913 | 1.63% |
| 31 Aug 2023 | 181.15 | 181.05 | 184.40 | 178.30 | 19482508 | -0.03% |
| 30 Aug 2023 | 181.20 | 181.00 | 183.40 | 180.50 | 1951664 | 0.44% |
| 29 Aug 2023 | 180.40 | 180.70 | 181.45 | 178.90 | 1504934 | -0.30% |
| 28 Aug 2023 | 180.95 | 179.35 | 182.30 | 179.30 | 7575489 | 0.67% |
| 25 Aug 2023 | 179.75 | 183.00 | 183.85 | 179.05 | 2578983 | -2.31% |
| 24 Aug 2023 | 184.00 | 187.50 | 188.35 | 183.50 | 3786564 | -1.50% |
| 23 Aug 2023 | 186.80 | 186.50 | 187.80 | 185.05 | 3136451 | 0.51% |
| 22 Aug 2023 | 185.85 | 183.65 | 188.40 | 182.15 | 3736162 | 1.78% |
| 21 Aug 2023 | 182.60 | 181.35 | 183.30 | 179.25 | 2138038 | 0.63% |
| 18 Aug 2023 | 181.45 | 180.50 | 182.80 | 178.75 | 3030770 | 0.42% |
| 17 Aug 2023 | 180.70 | 181.00 | 182.95 | 180.10 | 1342119 | -0.66% |
| 16 Aug 2023 | 181.90 | 182.70 | 182.80 | 179.85 | 1984157 | -0.41% |
| 14 Aug 2023 | 182.65 | 183.00 | 183.55 | 179.40 | 2393419 | -0.49% |
| 11 Aug 2023 | 183.55 | 184.00 | 188.90 | 183.00 | 3182826 | -0.81% |
| 10 Aug 2023 | 185.05 | 187.65 | 187.85 | 184.30 | 2520514 | -0.86% |
| 09 Aug 2023 | 186.65 | 186.50 | 187.10 | 184.40 | 2543857 | 0.54% |
| 08 Aug 2023 | 185.65 | 186.50 | 189.60 | 184.10 | 6408081 | 0.05% |
| 07 Aug 2023 | 185.55 | 189.70 | 189.70 | 184.05 | 6097292 | -1.56% |
| 04 Aug 2023 | 188.50 | 194.90 | 194.90 | 186.50 | 4312510 | -2.38% |
| 03 Aug 2023 | 193.10 | 189.00 | 194.30 | 186.40 | 5954825 | 1.66% |
| 02 Aug 2023 | 189.95 | 195.40 | 195.40 | 185.00 | 10634402 | -3.16% |
| 01 Aug 2023 | 196.15 | 196.60 | 196.95 | 194.45 | 1998517 | 0.18% |
| 31 Jul 2023 | 195.80 | 194.40 | 196.20 | 193.85 | 2410836 | 0.95% |
| 28 Jul 2023 | 193.95 | 191.55 | 195.40 | 191.55 | 3394490 | 1.23% |
| 27 Jul 2023 | 191.60 | 192.35 | 193.25 | 190.25 | 2835436 | 0.03% |
| 26 Jul 2023 | 191.55 | 189.60 | 193.20 | 188.10 | 4049410 | 1.51% |
| 25 Jul 2023 | 188.70 | 189.95 | 191.25 | 187.60 | 2850890 | -0.08% |
| 24 Jul 2023 | 188.85 | 185.80 | 189.70 | 185.25 | 4976296 | 1.64% |
| 21 Jul 2023 | 185.80 | 186.00 | 187.45 | 184.90 | 1861894 | -0.13% |
| 20 Jul 2023 | 186.05 | 185.25 | 186.90 | 184.50 | 2178764 | 0.43% |
| 19 Jul 2023 | 185.25 | 184.00 | 186.10 | 183.50 | 2007855 | 1.17% |
| 18 Jul 2023 | 183.10 | 187.80 | 188.00 | 181.40 | 4311885 | -2.45% |
| 17 Jul 2023 | 187.70 | 189.50 | 190.40 | 184.25 | 4299132 | -0.74% |
| 14 Jul 2023 | 189.10 | 188.35 | 191.90 | 187.10 | 3099412 | 0.88% |
| 13 Jul 2023 | 187.45 | 190.00 | 192.00 | 186.30 | 4837540 | -0.53% |
| 12 Jul 2023 | 188.45 | 184.50 | 189.50 | 183.80 | 6118036 | 2.53% |
| 11 Jul 2023 | 183.80 | 185.65 | 187.80 | 183.25 | 2634199 | -0.65% |
| 10 Jul 2023 | 185.00 | 190.80 | 190.80 | 184.05 | 2691954 | -2.25% |
| 07 Jul 2023 | 189.25 | 189.80 | 192.35 | 188.40 | 5561818 | 0.11% |
| 06 Jul 2023 | 189.05 | 189.65 | 190.20 | 187.60 | 4276768 | 0.11% |
| 05 Jul 2023 | 188.85 | 193.00 | 195.35 | 187.75 | 4377567 | -2.53% |
| 04 Jul 2023 | 193.75 | 195.05 | 196.75 | 192.15 | 4807826 | -0.67% |
| 03 Jul 2023 | 195.05 | 197.10 | 199.30 | 194.00 | 4630434 | -0.64% |
| 30 Jun 2023 | 196.30 | 192.10 | 196.90 | 190.60 | 10842650 | 1.45% |
| 28 Jun 2023 | 193.50 | 193.20 | 194.70 | 188.90 | 14349798 | 0.62% |
| 27 Jun 2023 | 192.30 | 185.20 | 193.30 | 179.80 | 29042894 | 6.10% |
| 26 Jun 2023 | 181.25 | 175.95 | 182.00 | 174.35 | 6215223 | 3.57% |
| 23 Jun 2023 | 175.00 | 172.00 | 175.90 | 168.00 | 5225285 | 1.95% |
| 22 Jun 2023 | 171.65 | 180.00 | 180.50 | 171.00 | 4713486 | -4.69% |
| 21 Jun 2023 | 180.10 | 181.00 | 183.60 | 179.10 | 3547753 | 0.28% |
| 20 Jun 2023 | 179.60 | 178.95 | 180.00 | 176.80 | 2073207 | 0.08% |
| 19 Jun 2023 | 179.45 | 178.95 | 181.25 | 178.10 | 4680334 | 0.81% |
| 16 Jun 2023 | 178.00 | 174.60 | 178.80 | 174.60 | 3138998 | 2.18% |
| 15 Jun 2023 | 174.20 | 175.50 | 176.10 | 172.75 | 2896833 | -0.77% |
| 14 Jun 2023 | 175.55 | 178.70 | 178.70 | 174.30 | 3070446 | -1.18% |
| 13 Jun 2023 | 177.65 | 177.95 | 182.00 | 176.35 | 7703658 | 0.17% |
| 12 Jun 2023 | 177.35 | 175.05 | 178.00 | 173.15 | 3884631 | 1.95% |
| 09 Jun 2023 | 173.95 | 172.05 | 175.25 | 171.50 | 2852670 | 1.16% |
| 08 Jun 2023 | 171.95 | 173.95 | 174.00 | 170.20 | 1720511 | -0.86% |
| 07 Jun 2023 | 173.45 | 172.35 | 173.90 | 171.00 | 3030378 | 1.11% |
| 06 Jun 2023 | 171.55 | 168.65 | 172.30 | 168.30 | 2172894 | 1.81% |
| 05 Jun 2023 | 168.50 | 173.60 | 173.95 | 167.35 | 4106204 | -2.35% |
| 02 Jun 2023 | 172.55 | 174.25 | 176.60 | 172.05 | 6648877 | 0.41% |
| 01 Jun 2023 | 171.85 | 170.30 | 172.50 | 170.30 | 2858463 | 0.91% |
| 31 May 2023 | 170.30 | 171.35 | 172.30 | 169.05 | 4753246 | -0.47% |
| 30 May 2023 | 171.10 | 166.00 | 171.65 | 166.00 | 5661479 | 3.29% |
| 29 May 2023 | 165.65 | 166.45 | 168.00 | 164.40 | 1891433 | 0.24% |
| 26 May 2023 | 165.25 | 165.00 | 167.40 | 164.20 | 1338330 | 0.21% |
| 25 May 2023 | 164.90 | 165.00 | 165.70 | 162.10 | 1683122 | 0.09% |
| 24 May 2023 | 164.75 | 166.40 | 166.70 | 164.05 | 1079136 | -1.20% |
| 23 May 2023 | 166.75 | 165.70 | 167.30 | 165.45 | 2839335 | 0.33% |
| 22 May 2023 | 166.20 | 164.00 | 166.60 | 162.30 | 2073225 | 1.40% |
| 19 May 2023 | 163.90 | 165.70 | 165.70 | 157.45 | 7812419 | -0.55% |
| 18 May 2023 | 164.80 | 165.50 | 167.75 | 164.35 | 2580037 | 0.15% |
| 17 May 2023 | 164.55 | 165.25 | 165.85 | 162.25 | 2077678 | -0.30% |
| 16 May 2023 | 165.05 | 166.45 | 170.30 | 164.60 | 4447014 | -0.39% |
| 15 May 2023 | 165.70 | 164.30 | 166.70 | 160.55 | 3903109 | 1.50% |
| 12 May 2023 | 163.25 | 165.80 | 167.10 | 162.80 | 5905941 | -0.43% |
| 11 May 2023 | 163.95 | 172.40 | 173.30 | 162.95 | 7907257 | -4.07% |
| 10 May 2023 | 170.90 | 171.00 | 171.55 | 166.20 | 2740053 | 0.00% |
| 09 May 2023 | 170.90 | 174.90 | 175.10 | 169.45 | 3081984 | -1.95% |
| 08 May 2023 | 174.30 | 171.00 | 175.30 | 171.00 | 5200785 | 2.14% |
| 05 May 2023 | 170.65 | 173.25 | 174.15 | 170.25 | 2663617 | -1.56% |
| 04 May 2023 | 173.35 | 169.25 | 173.90 | 169.00 | 4709083 | 2.39% |
| 03 May 2023 | 169.30 | 168.00 | 170.35 | 166.55 | 2860885 | 0.80% |
| 02 May 2023 | 167.95 | 167.95 | 170.40 | 167.40 | 3831072 | 0.45% |
| 28 Apr 2023 | 167.20 | 162.00 | 168.20 | 162.00 | 6152158 | 3.31% |
| 27 Apr 2023 | 161.85 | 161.25 | 162.85 | 160.80 | 2421277 | -0.03% |
| 26 Apr 2023 | 161.90 | 161.00 | 162.65 | 159.65 | 2023581 | 0.84% |
| 25 Apr 2023 | 160.55 | 161.20 | 163.35 | 160.10 | 2904356 | 0.25% |
| 24 Apr 2023 | 160.15 | 158.45 | 160.85 | 157.10 | 2307134 | 1.33% |
| 21 Apr 2023 | 158.05 | 161.45 | 161.85 | 157.20 | 2573247 | -2.01% |
| 20 Apr 2023 | 161.30 | 161.20 | 164.00 | 160.20 | 3458466 | 0.00% |
| 19 Apr 2023 | 161.30 | 164.10 | 164.85 | 160.60 | 4321909 | -1.22% |
| 18 Apr 2023 | 163.30 | 165.90 | 167.45 | 161.45 | 7369936 | -0.82% |
| 17 Apr 2023 | 164.65 | 157.00 | 166.00 | 156.75 | 7182068 | 4.41% |
| 13 Apr 2023 | 157.70 | 156.35 | 158.00 | 155.35 | 1531256 | 0.86% |
| 12 Apr 2023 | 156.35 | 157.30 | 158.25 | 155.70 | 1367641 | -0.79% |
| 11 Apr 2023 | 157.60 | 160.50 | 161.30 | 157.05 | 2936298 | -1.35% |
| 10 Apr 2023 | 159.75 | 158.75 | 160.30 | 155.90 | 3508046 | 1.17% |
| 06 Apr 2023 | 157.90 | 155.70 | 159.30 | 153.80 | 3718974 | 1.71% |
| 05 Apr 2023 | 155.25 | 153.80 | 156.45 | 152.80 | 3010848 | 0.94% |
| 03 Apr 2023 | 153.80 | 154.00 | 154.90 | 152.00 | 2347046 | 0.16% |
| 31 Mar 2023 | 153.55 | 153.25 | 155.25 | 152.30 | 3103897 | 0.29% |
| 29 Mar 2023 | 153.10 | 147.50 | 154.00 | 146.25 | 6064506 | 4.29% |
| 28 Mar 2023 | 146.80 | 146.50 | 149.10 | 143.60 | 8032279 | 0.55% |
| 27 Mar 2023 | 146.00 | 143.45 | 147.60 | 139.25 | 11289841 | 1.35% |
| 24 Mar 2023 | 144.05 | 152.80 | 152.80 | 142.70 | 7296594 | -6.55% |
| 23 Mar 2023 | 154.15 | 156.75 | 156.75 | 153.65 | 2537785 | -1.28% |
| 22 Mar 2023 | 156.15 | 152.85 | 157.40 | 151.50 | 5797383 | 2.29% |
| 21 Mar 2023 | 152.65 | 151.35 | 153.15 | 150.00 | 2222698 | 1.87% |
| 20 Mar 2023 | 149.85 | 154.40 | 154.40 | 147.75 | 2311943 | -2.47% |
| 17 Mar 2023 | 153.65 | 150.00 | 154.80 | 149.30 | 4338216 | 3.26% |
| 16 Mar 2023 | 148.80 | 146.00 | 149.45 | 143.80 | 2258790 | 1.92% |
| 15 Mar 2023 | 146.00 | 146.40 | 149.60 | 145.15 | 2107117 | 0.72% |
| 14 Mar 2023 | 144.95 | 146.20 | 147.45 | 144.15 | 2438666 | -1.43% |
| 13 Mar 2023 | 147.05 | 153.00 | 154.95 | 146.65 | 5736755 | -4.30% |
| 10 Mar 2023 | 153.65 | 155.20 | 156.15 | 152.60 | 2713413 | -1.92% |
| 09 Mar 2023 | 156.65 | 158.90 | 159.35 | 156.10 | 2059355 | -0.92% |
| 08 Mar 2023 | 158.10 | 155.75 | 158.80 | 154.80 | 3092218 | 1.18% |
| 06 Mar 2023 | 156.25 | 155.45 | 156.90 | 153.80 | 2908665 | 1.10% |
| 03 Mar 2023 | 154.55 | 153.00 | 155.50 | 152.50 | 4031630 | 1.48% |
| 02 Mar 2023 | 152.30 | 152.50 | 154.00 | 150.65 | 3748862 | 0.20% |
| 01 Mar 2023 | 152.00 | 145.85 | 152.50 | 145.35 | 5527276 | 4.22% |
| 28 Feb 2023 | 145.85 | 141.55 | 146.85 | 141.35 | 3363671 | 2.89% |
| 27 Feb 2023 | 141.75 | 142.05 | 142.55 | 140.10 | 1704804 | -0.28% |
| 24 Feb 2023 | 142.15 | 140.00 | 143.40 | 140.00 | 2666355 | 1.83% |
| 23 Feb 2023 | 139.60 | 139.40 | 140.90 | 137.00 | 2327798 | 0.36% |
| 22 Feb 2023 | 139.10 | 142.50 | 143.15 | 138.65 | 1617711 | -2.76% |
| 21 Feb 2023 | 143.05 | 143.80 | 144.10 | 142.10 | 1494848 | -0.87% |
| 20 Feb 2023 | 144.30 | 144.60 | 145.90 | 143.55 | 1293108 | 0.24% |
| 17 Feb 2023 | 143.95 | 145.80 | 146.35 | 142.55 | 1665141 | -1.71% |
| 16 Feb 2023 | 146.45 | 145.35 | 147.90 | 144.60 | 1316108 | 0.79% |
| 15 Feb 2023 | 145.30 | 144.90 | 146.50 | 143.85 | 1207511 | 0.62% |
| 14 Feb 2023 | 144.40 | 144.00 | 144.90 | 141.85 | 1071794 | 0.31% |
| 13 Feb 2023 | 143.95 | 147.50 | 147.60 | 142.80 | 1450507 | -1.87% |
| 10 Feb 2023 | 146.70 | 146.00 | 148.25 | 146.00 | 1013926 | -0.27% |
| 09 Feb 2023 | 147.10 | 149.00 | 149.00 | 145.40 | 1788578 | -0.88% |
| 08 Feb 2023 | 148.40 | 145.45 | 149.30 | 143.50 | 2838732 | 1.92% |
| 07 Feb 2023 | 145.60 | 145.85 | 147.10 | 143.90 | 2211603 | -0.10% |
| 06 Feb 2023 | 145.75 | 141.90 | 146.65 | 140.85 | 3872825 | 2.82% |
| 03 Feb 2023 | 141.75 | 142.00 | 142.85 | 138.00 | 5437878 | 2.35% |
| 02 Feb 2023 | 138.50 | 135.75 | 140.50 | 134.90 | 2170837 | 1.50% |
| 01 Feb 2023 | 136.45 | 142.05 | 143.30 | 133.70 | 2347994 | -3.36% |
| 31 Jan 2023 | 141.20 | 136.15 | 141.70 | 135.70 | 2807843 | 3.75% |
| 30 Jan 2023 | 136.10 | 133.05 | 138.55 | 133.05 | 2422416 | 0.29% |
| 27 Jan 2023 | 135.70 | 137.50 | 140.05 | 134.00 | 3137504 | -2.83% |
| 25 Jan 2023 | 139.65 | 144.00 | 144.10 | 139.20 | 3179143 | -3.12% |
| 24 Jan 2023 | 144.15 | 146.35 | 146.35 | 143.25 | 2069101 | -1.10% |
| 23 Jan 2023 | 145.75 | 146.20 | 147.20 | 144.85 | 1432828 | 0.10% |
| 20 Jan 2023 | 145.60 | 147.60 | 148.70 | 145.10 | 1501294 | -1.42% |
| 19 Jan 2023 | 147.70 | 147.10 | 148.40 | 146.50 | 899379 | -0.30% |
| 18 Jan 2023 | 148.15 | 147.00 | 148.55 | 146.20 | 1342945 | 0.82% |
| 17 Jan 2023 | 146.95 | 147.50 | 147.80 | 144.50 | 1299364 | -0.47% |
| 16 Jan 2023 | 147.65 | 148.95 | 150.40 | 147.20 | 1666841 | -0.87% |
| 13 Jan 2023 | 148.95 | 146.30 | 149.60 | 146.00 | 1870103 | 1.81% |
| 12 Jan 2023 | 146.30 | 147.60 | 147.75 | 145.50 | 1636532 | -0.48% |
| 11 Jan 2023 | 147.00 | 144.25 | 147.75 | 142.70 | 2745723 | 2.51% |
| 10 Jan 2023 | 143.40 | 146.80 | 146.80 | 142.35 | 1530310 | -2.18% |
| 09 Jan 2023 | 146.60 | 146.70 | 147.20 | 145.15 | 2049941 | 0.89% |
| 06 Jan 2023 | 145.30 | 149.75 | 150.10 | 144.05 | 2479526 | -2.87% |
| 05 Jan 2023 | 149.60 | 148.95 | 150.00 | 146.95 | 2494910 | 0.91% |
| 04 Jan 2023 | 148.25 | 154.00 | 155.15 | 147.40 | 3973852 | -3.95% |
| 03 Jan 2023 | 154.35 | 156.25 | 157.80 | 152.75 | 7141425 | -0.68% |
| 02 Jan 2023 | 155.40 | 149.80 | 156.00 | 149.80 | 3828055 | 3.46% |
| 30 Dec 2022 | 150.20 | 151.30 | 151.90 | 149.20 | 3142519 | 0.03% |
| 29 Dec 2022 | 150.15 | 147.00 | 154.70 | 144.20 | 5479157 | 1.73% |
| 28 Dec 2022 | 147.60 | 148.00 | 149.40 | 146.60 | 1959606 | -0.30% |
| 27 Dec 2022 | 148.05 | 149.00 | 149.55 | 146.50 | 1972878 | 0.34% |
| 26 Dec 2022 | 147.55 | 142.95 | 148.80 | 141.45 | 3449485 | 2.93% |
| 23 Dec 2022 | 143.35 | 145.65 | 146.95 | 142.90 | 4835266 | -3.04% |
| 22 Dec 2022 | 147.85 | 149.50 | 150.90 | 145.75 | 3926892 | -0.50% |
| 21 Dec 2022 | 148.60 | 154.40 | 155.50 | 147.65 | 4973655 | -3.29% |
| 20 Dec 2022 | 153.65 | 154.55 | 155.35 | 150.70 | 2237610 | -0.58% |
| 19 Dec 2022 | 154.55 | 152.00 | 155.40 | 151.50 | 2527734 | 1.18% |
| 16 Dec 2022 | 152.75 | 152.95 | 154.90 | 149.50 | 4157163 | -0.59% |
| 15 Dec 2022 | 153.65 | 155.10 | 158.20 | 152.50 | 2872366 | -1.35% |
| 14 Dec 2022 | 155.75 | 157.10 | 157.55 | 155.30 | 2432733 | -0.42% |
| 13 Dec 2022 | 156.40 | 157.90 | 159.40 | 155.50 | 4793844 | -0.45% |
| 12 Dec 2022 | 157.10 | 153.50 | 157.65 | 153.30 | 4760869 | 0.71% |
| 09 Dec 2022 | 156.00 | 161.60 | 161.60 | 153.35 | 7830852 | -2.99% |
| 08 Dec 2022 | 160.80 | 159.55 | 162.45 | 158.65 | 5081341 | 0.78% |
| 07 Dec 2022 | 159.55 | 158.15 | 161.70 | 157.70 | 7365362 | 0.69% |
| 06 Dec 2022 | 158.45 | 158.50 | 161.25 | 156.55 | 11192515 | -0.13% |
| 05 Dec 2022 | 158.65 | 152.50 | 159.20 | 151.50 | 18326577 | 4.58% |
| 02 Dec 2022 | 151.70 | 145.25 | 153.30 | 145.00 | 16353750 | 4.12% |
| 01 Dec 2022 | 145.70 | 146.00 | 148.00 | 144.40 | 5916057 | 0.24% |
| 30 Nov 2022 | 145.35 | 144.45 | 146.65 | 143.55 | 7241278 | 0.87% |
| 29 Nov 2022 | 144.10 | 137.15 | 147.55 | 137.00 | 28477714 | 5.14% |
| 28 Nov 2022 | 137.05 | 136.40 | 138.30 | 135.00 | 7666715 | 1.29% |
| 25 Nov 2022 | 135.30 | 129.00 | 136.00 | 128.95 | 13245307 | 4.92% |
| 24 Nov 2022 | 128.95 | 129.65 | 130.05 | 128.35 | 3658617 | -0.04% |
| 23 Nov 2022 | 129.00 | 126.00 | 129.85 | 125.70 | 3021224 | 2.63% |
| 22 Nov 2022 | 125.70 | 126.85 | 127.50 | 125.20 | 1459942 | -0.51% |
| 21 Nov 2022 | 126.35 | 124.00 | 126.75 | 123.60 | 2093279 | 1.08% |
| 18 Nov 2022 | 125.00 | 125.50 | 125.90 | 123.10 | 1756501 | -0.64% |
| 17 Nov 2022 | 125.80 | 125.00 | 126.65 | 123.80 | 1601921 | 0.08% |
| 16 Nov 2022 | 125.70 | 128.00 | 128.90 | 124.30 | 2655707 | -1.87% |
| 15 Nov 2022 | 128.10 | 130.10 | 130.95 | 127.20 | 3026779 | -1.76% |
| 14 Nov 2022 | 130.40 | 128.50 | 131.30 | 127.05 | 4796492 | 1.52% |
| 11 Nov 2022 | 128.45 | 130.95 | 131.20 | 127.65 | 3034526 | -0.62% |
| 10 Nov 2022 | 129.25 | 129.95 | 133.50 | 127.20 | 5463323 | -1.03% |
| 09 Nov 2022 | 130.60 | 129.90 | 131.65 | 128.00 | 8057127 | 1.63% |
| 07 Nov 2022 | 128.50 | 125.00 | 129.80 | 123.15 | 13578470 | 3.50% |
| 04 Nov 2022 | 124.15 | 120.20 | 124.50 | 119.00 | 6611650 | 3.67% |
| 03 Nov 2022 | 119.75 | 116.50 | 120.25 | 116.50 | 3471570 | 1.53% |
| 02 Nov 2022 | 117.95 | 118.70 | 118.70 | 116.75 | 1654896 | -0.25% |
| 01 Nov 2022 | 118.25 | 117.65 | 119.90 | 117.15 | 4248815 | 1.20% |
| 31 Oct 2022 | 116.85 | 117.25 | 117.70 | 115.85 | 1495630 | 0.52% |
| 28 Oct 2022 | 116.25 | 117.80 | 118.75 | 115.65 | 2570733 | -0.94% |
| 27 Oct 2022 | 117.35 | 116.20 | 117.60 | 115.35 | 2834659 | 1.25% |
| 25 Oct 2022 | 115.90 | 114.65 | 116.80 | 112.90 | 3139193 | 1.36% |
| 24 Oct 2022 | 114.35 | 113.00 | 114.80 | 112.00 | 1989245 | 2.74% |
| 21 Oct 2022 | 111.30 | 111.60 | 113.25 | 110.20 | 1388157 | -0.09% |
| 20 Oct 2022 | 111.40 | 110.40 | 111.60 | 109.55 | 948071 | 0.27% |
| 19 Oct 2022 | 111.10 | 112.00 | 112.90 | 110.75 | 984520 | -0.85% |
| 18 Oct 2022 | 112.05 | 111.05 | 112.75 | 110.40 | 1771732 | 1.49% |
| 17 Oct 2022 | 110.40 | 109.85 | 111.00 | 108.10 | 1516290 | 0.50% |
| 14 Oct 2022 | 109.85 | 112.10 | 112.85 | 109.65 | 1166909 | -0.32% |
| 13 Oct 2022 | 110.20 | 111.90 | 112.20 | 109.50 | 1078594 | -1.52% |
| 12 Oct 2022 | 111.90 | 112.00 | 112.45 | 110.60 | 1230574 | 0.04% |
| 11 Oct 2022 | 111.85 | 114.80 | 115.25 | 111.05 | 1757454 | -2.44% |
| 10 Oct 2022 | 114.65 | 113.50 | 115.30 | 113.20 | 1728482 | -0.56% |
| 07 Oct 2022 | 115.30 | 115.90 | 115.90 | 113.50 | 1813105 | -0.22% |
| 06 Oct 2022 | 115.55 | 116.30 | 117.00 | 115.20 | 2374868 | 0.30% |
| 04 Oct 2022 | 115.20 | 111.00 | 115.50 | 111.00 | 3287128 | 4.97% |
| 03 Oct 2022 | 109.75 | 111.00 | 112.60 | 108.55 | 2299023 | -1.83% |
| 30 Sep 2022 | 111.80 | 109.05 | 112.45 | 108.40 | 2070582 | 1.91% |
| 29 Sep 2022 | 109.70 | 110.10 | 110.40 | 107.75 | 2929258 | 1.57% |
| 28 Sep 2022 | 108.00 | 107.45 | 109.85 | 106.65 | 2163762 | -0.32% |
| 27 Sep 2022 | 108.35 | 107.65 | 109.50 | 107.20 | 2099357 | 0.65% |
| 26 Sep 2022 | 107.65 | 110.85 | 111.25 | 107.50 | 2684683 | -3.76% |
| 23 Sep 2022 | 111.85 | 115.90 | 116.05 | 110.50 | 4892735 | -3.54% |
| 22 Sep 2022 | 115.95 | 116.70 | 117.55 | 114.25 | 2480269 | -1.19% |
| 21 Sep 2022 | 117.35 | 117.20 | 118.75 | 115.70 | 2689777 | 0.13% |
| 20 Sep 2022 | 117.20 | 116.00 | 117.70 | 115.35 | 2921077 | 2.00% |
| 19 Sep 2022 | 114.90 | 116.10 | 116.70 | 114.20 | 2691125 | -0.65% |
| 16 Sep 2022 | 115.65 | 119.80 | 121.20 | 114.90 | 6143387 | -3.71% |
| 15 Sep 2022 | 120.10 | 119.45 | 123.30 | 118.50 | 13473639 | 1.82% |
| 14 Sep 2022 | 117.95 | 116.00 | 119.55 | 114.90 | 4358506 | 0.34% |
| 13 Sep 2022 | 117.55 | 119.20 | 119.50 | 117.05 | 2100950 | -1.09% |
| 12 Sep 2022 | 118.85 | 115.10 | 119.85 | 115.10 | 6280292 | 3.26% |
| 09 Sep 2022 | 115.10 | 115.95 | 117.85 | 114.65 | 2922896 | -0.17% |
| 08 Sep 2022 | 115.30 | 115.50 | 116.70 | 114.95 | 3168825 | 0.35% |
| 07 Sep 2022 | 114.90 | 114.50 | 115.50 | 114.00 | 1465691 | 0.00% |
| 06 Sep 2022 | 114.90 | 115.90 | 116.30 | 114.35 | 2577395 | -0.43% |
| 05 Sep 2022 | 115.40 | 114.50 | 118.00 | 114.30 | 4379430 | 0.61% |
| 02 Sep 2022 | 114.70 | 113.10 | 116.70 | 113.10 | 3427712 | 0.79% |
| 01 Sep 2022 | 113.80 | 113.80 | 115.00 | 113.05 | 1858523 | -0.39% |
| 30 Aug 2022 | 114.25 | 114.00 | 115.75 | 113.55 | 1964736 | 0.57% |
| 29 Aug 2022 | 113.60 | 110.50 | 114.20 | 110.50 | 3128408 | -2.15% |
| 26 Aug 2022 | 116.10 | 115.50 | 116.50 | 114.20 | 4869785 | 1.09% |
| 25 Aug 2022 | 114.85 | 111.15 | 116.75 | 111.15 | 8038693 | 3.47% |
| 24 Aug 2022 | 111.00 | 110.00 | 111.35 | 109.60 | 2264296 | 0.27% |
| 23 Aug 2022 | 110.70 | 108.90 | 111.00 | 108.25 | 1736195 | 0.96% |
| 22 Aug 2022 | 109.65 | 110.10 | 110.70 | 109.05 | 2335475 | -1.62% |
| 19 Aug 2022 | 111.45 | 112.70 | 113.75 | 110.70 | 3108915 | -0.93% |
| 18 Aug 2022 | 112.50 | 112.80 | 113.45 | 111.75 | 1923461 | -0.27% |
| 17 Aug 2022 | 112.80 | 113.95 | 114.35 | 112.40 | 2405547 | -0.62% |
| 16 Aug 2022 | 113.50 | 111.45 | 113.90 | 109.80 | 5780267 | 2.39% |
| 12 Aug 2022 | 110.85 | 110.60 | 112.50 | 109.50 | 10314086 | 1.88% |
| 11 Aug 2022 | 108.80 | 106.40 | 109.00 | 106.05 | 4258137 | 3.03% |
| 10 Aug 2022 | 105.60 | 106.75 | 107.05 | 105.30 | 1246497 | -1.12% |
| 08 Aug 2022 | 106.80 | 105.15 | 107.45 | 104.50 | 2291109 | 1.57% |
| 05 Aug 2022 | 105.15 | 105.80 | 106.25 | 104.60 | 2126415 | 0.00% |
| 04 Aug 2022 | 105.15 | 109.50 | 109.50 | 103.30 | 6785374 | -0.94% |
| 03 Aug 2022 | 106.15 | 107.80 | 109.60 | 105.00 | 8350572 | -1.21% |
| 02 Aug 2022 | 107.45 | 107.00 | 108.55 | 106.05 | 2685296 | -0.32% |
| 01 Aug 2022 | 107.80 | 107.05 | 108.70 | 105.70 | 4208353 | 1.36% |
| 29 Jul 2022 | 106.35 | 104.20 | 107.20 | 103.85 | 7453972 | 2.75% |
| 28 Jul 2022 | 103.50 | 103.90 | 104.25 | 102.50 | 4085184 | 0.39% |
| 27 Jul 2022 | 103.10 | 101.70 | 103.50 | 101.65 | 2493533 | 0.54% |
| 26 Jul 2022 | 102.55 | 102.80 | 103.25 | 102.00 | 1892910 | 0.05% |
| 25 Jul 2022 | 102.50 | 104.00 | 104.55 | 102.00 | 2139216 | -1.16% |
| 22 Jul 2022 | 103.70 | 101.00 | 105.00 | 100.60 | 8707888 | 3.70% |
| 21 Jul 2022 | 100.00 | 96.65 | 101.00 | 96.15 | 4497858 | 4.17% |
| 20 Jul 2022 | 96.00 | 96.40 | 96.65 | 95.40 | 1990758 | 0.47% |
| 19 Jul 2022 | 95.55 | 95.25 | 96.00 | 93.75 | 1675719 | 0.37% |
| 18 Jul 2022 | 95.20 | 92.95 | 95.70 | 92.55 | 2037317 | 3.25% |
| 15 Jul 2022 | 92.20 | 91.90 | 92.40 | 90.70 | 922873 | 0.93% |
| 14 Jul 2022 | 91.35 | 92.90 | 93.25 | 90.25 | 1449219 | -1.35% |
| 13 Jul 2022 | 92.60 | 93.95 | 94.15 | 92.15 | 1049887 | -0.64% |
| 12 Jul 2022 | 93.20 | 94.00 | 95.50 | 92.85 | 2190667 | -1.58% |
| 11 Jul 2022 | 94.70 | 92.40 | 95.00 | 91.90 | 2290411 | 2.49% |
| 08 Jul 2022 | 92.40 | 94.15 | 94.15 | 91.80 | 1230094 | -0.91% |
| 07 Jul 2022 | 93.25 | 93.15 | 93.65 | 91.80 | 1582171 | 0.87% |
| 06 Jul 2022 | 92.45 | 90.00 | 93.05 | 89.00 | 1794342 | 2.89% |
| 05 Jul 2022 | 89.85 | 90.60 | 92.50 | 89.50 | 1773735 | -0.39% |
| 04 Jul 2022 | 90.20 | 90.75 | 91.00 | 89.40 | 1733178 | 0.11% |
| 01 Jul 2022 | 90.10 | 89.00 | 90.60 | 88.35 | 2401323 | 0.78% |
| 30 Jun 2022 | 89.40 | 89.95 | 90.10 | 88.00 | 2477220 | 0.06% |
| 29 Jun 2022 | 89.35 | 91.10 | 91.10 | 89.00 | 2884785 | -2.88% |
| 28 Jun 2022 | 92.00 | 91.60 | 94.40 | 91.25 | 2205828 | -0.33% |
| 27 Jun 2022 | 92.30 | 92.50 | 93.95 | 91.30 | 2362509 | 1.71% |
| 24 Jun 2022 | 90.75 | 90.25 | 91.25 | 89.55 | 1696308 | 1.40% |
| 23 Jun 2022 | 89.50 | 89.75 | 90.45 | 87.95 | 1771338 | 0.51% |
| 22 Jun 2022 | 89.05 | 89.85 | 91.20 | 88.60 | 1755988 | -1.49% |
| 21 Jun 2022 | 90.40 | 88.95 | 90.70 | 88.10 | 2573951 | 3.49% |
| 20 Jun 2022 | 87.35 | 91.00 | 92.00 | 85.60 | 3236779 | -3.96% |
| 17 Jun 2022 | 90.95 | 90.00 | 92.50 | 90.00 | 3256259 | -1.36% |
| 16 Jun 2022 | 92.20 | 97.45 | 97.55 | 91.50 | 2282738 | -4.26% |
| 15 Jun 2022 | 96.30 | 95.50 | 97.00 | 95.20 | 1870176 | 1.42% |
| 14 Jun 2022 | 94.95 | 94.00 | 97.30 | 94.00 | 2170914 | -0.16% |
| 13 Jun 2022 | 95.10 | 99.45 | 99.45 | 94.95 | 2771441 | -5.51% |
| 10 Jun 2022 | 100.65 | 101.30 | 101.90 | 100.25 | 1584250 | -1.80% |
| 09 Jun 2022 | 102.50 | 102.70 | 102.70 | 101.55 | 1027560 | -0.24% |
| 08 Jun 2022 | 102.75 | 102.35 | 104.35 | 102.00 | 1853238 | -0.53% |
| 07 Jun 2022 | 103.30 | 102.60 | 104.20 | 101.90 | 1812869 | 0.10% |
| 06 Jun 2022 | 103.20 | 103.00 | 103.50 | 101.50 | 1743440 | 0.49% |
| 03 Jun 2022 | 102.70 | 104.10 | 104.50 | 101.75 | 3597985 | -0.72% |
| 02 Jun 2022 | 103.45 | 101.10 | 103.65 | 100.80 | 1927142 | 2.32% |
| 01 Jun 2022 | 101.10 | 100.00 | 102.05 | 100.00 | 1887386 | 0.00% |
| 31 May 2022 | 101.10 | 104.00 | 104.00 | 100.80 | 3079894 | -3.16% |
| 30 May 2022 | 104.40 | 100.90 | 105.00 | 100.35 | 3769398 | 4.50% |
| 27 May 2022 | 99.90 | 99.50 | 101.30 | 98.60 | 2636065 | 1.94% |
| 26 May 2022 | 98.00 | 96.30 | 99.75 | 94.45 | 3426005 | 2.46% |
| 25 May 2022 | 95.65 | 98.80 | 99.25 | 95.30 | 2791136 | -2.40% |
| 24 May 2022 | 98.00 | 100.45 | 100.45 | 97.70 | 2182726 | -2.05% |
| 23 May 2022 | 100.05 | 100.35 | 102.35 | 99.10 | 3046397 | 0.20% |
| 20 May 2022 | 99.85 | 99.80 | 100.70 | 98.50 | 3056640 | 1.84% |
| 19 May 2022 | 98.05 | 96.60 | 99.65 | 96.10 | 3336000 | -2.49% |
| 18 May 2022 | 100.55 | 102.70 | 102.90 | 99.75 | 4437087 | -1.52% |
| 17 May 2022 | 102.10 | 98.00 | 102.65 | 95.85 | 8876260 | 7.42% |
| 16 May 2022 | 95.05 | 100.80 | 101.80 | 90.05 | 22767970 | -5.00% |
| 13 May 2022 | 100.05 | 103.50 | 104.95 | 99.60 | 6518818 | 0.30% |
| 12 May 2022 | 99.75 | 101.40 | 101.95 | 98.05 | 3815689 | -2.59% |
| 11 May 2022 | 102.40 | 104.60 | 104.70 | 100.45 | 3844403 | -1.68% |
| 10 May 2022 | 104.15 | 106.15 | 107.85 | 103.10 | 2832463 | -1.93% |
| 09 May 2022 | 106.20 | 106.00 | 107.85 | 104.30 | 3592439 | -0.47% |
| 06 May 2022 | 106.70 | 109.80 | 109.80 | 105.30 | 5036185 | -3.79% |
| 05 May 2022 | 110.90 | 114.80 | 116.00 | 110.45 | 3264195 | -2.72% |
| 04 May 2022 | 114.00 | 117.00 | 119.00 | 113.00 | 6056977 | -2.52% |
| 02 May 2022 | 116.95 | 118.90 | 119.45 | 115.55 | 4844723 | -3.23% |
| 29 Apr 2022 | 120.85 | 123.40 | 124.50 | 120.30 | 5982878 | -1.31% |
| 28 Apr 2022 | 122.45 | 121.90 | 124.20 | 120.55 | 9000318 | 1.53% |
| 27 Apr 2022 | 120.60 | 114.55 | 121.90 | 114.50 | 14264782 | 3.25% |
| 26 Apr 2022 | 116.80 | 117.25 | 118.45 | 115.25 | 6744746 | 0.91% |
| 25 Apr 2022 | 115.75 | 112.50 | 117.80 | 111.75 | 15252913 | 2.93% |
| 22 Apr 2022 | 112.45 | 112.50 | 115.50 | 111.75 | 3683287 | -1.06% |
| 21 Apr 2022 | 113.65 | 111.00 | 113.90 | 110.25 | 5415248 | 3.37% |
| 20 Apr 2022 | 109.95 | 110.00 | 111.35 | 107.50 | 4312600 | 0.18% |
| 19 Apr 2022 | 109.75 | 115.35 | 115.70 | 108.00 | 6951986 | -4.27% |
| 18 Apr 2022 | 114.65 | 116.30 | 116.35 | 113.85 | 2530342 | -2.34% |
| 13 Apr 2022 | 117.40 | 119.80 | 120.40 | 116.75 | 5626072 | -0.38% |
| 12 Apr 2022 | 117.85 | 116.10 | 119.20 | 113.10 | 11716428 | 1.29% |
| 11 Apr 2022 | 116.35 | 114.35 | 117.80 | 113.70 | 5154885 | 2.47% |
| 08 Apr 2022 | 113.55 | 113.00 | 114.20 | 112.50 | 1582097 | 0.80% |
| 07 Apr 2022 | 112.65 | 113.65 | 115.60 | 111.40 | 3274618 | -0.88% |
| 06 Apr 2022 | 113.65 | 112.75 | 114.45 | 110.15 | 2097837 | 0.35% |
| 05 Apr 2022 | 113.25 | 113.90 | 115.20 | 112.90 | 3454658 | -0.57% |
| 04 Apr 2022 | 113.90 | 112.30 | 114.30 | 112.30 | 3761454 | 1.79% |
| 01 Apr 2022 | 111.90 | 107.90 | 112.30 | 107.80 | 3329503 | 3.95% |
| 31 Mar 2022 | 107.65 | 108.40 | 108.75 | 107.20 | 1902433 | -0.69% |
| 30 Mar 2022 | 108.40 | 108.30 | 109.95 | 108.05 | 3220606 | 0.98% |
| 29 Mar 2022 | 107.35 | 107.95 | 108.80 | 106.75 | 3053226 | 0.09% |
| 28 Mar 2022 | 107.25 | 109.00 | 109.25 | 105.40 | 4004994 | -1.79% |
| 25 Mar 2022 | 109.20 | 110.50 | 111.45 | 109.00 | 2678852 | -0.68% |
| 24 Mar 2022 | 109.95 | 108.80 | 112.40 | 108.25 | 4828323 | 0.50% |
| 23 Mar 2022 | 109.40 | 109.00 | 110.70 | 108.60 | 2494590 | 0.41% |
| 22 Mar 2022 | 108.95 | 107.20 | 110.00 | 106.40 | 2884197 | 1.07% |
| 21 Mar 2022 | 107.80 | 110.70 | 110.70 | 107.45 | 2695208 | -1.87% |
| 17 Mar 2022 | 109.85 | 110.00 | 110.85 | 108.00 | 4259155 | 1.20% |
| 16 Mar 2022 | 108.55 | 106.00 | 110.50 | 105.20 | 6827647 | 3.68% |
| 15 Mar 2022 | 104.70 | 104.85 | 105.95 | 103.70 | 3913921 | 0.72% |
| 14 Mar 2022 | 103.95 | 104.05 | 104.50 | 101.95 | 3065321 | 0.48% |
| 11 Mar 2022 | 103.45 | 103.50 | 104.45 | 103.00 | 2084612 | -0.34% |
| 10 Mar 2022 | 103.80 | 105.30 | 106.55 | 103.10 | 3703566 | 1.12% |
| 09 Mar 2022 | 102.65 | 101.50 | 103.35 | 100.30 | 3296331 | 2.55% |
| 08 Mar 2022 | 100.10 | 99.10 | 101.50 | 97.35 | 4320503 | 1.52% |
| 07 Mar 2022 | 98.60 | 99.05 | 100.75 | 96.85 | 5363013 | -4.46% |
| 04 Mar 2022 | 103.20 | 102.65 | 104.20 | 100.30 | 5310798 | 0.00% |
| 03 Mar 2022 | 103.20 | 106.70 | 106.75 | 101.80 | 3208809 | -1.57% |
| 02 Mar 2022 | 104.85 | 104.30 | 106.25 | 103.30 | 3371279 | -0.66% |
| 28 Feb 2022 | 105.55 | 103.90 | 106.25 | 101.20 | 3422266 | 1.39% |
| 25 Feb 2022 | 104.10 | 103.50 | 108.40 | 102.55 | 11538534 | 4.83% |
| 24 Feb 2022 | 99.30 | 102.25 | 107.10 | 98.55 | 7384232 | -8.14% |
| 23 Feb 2022 | 108.10 | 108.90 | 109.80 | 107.40 | 2906398 | 0.09% |
| 22 Feb 2022 | 108.00 | 105.50 | 108.75 | 103.00 | 3953858 | 0.37% |
| 21 Feb 2022 | 107.60 | 111.00 | 112.90 | 107.00 | 4859231 | -4.23% |
| 18 Feb 2022 | 112.35 | 113.30 | 114.10 | 111.85 | 2031261 | -0.84% |
| 17 Feb 2022 | 113.30 | 115.75 | 116.20 | 112.90 | 2988379 | -1.69% |
| 16 Feb 2022 | 115.25 | 115.45 | 117.50 | 114.75 | 3701363 | 0.66% |
| 15 Feb 2022 | 114.50 | 112.85 | 115.85 | 109.00 | 4074190 | 2.97% |
| 14 Feb 2022 | 111.20 | 115.40 | 115.40 | 110.00 | 3280441 | -5.04% |
| 11 Feb 2022 | 117.10 | 119.65 | 120.65 | 116.55 | 2922439 | -2.78% |
| 10 Feb 2022 | 120.45 | 119.70 | 121.85 | 118.30 | 3037306 | 1.13% |
| 09 Feb 2022 | 119.10 | 119.50 | 120.70 | 118.00 | 4337200 | 0.38% |
| 08 Feb 2022 | 118.65 | 120.50 | 121.65 | 117.10 | 3018779 | -1.41% |
| 07 Feb 2022 | 120.35 | 123.80 | 124.75 | 119.45 | 3502998 | -2.67% |
| 04 Feb 2022 | 123.65 | 127.05 | 129.30 | 123.30 | 9373250 | -0.84% |
| 03 Feb 2022 | 124.70 | 126.40 | 127.25 | 124.20 | 3695103 | -1.23% |
| 02 Feb 2022 | 126.25 | 122.70 | 126.80 | 122.00 | 9367192 | 3.23% |
| 01 Feb 2022 | 122.30 | 119.40 | 122.50 | 119.10 | 10521066 | 3.95% |
| 31 Jan 2022 | 117.65 | 119.90 | 120.50 | 116.55 | 3211162 | -0.47% |
| 28 Jan 2022 | 118.20 | 118.95 | 121.80 | 117.75 | 4093078 | 1.07% |
| 27 Jan 2022 | 116.95 | 117.00 | 118.40 | 113.00 | 8683931 | -0.64% |
| 25 Jan 2022 | 117.70 | 114.50 | 118.40 | 111.80 | 3656617 | 2.44% |
| 24 Jan 2022 | 114.90 | 123.30 | 124.15 | 113.20 | 5613019 | -6.81% |
| 21 Jan 2022 | 123.30 | 126.80 | 126.85 | 121.55 | 4650626 | -3.48% |
| 20 Jan 2022 | 127.75 | 130.00 | 130.40 | 126.85 | 2973562 | -1.66% |
| 19 Jan 2022 | 129.90 | 127.00 | 130.65 | 123.90 | 4894478 | 1.52% |
| 18 Jan 2022 | 127.95 | 133.00 | 133.30 | 127.15 | 3952345 | -3.36% |
| 17 Jan 2022 | 132.40 | 133.00 | 135.70 | 131.75 | 4039398 | -0.82% |
| 14 Jan 2022 | 133.50 | 133.10 | 136.40 | 132.75 | 4529973 | 0.07% |
| 13 Jan 2022 | 133.40 | 134.50 | 136.00 | 132.05 | 4296621 | -0.63% |
| 12 Jan 2022 | 134.25 | 136.70 | 136.80 | 132.55 | 3939867 | -1.07% |
| 11 Jan 2022 | 135.70 | 132.55 | 139.20 | 132.25 | 17736811 | 2.45% |
| 10 Jan 2022 | 132.45 | 133.80 | 134.25 | 131.60 | 3217357 | -0.26% |
| 07 Jan 2022 | 132.80 | 133.80 | 135.50 | 131.00 | 7338412 | -0.23% |
| 06 Jan 2022 | 133.10 | 127.50 | 134.00 | 126.70 | 11460262 | 2.86% |
| 05 Jan 2022 | 129.40 | 130.70 | 130.70 | 127.50 | 7757626 | -1.15% |
| 04 Jan 2022 | 130.90 | 130.45 | 132.50 | 127.05 | 10884470 | 1.04% |
| 03 Jan 2022 | 129.55 | 124.70 | 130.45 | 124.00 | 13428542 | 4.56% |
| 31 Dec 2021 | 123.90 | 122.00 | 125.50 | 121.90 | 11224135 | 2.40% |
| 30 Dec 2021 | 121.00 | 123.55 | 123.55 | 120.15 | 3744046 | -2.22% |
| 29 Dec 2021 | 123.75 | 121.05 | 124.50 | 120.65 | 8404918 | 3.34% |
| 28 Dec 2021 | 119.75 | 120.40 | 121.45 | 118.85 | 2957941 | 0.55% |
| 27 Dec 2021 | 119.10 | 116.25 | 120.00 | 113.75 | 3313731 | 2.72% |
| 24 Dec 2021 | 115.95 | 119.10 | 119.45 | 115.50 | 2431683 | -1.82% |
| 23 Dec 2021 | 118.10 | 117.75 | 119.10 | 116.80 | 2238390 | 1.11% |
| 22 Dec 2021 | 116.80 | 114.40 | 117.85 | 113.55 | 3220968 | 3.32% |
| 21 Dec 2021 | 113.05 | 111.90 | 115.80 | 111.90 | 2781345 | 1.57% |
| 20 Dec 2021 | 111.30 | 113.95 | 114.80 | 107.60 | 4530919 | -4.55% |
| 17 Dec 2021 | 116.60 | 121.00 | 121.50 | 115.70 | 3614920 | -3.52% |
| 16 Dec 2021 | 120.85 | 124.70 | 125.65 | 120.10 | 4250313 | -1.95% |
| 15 Dec 2021 | 123.25 | 122.50 | 124.35 | 121.15 | 4110295 | 1.11% |
| 14 Dec 2021 | 121.90 | 124.90 | 124.90 | 120.90 | 4621461 | -2.56% |
| 13 Dec 2021 | 125.10 | 126.30 | 127.50 | 124.50 | 6502499 | 0.68% |
| 10 Dec 2021 | 124.25 | 125.20 | 126.20 | 122.70 | 6231320 | -0.16% |
| 09 Dec 2021 | 124.45 | 119.90 | 126.65 | 117.60 | 17694348 | 4.62% |
| 08 Dec 2021 | 118.95 | 119.90 | 119.90 | 117.20 | 3927387 | 0.89% |
| 07 Dec 2021 | 117.90 | 119.15 | 120.90 | 117.55 | 6613577 | 0.60% |
| 06 Dec 2021 | 117.20 | 118.20 | 121.30 | 116.10 | 14627199 | 0.60% |
| 03 Dec 2021 | 116.50 | 111.90 | 117.25 | 111.35 | 12743876 | 4.72% |
| 02 Dec 2021 | 111.25 | 110.00 | 111.70 | 108.60 | 3190234 | 1.32% |
| 01 Dec 2021 | 109.80 | 110.10 | 111.00 | 109.00 | 3068880 | 0.64% |
| 30 Nov 2021 | 109.10 | 105.35 | 111.35 | 105.35 | 6330797 | 3.31% |
| 29 Nov 2021 | 105.60 | 106.20 | 108.90 | 103.20 | 3883989 | -1.40% |
| 26 Nov 2021 | 107.10 | 107.70 | 111.50 | 106.65 | 10247022 | 1.09% |
| 25 Nov 2021 | 105.95 | 102.85 | 106.50 | 101.55 | 2917985 | 2.91% |
| 24 Nov 2021 | 102.95 | 103.95 | 104.45 | 101.50 | 1363627 | -0.96% |
| 23 Nov 2021 | 103.95 | 100.00 | 105.50 | 99.25 | 3488423 | 3.69% |
| 22 Nov 2021 | 100.25 | 102.70 | 103.10 | 99.00 | 2059731 | -2.39% |
| 18 Nov 2021 | 102.70 | 104.00 | 105.00 | 102.25 | 1718998 | -1.77% |
| 17 Nov 2021 | 104.55 | 106.85 | 107.45 | 104.25 | 1902649 | -2.88% |
| 16 Nov 2021 | 107.65 | 104.85 | 109.90 | 104.20 | 3259221 | 2.48% |
| 15 Nov 2021 | 105.05 | 107.00 | 107.20 | 104.70 | 1548195 | -1.41% |
| 12 Nov 2021 | 106.55 | 108.95 | 109.25 | 106.10 | 1766815 | -1.57% |
| 11 Nov 2021 | 108.25 | 110.95 | 111.85 | 107.70 | 2286469 | -2.39% |
| 10 Nov 2021 | 110.90 | 112.45 | 114.65 | 110.25 | 3706303 | -1.64% |
| 09 Nov 2021 | 112.75 | 107.95 | 113.20 | 107.00 | 9700179 | 5.18% |
| 08 Nov 2021 | 107.20 | 105.90 | 108.60 | 102.30 | 4451954 | 1.71% |
| 04 Nov 2021 | 105.40 | 106.00 | 106.70 | 105.00 | 629031 | 0.19% |
| 03 Nov 2021 | 105.20 | 107.00 | 107.60 | 104.40 | 2204728 | -1.13% |
| 02 Nov 2021 | 106.40 | 100.40 | 108.85 | 100.25 | 9031544 | 6.93% |
| 01 Nov 2021 | 99.50 | 97.45 | 102.90 | 96.60 | 6819513 | 2.90% |
| 29 Oct 2021 | 96.70 | 98.90 | 98.95 | 96.35 | 2578101 | -2.08% |
| 28 Oct 2021 | 98.75 | 98.85 | 99.40 | 98.20 | 1396974 | 0.15% |
| 27 Oct 2021 | 98.60 | 101.00 | 102.30 | 98.20 | 2399201 | -1.69% |
| 26 Oct 2021 | 100.30 | 97.95 | 101.60 | 97.95 | 2688911 | 2.92% |
| 25 Oct 2021 | 97.45 | 101.60 | 102.05 | 97.05 | 3230435 | -3.18% |
| 22 Oct 2021 | 100.65 | 102.50 | 103.85 | 100.05 | 2480412 | -1.61% |
| 21 Oct 2021 | 102.30 | 104.40 | 104.80 | 101.80 | 2564480 | -1.40% |
| 20 Oct 2021 | 103.75 | 106.80 | 106.90 | 103.15 | 3034976 | -2.40% |
| 19 Oct 2021 | 106.30 | 108.25 | 108.95 | 106.00 | 2423684 | -0.89% |
| 18 Oct 2021 | 107.25 | 107.95 | 108.55 | 107.00 | 2505445 | -0.33% |
| 14 Oct 2021 | 107.60 | 108.80 | 109.00 | 107.40 | 2080178 | -0.14% |
| 13 Oct 2021 | 107.75 | 109.30 | 110.30 | 107.50 | 3010876 | -0.74% |
| 12 Oct 2021 | 108.55 | 109.25 | 109.65 | 108.05 | 1883003 | -0.50% |
| 11 Oct 2021 | 109.10 | 112.05 | 112.80 | 108.80 | 3947404 | -2.11% |
| 08 Oct 2021 | 111.45 | 111.35 | 112.50 | 110.70 | 2593828 | 1.23% |
| 07 Oct 2021 | 110.10 | 112.00 | 112.45 | 109.60 | 2499118 | -0.14% |
| 06 Oct 2021 | 110.25 | 111.00 | 111.65 | 110.00 | 2174874 | -0.59% |
| 05 Oct 2021 | 110.90 | 111.25 | 113.25 | 110.55 | 3147728 | -0.22% |
| 04 Oct 2021 | 111.15 | 112.85 | 112.85 | 110.55 | 2113706 | -0.71% |
| 01 Oct 2021 | 111.95 | 112.20 | 112.65 | 110.90 | 1447898 | -0.71% |
| 30 Sep 2021 | 112.75 | 114.80 | 114.90 | 112.30 | 2350461 | -1.23% |
| 29 Sep 2021 | 114.15 | 114.00 | 115.70 | 113.30 | 2555754 | 0.31% |
| 28 Sep 2021 | 113.80 | 117.60 | 117.65 | 113.30 | 3425104 | -2.74% |
| 27 Sep 2021 | 117.00 | 116.85 | 118.50 | 116.25 | 4001249 | 1.34% |
| 24 Sep 2021 | 115.45 | 118.00 | 118.80 | 113.50 | 8474523 | 2.08% |
| 23 Sep 2021 | 113.10 | 111.90 | 115.30 | 111.60 | 7076525 | 2.86% |
| 22 Sep 2021 | 109.95 | 109.00 | 111.90 | 108.25 | 3349117 | 1.57% |
| 21 Sep 2021 | 108.25 | 107.50 | 109.00 | 106.10 | 1643924 | 0.84% |
| 20 Sep 2021 | 107.35 | 108.80 | 110.40 | 107.05 | 2395673 | -1.87% |
| 17 Sep 2021 | 109.40 | 115.60 | 116.00 | 109.00 | 4182186 | -4.79% |
| 16 Sep 2021 | 114.90 | 115.60 | 117.30 | 114.65 | 3185216 | 0.22% |
| 15 Sep 2021 | 114.65 | 113.95 | 116.70 | 113.35 | 2459751 | 0.70% |
| 14 Sep 2021 | 113.85 | 113.45 | 115.85 | 113.00 | 2375746 | 0.62% |
| 13 Sep 2021 | 113.15 | 114.05 | 115.20 | 112.85 | 1540182 | -1.01% |
| 09 Sep 2021 | 114.30 | 114.60 | 117.20 | 113.70 | 2465070 | -0.35% |
| 08 Sep 2021 | 114.70 | 113.35 | 115.70 | 112.95 | 4156326 | 1.87% |
| 07 Sep 2021 | 112.60 | 107.30 | 113.35 | 107.10 | 7050849 | 4.65% |
| 06 Sep 2021 | 107.60 | 106.65 | 109.00 | 106.65 | 1807685 | 1.46% |
| 03 Sep 2021 | 106.05 | 108.40 | 108.80 | 105.80 | 2384893 | -1.62% |
| 02 Sep 2021 | 107.80 | 108.00 | 108.35 | 107.20 | 1318146 | 0.14% |
| 01 Sep 2021 | 107.65 | 108.60 | 110.50 | 107.35 | 1611028 | -0.19% |
| 31 Aug 2021 | 107.85 | 110.00 | 110.00 | 107.20 | 1655331 | -1.73% |
| 30 Aug 2021 | 109.75 | 108.95 | 110.65 | 108.10 | 3004167 | 1.67% |
| 27 Aug 2021 | 107.95 | 106.30 | 108.95 | 104.10 | 2756867 | 1.55% |
| 26 Aug 2021 | 106.30 | 107.40 | 108.75 | 105.40 | 3260971 | -0.14% |
| 25 Aug 2021 | 106.45 | 101.90 | 107.60 | 101.85 | 3519350 | 4.77% |
| 24 Aug 2021 | 101.60 | 99.60 | 102.65 | 99.50 | 3671301 | 2.57% |
| 23 Aug 2021 | 99.05 | 108.00 | 109.60 | 98.00 | 5359937 | -8.92% |
| 20 Aug 2021 | 108.75 | 111.55 | 112.60 | 108.05 | 2050100 | -3.93% |
| 18 Aug 2021 | 113.20 | 113.05 | 114.20 | 111.10 | 1857563 | 0.62% |
| 17 Aug 2021 | 112.50 | 113.90 | 114.55 | 111.65 | 1784253 | -1.45% |
| 16 Aug 2021 | 114.15 | 116.80 | 116.80 | 113.65 | 1630350 | -2.27% |
| 13 Aug 2021 | 116.80 | 116.95 | 117.85 | 115.00 | 2076661 | 0.26% |
| 12 Aug 2021 | 116.50 | 115.75 | 117.45 | 114.80 | 1998445 | 1.30% |
| 11 Aug 2021 | 115.00 | 115.60 | 116.50 | 109.30 | 4736402 | -0.86% |
| 10 Aug 2021 | 116.00 | 121.00 | 121.00 | 114.10 | 3235444 | -3.61% |
| 09 Aug 2021 | 120.35 | 122.60 | 123.95 | 119.40 | 5088238 | -1.31% |
| 06 Aug 2021 | 121.95 | 117.50 | 122.50 | 117.05 | 17544307 | 7.35% |
| 05 Aug 2021 | 113.60 | 116.00 | 116.75 | 112.70 | 3480219 | -1.77% |
| 04 Aug 2021 | 115.65 | 119.20 | 119.45 | 115.20 | 2791756 | -2.28% |
| 03 Aug 2021 | 118.35 | 119.45 | 121.30 | 118.00 | 3375957 | -0.50% |
| 02 Aug 2021 | 118.95 | 116.95 | 120.80 | 115.75 | 5367390 | 2.72% |
| 30 Jul 2021 | 115.80 | 117.00 | 117.90 | 115.50 | 2165183 | -0.60% |
| 29 Jul 2021 | 116.50 | 118.05 | 118.05 | 116.25 | 1775486 | -0.38% |
| 28 Jul 2021 | 116.95 | 117.45 | 117.90 | 115.40 | 1726743 | -0.38% |
| 27 Jul 2021 | 117.40 | 118.30 | 120.65 | 117.15 | 3257851 | -0.21% |
| 26 Jul 2021 | 117.65 | 118.80 | 119.35 | 117.60 | 2396867 | -0.84% |
| 23 Jul 2021 | 118.65 | 120.95 | 121.50 | 118.15 | 2390785 | -1.49% |
| 22 Jul 2021 | 120.45 | 121.00 | 122.25 | 118.75 | 2995176 | 0.46% |
| 20 Jul 2021 | 119.90 | 124.45 | 125.00 | 118.75 | 4180491 | -3.62% |
| 19 Jul 2021 | 124.40 | 123.90 | 127.35 | 123.10 | 6445451 | -0.16% |
| 16 Jul 2021 | 124.60 | 118.95 | 127.70 | 118.70 | 17229073 | 4.66% |
| 15 Jul 2021 | 119.05 | 121.00 | 121.55 | 118.70 | 2181288 | -1.41% |
| 14 Jul 2021 | 120.75 | 123.60 | 124.50 | 120.20 | 2976010 | -2.31% |
| 13 Jul 2021 | 123.60 | 122.50 | 124.90 | 120.00 | 7528099 | 1.94% |
| 12 Jul 2021 | 121.25 | 118.00 | 123.00 | 117.50 | 13009861 | 4.39% |
| 09 Jul 2021 | 116.15 | 114.00 | 116.75 | 113.75 | 2006353 | 1.93% |
| 08 Jul 2021 | 113.95 | 115.20 | 117.00 | 113.40 | 2098814 | -0.39% |
| 07 Jul 2021 | 114.40 | 115.30 | 116.60 | 113.70 | 2152007 | -1.00% |
| 06 Jul 2021 | 115.55 | 116.30 | 117.45 | 115.20 | 1942513 | 0.00% |
| 05 Jul 2021 | 115.55 | 117.80 | 119.70 | 115.30 | 3704181 | -1.66% |
| 02 Jul 2021 | 117.50 | 115.00 | 119.45 | 114.60 | 2538227 | 2.40% |
| 01 Jul 2021 | 114.75 | 117.40 | 117.90 | 114.40 | 2642191 | -2.13% |
| 30 Jun 2021 | 117.25 | 119.00 | 119.00 | 116.65 | 1714218 | 0.09% |
| 29 Jun 2021 | 117.15 | 117.75 | 118.70 | 116.45 | 2122213 | -1.10% |
| 28 Jun 2021 | 118.45 | 119.20 | 120.50 | 117.90 | 1191089 | -0.46% |
| 25 Jun 2021 | 119.00 | 119.00 | 120.40 | 118.60 | 1693273 | 0.38% |
| 24 Jun 2021 | 118.55 | 119.90 | 121.00 | 116.60 | 1660394 | -0.84% |
| 23 Jun 2021 | 119.55 | 121.20 | 121.25 | 119.10 | 1408249 | -0.62% |
| 22 Jun 2021 | 120.30 | 119.00 | 122.25 | 118.80 | 2322726 | 2.08% |
| 21 Jun 2021 | 117.85 | 117.00 | 119.80 | 117.00 | 2467551 | -0.55% |
| 18 Jun 2021 | 118.50 | 122.30 | 123.20 | 117.05 | 4330142 | -2.91% |
| 17 Jun 2021 | 122.05 | 123.00 | 125.40 | 121.25 | 2139479 | -1.05% |
| 16 Jun 2021 | 123.35 | 123.90 | 125.70 | 123.00 | 1709444 | -1.40% |
| 15 Jun 2021 | 125.10 | 124.00 | 126.75 | 124.00 | 2563431 | 1.13% |
| 14 Jun 2021 | 123.70 | 125.50 | 125.50 | 122.25 | 1909555 | -1.28% |
| 11 Jun 2021 | 125.30 | 127.85 | 127.95 | 125.00 | 2562219 | -0.99% |
| 10 Jun 2021 | 126.55 | 126.20 | 127.90 | 124.80 | 2801466 | 0.96% |
| 09 Jun 2021 | 125.35 | 124.80 | 128.45 | 123.60 | 6808270 | 1.13% |
| 08 Jun 2021 | 123.95 | 125.55 | 125.65 | 122.75 | 1854450 | -0.76% |
| 07 Jun 2021 | 124.90 | 123.00 | 126.50 | 123.00 | 3651379 | 1.71% |
| 04 Jun 2021 | 122.80 | 124.45 | 124.75 | 121.65 | 2346775 | -1.05% |
| 03 Jun 2021 | 124.10 | 124.00 | 126.00 | 123.30 | 3371895 | 0.98% |
| 02 Jun 2021 | 122.90 | 118.65 | 124.50 | 118.65 | 3212574 | 3.58% |
| 01 Jun 2021 | 118.65 | 121.80 | 123.75 | 118.15 | 2702652 | -2.06% |
| 31 May 2021 | 121.15 | 123.00 | 123.40 | 120.70 | 2510310 | -1.78% |
| 28 May 2021 | 123.35 | 125.25 | 125.65 | 123.00 | 2178106 | -1.20% |
| 27 May 2021 | 124.85 | 125.15 | 126.50 | 124.00 | 2536587 | -0.12% |
| 26 May 2021 | 125.00 | 125.40 | 127.35 | 124.05 | 2949079 | 0.56% |
| 25 May 2021 | 124.30 | 126.25 | 127.25 | 123.70 | 2306049 | -1.31% |
| 24 May 2021 | 125.95 | 125.45 | 127.00 | 124.40 | 2507400 | 0.60% |
| 21 May 2021 | 125.20 | 127.25 | 128.95 | 124.70 | 5772544 | -1.07% |
| 20 May 2021 | 126.55 | 129.00 | 129.50 | 125.60 | 2800737 | -1.33% |
| 19 May 2021 | 128.25 | 125.90 | 130.85 | 125.55 | 5724702 | 1.18% |
| 18 May 2021 | 126.75 | 126.90 | 129.90 | 125.40 | 7333321 | 1.04% |
| 17 May 2021 | 125.45 | 127.00 | 129.35 | 123.40 | 11168966 | 3.34% |
| 14 May 2021 | 121.40 | 121.60 | 123.40 | 119.05 | 4364849 | 1.68% |
| 12 May 2021 | 119.40 | 120.45 | 123.00 | 118.65 | 2806739 | -0.29% |
| 11 May 2021 | 119.75 | 121.00 | 125.35 | 118.10 | 5075099 | -1.84% |
| 10 May 2021 | 122.00 | 116.50 | 124.40 | 115.60 | 10914611 | 5.26% |
| 07 May 2021 | 115.90 | 117.00 | 117.45 | 115.00 | 1877462 | -0.22% |
| 06 May 2021 | 116.15 | 114.70 | 118.50 | 113.65 | 3411290 | 1.66% |
| 05 May 2021 | 114.25 | 115.00 | 115.90 | 113.70 | 1433173 | 0.09% |
| 04 May 2021 | 114.15 | 115.40 | 118.75 | 113.50 | 2413240 | -0.61% |
| 03 May 2021 | 114.85 | 114.00 | 116.40 | 113.00 | 1998811 | 0.26% |
| 30 Apr 2021 | 114.55 | 114.80 | 116.45 | 113.35 | 2019593 | -1.16% |
| 29 Apr 2021 | 115.90 | 119.00 | 119.80 | 115.55 | 1869582 | -2.19% |
| 28 Apr 2021 | 118.50 | 119.35 | 120.60 | 117.15 | 2348655 | 0.04% |
| 27 Apr 2021 | 118.45 | 113.90 | 121.60 | 113.50 | 5325076 | 4.78% |
| 26 Apr 2021 | 113.05 | 117.20 | 117.80 | 112.50 | 3284687 | -2.63% |
| 23 Apr 2021 | 116.10 | 116.55 | 119.00 | 115.35 | 1608146 | -0.98% |
| 22 Apr 2021 | 117.25 | 116.00 | 118.35 | 115.00 | 1966765 | -0.04% |
| 20 Apr 2021 | 117.30 | 118.00 | 120.60 | 116.00 | 3698356 | 1.51% |
| 19 Apr 2021 | 115.55 | 116.00 | 116.80 | 113.30 | 2847571 | -3.79% |
| 16 Apr 2021 | 120.10 | 119.05 | 121.95 | 117.60 | 3856253 | 0.38% |
| 15 Apr 2021 | 119.65 | 121.00 | 123.40 | 117.35 | 7443237 | 3.06% |
| 13 Apr 2021 | 116.10 | 114.00 | 118.00 | 113.10 | 2685449 | 2.29% |
| 12 Apr 2021 | 113.50 | 120.50 | 120.95 | 112.80 | 4777532 | -9.38% |
| 09 Apr 2021 | 125.25 | 127.80 | 127.80 | 124.05 | 2159283 | -2.00% |
| 08 Apr 2021 | 127.80 | 129.00 | 130.80 | 125.55 | 4031328 | 0.12% |
| 07 Apr 2021 | 127.65 | 119.70 | 131.40 | 119.70 | 11270173 | 6.95% |
| 06 Apr 2021 | 119.35 | 120.50 | 122.65 | 118.50 | 2192623 | -0.67% |
| 05 Apr 2021 | 120.15 | 120.90 | 122.80 | 117.10 | 2769642 | -1.15% |
| 01 Apr 2021 | 121.55 | 120.05 | 123.00 | 120.05 | 2429443 | 1.89% |
| 31 Mar 2021 | 119.30 | 118.95 | 121.50 | 117.35 | 2184409 | 0.21% |
| 30 Mar 2021 | 119.05 | 124.00 | 124.20 | 118.50 | 2745079 | -3.17% |
| 26 Mar 2021 | 122.95 | 119.00 | 124.70 | 117.00 | 3692542 | 4.24% |
| 25 Mar 2021 | 117.95 | 116.85 | 120.25 | 112.50 | 4392651 | 1.77% |
| 24 Mar 2021 | 115.90 | 120.70 | 122.75 | 115.00 | 2419900 | -5.54% |
| 23 Mar 2021 | 122.70 | 121.45 | 123.95 | 120.90 | 2129656 | 1.57% |
| 22 Mar 2021 | 120.80 | 120.80 | 122.60 | 119.05 | 2094161 | 0.00% |
| 19 Mar 2021 | 120.80 | 122.40 | 123.65 | 115.55 | 3895703 | -3.05% |
| 18 Mar 2021 | 124.60 | 128.70 | 130.50 | 121.55 | 3157114 | -0.91% |
| 17 Mar 2021 | 125.75 | 131.20 | 134.90 | 124.50 | 4256074 | -2.03% |
| 16 Mar 2021 | 128.35 | 128.80 | 132.70 | 126.95 | 4777558 | 0.35% |
| 15 Mar 2021 | 127.90 | 132.00 | 132.15 | 125.00 | 2963954 | -2.59% |
| 12 Mar 2021 | 131.30 | 134.80 | 135.20 | 128.50 | 2937746 | -2.27% |
| 10 Mar 2021 | 134.35 | 135.55 | 137.00 | 132.50 | 2776312 | 0.04% |
| 09 Mar 2021 | 134.30 | 134.90 | 139.70 | 131.65 | 9577378 | 2.32% |
| 08 Mar 2021 | 131.25 | 126.00 | 133.00 | 124.50 | 3894234 | 5.55% |
| 05 Mar 2021 | 124.35 | 129.90 | 130.60 | 122.20 | 2670930 | -4.82% |
| 04 Mar 2021 | 130.65 | 127.90 | 134.90 | 126.35 | 3935421 | 0.77% |
| 03 Mar 2021 | 129.65 | 127.40 | 130.90 | 125.25 | 3813453 | 2.29% |
| 02 Mar 2021 | 126.75 | 130.10 | 130.10 | 125.40 | 3588936 | -2.27% |
| 01 Mar 2021 | 129.70 | 124.30 | 130.70 | 122.50 | 12882971 | 4.89% |
| 26 Feb 2021 | 123.65 | 117.50 | 125.45 | 114.95 | 13262514 | 2.36% |
| 25 Feb 2021 | 120.80 | 125.25 | 127.35 | 118.35 | 13709277 | -1.27% |
| 24 Feb 2021 | 122.35 | 113.65 | 124.90 | 112.85 | 17590947 | 8.47% |
| 23 Feb 2021 | 112.80 | 107.00 | 113.90 | 105.30 | 16631461 | 6.26% |
| 22 Feb 2021 | 106.15 | 98.50 | 110.25 | 98.50 | 26430475 | 7.60% |
| 19 Feb 2021 | 98.65 | 103.50 | 104.65 | 96.10 | 7567849 | -5.24% |
| 18 Feb 2021 | 104.10 | 105.50 | 107.60 | 102.40 | 10635411 | 0.05% |
| 17 Feb 2021 | 104.05 | 97.75 | 104.80 | 97.35 | 13781651 | 6.45% |
| 16 Feb 2021 | 97.75 | 94.80 | 101.85 | 94.45 | 19806981 | 3.88% |
| 15 Feb 2021 | 94.10 | 89.95 | 95.00 | 89.60 | 13155903 | 6.09% |
| 12 Feb 2021 | 88.70 | 89.35 | 89.70 | 88.15 | 1305619 | -0.39% |
| 11 Feb 2021 | 89.05 | 89.30 | 90.30 | 88.60 | 1720424 | -0.28% |
| 10 Feb 2021 | 89.30 | 89.10 | 90.85 | 88.65 | 2128773 | 0.17% |
| 09 Feb 2021 | 89.15 | 92.25 | 92.40 | 88.65 | 2739403 | -2.99% |
| 08 Feb 2021 | 91.90 | 91.55 | 92.70 | 88.70 | 6890154 | 1.94% |
| 05 Feb 2021 | 90.15 | 91.00 | 91.90 | 89.40 | 3654733 | -0.28% |
| 04 Feb 2021 | 90.40 | 89.45 | 91.50 | 87.55 | 3877014 | 1.06% |
| 03 Feb 2021 | 89.45 | 85.60 | 90.30 | 84.40 | 4112369 | 5.55% |
| 02 Feb 2021 | 84.75 | 86.50 | 87.50 | 83.80 | 3655563 | -1.34% |
| 01 Feb 2021 | 85.90 | 81.20 | 86.50 | 79.70 | 2710730 | 6.31% |
| 29 Jan 2021 | 80.80 | 81.55 | 82.85 | 79.75 | 1947233 | -0.68% |
| 28 Jan 2021 | 81.35 | 79.05 | 83.10 | 78.85 | 2076009 | 1.18% |
| 27 Jan 2021 | 80.40 | 84.10 | 84.40 | 80.00 | 3228975 | -4.40% |
| 25 Jan 2021 | 84.10 | 87.30 | 87.60 | 83.75 | 2419729 | -2.77% |
| 22 Jan 2021 | 86.50 | 87.45 | 88.55 | 85.55 | 2150929 | -0.86% |
| 21 Jan 2021 | 87.25 | 91.00 | 91.70 | 86.80 | 2898765 | -3.86% |
| 20 Jan 2021 | 90.75 | 91.50 | 91.95 | 90.00 | 1784888 | -0.71% |
| 19 Jan 2021 | 91.40 | 90.55 | 92.15 | 90.05 | 2176961 | 1.95% |
| 18 Jan 2021 | 89.65 | 93.60 | 93.65 | 87.75 | 3392927 | -3.91% |
| 15 Jan 2021 | 93.30 | 92.20 | 94.65 | 90.70 | 7789711 | 1.91% |
| 14 Jan 2021 | 91.55 | 90.60 | 92.40 | 90.30 | 2111500 | 0.27% |
| 13 Jan 2021 | 91.30 | 90.55 | 93.30 | 89.20 | 3457441 | 0.94% |
| 12 Jan 2021 | 90.45 | 90.70 | 92.25 | 87.30 | 2518994 | -0.33% |
| 11 Jan 2021 | 90.75 | 92.40 | 92.85 | 89.60 | 2621384 | -1.79% |
| 08 Jan 2021 | 92.40 | 93.70 | 94.20 | 91.55 | 4179333 | -0.54% |
| 07 Jan 2021 | 92.90 | 89.35 | 93.50 | 88.55 | 7124276 | 4.91% |
| 06 Jan 2021 | 88.55 | 89.60 | 90.50 | 87.30 | 2915411 | -1.23% |
| 05 Jan 2021 | 89.65 | 88.20 | 90.80 | 87.60 | 3205184 | 0.34% |
| 04 Jan 2021 | 89.35 | 89.85 | 91.50 | 88.30 | 4772934 | 0.28% |
| 01 Jan 2021 | 89.10 | 85.00 | 89.80 | 84.80 | 4001702 | 4.82% |
| 31 Dec 2020 | 85.00 | 85.90 | 86.55 | 84.50 | 1877598 | -0.82% |
| 30 Dec 2020 | 85.70 | 84.50 | 86.00 | 83.25 | 2260956 | 1.72% |
| 29 Dec 2020 | 84.25 | 86.00 | 86.60 | 83.70 | 1769627 | -1.86% |
| 28 Dec 2020 | 85.85 | 84.85 | 86.60 | 84.80 | 2051876 | 1.24% |
| 24 Dec 2020 | 84.80 | 86.60 | 87.70 | 83.80 | 2193074 | -1.91% |
| 23 Dec 2020 | 86.45 | 81.65 | 87.40 | 81.00 | 3642852 | 6.93% |
| 22 Dec 2020 | 80.85 | 81.00 | 82.40 | 76.00 | 3797548 | 0.12% |
| 21 Dec 2020 | 80.75 | 88.90 | 89.00 | 77.25 | 4376267 | -9.17% |
| 18 Dec 2020 | 88.90 | 90.30 | 90.35 | 87.50 | 2266151 | -1.17% |
| 17 Dec 2020 | 89.95 | 91.80 | 91.80 | 89.45 | 1431986 | -1.42% |
| 16 Dec 2020 | 91.25 | 91.50 | 92.30 | 90.95 | 1607510 | 0.55% |
| 15 Dec 2020 | 90.75 | 92.00 | 92.10 | 89.25 | 2062068 | -1.20% |
| 14 Dec 2020 | 91.85 | 93.50 | 94.35 | 91.50 | 1995363 | -1.66% |
| 11 Dec 2020 | 93.40 | 93.90 | 95.20 | 92.00 | 2826249 | 0.00% |
| 10 Dec 2020 | 93.40 | 96.45 | 96.45 | 90.75 | 4427513 | -2.96% |
| 09 Dec 2020 | 96.25 | 93.40 | 97.90 | 93.25 | 7641674 | 3.66% |
| 08 Dec 2020 | 92.85 | 92.75 | 95.30 | 90.55 | 5405059 | 0.60% |
| 07 Dec 2020 | 92.30 | 90.90 | 93.20 | 90.85 | 2435813 | 1.60% |
| 04 Dec 2020 | 90.85 | 92.10 | 93.80 | 89.90 | 3691221 | -0.60% |
| 03 Dec 2020 | 91.40 | 91.00 | 93.25 | 90.80 | 3567964 | 0.22% |
| 02 Dec 2020 | 91.20 | 94.30 | 95.45 | 90.05 | 6964835 | -2.56% |
| 01 Dec 2020 | 93.60 | 89.60 | 94.50 | 88.90 | 7432377 | 5.82% |
| 27 Nov 2020 | 88.45 | 80.55 | 89.40 | 80.55 | 11477422 | 9.88% |
| 26 Nov 2020 | 80.50 | 81.10 | 81.70 | 79.40 | 1558707 | -0.68% |
| 25 Nov 2020 | 81.05 | 83.30 | 84.20 | 80.80 | 2312182 | -2.05% |
| 24 Nov 2020 | 82.75 | 84.40 | 84.70 | 82.25 | 2330596 | -1.55% |
| 23 Nov 2020 | 84.05 | 82.05 | 87.30 | 82.05 | 5153497 | 3.83% |
| 20 Nov 2020 | 80.95 | 80.60 | 82.40 | 80.05 | 2256535 | 0.94% |
| 19 Nov 2020 | 80.20 | 81.90 | 83.55 | 79.00 | 3838514 | -3.43% |
| 18 Nov 2020 | 83.05 | 82.10 | 87.00 | 81.05 | 5669999 | 1.71% |
| 17 Nov 2020 | 81.65 | 81.50 | 84.45 | 80.10 | 6332232 | 0.99% |
| 14 Nov 2020 | 80.85 | 77.45 | 81.65 | 77.05 | 5930624 | 5.14% |
| 13 Nov 2020 | 76.90 | 73.80 | 77.40 | 72.75 | 5577506 | 3.92% |
| 12 Nov 2020 | 74.00 | 72.50 | 74.40 | 72.00 | 3183837 | 2.07% |
| 11 Nov 2020 | 72.50 | 72.00 | 73.40 | 70.75 | 2904733 | 1.33% |
| 10 Nov 2020 | 71.55 | 71.25 | 72.45 | 69.75 | 3155056 | 1.71% |
| 09 Nov 2020 | 70.35 | 71.90 | 71.95 | 69.55 | 1759341 | -0.92% |
| 06 Nov 2020 | 71.00 | 70.90 | 72.80 | 70.50 | 7303535 | 2.16% |
| 05 Nov 2020 | 69.50 | 68.45 | 70.50 | 67.70 | 3767087 | 2.96% |
| 04 Nov 2020 | 67.50 | 67.40 | 68.80 | 66.50 | 1579376 | -0.37% |
| 03 Nov 2020 | 67.75 | 69.00 | 69.40 | 67.30 | 1645863 | -1.02% |
| 02 Nov 2020 | 68.45 | 65.00 | 69.10 | 63.85 | 3470015 | 5.71% |
| 30 Oct 2020 | 64.75 | 65.45 | 66.40 | 64.15 | 1314525 | -0.61% |
| 29 Oct 2020 | 65.15 | 66.00 | 66.40 | 64.50 | 1343959 | -2.62% |
| 28 Oct 2020 | 66.90 | 65.20 | 69.25 | 65.10 | 4491778 | 2.61% |
| 27 Oct 2020 | 65.20 | 65.65 | 66.75 | 64.40 | 2254103 | -1.36% |
| 26 Oct 2020 | 66.10 | 68.90 | 68.90 | 65.10 | 2128630 | -3.85% |
| 23 Oct 2020 | 68.75 | 66.35 | 70.60 | 65.20 | 5814650 | 3.70% |
| 22 Oct 2020 | 66.30 | 66.35 | 67.85 | 65.30 | 2325857 | -2.64% |
| 21 Oct 2020 | 68.10 | 62.20 | 69.00 | 62.15 | 14057760 | 9.66% |
| 20 Oct 2020 | 62.10 | 60.65 | 62.70 | 60.45 | 1536086 | 2.48% |
| 19 Oct 2020 | 60.60 | 61.00 | 61.30 | 59.90 | 1092177 | 0.08% |
| 16 Oct 2020 | 60.55 | 60.05 | 61.50 | 59.85 | 836061 | -0.41% |
| 15 Oct 2020 | 60.80 | 61.50 | 62.85 | 60.65 | 954477 | -1.70% |
| 14 Oct 2020 | 61.85 | 61.05 | 62.95 | 61.05 | 1255930 | -0.16% |
| 13 Oct 2020 | 61.95 | 63.00 | 63.10 | 61.65 | 726846 | -2.44% |
| 12 Oct 2020 | 63.50 | 63.90 | 64.40 | 62.45 | 1049908 | -0.63% |
| 09 Oct 2020 | 63.90 | 63.70 | 64.75 | 62.35 | 1482590 | 0.47% |
| 08 Oct 2020 | 63.60 | 62.05 | 64.25 | 62.05 | 2003572 | 2.33% |
| 07 Oct 2020 | 62.15 | 64.30 | 64.40 | 62.00 | 918011 | -2.97% |
| 06 Oct 2020 | 64.05 | 64.60 | 64.95 | 63.80 | 905549 | 0.16% |
| 05 Oct 2020 | 63.95 | 63.40 | 65.65 | 63.40 | 2181655 | 1.11% |
| 01 Oct 2020 | 63.25 | 62.75 | 64.00 | 62.75 | 975000 | 1.69% |
| 30 Sep 2020 | 62.20 | 63.35 | 63.45 | 62.00 | 1113848 | -1.50% |
| 29 Sep 2020 | 63.15 | 65.00 | 65.00 | 62.70 | 1465646 | -2.24% |
| 28 Sep 2020 | 64.60 | 63.40 | 64.90 | 63.10 | 2008461 | 2.78% |
| 25 Sep 2020 | 62.85 | 61.95 | 63.45 | 60.70 | 2662222 | 2.44% |
| 24 Sep 2020 | 61.35 | 62.25 | 62.90 | 60.65 | 1783072 | -2.85% |
| 23 Sep 2020 | 63.15 | 63.60 | 65.35 | 62.05 | 2414441 | 0.40% |
| 22 Sep 2020 | 62.90 | 64.50 | 65.75 | 60.85 | 4675047 | -2.63% |
| 21 Sep 2020 | 64.60 | 70.00 | 70.45 | 64.00 | 2514668 | -7.52% |
| 18 Sep 2020 | 69.85 | 71.00 | 71.70 | 69.25 | 2626204 | -0.85% |
| 17 Sep 2020 | 70.45 | 72.00 | 72.75 | 70.10 | 1842228 | -3.03% |
| 16 Sep 2020 | 72.65 | 71.10 | 74.80 | 71.00 | 4800989 | 2.54% |
| 15 Sep 2020 | 70.85 | 71.30 | 72.15 | 70.65 | 1678372 | 0.07% |
| 14 Sep 2020 | 70.80 | 70.25 | 72.40 | 70.25 | 3067286 | 1.65% |
| 11 Sep 2020 | 69.65 | 71.45 | 71.60 | 69.20 | 2029034 | -2.31% |
| 10 Sep 2020 | 71.30 | 69.35 | 72.25 | 69.10 | 3529674 | 3.86% |
| 09 Sep 2020 | 68.65 | 70.50 | 70.65 | 68.00 | 4049741 | -3.31% |
| 08 Sep 2020 | 71.00 | 71.95 | 73.65 | 70.25 | 4533746 | -1.93% |
| 07 Sep 2020 | 72.40 | 74.00 | 74.40 | 70.20 | 6445098 | 0.49% |
| 04 Sep 2020 | 72.05 | 70.15 | 77.40 | 69.65 | 29993208 | 1.12% |
| 03 Sep 2020 | 71.25 | 63.65 | 73.50 | 62.80 | 14139398 | 12.29% |
| 02 Sep 2020 | 63.45 | 61.80 | 63.80 | 60.70 | 2222999 | 3.51% |
| 01 Sep 2020 | 61.30 | 61.50 | 62.00 | 58.05 | 2445400 | 0.08% |
| 31 Aug 2020 | 61.25 | 65.15 | 65.50 | 60.50 | 4019737 | -5.48% |
| 28 Aug 2020 | 64.80 | 64.75 | 66.95 | 64.45 | 5837158 | 0.70% |
| 27 Aug 2020 | 64.35 | 66.00 | 66.40 | 64.10 | 3629588 | -1.53% |
| 26 Aug 2020 | 65.35 | 62.35 | 66.20 | 61.80 | 8904850 | 5.40% |
| 25 Aug 2020 | 62.00 | 62.20 | 63.40 | 61.55 | 2096913 | -0.24% |
| 24 Aug 2020 | 62.15 | 63.30 | 63.45 | 62.00 | 1687965 | -1.04% |
| 21 Aug 2020 | 62.80 | 63.50 | 64.60 | 62.50 | 2030858 | -0.24% |
| 20 Aug 2020 | 62.95 | 60.45 | 64.40 | 60.40 | 4903457 | 2.27% |
| 19 Aug 2020 | 61.55 | 60.35 | 62.35 | 60.30 | 4125115 | 2.75% |
| 18 Aug 2020 | 59.90 | 59.70 | 60.55 | 59.40 | 1704122 | 1.01% |
| 17 Aug 2020 | 59.30 | 59.00 | 60.20 | 58.25 | 1488387 | 1.19% |
| 14 Aug 2020 | 58.60 | 61.05 | 61.15 | 58.25 | 1976571 | -3.46% |
| 13 Aug 2020 | 60.70 | 59.95 | 61.70 | 59.60 | 2976363 | 2.02% |
| 12 Aug 2020 | 59.50 | 59.00 | 60.10 | 58.55 | 1565958 | 0.76% |
| 11 Aug 2020 | 59.05 | 59.85 | 60.70 | 58.50 | 1994917 | -0.67% |
| 10 Aug 2020 | 59.45 | 60.15 | 60.90 | 59.15 | 2700023 | 0.51% |
| 07 Aug 2020 | 59.15 | 58.50 | 59.75 | 57.90 | 2656815 | 1.72% |
| 06 Aug 2020 | 58.15 | 58.70 | 59.15 | 56.80 | 2585745 | -0.34% |
| 05 Aug 2020 | 58.35 | 59.00 | 59.90 | 58.05 | 1987983 | -0.26% |
| 04 Aug 2020 | 58.50 | 55.75 | 59.20 | 55.50 | 4104078 | 5.60% |
| 03 Aug 2020 | 55.40 | 53.20 | 55.65 | 53.00 | 1831303 | 2.40% |
| 31 Jul 2020 | 54.10 | 55.60 | 55.75 | 54.00 | 1656358 | -2.52% |
| 30 Jul 2020 | 55.50 | 57.15 | 57.40 | 55.20 | 1306837 | -2.12% |
| 29 Jul 2020 | 56.70 | 56.55 | 57.75 | 56.45 | 2099830 | 0.09% |
| 28 Jul 2020 | 56.65 | 57.65 | 58.00 | 56.30 | 1399942 | -1.22% |
| 27 Jul 2020 | 57.35 | 58.90 | 59.10 | 57.15 | 1651030 | -2.55% |
| 24 Jul 2020 | 58.85 | 58.90 | 60.45 | 58.40 | 1475716 | -0.59% |
| 23 Jul 2020 | 59.20 | 59.00 | 60.20 | 58.50 | 1429087 | 0.00% |
| 22 Jul 2020 | 59.20 | 60.25 | 60.85 | 58.60 | 2032106 | -2.07% |
| 21 Jul 2020 | 60.45 | 62.35 | 62.45 | 60.25 | 1934206 | -2.18% |
| 20 Jul 2020 | 61.80 | 59.45 | 63.35 | 59.35 | 4803228 | 4.13% |
| 17 Jul 2020 | 59.35 | 57.85 | 59.80 | 57.60 | 1957970 | 2.59% |
| 16 Jul 2020 | 57.85 | 57.70 | 58.30 | 55.75 | 1479760 | 0.52% |
| 15 Jul 2020 | 57.55 | 58.50 | 59.30 | 57.25 | 1738316 | -0.69% |
| 14 Jul 2020 | 57.95 | 59.90 | 60.00 | 57.60 | 2148761 | -3.82% |
| 13 Jul 2020 | 60.25 | 62.50 | 62.80 | 59.60 | 2696934 | -3.37% |
| 10 Jul 2020 | 62.35 | 64.10 | 64.10 | 62.10 | 1907386 | -2.81% |
| 09 Jul 2020 | 64.15 | 64.60 | 65.25 | 63.75 | 1436272 | -0.47% |
| 08 Jul 2020 | 64.45 | 66.55 | 66.95 | 64.15 | 2801571 | -2.86% |
| 07 Jul 2020 | 66.35 | 65.80 | 67.10 | 64.50 | 3951186 | 1.07% |
| 06 Jul 2020 | 65.65 | 66.00 | 66.70 | 65.15 | 1946205 | 0.08% |
| 03 Jul 2020 | 65.60 | 67.85 | 68.00 | 65.10 | 3029402 | -2.74% |
| 02 Jul 2020 | 67.45 | 64.85 | 68.45 | 64.40 | 8263397 | 4.90% |
| 01 Jul 2020 | 64.30 | 63.60 | 65.25 | 62.50 | 2597459 | 1.58% |
| 30 Jun 2020 | 63.30 | 66.40 | 66.45 | 63.00 | 2345379 | -3.73% |
| 29 Jun 2020 | 65.75 | 63.95 | 66.60 | 60.15 | 5135361 | 2.33% |
| 26 Jun 2020 | 64.25 | 64.25 | 65.90 | 63.80 | 4488609 | 0.86% |
| 25 Jun 2020 | 63.70 | 62.10 | 64.60 | 61.85 | 4057166 | 1.11% |
| 24 Jun 2020 | 63.00 | 64.00 | 65.75 | 61.80 | 9974674 | -0.32% |
| 23 Jun 2020 | 63.20 | 59.25 | 63.75 | 59.00 | 14794587 | 9.06% |
| 22 Jun 2020 | 57.95 | 55.85 | 59.55 | 55.40 | 10325423 | 4.98% |
| 19 Jun 2020 | 55.20 | 55.60 | 58.70 | 54.75 | 11925837 | 0.09% |
| 18 Jun 2020 | 55.15 | 52.20 | 55.80 | 52.20 | 2825860 | 3.86% |
| 17 Jun 2020 | 53.10 | 53.00 | 54.05 | 52.50 | 2353860 | 0.19% |
| 16 Jun 2020 | 53.00 | 55.60 | 57.10 | 51.30 | 5321432 | -3.20% |
| 15 Jun 2020 | 54.75 | 54.80 | 55.75 | 53.40 | 2589775 | 0.83% |
| 12 Jun 2020 | 54.30 | 53.00 | 54.50 | 52.20 | 2943978 | -1.63% |
| 11 Jun 2020 | 55.20 | 55.25 | 58.75 | 53.80 | 7551307 | 0.82% |
| 10 Jun 2020 | 54.75 | 54.05 | 55.80 | 53.25 | 2640211 | 1.77% |
| 09 Jun 2020 | 53.80 | 57.10 | 57.20 | 53.40 | 3694050 | -4.95% |
| 08 Jun 2020 | 56.60 | 56.85 | 59.60 | 55.00 | 7660717 | 1.43% |
| 05 Jun 2020 | 55.80 | 53.90 | 56.65 | 53.30 | 5244025 | 5.38% |
| 04 Jun 2020 | 52.95 | 53.50 | 55.40 | 51.60 | 4142785 | -1.21% |
| 03 Jun 2020 | 53.60 | 52.30 | 56.55 | 51.30 | 10712653 | 4.79% |
| 02 Jun 2020 | 51.15 | 47.00 | 53.30 | 46.60 | 10858580 | 9.29% |
| 01 Jun 2020 | 46.80 | 46.50 | 47.75 | 46.25 | 2770007 | 2.07% |
| 29 May 2020 | 45.85 | 45.20 | 48.20 | 44.50 | 6811535 | 3.50% |
| 28 May 2020 | 44.30 | 44.70 | 45.55 | 44.00 | 2153600 | 0.00% |
| 27 May 2020 | 44.30 | 44.85 | 45.05 | 43.40 | 6868184 | -1.77% |
| 26 May 2020 | 45.10 | 42.20 | 45.70 | 41.55 | 16184187 | 7.38% |
| 22 May 2020 | 42.00 | 42.75 | 43.50 | 41.50 | 4304414 | -2.78% |
| 21 May 2020 | 43.20 | 44.00 | 44.90 | 42.75 | 3051804 | -1.93% |
| 20 May 2020 | 44.05 | 43.00 | 44.35 | 42.10 | 1993780 | 2.92% |
| 19 May 2020 | 42.80 | 42.20 | 43.45 | 42.00 | 852336 | 2.03% |
| 18 May 2020 | 41.95 | 44.70 | 44.70 | 41.65 | 1030819 | -5.20% |
| 15 May 2020 | 44.25 | 45.00 | 45.00 | 43.50 | 992909 | -0.78% |
| 14 May 2020 | 44.60 | 44.20 | 45.90 | 43.60 | 1874721 | 1.02% |
| 13 May 2020 | 44.15 | 45.30 | 45.70 | 43.40 | 2017803 | 4.13% |
| 12 May 2020 | 42.40 | 42.20 | 42.80 | 41.20 | 1468963 | -0.70% |
| 11 May 2020 | 42.70 | 43.50 | 44.00 | 42.55 | 1255607 | -0.93% |
| 08 May 2020 | 43.10 | 44.30 | 44.75 | 42.85 | 1487426 | -1.60% |
| 07 May 2020 | 43.80 | 44.35 | 45.25 | 43.60 | 1306957 | -1.24% |
| 06 May 2020 | 44.35 | 44.65 | 45.30 | 43.30 | 1648833 | -0.11% |
| 05 May 2020 | 44.40 | 46.65 | 47.40 | 44.00 | 1937201 | -3.06% |
| 04 May 2020 | 45.80 | 48.00 | 48.15 | 45.30 | 2171864 | -8.31% |
| 30 Apr 2020 | 49.95 | 51.00 | 51.75 | 49.80 | 2392050 | 0.10% |
| 29 Apr 2020 | 49.90 | 50.90 | 52.00 | 49.55 | 2070770 | -1.48% |
| 28 Apr 2020 | 50.65 | 48.85 | 51.20 | 48.30 | 2221271 | 4.76% |
| 27 Apr 2020 | 48.35 | 47.20 | 50.70 | 47.20 | 2488329 | 2.76% |
| 24 Apr 2020 | 47.05 | 49.30 | 49.35 | 46.80 | 1757065 | -5.81% |
| 23 Apr 2020 | 49.95 | 49.40 | 51.75 | 49.40 | 1347657 | 0.91% |
| 22 Apr 2020 | 49.50 | 49.60 | 50.20 | 48.40 | 1098050 | -1.39% |
| 21 Apr 2020 | 50.20 | 50.50 | 51.80 | 49.25 | 1606168 | -6.26% |
| 20 Apr 2020 | 53.55 | 55.10 | 55.75 | 53.10 | 1495766 | -2.81% |
| 17 Apr 2020 | 55.10 | 55.90 | 56.30 | 53.25 | 3436027 | 5.25% |
| 16 Apr 2020 | 52.35 | 47.25 | 53.40 | 47.10 | 2740266 | 8.95% |
| 15 Apr 2020 | 48.05 | 46.90 | 50.90 | 46.05 | 2664240 | 3.89% |
| 13 Apr 2020 | 46.25 | 48.00 | 48.25 | 44.40 | 1271928 | -3.65% |
| 09 Apr 2020 | 48.00 | 46.80 | 48.80 | 46.50 | 1530181 | 5.26% |
| 08 Apr 2020 | 45.60 | 45.00 | 47.90 | 44.25 | 1253267 | 1.11% |
| 07 Apr 2020 | 45.10 | 45.00 | 46.00 | 44.05 | 1446228 | 3.80% |
| 03 Apr 2020 | 43.45 | 42.50 | 45.20 | 41.05 | 1336547 | 1.28% |
| 01 Apr 2020 | 42.90 | 42.35 | 43.75 | 41.60 | 853443 | 1.78% |
| 31 Mar 2020 | 42.15 | 42.80 | 43.55 | 41.85 | 1173291 | 0.96% |
| 30 Mar 2020 | 41.75 | 43.80 | 43.80 | 41.40 | 1242223 | -6.29% |
| 27 Mar 2020 | 44.55 | 46.25 | 48.25 | 43.50 | 2103663 | 1.48% |
| 26 Mar 2020 | 43.90 | 41.00 | 44.40 | 40.50 | 2083531 | 8.66% |
| 25 Mar 2020 | 40.40 | 38.10 | 42.00 | 38.00 | 1674241 | 0.87% |
| 24 Mar 2020 | 40.05 | 45.40 | 45.40 | 37.35 | 1687655 | -3.26% |
| 23 Mar 2020 | 41.40 | 42.00 | 42.95 | 41.40 | 1527832 | -10.00% |
| 20 Mar 2020 | 46.00 | 46.00 | 48.50 | 45.25 | 2335803 | 0.44% |
| 19 Mar 2020 | 45.80 | 47.50 | 48.80 | 45.00 | 2782549 | -7.38% |
| 18 Mar 2020 | 49.45 | 53.55 | 54.70 | 48.80 | 2465050 | -6.43% |
| 17 Mar 2020 | 52.85 | 55.30 | 56.60 | 52.20 | 2110122 | -5.29% |
| 16 Mar 2020 | 55.80 | 59.00 | 59.00 | 55.00 | 2131580 | -7.23% |
| 13 Mar 2020 | 60.15 | 51.00 | 62.30 | 47.05 | 5129497 | 2.30% |
| 12 Mar 2020 | 58.80 | 64.00 | 65.00 | 57.05 | 3763720 | -13.53% |
| 11 Mar 2020 | 68.00 | 68.20 | 70.40 | 67.10 | 1446517 | 0.67% |
| 09 Mar 2020 | 67.55 | 69.05 | 71.20 | 66.00 | 2945950 | -8.96% |
| 06 Mar 2020 | 74.20 | 74.45 | 74.80 | 73.00 | 1942971 | -5.12% |
| 05 Mar 2020 | 78.20 | 75.65 | 79.50 | 75.65 | 1439424 | 3.64% |
| 04 Mar 2020 | 75.45 | 78.90 | 79.15 | 74.10 | 1415274 | -3.08% |
| 03 Mar 2020 | 77.85 | 77.25 | 78.85 | 76.80 | 1304622 | 1.50% |
| 02 Mar 2020 | 76.70 | 79.00 | 79.80 | 75.80 | 1238881 | -1.03% |
| 28 Feb 2020 | 77.50 | 79.80 | 79.80 | 77.30 | 2795666 | -4.67% |
| 27 Feb 2020 | 81.30 | 82.90 | 83.60 | 80.50 | 1434070 | -2.28% |
| 26 Feb 2020 | 83.20 | 84.00 | 85.40 | 82.95 | 1274174 | -1.42% |
| 25 Feb 2020 | 84.40 | 87.00 | 88.00 | 84.10 | 1630628 | -3.04% |
| 24 Feb 2020 | 87.05 | 89.00 | 89.40 | 86.50 | 956112 | -3.39% |
| 20 Feb 2020 | 90.10 | 88.85 | 92.25 | 88.55 | 1899902 | 1.12% |
| 19 Feb 2020 | 89.10 | 88.10 | 90.20 | 88.10 | 1402703 | 0.62% |
| 18 Feb 2020 | 88.55 | 86.40 | 89.00 | 85.10 | 1367363 | 1.96% |
| 17 Feb 2020 | 86.85 | 89.90 | 90.25 | 86.30 | 1527453 | -3.34% |
| 14 Feb 2020 | 89.85 | 92.50 | 93.80 | 89.50 | 1752955 | -2.65% |
| 13 Feb 2020 | 92.30 | 93.50 | 93.70 | 91.85 | 1398864 | -1.02% |
| 12 Feb 2020 | 93.25 | 94.65 | 95.90 | 93.00 | 1814135 | -1.22% |
| 11 Feb 2020 | 94.40 | 93.50 | 97.35 | 93.40 | 4202181 | 1.45% |
| 10 Feb 2020 | 93.05 | 94.40 | 94.80 | 92.70 | 1206619 | -1.85% |
| 07 Feb 2020 | 94.80 | 96.70 | 97.00 | 94.40 | 1974933 | -1.91% |
| 06 Feb 2020 | 96.65 | 95.80 | 98.90 | 94.50 | 3639578 | 0.89% |
| 05 Feb 2020 | 95.80 | 95.60 | 97.45 | 95.15 | 2642858 | 0.84% |
| 04 Feb 2020 | 95.00 | 93.00 | 96.00 | 92.95 | 2766962 | 3.15% |
| 03 Feb 2020 | 92.10 | 94.60 | 95.25 | 91.60 | 2135154 | -3.10% |
| 01 Feb 2020 | 95.05 | 99.15 | 102.10 | 93.90 | 2365409 | -4.18% |
| 31 Jan 2020 | 99.20 | 100.60 | 103.00 | 98.50 | 2159998 | -0.85% |
| 30 Jan 2020 | 100.05 | 102.00 | 103.70 | 99.50 | 2171452 | -1.57% |
| 29 Jan 2020 | 101.65 | 103.75 | 104.60 | 101.25 | 1390909 | -1.07% |
| 28 Jan 2020 | 102.75 | 104.20 | 104.85 | 101.75 | 1178385 | -1.25% |
| 27 Jan 2020 | 104.05 | 104.90 | 105.90 | 103.55 | 1294553 | -1.23% |
| 24 Jan 2020 | 105.35 | 106.20 | 107.70 | 105.10 | 1664744 | -0.61% |
| 23 Jan 2020 | 106.00 | 107.40 | 108.40 | 105.60 | 1677550 | -0.93% |
| 22 Jan 2020 | 107.00 | 107.00 | 109.50 | 106.60 | 1963642 | 0.75% |
| 21 Jan 2020 | 106.20 | 107.25 | 108.80 | 105.80 | 1372187 | -1.62% |
| 20 Jan 2020 | 107.95 | 110.90 | 112.80 | 107.65 | 2854825 | -1.95% |
| 17 Jan 2020 | 110.10 | 107.20 | 111.00 | 105.10 | 3442384 | 0.50% |
| 16 Jan 2020 | 109.55 | 111.50 | 111.90 | 109.00 | 1475763 | -1.17% |
| 15 Jan 2020 | 110.85 | 110.55 | 112.85 | 109.55 | 1664918 | 0.00% |
| 14 Jan 2020 | 110.85 | 112.85 | 113.65 | 110.30 | 1919376 | -1.25% |
| 13 Jan 2020 | 112.25 | 109.95 | 115.35 | 109.50 | 5390707 | 2.93% |
| 10 Jan 2020 | 109.05 | 106.00 | 112.35 | 105.05 | 6251758 | 3.36% |
| 09 Jan 2020 | 105.50 | 102.50 | 106.60 | 102.45 | 2931674 | 4.77% |
| 08 Jan 2020 | 100.70 | 100.15 | 101.90 | 99.55 | 1345352 | -1.61% |
| 07 Jan 2020 | 102.35 | 103.10 | 104.50 | 101.50 | 1932133 | 1.14% |
| 06 Jan 2020 | 101.20 | 105.60 | 105.80 | 100.60 | 2434020 | -6.08% |
| 03 Jan 2020 | 107.75 | 106.55 | 109.75 | 106.15 | 4053643 | 1.32% |
| 02 Jan 2020 | 106.35 | 101.40 | 108.50 | 101.40 | 4467967 | 4.78% |
| 01 Jan 2020 | 101.50 | 103.20 | 103.40 | 101.20 | 982667 | -1.17% |
| 31 Dec 2019 | 102.70 | 101.75 | 104.80 | 101.50 | 2669300 | 0.39% |
| 30 Dec 2019 | 102.30 | 99.20 | 103.85 | 98.80 | 2934901 | 2.81% |
| 27 Dec 2019 | 99.50 | 98.80 | 101.15 | 98.25 | 1690208 | 1.38% |
| 26 Dec 2019 | 98.15 | 95.40 | 100.80 | 94.15 | 2893527 | 3.10% |
| 24 Dec 2019 | 95.20 | 96.50 | 96.90 | 95.05 | 884175 | -0.99% |
| 23 Dec 2019 | 96.15 | 97.30 | 98.15 | 95.80 | 918158 | -1.23% |
| 20 Dec 2019 | 97.35 | 98.25 | 99.85 | 96.75 | 1872536 | -0.66% |
| 19 Dec 2019 | 98.00 | 97.70 | 98.90 | 96.60 | 1137989 | 0.46% |
| 18 Dec 2019 | 97.55 | 98.95 | 99.90 | 96.80 | 1145998 | -1.37% |
| 17 Dec 2019 | 98.90 | 100.25 | 100.80 | 98.55 | 1044597 | -1.10% |
| 16 Dec 2019 | 100.00 | 100.50 | 102.55 | 99.40 | 1654015 | -0.35% |
| 13 Dec 2019 | 100.35 | 100.40 | 103.30 | 99.00 | 1906393 | 0.96% |
| 12 Dec 2019 | 99.40 | 100.00 | 101.70 | 98.00 | 3101547 | 3.76% |
| 11 Dec 2019 | 95.80 | 90.15 | 96.50 | 88.55 | 1409428 | 4.19% |
| 10 Dec 2019 | 91.95 | 96.45 | 97.40 | 91.60 | 1026760 | -4.57% |
| 09 Dec 2019 | 96.35 | 103.25 | 103.60 | 95.50 | 3943628 | -6.64% |
| 06 Dec 2019 | 103.20 | 107.30 | 108.00 | 102.10 | 3051336 | -3.37% |
| 05 Dec 2019 | 106.80 | 107.40 | 109.20 | 105.55 | 3685455 | -0.23% |
| 04 Dec 2019 | 107.05 | 102.95 | 108.20 | 102.35 | 3528884 | 3.18% |
| 03 Dec 2019 | 103.75 | 106.45 | 107.60 | 102.85 | 3448241 | -3.17% |
| 02 Dec 2019 | 107.15 | 109.80 | 111.00 | 105.75 | 2691643 | -2.10% |
| 29 Nov 2019 | 109.45 | 110.30 | 114.60 | 108.80 | 6000573 | -0.64% |
| 28 Nov 2019 | 110.15 | 109.00 | 112.50 | 107.10 | 6977307 | 0.92% |
| 27 Nov 2019 | 109.15 | 106.70 | 110.45 | 102.85 | 11668396 | 0.74% |
| 26 Nov 2019 | 108.35 | 111.40 | 114.25 | 106.30 | 9168209 | -2.12% |
| 25 Nov 2019 | 110.70 | 100.95 | 113.90 | 100.20 | 30521473 | 10.53% |
