Action Construction Equipment Ltd
NSE :ACE BSE :532762 Sector : Capital Goods-Non Electrical EquipmentBuy, Sell or Hold ACE ?
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
ACE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Apr 2024 | 1415.00 | 1381.75 | 1440.00 | 1373.70 | 292295 | 1.15% |
| 18 Apr 2024 | 1398.85 | 1447.80 | 1460.00 | 1345.80 | 283829 | -2.47% |
| 16 Apr 2024 | 1434.25 | 1429.65 | 1457.90 | 1422.40 | 226899 | -0.92% |
| 15 Apr 2024 | 1447.50 | 1440.00 | 1460.00 | 1388.20 | 305422 | -2.89% |
| 12 Apr 2024 | 1490.60 | 1484.40 | 1527.25 | 1466.20 | 277844 | 0.42% |
| 10 Apr 2024 | 1484.40 | 1554.50 | 1558.90 | 1453.00 | 363351 | -4.35% |
| 09 Apr 2024 | 1551.95 | 1606.45 | 1606.45 | 1525.00 | 205175 | -2.38% |
| 08 Apr 2024 | 1589.75 | 1596.00 | 1609.95 | 1581.85 | 330191 | 1.01% |
| 05 Apr 2024 | 1573.85 | 1563.80 | 1589.35 | 1559.05 | 406844 | 0.95% |
| 04 Apr 2024 | 1559.05 | 1588.90 | 1621.85 | 1553.35 | 469918 | -0.77% |
| 03 Apr 2024 | 1571.20 | 1592.45 | 1626.20 | 1557.40 | 610341 | -1.33% |
| 02 Apr 2024 | 1592.45 | 1610.00 | 1695.00 | 1584.55 | 1881865 | -0.87% |
| 01 Apr 2024 | 1606.40 | 1440.05 | 1635.00 | 1440.05 | 2443155 | 12.60% |
| 28 Mar 2024 | 1426.65 | 1419.45 | 1472.90 | 1416.10 | 555877 | 1.26% |
| 27 Mar 2024 | 1408.90 | 1397.00 | 1444.70 | 1380.00 | 603349 | 1.19% |
| 26 Mar 2024 | 1392.40 | 1380.00 | 1415.85 | 1345.00 | 522256 | -0.06% |
| 22 Mar 2024 | 1393.20 | 1409.00 | 1428.20 | 1370.40 | 677845 | -1.08% |
| 21 Mar 2024 | 1408.35 | 1296.80 | 1424.95 | 1294.00 | 1724060 | 10.34% |
| 20 Mar 2024 | 1276.35 | 1286.10 | 1295.00 | 1243.05 | 245596 | -0.37% |
| 19 Mar 2024 | 1281.10 | 1276.85 | 1294.00 | 1232.60 | 346062 | 0.49% |
| 18 Mar 2024 | 1274.85 | 1238.40 | 1310.00 | 1230.05 | 549590 | 2.72% |
| 15 Mar 2024 | 1241.10 | 1278.00 | 1331.95 | 1205.05 | 756999 | -2.54% |
| 14 Mar 2024 | 1273.45 | 1074.95 | 1294.00 | 1050.00 | 1454430 | 18.08% |
| 13 Mar 2024 | 1078.50 | 1265.05 | 1305.00 | 1044.30 | 802633 | -14.74% |
| 12 Mar 2024 | 1265.00 | 1307.70 | 1309.50 | 1211.10 | 546515 | -2.07% |
| 11 Mar 2024 | 1291.70 | 1382.00 | 1382.00 | 1285.10 | 307743 | -6.63% |
| 07 Mar 2024 | 1383.35 | 1391.00 | 1424.40 | 1350.50 | 258094 | -0.04% |
| 06 Mar 2024 | 1383.90 | 1414.50 | 1461.10 | 1260.45 | 419566 | -1.34% |
| 05 Mar 2024 | 1402.70 | 1402.00 | 1430.00 | 1390.05 | 369531 | 0.77% |
| 04 Mar 2024 | 1391.95 | 1489.40 | 1489.40 | 1376.35 | 1038710 | -6.41% |
| 02 Mar 2024 | 1487.30 | 1439.70 | 1489.40 | 1439.70 | 234665 | 4.85% |
| 01 Mar 2024 | 1418.50 | 1299.00 | 1478.00 | 1276.25 | 1796623 | 12.21% |
| 29 Feb 2024 | 1264.15 | 1220.10 | 1295.00 | 1220.10 | 1150990 | 4.11% |
| 28 Feb 2024 | 1214.30 | 1257.90 | 1278.40 | 1202.35 | 546336 | -2.44% |
| 27 Feb 2024 | 1244.70 | 1155.55 | 1255.10 | 1150.00 | 1093352 | 7.44% |
| 26 Feb 2024 | 1158.55 | 1176.05 | 1179.90 | 1151.10 | 154249 | -1.02% |
| 23 Feb 2024 | 1170.45 | 1100.00 | 1179.00 | 1095.50 | 421853 | 6.85% |
| 22 Feb 2024 | 1095.45 | 1120.10 | 1128.35 | 1086.90 | 243417 | -1.13% |
| 21 Feb 2024 | 1108.00 | 1137.60 | 1154.65 | 1100.00 | 239338 | -1.93% |
| 20 Feb 2024 | 1129.85 | 1173.10 | 1173.50 | 1127.00 | 234941 | -3.35% |
| 19 Feb 2024 | 1169.00 | 1185.00 | 1199.95 | 1165.20 | 180032 | -0.49% |
| 16 Feb 2024 | 1174.75 | 1159.00 | 1184.70 | 1155.00 | 196809 | 2.00% |
| 15 Feb 2024 | 1151.75 | 1189.00 | 1210.90 | 1142.10 | 355095 | -2.18% |
| 14 Feb 2024 | 1177.40 | 1146.70 | 1198.00 | 1124.05 | 655285 | 3.01% |
| 13 Feb 2024 | 1143.05 | 1106.45 | 1160.00 | 1066.30 | 569096 | 3.32% |
| 12 Feb 2024 | 1106.35 | 1113.70 | 1125.95 | 1092.50 | 402436 | 0.23% |
| 09 Feb 2024 | 1103.80 | 1143.10 | 1143.90 | 1075.05 | 472391 | -3.59% |
| 08 Feb 2024 | 1144.95 | 1129.80 | 1175.20 | 1116.90 | 721003 | 2.51% |
| 07 Feb 2024 | 1116.90 | 1035.00 | 1170.00 | 1025.00 | 2485849 | 12.78% |
| 06 Feb 2024 | 990.35 | 998.90 | 1020.50 | 965.45 | 376425 | -0.07% |
| 05 Feb 2024 | 991.05 | 959.95 | 1005.00 | 956.65 | 501859 | 4.16% |
| 02 Feb 2024 | 951.45 | 976.90 | 983.40 | 946.00 | 229481 | -1.88% |
| 01 Feb 2024 | 969.65 | 983.95 | 984.00 | 965.10 | 223781 | -0.75% |
| 31 Jan 2024 | 977.00 | 939.90 | 994.00 | 939.50 | 829173 | 4.68% |
| 30 Jan 2024 | 933.30 | 923.95 | 968.00 | 921.00 | 675331 | 1.54% |
| 29 Jan 2024 | 919.15 | 900.95 | 922.00 | 900.95 | 204165 | 2.48% |
| 25 Jan 2024 | 896.95 | 908.95 | 916.35 | 895.00 | 129831 | -1.17% |
| 24 Jan 2024 | 907.60 | 872.90 | 912.50 | 861.05 | 242757 | 3.90% |
| 23 Jan 2024 | 873.50 | 908.05 | 929.85 | 855.00 | 285661 | -3.59% |
| 20 Jan 2024 | 906.05 | 918.70 | 919.05 | 901.05 | 90509 | -0.62% |
| 19 Jan 2024 | 911.70 | 909.50 | 943.45 | 905.00 | 218251 | 0.82% |
| 18 Jan 2024 | 904.30 | 899.75 | 919.00 | 876.00 | 257581 | 0.30% |
| 17 Jan 2024 | 901.60 | 880.75 | 904.00 | 871.25 | 174938 | 2.46% |
| 16 Jan 2024 | 879.95 | 903.70 | 910.95 | 876.70 | 203822 | -2.63% |
| 15 Jan 2024 | 903.75 | 900.00 | 924.10 | 899.05 | 158436 | 0.56% |
| 12 Jan 2024 | 898.70 | 908.00 | 910.90 | 897.00 | 111687 | -0.35% |
| 11 Jan 2024 | 901.90 | 902.00 | 910.90 | 896.90 | 122250 | 0.88% |
| 10 Jan 2024 | 894.05 | 896.00 | 908.05 | 882.25 | 215825 | -0.98% |
| 09 Jan 2024 | 902.90 | 923.00 | 927.95 | 895.00 | 194844 | -0.46% |
| 08 Jan 2024 | 907.05 | 913.75 | 916.45 | 899.10 | 134704 | -0.48% |
| 05 Jan 2024 | 911.40 | 906.95 | 921.25 | 896.05 | 245802 | 1.29% |
| 04 Jan 2024 | 899.80 | 931.10 | 937.00 | 895.00 | 455671 | -2.78% |
| 03 Jan 2024 | 925.50 | 875.90 | 928.00 | 867.00 | 1395777 | 6.42% |
| 02 Jan 2024 | 869.70 | 851.00 | 880.00 | 837.00 | 595007 | 2.81% |
| 01 Jan 2024 | 845.90 | 834.00 | 852.00 | 834.00 | 147904 | 2.02% |
| 29 Dec 2023 | 829.15 | 821.15 | 839.95 | 821.00 | 100049 | 0.38% |
| 28 Dec 2023 | 826.00 | 846.00 | 849.70 | 816.60 | 139546 | -1.73% |
| 27 Dec 2023 | 840.50 | 851.05 | 857.10 | 833.00 | 113159 | -0.77% |
| 26 Dec 2023 | 847.05 | 855.00 | 865.00 | 842.05 | 142478 | -0.48% |
| 22 Dec 2023 | 851.10 | 869.05 | 881.95 | 844.00 | 174188 | -1.02% |
| 21 Dec 2023 | 859.85 | 796.05 | 885.00 | 780.00 | 313418 | 5.84% |
| 20 Dec 2023 | 812.40 | 842.95 | 881.00 | 806.05 | 481623 | -2.85% |
| 19 Dec 2023 | 836.25 | 848.00 | 850.00 | 826.00 | 173400 | -0.72% |
| 18 Dec 2023 | 842.35 | 860.00 | 872.00 | 840.00 | 297595 | -1.35% |
| 15 Dec 2023 | 853.90 | 826.80 | 860.00 | 820.00 | 675516 | 4.45% |
| 14 Dec 2023 | 817.55 | 825.00 | 828.55 | 814.00 | 126108 | 0.23% |
| 13 Dec 2023 | 815.65 | 807.70 | 825.00 | 796.20 | 233285 | 1.73% |
| 12 Dec 2023 | 801.80 | 817.40 | 820.00 | 800.00 | 183353 | -1.26% |
| 11 Dec 2023 | 812.05 | 819.90 | 821.40 | 805.25 | 130656 | -0.37% |
| 08 Dec 2023 | 815.05 | 839.00 | 846.80 | 810.10 | 181273 | -2.49% |
| 07 Dec 2023 | 835.85 | 798.95 | 842.00 | 798.70 | 327255 | 4.65% |
| 06 Dec 2023 | 798.70 | 810.95 | 828.45 | 790.00 | 287130 | -1.51% |
| 05 Dec 2023 | 810.95 | 825.00 | 826.00 | 805.55 | 183225 | -1.09% |
| 04 Dec 2023 | 819.90 | 840.00 | 843.70 | 815.05 | 174290 | -0.34% |
| 01 Dec 2023 | 822.70 | 844.95 | 854.35 | 819.15 | 214799 | -1.86% |
| 30 Nov 2023 | 838.25 | 835.70 | 849.00 | 815.10 | 399865 | 0.90% |
| 29 Nov 2023 | 830.75 | 821.90 | 833.70 | 818.00 | 126348 | 1.87% |
| 28 Nov 2023 | 815.50 | 813.20 | 839.00 | 809.95 | 402136 | 0.28% |
| 24 Nov 2023 | 813.20 | 823.00 | 847.05 | 810.00 | 263140 | -1.05% |
| 23 Nov 2023 | 821.80 | 838.00 | 842.30 | 814.35 | 175434 | -1.38% |
| 22 Nov 2023 | 833.30 | 838.00 | 844.90 | 822.30 | 119795 | -0.06% |
| 21 Nov 2023 | 833.80 | 856.00 | 865.75 | 830.10 | 191690 | -1.83% |
| 20 Nov 2023 | 849.30 | 870.00 | 879.95 | 845.15 | 164132 | -1.63% |
| 17 Nov 2023 | 863.40 | 871.90 | 884.00 | 858.35 | 444212 | -1.03% |
| 16 Nov 2023 | 872.35 | 875.80 | 895.00 | 869.80 | 247845 | 0.29% |
| 15 Nov 2023 | 869.80 | 870.05 | 873.55 | 862.10 | 161436 | 1.36% |
| 13 Nov 2023 | 858.10 | 872.95 | 872.95 | 845.25 | 198808 | -1.73% |
| 12 Nov 2023 | 873.25 | 869.95 | 878.85 | 865.35 | 93438 | 2.20% |
| 10 Nov 2023 | 854.45 | 850.00 | 894.70 | 843.70 | 914003 | 5.85% |
| 09 Nov 2023 | 807.25 | 854.00 | 867.95 | 800.00 | 285393 | -4.64% |
| 08 Nov 2023 | 846.55 | 841.70 | 850.75 | 836.40 | 98766 | 1.44% |
| 07 Nov 2023 | 834.50 | 867.00 | 877.90 | 829.00 | 214473 | -2.89% |
| 06 Nov 2023 | 859.35 | 865.00 | 879.70 | 842.00 | 376514 | 2.32% |
| 03 Nov 2023 | 839.85 | 847.95 | 863.00 | 822.00 | 240297 | -0.75% |
| 02 Nov 2023 | 846.20 | 856.00 | 859.55 | 830.15 | 225676 | 0.33% |
| 01 Nov 2023 | 843.40 | 841.95 | 864.35 | 826.30 | 509361 | 1.24% |
| 31 Oct 2023 | 833.10 | 774.70 | 842.00 | 774.65 | 1147948 | 8.40% |
| 30 Oct 2023 | 768.55 | 755.00 | 785.50 | 742.05 | 558853 | 2.38% |
| 27 Oct 2023 | 750.65 | 719.00 | 755.00 | 719.00 | 385796 | 4.88% |
| 26 Oct 2023 | 715.75 | 700.05 | 719.45 | 657.30 | 328999 | 1.83% |
| 25 Oct 2023 | 702.90 | 719.00 | 732.95 | 697.00 | 248655 | -1.58% |
| 23 Oct 2023 | 714.15 | 746.50 | 762.00 | 705.00 | 476904 | -3.38% |
| 20 Oct 2023 | 739.10 | 711.95 | 756.60 | 708.55 | 682463 | 3.45% |
| 19 Oct 2023 | 714.45 | 700.00 | 722.45 | 699.85 | 249268 | 2.05% |
| 18 Oct 2023 | 700.10 | 709.00 | 710.00 | 693.00 | 160495 | -0.67% |
| 17 Oct 2023 | 704.80 | 711.85 | 715.00 | 701.05 | 105192 | 0.09% |
| 16 Oct 2023 | 704.20 | 703.10 | 715.75 | 702.00 | 103328 | -1.14% |
| 13 Oct 2023 | 712.35 | 703.00 | 718.00 | 697.05 | 207346 | 1.31% |
| 12 Oct 2023 | 703.15 | 713.25 | 720.85 | 696.40 | 171173 | -1.42% |
| 11 Oct 2023 | 713.30 | 701.00 | 726.95 | 701.00 | 225134 | 2.06% |
| 10 Oct 2023 | 698.90 | 699.00 | 708.95 | 692.20 | 162712 | 0.84% |
| 09 Oct 2023 | 693.05 | 717.50 | 727.45 | 685.50 | 406342 | -2.65% |
| 06 Oct 2023 | 711.90 | 694.95 | 723.00 | 687.00 | 373799 | 3.17% |
| 05 Oct 2023 | 690.00 | 703.00 | 713.40 | 685.00 | 318506 | -0.76% |
| 04 Oct 2023 | 695.30 | 669.05 | 710.00 | 665.85 | 275951 | 3.15% |
| 03 Oct 2023 | 674.05 | 688.50 | 690.15 | 670.70 | 213036 | -2.10% |
| 29 Sep 2023 | 688.50 | 709.00 | 709.00 | 686.00 | 135824 | -1.18% |
| 28 Sep 2023 | 696.75 | 707.80 | 715.15 | 695.00 | 181364 | -0.71% |
| 27 Sep 2023 | 701.70 | 684.60 | 706.00 | 680.60 | 205989 | 3.68% |
| 26 Sep 2023 | 676.80 | 670.15 | 708.95 | 670.15 | 316827 | 0.99% |
| 25 Sep 2023 | 670.15 | 679.90 | 684.40 | 653.75 | 287325 | -1.12% |
| 22 Sep 2023 | 677.75 | 693.00 | 696.40 | 663.00 | 276139 | -1.58% |
| 21 Sep 2023 | 688.60 | 692.10 | 702.70 | 682.00 | 112669 | -0.50% |
| 20 Sep 2023 | 692.05 | 713.65 | 713.65 | 690.40 | 127823 | -2.34% |
| 18 Sep 2023 | 708.60 | 706.00 | 731.95 | 701.00 | 257754 | 0.25% |
| 15 Sep 2023 | 706.80 | 709.80 | 715.50 | 695.85 | 155658 | 0.35% |
| 14 Sep 2023 | 704.35 | 693.80 | 721.50 | 690.15 | 200043 | 3.25% |
| 13 Sep 2023 | 682.20 | 682.00 | 708.00 | 676.05 | 194562 | 0.11% |
| 12 Sep 2023 | 681.45 | 715.45 | 728.45 | 644.35 | 359140 | -4.15% |
| 11 Sep 2023 | 710.95 | 716.00 | 719.95 | 708.00 | 188248 | -0.48% |
| 08 Sep 2023 | 714.40 | 713.95 | 723.05 | 710.65 | 146659 | 0.21% |
| 07 Sep 2023 | 712.90 | 701.00 | 723.00 | 701.00 | 294878 | 1.12% |
| 06 Sep 2023 | 705.00 | 701.00 | 720.00 | 700.00 | 402133 | -1.74% |
| 05 Sep 2023 | 717.50 | 710.00 | 752.00 | 677.00 | 1669904 | -0.37% |
| 04 Sep 2023 | 720.20 | 757.00 | 764.85 | 710.00 | 665787 | -5.32% |
| 01 Sep 2023 | 760.65 | 765.10 | 772.60 | 755.50 | 150733 | -0.58% |
| 31 Aug 2023 | 765.10 | 774.95 | 775.15 | 748.00 | 360537 | -1.56% |
| 30 Aug 2023 | 777.25 | 775.50 | 787.90 | 770.00 | 111696 | 0.28% |
| 29 Aug 2023 | 775.10 | 769.95 | 779.25 | 769.95 | 82601 | 0.83% |
| 28 Aug 2023 | 768.75 | 790.00 | 792.00 | 765.50 | 149426 | 1.75% |
| 25 Aug 2023 | 755.50 | 780.00 | 780.00 | 742.90 | 212005 | -3.22% |
| 24 Aug 2023 | 780.60 | 784.90 | 793.00 | 766.55 | 146614 | 0.82% |
| 23 Aug 2023 | 774.25 | 790.00 | 790.00 | 772.05 | 119402 | -1.22% |
| 22 Aug 2023 | 783.80 | 770.00 | 787.00 | 765.45 | 166186 | 1.55% |
| 21 Aug 2023 | 771.80 | 797.85 | 797.90 | 766.90 | 175829 | -2.44% |
| 18 Aug 2023 | 791.10 | 799.00 | 821.00 | 780.00 | 506627 | -0.20% |
| 17 Aug 2023 | 792.70 | 788.00 | 798.00 | 783.45 | 202969 | 1.19% |
| 16 Aug 2023 | 783.40 | 771.70 | 787.00 | 770.25 | 218187 | 1.71% |
| 14 Aug 2023 | 770.25 | 790.00 | 790.30 | 765.00 | 276770 | 1.15% |
| 11 Aug 2023 | 761.50 | 774.95 | 786.00 | 755.15 | 475967 | -1.55% |
| 10 Aug 2023 | 773.50 | 795.00 | 802.00 | 762.30 | 456976 | -2.44% |
| 09 Aug 2023 | 792.85 | 760.00 | 798.00 | 757.05 | 525027 | 5.25% |
| 08 Aug 2023 | 753.30 | 744.00 | 783.00 | 742.05 | 671283 | 3.05% |
| 07 Aug 2023 | 731.00 | 724.30 | 736.95 | 705.10 | 218617 | 0.98% |
| 04 Aug 2023 | 723.90 | 729.40 | 739.70 | 720.00 | 258661 | -0.20% |
| 03 Aug 2023 | 725.35 | 715.00 | 729.95 | 703.05 | 241956 | 1.45% |
| 02 Aug 2023 | 715.00 | 722.95 | 723.00 | 705.05 | 226156 | -1.33% |
| 01 Aug 2023 | 724.65 | 729.50 | 729.90 | 706.85 | 266720 | 0.43% |
| 31 Jul 2023 | 721.55 | 696.90 | 725.00 | 689.85 | 665318 | 4.09% |
| 28 Jul 2023 | 693.20 | 735.90 | 742.50 | 670.00 | 993727 | -5.76% |
| 27 Jul 2023 | 735.55 | 732.00 | 744.70 | 716.10 | 1029071 | 1.31% |
| 26 Jul 2023 | 726.05 | 677.90 | 737.00 | 672.00 | 1990394 | 7.10% |
| 25 Jul 2023 | 677.90 | 674.90 | 694.90 | 671.10 | 1276016 | 1.57% |
| 24 Jul 2023 | 667.40 | 619.90 | 694.70 | 616.05 | 2221464 | 8.56% |
| 21 Jul 2023 | 614.75 | 611.85 | 622.95 | 607.10 | 191537 | 0.81% |
| 20 Jul 2023 | 609.80 | 615.65 | 615.65 | 606.00 | 119946 | -0.55% |
| 19 Jul 2023 | 613.20 | 609.50 | 616.40 | 606.45 | 122460 | 1.11% |
| 18 Jul 2023 | 606.45 | 622.00 | 623.90 | 605.00 | 143903 | -2.07% |
| 17 Jul 2023 | 619.30 | 605.00 | 627.00 | 598.15 | 714648 | 2.98% |
| 14 Jul 2023 | 601.40 | 604.05 | 609.90 | 590.00 | 214248 | 0.25% |
| 13 Jul 2023 | 599.90 | 619.80 | 628.55 | 596.25 | 465963 | -2.20% |
| 12 Jul 2023 | 613.40 | 614.00 | 644.70 | 608.20 | 1193039 | -0.32% |
| 11 Jul 2023 | 615.40 | 607.05 | 624.00 | 591.50 | 744533 | 1.46% |
| 10 Jul 2023 | 606.55 | 594.00 | 628.00 | 571.15 | 1857658 | 2.02% |
| 07 Jul 2023 | 594.55 | 544.00 | 602.60 | 542.15 | 2118644 | 7.73% |
| 06 Jul 2023 | 551.90 | 510.00 | 567.50 | 510.00 | 4697732 | 9.38% |
| 05 Jul 2023 | 504.55 | 487.70 | 507.75 | 484.35 | 508465 | 4.30% |
| 04 Jul 2023 | 483.75 | 496.25 | 496.65 | 482.30 | 212627 | -2.06% |
| 03 Jul 2023 | 493.95 | 492.90 | 499.50 | 485.30 | 267593 | 0.79% |
| 30 Jun 2023 | 490.10 | 496.80 | 499.90 | 487.70 | 369999 | -0.90% |
| 28 Jun 2023 | 494.55 | 500.00 | 516.30 | 491.00 | 1093499 | -0.67% |
| 27 Jun 2023 | 497.90 | 473.70 | 499.45 | 472.85 | 1006466 | 5.96% |
| 26 Jun 2023 | 469.90 | 455.15 | 471.95 | 453.05 | 370375 | 2.79% |
| 23 Jun 2023 | 457.15 | 470.50 | 474.70 | 455.55 | 245994 | -2.46% |
| 22 Jun 2023 | 468.70 | 482.80 | 483.60 | 466.25 | 270012 | -2.59% |
| 21 Jun 2023 | 481.15 | 475.00 | 484.05 | 474.05 | 191121 | 1.60% |
| 20 Jun 2023 | 473.55 | 481.05 | 488.90 | 472.00 | 237829 | -1.58% |
| 19 Jun 2023 | 481.15 | 480.20 | 493.55 | 478.95 | 215405 | 0.27% |
| 16 Jun 2023 | 479.85 | 488.65 | 492.90 | 478.00 | 250428 | -1.17% |
| 15 Jun 2023 | 485.55 | 488.85 | 500.00 | 484.00 | 358374 | -0.29% |
| 14 Jun 2023 | 486.95 | 490.55 | 494.85 | 485.00 | 164546 | -0.73% |
| 13 Jun 2023 | 490.55 | 492.15 | 494.95 | 489.00 | 201612 | -0.33% |
| 12 Jun 2023 | 492.15 | 480.00 | 495.00 | 472.55 | 403561 | 2.71% |
| 09 Jun 2023 | 479.15 | 489.90 | 489.90 | 477.70 | 240380 | -1.65% |
| 08 Jun 2023 | 487.20 | 494.50 | 495.40 | 483.95 | 216116 | -0.88% |
| 07 Jun 2023 | 491.55 | 493.00 | 500.30 | 490.15 | 341683 | 0.94% |
| 06 Jun 2023 | 486.95 | 488.00 | 490.75 | 481.20 | 356423 | 0.00% |
| 05 Jun 2023 | 486.95 | 499.40 | 503.00 | 485.00 | 598254 | -1.80% |
| 02 Jun 2023 | 495.90 | 476.00 | 505.00 | 475.95 | 1550159 | 4.44% |
| 01 Jun 2023 | 474.80 | 472.00 | 478.00 | 463.00 | 551300 | 0.59% |
| 31 May 2023 | 472.00 | 457.10 | 476.00 | 456.20 | 1401099 | 3.86% |
| 30 May 2023 | 454.45 | 459.80 | 463.90 | 452.00 | 318836 | -0.89% |
| 29 May 2023 | 458.55 | 466.75 | 467.40 | 454.00 | 253590 | -0.91% |
| 26 May 2023 | 462.75 | 460.85 | 470.00 | 459.45 | 280294 | 0.94% |
| 25 May 2023 | 458.45 | 456.70 | 462.50 | 451.50 | 211240 | 0.76% |
| 24 May 2023 | 455.00 | 460.75 | 462.75 | 451.05 | 194384 | -1.25% |
| 23 May 2023 | 460.75 | 462.15 | 463.90 | 457.05 | 167381 | -0.64% |
| 22 May 2023 | 463.70 | 462.80 | 467.00 | 458.55 | 187122 | 0.12% |
| 19 May 2023 | 463.15 | 455.85 | 465.70 | 448.05 | 297045 | 1.38% |
| 18 May 2023 | 456.85 | 451.80 | 460.90 | 450.30 | 257969 | 1.82% |
| 17 May 2023 | 448.70 | 454.70 | 462.60 | 445.00 | 298904 | -1.03% |
| 16 May 2023 | 453.35 | 459.80 | 469.40 | 450.00 | 571401 | -0.81% |
| 15 May 2023 | 457.05 | 444.00 | 459.00 | 443.25 | 620028 | 3.22% |
| 12 May 2023 | 442.80 | 439.65 | 455.00 | 439.00 | 679703 | 0.61% |
| 11 May 2023 | 440.10 | 435.90 | 443.80 | 435.05 | 199334 | 1.44% |
| 10 May 2023 | 433.85 | 442.90 | 445.00 | 430.10 | 245123 | -1.32% |
| 09 May 2023 | 439.65 | 449.30 | 453.20 | 433.30 | 250650 | -1.86% |
| 08 May 2023 | 448.00 | 447.50 | 451.60 | 445.30 | 241042 | 0.72% |
| 05 May 2023 | 444.80 | 442.95 | 447.80 | 435.55 | 313467 | 0.37% |
| 04 May 2023 | 443.15 | 441.90 | 448.20 | 437.20 | 537720 | 0.78% |
| 03 May 2023 | 439.70 | 416.50 | 442.00 | 416.00 | 1077518 | 5.38% |
| 02 May 2023 | 417.25 | 419.85 | 425.30 | 415.00 | 298095 | -0.02% |
| 28 Apr 2023 | 417.35 | 421.80 | 422.95 | 413.10 | 210439 | -0.56% |
| 27 Apr 2023 | 419.70 | 419.00 | 422.00 | 415.05 | 288350 | 1.27% |
| 26 Apr 2023 | 414.45 | 431.00 | 433.60 | 411.00 | 588644 | -3.32% |
| 25 Apr 2023 | 428.70 | 422.85 | 430.50 | 419.80 | 567607 | 2.06% |
| 24 Apr 2023 | 420.05 | 409.40 | 426.70 | 407.25 | 917426 | 3.21% |
| 21 Apr 2023 | 407.00 | 413.20 | 414.90 | 404.15 | 150561 | -1.13% |
| 20 Apr 2023 | 411.65 | 415.40 | 415.40 | 408.70 | 312137 | -0.42% |
| 19 Apr 2023 | 413.40 | 409.00 | 420.00 | 408.05 | 508603 | 1.55% |
| 18 Apr 2023 | 407.10 | 408.05 | 414.45 | 404.50 | 265180 | 0.16% |
| 17 Apr 2023 | 406.45 | 402.10 | 411.00 | 399.55 | 286735 | 1.17% |
| 13 Apr 2023 | 401.75 | 405.85 | 411.35 | 398.50 | 339726 | -1.02% |
| 12 Apr 2023 | 405.90 | 417.00 | 417.00 | 404.30 | 280332 | -2.30% |
| 11 Apr 2023 | 415.45 | 409.00 | 419.00 | 407.15 | 344472 | 2.31% |
| 10 Apr 2023 | 406.05 | 419.00 | 423.00 | 398.30 | 889636 | -2.38% |
| 06 Apr 2023 | 415.95 | 406.90 | 423.70 | 402.90 | 765289 | 2.69% |
| 05 Apr 2023 | 405.05 | 414.70 | 422.00 | 401.00 | 677080 | -1.78% |
| 03 Apr 2023 | 412.40 | 414.50 | 416.00 | 407.05 | 626607 | 1.35% |
| 31 Mar 2023 | 406.90 | 403.10 | 409.90 | 395.50 | 903710 | 3.04% |
| 29 Mar 2023 | 394.90 | 380.80 | 401.70 | 379.35 | 1080940 | 4.10% |
| 28 Mar 2023 | 379.35 | 380.90 | 384.90 | 375.10 | 270474 | -0.84% |
| 27 Mar 2023 | 382.55 | 379.70 | 386.00 | 370.35 | 617509 | 1.38% |
| 24 Mar 2023 | 377.35 | 379.20 | 384.00 | 375.00 | 349720 | -0.79% |
| 23 Mar 2023 | 380.35 | 369.70 | 382.25 | 368.20 | 488049 | 2.33% |
| 22 Mar 2023 | 371.70 | 374.00 | 376.95 | 370.00 | 252332 | -0.72% |
| 21 Mar 2023 | 374.40 | 364.85 | 376.00 | 362.00 | 432665 | 3.60% |
| 20 Mar 2023 | 361.40 | 369.00 | 377.65 | 356.70 | 382148 | -4.32% |
| 17 Mar 2023 | 377.70 | 366.55 | 380.00 | 363.15 | 580994 | 4.61% |
| 16 Mar 2023 | 361.05 | 371.85 | 372.90 | 355.50 | 584696 | -2.90% |
| 15 Mar 2023 | 371.85 | 377.75 | 383.00 | 370.00 | 394834 | -0.95% |
| 14 Mar 2023 | 375.40 | 390.00 | 394.70 | 371.30 | 853234 | -3.41% |
| 13 Mar 2023 | 388.65 | 382.70 | 396.55 | 380.00 | 1556937 | 2.06% |
| 10 Mar 2023 | 380.80 | 377.90 | 383.90 | 372.50 | 473461 | 0.89% |
| 09 Mar 2023 | 377.45 | 383.40 | 388.95 | 375.30 | 382555 | -1.15% |
| 08 Mar 2023 | 381.85 | 368.45 | 383.95 | 365.00 | 650093 | 3.52% |
| 06 Mar 2023 | 368.85 | 371.80 | 376.30 | 367.60 | 310042 | -0.35% |
| 03 Mar 2023 | 370.15 | 364.40 | 376.55 | 362.85 | 627922 | 2.31% |
| 02 Mar 2023 | 361.80 | 353.40 | 366.75 | 353.00 | 669885 | 2.65% |
| 01 Mar 2023 | 352.45 | 345.70 | 355.00 | 341.50 | 600902 | 2.37% |
| 28 Feb 2023 | 344.30 | 349.00 | 354.05 | 342.00 | 505823 | -1.36% |
| 27 Feb 2023 | 349.05 | 360.15 | 362.50 | 344.25 | 617188 | -3.08% |
| 24 Feb 2023 | 360.15 | 371.80 | 377.45 | 354.00 | 467700 | -2.75% |
| 23 Feb 2023 | 370.35 | 367.00 | 376.00 | 364.00 | 330831 | 0.93% |
| 22 Feb 2023 | 366.95 | 368.95 | 380.75 | 365.00 | 406652 | -1.65% |
| 21 Feb 2023 | 373.10 | 373.95 | 383.35 | 368.65 | 389473 | -0.20% |
| 20 Feb 2023 | 373.85 | 384.50 | 386.80 | 371.35 | 349255 | -2.33% |
| 17 Feb 2023 | 382.75 | 381.00 | 392.95 | 379.60 | 731557 | 0.42% |
| 16 Feb 2023 | 381.15 | 377.45 | 393.30 | 374.85 | 1057588 | 1.42% |
| 15 Feb 2023 | 375.80 | 376.45 | 382.25 | 373.10 | 316002 | -0.61% |
| 14 Feb 2023 | 378.10 | 373.10 | 383.00 | 370.20 | 651992 | 1.35% |
| 13 Feb 2023 | 373.05 | 371.00 | 379.80 | 363.15 | 780405 | 0.85% |
| 10 Feb 2023 | 369.90 | 380.00 | 381.25 | 368.50 | 556982 | -3.34% |
| 09 Feb 2023 | 382.70 | 361.90 | 385.00 | 358.40 | 2273840 | 5.60% |
| 08 Feb 2023 | 362.40 | 361.00 | 367.95 | 354.15 | 1519588 | 0.24% |
| 07 Feb 2023 | 361.55 | 348.00 | 364.95 | 337.10 | 3346479 | 7.05% |
| 06 Feb 2023 | 337.75 | 335.00 | 341.00 | 329.90 | 539952 | 2.49% |
| 03 Feb 2023 | 329.55 | 334.05 | 335.00 | 324.10 | 267932 | -0.56% |
| 02 Feb 2023 | 331.40 | 321.00 | 334.00 | 316.55 | 302452 | 2.36% |
| 01 Feb 2023 | 323.75 | 336.00 | 342.50 | 313.60 | 466301 | -2.75% |
| 31 Jan 2023 | 332.90 | 322.95 | 334.45 | 322.10 | 325637 | 3.35% |
| 30 Jan 2023 | 322.10 | 318.95 | 328.05 | 318.00 | 239745 | 1.16% |
| 27 Jan 2023 | 318.40 | 326.10 | 328.90 | 310.10 | 369532 | -2.02% |
| 25 Jan 2023 | 324.95 | 331.80 | 338.95 | 324.00 | 454805 | -2.55% |
| 24 Jan 2023 | 333.45 | 331.50 | 343.00 | 329.25 | 440055 | 0.60% |
| 23 Jan 2023 | 331.45 | 337.60 | 339.70 | 326.65 | 473684 | -1.68% |
| 20 Jan 2023 | 337.10 | 315.80 | 339.50 | 312.65 | 2058019 | 6.76% |
| 19 Jan 2023 | 315.75 | 316.00 | 318.35 | 314.60 | 92137 | -0.80% |
| 18 Jan 2023 | 318.30 | 312.70 | 320.00 | 310.55 | 226968 | 1.79% |
| 17 Jan 2023 | 312.70 | 315.70 | 316.00 | 311.20 | 168938 | -0.93% |
| 16 Jan 2023 | 315.65 | 319.30 | 322.35 | 314.25 | 220425 | -1.13% |
| 13 Jan 2023 | 319.25 | 316.00 | 325.85 | 315.15 | 464795 | 1.03% |
| 12 Jan 2023 | 316.00 | 311.60 | 319.00 | 309.00 | 709270 | 2.00% |
| 11 Jan 2023 | 309.80 | 312.95 | 316.70 | 309.10 | 351308 | -1.01% |
| 10 Jan 2023 | 312.95 | 319.35 | 319.35 | 310.10 | 286612 | -1.51% |
| 09 Jan 2023 | 317.75 | 315.00 | 321.95 | 310.25 | 594703 | 1.75% |
| 06 Jan 2023 | 312.30 | 319.00 | 319.00 | 309.65 | 360793 | -1.62% |
| 05 Jan 2023 | 317.45 | 320.00 | 324.00 | 309.05 | 489246 | 0.02% |
| 04 Jan 2023 | 317.40 | 310.85 | 321.55 | 308.10 | 877121 | 2.11% |
| 03 Jan 2023 | 310.85 | 306.90 | 316.05 | 305.15 | 538578 | 1.30% |
| 02 Jan 2023 | 306.85 | 305.70 | 314.45 | 304.00 | 524890 | 0.99% |
| 30 Dec 2022 | 303.85 | 302.15 | 307.40 | 300.70 | 356250 | 1.84% |
| 29 Dec 2022 | 298.35 | 289.05 | 302.50 | 286.85 | 483478 | 2.51% |
| 28 Dec 2022 | 291.05 | 292.95 | 297.85 | 289.00 | 498792 | -0.41% |
| 27 Dec 2022 | 292.25 | 292.40 | 295.00 | 278.30 | 1274628 | 1.49% |
| 26 Dec 2022 | 287.95 | 265.30 | 292.00 | 265.30 | 1265879 | 7.08% |
| 23 Dec 2022 | 268.90 | 288.05 | 288.90 | 266.25 | 729279 | -8.07% |
| 22 Dec 2022 | 292.50 | 309.00 | 312.05 | 286.25 | 1144122 | -4.22% |
| 21 Dec 2022 | 305.40 | 321.90 | 327.80 | 301.10 | 576744 | -4.62% |
| 20 Dec 2022 | 320.20 | 316.00 | 324.05 | 316.00 | 265998 | 0.38% |
| 19 Dec 2022 | 319.00 | 327.80 | 327.80 | 314.35 | 456158 | -1.97% |
| 16 Dec 2022 | 325.40 | 325.45 | 335.95 | 323.25 | 624149 | -0.34% |
| 15 Dec 2022 | 326.50 | 324.90 | 331.35 | 324.00 | 325511 | 1.01% |
| 14 Dec 2022 | 323.25 | 324.45 | 325.90 | 321.00 | 192268 | 0.23% |
| 13 Dec 2022 | 322.50 | 324.90 | 328.60 | 316.35 | 405051 | -0.23% |
| 12 Dec 2022 | 323.25 | 327.85 | 328.80 | 320.00 | 348233 | -1.87% |
| 09 Dec 2022 | 329.40 | 340.65 | 351.90 | 323.50 | 944824 | -3.15% |
| 08 Dec 2022 | 340.10 | 336.75 | 342.20 | 333.50 | 203631 | 0.96% |
| 07 Dec 2022 | 336.85 | 341.55 | 345.90 | 336.00 | 223059 | -0.87% |
| 06 Dec 2022 | 339.80 | 331.10 | 346.95 | 328.10 | 855614 | 2.10% |
| 05 Dec 2022 | 332.80 | 332.90 | 339.95 | 330.90 | 346035 | 0.47% |
| 02 Dec 2022 | 331.25 | 333.60 | 336.65 | 330.00 | 262379 | -0.69% |
| 01 Dec 2022 | 333.55 | 339.95 | 344.55 | 331.35 | 477221 | -1.67% |
| 30 Nov 2022 | 339.20 | 340.80 | 341.40 | 330.55 | 470761 | 0.03% |
| 29 Nov 2022 | 339.10 | 330.85 | 354.70 | 330.85 | 2706630 | 3.40% |
| 28 Nov 2022 | 327.95 | 330.00 | 335.50 | 325.00 | 360911 | -0.23% |
| 25 Nov 2022 | 328.70 | 321.90 | 333.00 | 321.00 | 796903 | 3.76% |
| 24 Nov 2022 | 316.80 | 323.00 | 323.55 | 313.50 | 259188 | -1.20% |
| 23 Nov 2022 | 320.65 | 317.85 | 325.00 | 317.30 | 369297 | 1.62% |
| 22 Nov 2022 | 315.55 | 312.20 | 317.60 | 309.15 | 323745 | 1.46% |
| 21 Nov 2022 | 311.00 | 324.20 | 324.40 | 305.00 | 521971 | -4.07% |
| 18 Nov 2022 | 324.20 | 324.45 | 332.50 | 322.00 | 396542 | 0.11% |
| 17 Nov 2022 | 323.85 | 323.65 | 326.95 | 320.30 | 427808 | 0.37% |
| 16 Nov 2022 | 322.65 | 333.00 | 338.45 | 321.00 | 518607 | -3.02% |
| 15 Nov 2022 | 332.70 | 346.85 | 347.50 | 328.00 | 863886 | -3.59% |
| 14 Nov 2022 | 345.10 | 329.00 | 347.20 | 326.50 | 1912210 | 6.40% |
| 11 Nov 2022 | 324.35 | 319.80 | 330.00 | 313.35 | 723187 | 2.69% |
| 10 Nov 2022 | 315.85 | 321.95 | 329.70 | 312.00 | 924711 | -2.64% |
| 09 Nov 2022 | 324.40 | 334.25 | 339.70 | 322.00 | 897695 | -2.95% |
| 07 Nov 2022 | 334.25 | 331.00 | 342.00 | 330.35 | 2300568 | 1.98% |
| 04 Nov 2022 | 327.75 | 298.60 | 330.00 | 298.60 | 4377956 | 9.74% |
| 03 Nov 2022 | 298.65 | 297.95 | 303.95 | 294.90 | 388700 | -0.27% |
| 02 Nov 2022 | 299.45 | 306.40 | 307.65 | 292.20 | 571587 | -2.27% |
| 01 Nov 2022 | 306.40 | 310.00 | 313.80 | 304.80 | 497750 | -0.70% |
| 31 Oct 2022 | 308.55 | 303.80 | 313.80 | 303.05 | 1657379 | 3.98% |
| 28 Oct 2022 | 296.75 | 287.10 | 303.00 | 287.05 | 1016078 | 3.42% |
| 27 Oct 2022 | 286.95 | 290.00 | 294.85 | 284.70 | 254701 | -0.07% |
| 25 Oct 2022 | 287.15 | 294.90 | 294.90 | 280.70 | 311582 | -2.13% |
| 24 Oct 2022 | 293.40 | 286.25 | 296.40 | 286.20 | 244822 | 3.53% |
| 21 Oct 2022 | 283.40 | 288.90 | 297.25 | 280.45 | 354290 | -1.56% |
| 20 Oct 2022 | 287.90 | 285.00 | 289.80 | 282.50 | 133775 | 0.47% |
| 19 Oct 2022 | 286.55 | 291.90 | 292.20 | 285.00 | 203013 | -1.16% |
| 18 Oct 2022 | 289.90 | 277.95 | 292.60 | 276.30 | 493241 | 5.32% |
| 17 Oct 2022 | 275.25 | 278.00 | 279.20 | 271.45 | 187742 | -0.81% |
| 14 Oct 2022 | 277.50 | 285.90 | 287.80 | 275.80 | 248378 | -1.10% |
| 13 Oct 2022 | 280.60 | 291.40 | 291.50 | 277.60 | 356706 | -3.94% |
| 12 Oct 2022 | 292.10 | 288.95 | 294.40 | 283.20 | 267524 | 1.60% |
| 11 Oct 2022 | 287.50 | 304.00 | 304.00 | 286.00 | 394899 | -4.21% |
| 10 Oct 2022 | 300.15 | 284.10 | 308.60 | 284.10 | 1153378 | 3.64% |
| 07 Oct 2022 | 289.60 | 293.25 | 293.25 | 287.45 | 204302 | -1.16% |
| 06 Oct 2022 | 293.00 | 288.90 | 298.00 | 288.00 | 463503 | 2.39% |
| 04 Oct 2022 | 286.15 | 285.50 | 288.40 | 281.05 | 247232 | 2.00% |
| 03 Oct 2022 | 280.55 | 277.35 | 287.35 | 274.55 | 510307 | 1.96% |
| 30 Sep 2022 | 275.15 | 273.80 | 278.80 | 270.75 | 256808 | 0.51% |
| 29 Sep 2022 | 273.75 | 274.80 | 276.80 | 270.00 | 217870 | 1.52% |
| 28 Sep 2022 | 269.65 | 266.90 | 275.90 | 265.10 | 288131 | 0.60% |
| 27 Sep 2022 | 268.05 | 269.90 | 277.50 | 264.45 | 553570 | 0.02% |
| 26 Sep 2022 | 268.00 | 280.35 | 282.95 | 265.00 | 733264 | -6.44% |
| 23 Sep 2022 | 286.45 | 292.00 | 300.90 | 284.35 | 577563 | -2.75% |
| 22 Sep 2022 | 294.55 | 293.45 | 297.95 | 289.05 | 265687 | 0.65% |
| 21 Sep 2022 | 292.65 | 297.00 | 299.90 | 290.85 | 306194 | -1.58% |
| 20 Sep 2022 | 297.35 | 298.30 | 303.00 | 294.95 | 440935 | 0.95% |
| 19 Sep 2022 | 294.55 | 289.90 | 299.80 | 284.10 | 654868 | 1.76% |
| 16 Sep 2022 | 289.45 | 304.50 | 307.50 | 288.00 | 827579 | -4.83% |
| 15 Sep 2022 | 304.15 | 309.65 | 309.85 | 300.90 | 469525 | -1.23% |
| 14 Sep 2022 | 307.95 | 305.00 | 315.90 | 304.00 | 773859 | -0.26% |
| 13 Sep 2022 | 308.75 | 316.55 | 318.80 | 308.00 | 754636 | -2.46% |
| 12 Sep 2022 | 316.55 | 307.85 | 319.80 | 307.30 | 1745723 | 2.83% |
| 09 Sep 2022 | 307.85 | 309.35 | 316.00 | 303.35 | 2085647 | 0.02% |
| 08 Sep 2022 | 307.80 | 291.00 | 310.00 | 290.40 | 1902174 | 7.10% |
| 07 Sep 2022 | 287.40 | 287.50 | 292.45 | 284.10 | 616282 | -0.96% |
| 06 Sep 2022 | 290.20 | 301.05 | 301.25 | 286.05 | 1241209 | -2.83% |
| 05 Sep 2022 | 298.65 | 293.00 | 306.85 | 292.15 | 3923218 | 3.73% |
| 02 Sep 2022 | 287.90 | 268.00 | 300.90 | 268.00 | 8581685 | 8.72% |
| 01 Sep 2022 | 264.80 | 250.00 | 268.00 | 247.95 | 1266358 | 4.68% |
| 30 Aug 2022 | 252.95 | 255.35 | 259.15 | 251.20 | 354285 | -0.18% |
| 29 Aug 2022 | 253.40 | 246.00 | 257.70 | 240.00 | 686735 | 1.00% |
| 26 Aug 2022 | 250.90 | 252.25 | 257.00 | 249.80 | 359031 | 0.24% |
| 25 Aug 2022 | 250.30 | 258.00 | 260.65 | 248.35 | 644236 | -2.00% |
| 24 Aug 2022 | 255.40 | 250.00 | 257.00 | 248.05 | 989682 | 3.05% |
| 23 Aug 2022 | 247.85 | 229.85 | 251.00 | 227.00 | 953013 | 7.39% |
| 22 Aug 2022 | 230.80 | 235.50 | 238.40 | 229.00 | 212194 | -2.00% |
| 19 Aug 2022 | 235.50 | 246.70 | 248.20 | 233.50 | 372911 | -4.17% |
| 18 Aug 2022 | 245.75 | 246.00 | 256.60 | 244.00 | 766445 | -0.24% |
| 17 Aug 2022 | 246.35 | 242.00 | 248.75 | 241.00 | 747629 | 1.88% |
| 16 Aug 2022 | 241.80 | 229.75 | 242.50 | 226.05 | 810261 | 5.94% |
| 12 Aug 2022 | 228.25 | 229.45 | 237.00 | 226.70 | 415746 | -0.52% |
| 11 Aug 2022 | 229.45 | 230.40 | 232.00 | 224.20 | 466398 | 1.10% |
| 10 Aug 2022 | 226.95 | 218.00 | 232.00 | 217.80 | 389298 | 3.18% |
| 08 Aug 2022 | 219.95 | 219.95 | 222.30 | 218.05 | 101749 | 0.00% |
| 05 Aug 2022 | 219.95 | 221.80 | 223.90 | 218.75 | 126544 | -0.61% |
| 04 Aug 2022 | 221.30 | 224.75 | 226.70 | 218.70 | 142020 | -1.14% |
| 03 Aug 2022 | 223.85 | 226.30 | 227.60 | 221.65 | 109456 | -0.93% |
| 02 Aug 2022 | 225.95 | 225.30 | 230.00 | 225.00 | 151928 | 0.00% |
| 01 Aug 2022 | 225.95 | 225.00 | 230.00 | 223.30 | 158700 | 0.76% |
| 29 Jul 2022 | 224.25 | 223.25 | 225.55 | 222.35 | 403069 | 1.40% |
| 28 Jul 2022 | 221.15 | 222.90 | 224.00 | 220.00 | 115011 | 0.25% |
| 27 Jul 2022 | 220.60 | 221.40 | 223.60 | 219.30 | 107518 | -0.59% |
| 26 Jul 2022 | 221.90 | 232.90 | 233.35 | 221.00 | 273632 | -4.25% |
| 25 Jul 2022 | 231.75 | 226.00 | 238.90 | 224.05 | 592945 | 1.85% |
| 22 Jul 2022 | 227.55 | 227.10 | 229.55 | 223.00 | 229328 | 0.20% |
| 21 Jul 2022 | 227.10 | 227.95 | 230.00 | 226.00 | 174922 | 0.60% |
| 20 Jul 2022 | 225.75 | 222.60 | 230.00 | 222.60 | 374728 | 2.03% |
| 19 Jul 2022 | 221.25 | 220.25 | 225.65 | 219.95 | 186161 | 0.20% |
| 18 Jul 2022 | 220.80 | 222.95 | 223.70 | 219.75 | 134229 | 0.16% |
| 15 Jul 2022 | 220.45 | 219.95 | 224.40 | 218.35 | 173856 | 0.92% |
| 14 Jul 2022 | 218.45 | 218.00 | 220.00 | 215.25 | 85597 | 0.00% |
| 13 Jul 2022 | 218.45 | 219.30 | 221.70 | 216.00 | 85706 | 0.00% |
| 12 Jul 2022 | 218.45 | 218.70 | 223.40 | 217.30 | 178181 | -0.59% |
| 11 Jul 2022 | 219.75 | 222.00 | 223.85 | 218.50 | 169653 | -1.17% |
| 08 Jul 2022 | 222.35 | 229.40 | 229.90 | 221.15 | 248255 | -2.22% |
| 07 Jul 2022 | 227.40 | 219.95 | 229.85 | 219.05 | 674810 | 4.48% |
| 06 Jul 2022 | 217.65 | 216.75 | 218.50 | 215.00 | 164958 | 1.16% |
| 05 Jul 2022 | 215.15 | 212.90 | 221.30 | 210.60 | 424873 | 1.70% |
| 04 Jul 2022 | 211.55 | 209.60 | 214.30 | 207.15 | 250282 | 1.46% |
| 01 Jul 2022 | 208.50 | 206.00 | 210.45 | 206.00 | 125547 | 0.24% |
| 30 Jun 2022 | 208.00 | 214.90 | 216.15 | 207.05 | 170070 | -2.12% |
| 29 Jun 2022 | 212.50 | 211.00 | 214.50 | 210.50 | 66299 | -0.72% |
| 28 Jun 2022 | 214.05 | 217.70 | 217.70 | 211.50 | 146877 | -0.23% |
| 27 Jun 2022 | 214.55 | 216.95 | 217.85 | 213.05 | 112639 | -0.07% |
| 24 Jun 2022 | 214.70 | 214.20 | 217.55 | 212.60 | 141513 | 0.70% |
| 23 Jun 2022 | 213.20 | 208.65 | 216.05 | 208.65 | 220004 | 0.59% |
| 22 Jun 2022 | 211.95 | 201.20 | 223.00 | 201.20 | 1064408 | 3.80% |
| 21 Jun 2022 | 204.20 | 201.00 | 206.45 | 201.00 | 117562 | 1.64% |
| 20 Jun 2022 | 200.90 | 212.00 | 212.95 | 199.15 | 335058 | -4.45% |
| 17 Jun 2022 | 210.25 | 204.05 | 211.30 | 201.25 | 229241 | 0.65% |
| 16 Jun 2022 | 208.90 | 213.40 | 214.00 | 207.00 | 283891 | -0.14% |
| 15 Jun 2022 | 209.20 | 206.25 | 211.40 | 205.00 | 199623 | 1.48% |
| 14 Jun 2022 | 206.15 | 201.55 | 207.45 | 201.00 | 166837 | 2.28% |
| 13 Jun 2022 | 201.55 | 203.50 | 206.05 | 200.40 | 151088 | -4.23% |
| 10 Jun 2022 | 210.45 | 215.00 | 215.65 | 208.85 | 155626 | -2.97% |
| 09 Jun 2022 | 216.90 | 220.50 | 222.50 | 216.10 | 184378 | -2.23% |
| 08 Jun 2022 | 221.85 | 216.90 | 224.30 | 213.05 | 283341 | 2.28% |
| 07 Jun 2022 | 216.90 | 218.90 | 220.40 | 214.00 | 314600 | 0.63% |
| 06 Jun 2022 | 215.55 | 216.00 | 217.80 | 208.00 | 338619 | -0.39% |
| 03 Jun 2022 | 216.40 | 208.80 | 222.40 | 208.05 | 983230 | 4.59% |
| 02 Jun 2022 | 206.90 | 206.60 | 208.65 | 202.90 | 182702 | 0.05% |
| 01 Jun 2022 | 206.80 | 198.00 | 211.95 | 197.80 | 699744 | 4.18% |
| 31 May 2022 | 198.50 | 197.00 | 203.50 | 194.45 | 244633 | 0.63% |
| 30 May 2022 | 197.25 | 194.85 | 198.40 | 192.05 | 190890 | 3.22% |
| 27 May 2022 | 191.10 | 191.45 | 193.50 | 188.75 | 142770 | 0.74% |
| 26 May 2022 | 189.70 | 190.25 | 191.90 | 180.15 | 201760 | 1.20% |
| 25 May 2022 | 187.45 | 192.95 | 193.95 | 185.00 | 249084 | -1.55% |
| 24 May 2022 | 190.40 | 195.00 | 195.40 | 188.75 | 201168 | -2.46% |
| 23 May 2022 | 195.20 | 189.80 | 196.60 | 187.50 | 320862 | 3.64% |
| 20 May 2022 | 188.35 | 189.70 | 189.70 | 186.55 | 132580 | 2.31% |
| 19 May 2022 | 184.10 | 187.05 | 189.70 | 182.60 | 381818 | -4.04% |
| 18 May 2022 | 191.85 | 192.95 | 196.00 | 191.05 | 172146 | -0.42% |
| 17 May 2022 | 192.65 | 184.15 | 193.55 | 184.05 | 291865 | 5.50% |
| 16 May 2022 | 182.60 | 186.00 | 187.90 | 181.50 | 214197 | -0.44% |
| 13 May 2022 | 183.40 | 181.80 | 188.40 | 178.65 | 380275 | 3.44% |
| 12 May 2022 | 177.30 | 182.00 | 184.85 | 175.00 | 520025 | -6.14% |
| 11 May 2022 | 188.90 | 208.85 | 208.95 | 185.35 | 916664 | -8.88% |
| 10 May 2022 | 207.30 | 210.25 | 214.55 | 205.60 | 248136 | -1.50% |
| 09 May 2022 | 210.45 | 215.00 | 215.00 | 206.00 | 313308 | -2.37% |
| 06 May 2022 | 215.55 | 216.00 | 220.00 | 210.05 | 301421 | -1.19% |
| 05 May 2022 | 218.15 | 228.00 | 232.65 | 216.85 | 422393 | -3.60% |
| 04 May 2022 | 226.30 | 234.85 | 237.50 | 222.00 | 424266 | -2.88% |
| 02 May 2022 | 233.00 | 236.00 | 238.70 | 229.00 | 392770 | -2.86% |
| 29 Apr 2022 | 239.85 | 242.40 | 244.75 | 237.75 | 333888 | -0.42% |
| 28 Apr 2022 | 240.85 | 244.45 | 247.80 | 240.10 | 311708 | -1.13% |
| 27 Apr 2022 | 243.60 | 242.90 | 246.90 | 236.55 | 628853 | -0.14% |
| 26 Apr 2022 | 243.95 | 248.80 | 253.00 | 243.00 | 843700 | -0.39% |
| 25 Apr 2022 | 244.90 | 246.00 | 250.65 | 240.70 | 1918482 | 2.38% |
| 22 Apr 2022 | 239.20 | 234.30 | 253.60 | 231.65 | 3181930 | 1.40% |
| 21 Apr 2022 | 235.90 | 230.00 | 237.10 | 224.70 | 581070 | 3.19% |
| 20 Apr 2022 | 228.60 | 222.00 | 230.00 | 221.45 | 384683 | 4.29% |
| 19 Apr 2022 | 219.20 | 220.85 | 227.90 | 217.00 | 257192 | -0.05% |
| 18 Apr 2022 | 219.30 | 218.00 | 222.90 | 216.65 | 176083 | -0.32% |
| 13 Apr 2022 | 220.00 | 227.00 | 231.40 | 217.25 | 304929 | -2.46% |
| 12 Apr 2022 | 225.55 | 228.65 | 231.90 | 225.10 | 176182 | -1.40% |
| 11 Apr 2022 | 228.75 | 231.60 | 236.00 | 228.10 | 540698 | -1.00% |
| 08 Apr 2022 | 231.05 | 230.30 | 233.95 | 229.00 | 180700 | 0.74% |
| 07 Apr 2022 | 229.35 | 236.90 | 239.10 | 228.40 | 397513 | -2.74% |
| 06 Apr 2022 | 235.80 | 232.30 | 241.00 | 231.50 | 532653 | 1.86% |
| 05 Apr 2022 | 231.50 | 233.80 | 237.40 | 230.10 | 462534 | 0.83% |
| 04 Apr 2022 | 229.60 | 238.00 | 238.40 | 229.00 | 456914 | -2.57% |
| 01 Apr 2022 | 235.65 | 240.50 | 244.30 | 234.10 | 671023 | -2.02% |
| 31 Mar 2022 | 240.50 | 223.00 | 242.30 | 223.00 | 1476625 | 7.82% |
| 30 Mar 2022 | 223.05 | 216.50 | 224.25 | 212.55 | 561750 | 4.18% |
| 29 Mar 2022 | 214.10 | 214.00 | 215.85 | 210.45 | 318842 | 0.52% |
| 28 Mar 2022 | 213.00 | 218.00 | 218.90 | 212.20 | 217125 | -2.09% |
| 25 Mar 2022 | 217.55 | 222.00 | 223.00 | 217.15 | 137388 | -1.85% |
| 24 Mar 2022 | 221.65 | 224.90 | 225.20 | 221.00 | 220026 | 0.59% |
| 23 Mar 2022 | 220.35 | 222.00 | 224.40 | 218.55 | 456727 | 2.63% |
| 22 Mar 2022 | 214.70 | 216.30 | 216.30 | 213.00 | 140509 | 0.28% |
| 21 Mar 2022 | 214.10 | 223.00 | 223.00 | 213.00 | 326953 | -3.28% |
| 17 Mar 2022 | 221.35 | 219.50 | 226.95 | 218.10 | 447551 | 2.81% |
| 16 Mar 2022 | 215.30 | 218.00 | 218.00 | 213.75 | 149270 | 0.73% |
| 15 Mar 2022 | 213.75 | 215.70 | 220.35 | 212.00 | 259062 | -0.26% |
| 14 Mar 2022 | 214.30 | 219.00 | 219.95 | 214.00 | 190356 | -1.72% |
| 11 Mar 2022 | 218.05 | 217.45 | 221.45 | 216.15 | 147356 | 0.30% |
| 10 Mar 2022 | 217.40 | 219.00 | 223.00 | 216.00 | 214870 | 0.74% |
| 09 Mar 2022 | 215.80 | 213.20 | 217.15 | 210.90 | 232674 | 3.23% |
| 08 Mar 2022 | 209.05 | 211.00 | 214.25 | 206.80 | 236204 | 0.17% |
| 07 Mar 2022 | 208.70 | 210.00 | 211.75 | 206.00 | 308745 | -2.89% |
| 04 Mar 2022 | 214.90 | 215.80 | 216.20 | 209.85 | 401975 | -0.53% |
| 03 Mar 2022 | 216.05 | 214.30 | 218.10 | 212.25 | 524903 | 1.08% |
| 02 Mar 2022 | 213.75 | 212.00 | 219.15 | 212.00 | 173979 | -1.75% |
| 28 Feb 2022 | 217.55 | 212.05 | 218.75 | 207.00 | 196900 | 1.14% |
| 25 Feb 2022 | 215.10 | 214.00 | 220.95 | 212.00 | 265792 | 1.77% |
| 24 Feb 2022 | 211.35 | 208.00 | 216.10 | 198.35 | 566139 | -4.11% |
| 23 Feb 2022 | 220.40 | 224.00 | 227.85 | 218.65 | 192290 | -1.61% |
| 22 Feb 2022 | 224.00 | 211.10 | 226.20 | 211.10 | 789611 | -0.49% |
| 21 Feb 2022 | 225.10 | 220.00 | 226.85 | 217.15 | 380963 | -0.02% |
| 18 Feb 2022 | 225.15 | 225.00 | 227.25 | 220.60 | 344838 | 0.04% |
| 17 Feb 2022 | 225.05 | 223.00 | 226.40 | 220.00 | 422500 | 0.13% |
| 16 Feb 2022 | 224.75 | 222.00 | 226.40 | 216.55 | 491155 | 2.28% |
| 15 Feb 2022 | 219.75 | 216.50 | 222.50 | 210.05 | 525699 | 2.50% |
| 14 Feb 2022 | 214.40 | 207.00 | 216.85 | 203.05 | 819073 | 1.40% |
| 11 Feb 2022 | 211.45 | 215.00 | 219.90 | 210.70 | 333356 | -1.88% |
| 10 Feb 2022 | 215.50 | 220.20 | 220.90 | 213.45 | 399769 | -1.78% |
| 09 Feb 2022 | 219.40 | 221.70 | 224.00 | 218.55 | 244255 | 0.05% |
| 08 Feb 2022 | 219.30 | 224.00 | 225.40 | 216.20 | 367580 | -0.81% |
| 07 Feb 2022 | 221.10 | 234.50 | 234.50 | 220.20 | 758711 | -6.73% |
| 04 Feb 2022 | 237.05 | 243.40 | 244.00 | 236.00 | 330292 | -1.82% |
| 03 Feb 2022 | 241.45 | 244.60 | 248.80 | 240.25 | 632214 | -0.86% |
| 02 Feb 2022 | 243.55 | 229.80 | 246.00 | 229.10 | 1440717 | 7.58% |
| 01 Feb 2022 | 226.40 | 226.50 | 230.80 | 222.05 | 350619 | 1.87% |
| 31 Jan 2022 | 222.25 | 224.30 | 227.70 | 221.25 | 188756 | 0.07% |
| 28 Jan 2022 | 222.10 | 220.85 | 224.35 | 220.20 | 212716 | 2.56% |
| 27 Jan 2022 | 216.55 | 218.00 | 219.85 | 213.00 | 259324 | -2.23% |
| 25 Jan 2022 | 221.50 | 211.00 | 222.90 | 204.60 | 352855 | 5.80% |
| 24 Jan 2022 | 209.35 | 220.50 | 222.35 | 205.05 | 627898 | -6.27% |
| 21 Jan 2022 | 223.35 | 226.00 | 231.90 | 221.30 | 290903 | -2.19% |
| 20 Jan 2022 | 228.35 | 230.85 | 233.70 | 225.30 | 286814 | -0.48% |
| 19 Jan 2022 | 229.45 | 233.90 | 233.90 | 226.30 | 338453 | -2.05% |
| 18 Jan 2022 | 234.25 | 241.85 | 245.90 | 232.20 | 642247 | -2.66% |
| 17 Jan 2022 | 240.65 | 233.80 | 246.90 | 232.10 | 1305375 | 3.71% |
| 14 Jan 2022 | 232.05 | 230.80 | 234.50 | 229.00 | 259978 | 0.54% |
| 13 Jan 2022 | 230.80 | 234.95 | 235.00 | 229.70 | 194035 | -1.35% |
| 12 Jan 2022 | 233.95 | 228.55 | 236.00 | 227.75 | 466403 | 3.11% |
| 11 Jan 2022 | 226.90 | 232.80 | 235.25 | 225.50 | 297154 | -2.53% |
| 10 Jan 2022 | 232.80 | 232.55 | 237.10 | 232.05 | 553787 | 0.89% |
| 07 Jan 2022 | 230.75 | 223.90 | 234.85 | 223.90 | 689786 | 3.20% |
| 06 Jan 2022 | 223.60 | 220.00 | 224.50 | 218.00 | 312688 | 1.57% |
| 05 Jan 2022 | 220.15 | 223.00 | 225.10 | 219.15 | 271958 | -2.16% |
| 04 Jan 2022 | 225.00 | 224.20 | 226.90 | 222.20 | 380358 | 0.63% |
| 03 Jan 2022 | 223.60 | 223.25 | 225.50 | 222.45 | 169975 | 0.58% |
| 31 Dec 2021 | 222.30 | 222.20 | 228.35 | 222.00 | 241876 | 0.11% |
| 30 Dec 2021 | 222.05 | 221.90 | 224.90 | 220.45 | 201430 | 0.29% |
| 29 Dec 2021 | 221.40 | 219.70 | 223.90 | 218.65 | 246900 | 1.26% |
| 28 Dec 2021 | 218.65 | 224.80 | 224.90 | 217.55 | 336779 | -2.02% |
| 27 Dec 2021 | 223.15 | 210.00 | 225.80 | 207.65 | 531207 | 5.96% |
| 24 Dec 2021 | 210.60 | 213.55 | 214.95 | 209.10 | 217724 | -1.36% |
| 23 Dec 2021 | 213.50 | 217.00 | 217.90 | 212.90 | 157310 | -0.74% |
| 22 Dec 2021 | 215.10 | 212.35 | 218.40 | 211.30 | 346047 | 2.23% |
| 21 Dec 2021 | 210.40 | 210.15 | 213.35 | 207.40 | 283022 | 1.79% |
| 20 Dec 2021 | 206.70 | 211.00 | 211.95 | 203.40 | 420747 | -3.39% |
| 17 Dec 2021 | 213.95 | 227.10 | 227.10 | 211.40 | 606134 | -5.81% |
| 16 Dec 2021 | 227.15 | 231.10 | 233.55 | 225.30 | 234526 | -2.01% |
| 15 Dec 2021 | 231.80 | 227.00 | 238.95 | 226.10 | 861121 | 1.44% |
| 14 Dec 2021 | 228.50 | 223.10 | 231.65 | 222.90 | 364937 | 1.29% |
| 13 Dec 2021 | 225.60 | 227.90 | 232.00 | 225.20 | 356859 | -0.13% |
| 10 Dec 2021 | 225.90 | 226.40 | 228.20 | 223.05 | 358812 | 0.53% |
| 09 Dec 2021 | 224.70 | 227.10 | 229.25 | 222.35 | 397425 | -0.18% |
| 08 Dec 2021 | 225.10 | 219.90 | 231.75 | 219.55 | 636086 | 3.40% |
| 07 Dec 2021 | 217.70 | 215.25 | 219.25 | 214.65 | 240121 | 1.42% |
| 06 Dec 2021 | 214.65 | 220.10 | 221.95 | 214.00 | 209188 | -3.03% |
| 03 Dec 2021 | 221.35 | 218.40 | 225.00 | 218.35 | 490904 | 1.44% |
| 02 Dec 2021 | 218.20 | 211.60 | 219.40 | 210.90 | 555301 | 4.15% |
| 01 Dec 2021 | 209.50 | 210.30 | 215.90 | 208.40 | 497010 | 0.77% |
| 30 Nov 2021 | 207.90 | 205.00 | 215.70 | 204.45 | 738935 | 1.99% |
| 29 Nov 2021 | 203.85 | 216.00 | 217.00 | 199.00 | 976149 | -5.63% |
| 26 Nov 2021 | 216.00 | 222.00 | 224.80 | 215.00 | 639151 | -4.89% |
| 25 Nov 2021 | 227.10 | 223.50 | 228.45 | 222.70 | 415277 | 1.88% |
| 24 Nov 2021 | 222.90 | 222.90 | 229.30 | 222.10 | 588002 | 1.20% |
| 23 Nov 2021 | 220.25 | 219.20 | 224.45 | 213.00 | 843224 | 0.48% |
| 22 Nov 2021 | 219.20 | 234.60 | 236.90 | 215.50 | 998023 | -5.64% |
| 18 Nov 2021 | 232.30 | 243.80 | 244.40 | 228.00 | 856196 | -4.21% |
| 17 Nov 2021 | 242.50 | 248.50 | 249.40 | 242.00 | 432233 | -2.79% |
| 16 Nov 2021 | 249.45 | 253.80 | 255.70 | 248.35 | 302729 | -1.33% |
| 15 Nov 2021 | 252.80 | 255.00 | 258.70 | 251.05 | 480016 | -0.92% |
| 12 Nov 2021 | 255.15 | 253.00 | 258.90 | 247.60 | 393377 | 1.41% |
| 11 Nov 2021 | 251.60 | 256.35 | 258.65 | 249.75 | 464878 | -1.85% |
| 10 Nov 2021 | 256.35 | 261.00 | 272.45 | 255.00 | 747428 | -2.32% |
| 09 Nov 2021 | 262.45 | 258.15 | 268.40 | 255.10 | 1257705 | 1.67% |
| 08 Nov 2021 | 258.15 | 258.00 | 261.20 | 251.70 | 797887 | 0.56% |
| 04 Nov 2021 | 256.70 | 256.40 | 258.80 | 256.00 | 242127 | 1.26% |
| 03 Nov 2021 | 253.50 | 248.95 | 259.80 | 246.20 | 811303 | 2.49% |
| 02 Nov 2021 | 247.35 | 253.30 | 253.35 | 246.00 | 378543 | -1.57% |
| 01 Nov 2021 | 251.30 | 236.85 | 255.00 | 233.75 | 488626 | 7.69% |
| 29 Oct 2021 | 233.35 | 237.80 | 239.05 | 230.00 | 377068 | -2.71% |
| 28 Oct 2021 | 239.85 | 245.00 | 245.00 | 238.50 | 305944 | -2.84% |
| 27 Oct 2021 | 246.85 | 246.50 | 253.75 | 242.55 | 526770 | 0.88% |
| 26 Oct 2021 | 244.70 | 232.20 | 247.00 | 230.50 | 816851 | 7.47% |
| 25 Oct 2021 | 227.70 | 245.00 | 246.65 | 225.80 | 852620 | -6.81% |
| 22 Oct 2021 | 244.35 | 248.35 | 255.90 | 242.30 | 445993 | -0.81% |
| 21 Oct 2021 | 246.35 | 249.90 | 251.60 | 241.65 | 408218 | -0.14% |
| 20 Oct 2021 | 246.70 | 252.95 | 254.20 | 240.00 | 605428 | -1.75% |
| 19 Oct 2021 | 251.10 | 263.75 | 266.50 | 246.70 | 781148 | -3.87% |
| 18 Oct 2021 | 261.20 | 263.40 | 266.50 | 258.00 | 537255 | 0.38% |
| 14 Oct 2021 | 260.20 | 260.90 | 264.80 | 254.40 | 598061 | 0.79% |
| 13 Oct 2021 | 258.15 | 268.20 | 268.20 | 256.10 | 722580 | -2.88% |
| 12 Oct 2021 | 265.80 | 266.70 | 267.95 | 263.55 | 377857 | -0.97% |
| 11 Oct 2021 | 268.40 | 271.00 | 272.40 | 266.80 | 561430 | 0.62% |
| 08 Oct 2021 | 266.75 | 269.00 | 276.75 | 264.30 | 1109392 | 0.09% |
| 07 Oct 2021 | 266.50 | 266.25 | 271.00 | 263.35 | 830143 | 1.02% |
| 06 Oct 2021 | 263.80 | 272.65 | 272.75 | 261.40 | 622460 | -2.78% |
| 05 Oct 2021 | 271.35 | 267.95 | 274.90 | 265.50 | 1020671 | 2.13% |
| 04 Oct 2021 | 265.70 | 261.90 | 272.00 | 258.00 | 1404608 | 2.61% |
| 01 Oct 2021 | 258.95 | 258.15 | 262.45 | 253.40 | 677886 | 0.31% |
| 30 Sep 2021 | 258.15 | 255.90 | 263.30 | 255.25 | 756241 | 1.47% |
| 29 Sep 2021 | 254.40 | 253.75 | 260.90 | 250.10 | 550308 | -0.10% |
| 28 Sep 2021 | 254.65 | 256.05 | 261.55 | 251.50 | 1029245 | -0.04% |
| 27 Sep 2021 | 254.75 | 263.70 | 266.70 | 251.30 | 897103 | -2.41% |
| 24 Sep 2021 | 261.05 | 270.00 | 271.65 | 257.70 | 1001548 | -3.42% |
| 23 Sep 2021 | 270.30 | 268.60 | 278.95 | 265.50 | 1642018 | 1.18% |
| 22 Sep 2021 | 267.15 | 253.75 | 274.10 | 249.05 | 2140804 | 5.93% |
| 21 Sep 2021 | 252.20 | 248.00 | 254.70 | 242.60 | 1289580 | 1.69% |
| 20 Sep 2021 | 248.00 | 261.00 | 266.35 | 245.10 | 1058385 | -7.38% |
| 17 Sep 2021 | 267.75 | 278.00 | 278.00 | 257.75 | 1452226 | -2.42% |
| 16 Sep 2021 | 274.40 | 272.00 | 281.75 | 268.20 | 2501008 | 1.97% |
| 15 Sep 2021 | 269.10 | 277.90 | 279.00 | 267.80 | 1330342 | -2.89% |
| 14 Sep 2021 | 277.10 | 278.00 | 291.75 | 271.25 | 6413416 | -0.40% |
| 13 Sep 2021 | 278.20 | 237.00 | 282.40 | 233.00 | 10056722 | 17.36% |
| 09 Sep 2021 | 237.05 | 234.00 | 241.25 | 234.00 | 516261 | 1.78% |
| 08 Sep 2021 | 232.90 | 234.50 | 236.50 | 230.35 | 314362 | -0.51% |
| 07 Sep 2021 | 234.10 | 240.30 | 240.90 | 232.90 | 427742 | -2.19% |
| 06 Sep 2021 | 239.35 | 237.60 | 244.70 | 237.60 | 506530 | 0.74% |
| 03 Sep 2021 | 237.60 | 246.50 | 246.50 | 236.35 | 729056 | -3.71% |
| 02 Sep 2021 | 246.75 | 242.45 | 247.90 | 238.90 | 1182255 | 2.66% |
| 01 Sep 2021 | 240.35 | 240.50 | 242.55 | 232.00 | 1221424 | 0.84% |
| 31 Aug 2021 | 238.35 | 218.90 | 239.70 | 217.35 | 2850867 | 9.06% |
| 30 Aug 2021 | 218.55 | 218.70 | 221.50 | 217.00 | 340588 | 0.32% |
| 27 Aug 2021 | 217.85 | 218.00 | 220.75 | 213.00 | 474860 | 0.14% |
| 26 Aug 2021 | 217.55 | 221.95 | 226.70 | 216.00 | 1086408 | -1.05% |
| 25 Aug 2021 | 219.85 | 200.70 | 224.45 | 200.70 | 1476675 | 9.95% |
| 24 Aug 2021 | 199.95 | 194.60 | 203.40 | 192.50 | 748130 | 2.78% |
| 23 Aug 2021 | 194.55 | 211.90 | 214.50 | 192.05 | 1279145 | -6.53% |
| 20 Aug 2021 | 208.15 | 212.70 | 215.95 | 207.00 | 428915 | -2.89% |
| 18 Aug 2021 | 214.35 | 219.25 | 221.45 | 213.00 | 270269 | -1.65% |
| 17 Aug 2021 | 217.95 | 218.55 | 222.75 | 213.35 | 350896 | 0.48% |
| 16 Aug 2021 | 216.90 | 226.35 | 228.20 | 216.35 | 564679 | -4.17% |
| 13 Aug 2021 | 226.35 | 231.05 | 233.15 | 225.10 | 434329 | -1.31% |
| 12 Aug 2021 | 229.35 | 215.70 | 234.55 | 215.55 | 933115 | 6.67% |
| 11 Aug 2021 | 215.00 | 221.00 | 227.00 | 205.80 | 1592789 | -3.76% |
| 10 Aug 2021 | 223.40 | 236.90 | 238.55 | 205.00 | 863608 | -5.24% |
| 09 Aug 2021 | 235.75 | 236.75 | 244.30 | 234.50 | 454105 | 0.38% |
| 06 Aug 2021 | 234.85 | 233.30 | 239.35 | 232.40 | 417926 | 0.66% |
| 05 Aug 2021 | 233.30 | 245.00 | 249.35 | 231.00 | 1171192 | -4.29% |
| 04 Aug 2021 | 243.75 | 254.30 | 256.70 | 242.00 | 580132 | -3.66% |
| 03 Aug 2021 | 253.00 | 257.40 | 263.50 | 252.00 | 507906 | -0.98% |
| 02 Aug 2021 | 255.50 | 257.95 | 261.90 | 245.15 | 1376923 | -0.99% |
| 30 Jul 2021 | 258.05 | 258.15 | 268.50 | 253.00 | 1178609 | -0.06% |
| 29 Jul 2021 | 258.20 | 255.00 | 262.00 | 255.00 | 490361 | 1.87% |
| 28 Jul 2021 | 253.45 | 262.00 | 262.55 | 245.75 | 961129 | -3.12% |
| 27 Jul 2021 | 261.60 | 266.70 | 271.90 | 254.25 | 1440745 | -0.80% |
| 26 Jul 2021 | 263.70 | 247.95 | 268.25 | 247.55 | 3703867 | 7.15% |
| 23 Jul 2021 | 246.10 | 232.70 | 260.30 | 229.60 | 6159175 | 7.07% |
| 22 Jul 2021 | 229.85 | 234.00 | 234.75 | 228.60 | 385960 | 0.66% |
| 20 Jul 2021 | 228.35 | 236.00 | 236.00 | 227.00 | 670416 | -2.56% |
| 19 Jul 2021 | 234.35 | 230.90 | 236.50 | 228.50 | 543260 | 1.25% |
| 16 Jul 2021 | 231.45 | 230.40 | 236.90 | 228.10 | 805458 | 1.22% |
| 15 Jul 2021 | 228.65 | 229.00 | 234.65 | 227.05 | 452347 | -1.00% |
| 14 Jul 2021 | 230.95 | 233.50 | 238.60 | 230.00 | 395706 | -1.11% |
| 13 Jul 2021 | 233.55 | 230.00 | 238.50 | 230.00 | 994342 | 3.39% |
| 12 Jul 2021 | 225.90 | 228.75 | 235.00 | 224.10 | 563339 | 0.24% |
| 09 Jul 2021 | 225.35 | 224.50 | 227.55 | 222.50 | 488524 | -0.75% |
| 08 Jul 2021 | 227.05 | 233.00 | 234.95 | 224.20 | 534347 | -2.78% |
| 07 Jul 2021 | 233.55 | 231.95 | 238.00 | 228.95 | 413400 | 1.15% |
| 06 Jul 2021 | 230.90 | 241.95 | 244.30 | 229.20 | 748977 | -4.03% |
| 05 Jul 2021 | 240.60 | 235.90 | 253.70 | 232.25 | 1715566 | 3.31% |
| 02 Jul 2021 | 232.90 | 225.25 | 236.00 | 223.10 | 892894 | 4.44% |
| 01 Jul 2021 | 223.00 | 228.30 | 229.45 | 222.00 | 408163 | -1.15% |
| 30 Jun 2021 | 225.60 | 231.00 | 237.65 | 224.00 | 840620 | -1.70% |
| 29 Jun 2021 | 229.50 | 235.20 | 237.50 | 228.00 | 503642 | -2.24% |
| 28 Jun 2021 | 234.75 | 224.30 | 240.00 | 224.00 | 1561979 | 5.46% |
| 25 Jun 2021 | 222.60 | 220.90 | 228.15 | 220.40 | 469416 | 1.37% |
| 24 Jun 2021 | 219.60 | 224.65 | 228.50 | 215.50 | 263270 | -1.52% |
| 23 Jun 2021 | 223.00 | 229.95 | 231.55 | 222.00 | 279707 | -2.21% |
| 22 Jun 2021 | 228.05 | 228.65 | 234.00 | 225.00 | 540853 | 1.24% |
| 21 Jun 2021 | 225.25 | 218.00 | 228.00 | 215.00 | 461234 | 0.94% |
| 18 Jun 2021 | 223.15 | 233.10 | 234.80 | 210.00 | 1195459 | -3.42% |
| 17 Jun 2021 | 231.05 | 228.70 | 236.90 | 225.30 | 878049 | -0.86% |
| 16 Jun 2021 | 233.05 | 245.15 | 246.60 | 228.85 | 3528685 | -3.88% |
| 15 Jun 2021 | 242.45 | 209.00 | 247.70 | 209.00 | 7782934 | 17.44% |
| 14 Jun 2021 | 206.45 | 201.40 | 212.05 | 196.20 | 4217509 | 5.47% |
| 11 Jun 2021 | 195.75 | 189.50 | 199.80 | 185.10 | 1388483 | 4.21% |
| 10 Jun 2021 | 187.85 | 184.85 | 192.50 | 184.50 | 875367 | 2.37% |
| 09 Jun 2021 | 183.50 | 192.50 | 196.50 | 181.45 | 1178844 | -3.45% |
| 08 Jun 2021 | 190.05 | 183.00 | 194.70 | 182.20 | 3292254 | 6.38% |
| 07 Jun 2021 | 178.65 | 169.90 | 184.90 | 168.65 | 2461072 | 8.31% |
| 04 Jun 2021 | 164.95 | 166.05 | 168.45 | 164.45 | 295072 | 0.06% |
| 03 Jun 2021 | 164.85 | 168.15 | 169.90 | 164.20 | 291548 | -1.20% |
| 02 Jun 2021 | 166.85 | 166.50 | 170.80 | 165.00 | 357449 | 0.36% |
| 01 Jun 2021 | 166.25 | 170.00 | 173.40 | 163.70 | 433935 | -1.92% |
| 31 May 2021 | 169.50 | 176.00 | 179.15 | 167.10 | 1492313 | 0.71% |
| 28 May 2021 | 168.30 | 163.90 | 172.90 | 162.50 | 861117 | 3.13% |
| 27 May 2021 | 163.20 | 169.95 | 171.65 | 161.55 | 486523 | -3.23% |
| 26 May 2021 | 168.65 | 173.70 | 173.80 | 167.50 | 518565 | -2.15% |
| 25 May 2021 | 172.35 | 173.65 | 177.50 | 168.20 | 1284229 | 1.92% |
| 24 May 2021 | 169.10 | 160.20 | 171.40 | 160.20 | 1009149 | 6.25% |
| 21 May 2021 | 159.15 | 157.90 | 163.40 | 156.75 | 502344 | 1.53% |
| 20 May 2021 | 156.75 | 158.40 | 159.00 | 155.60 | 220415 | -0.25% |
| 19 May 2021 | 157.15 | 153.95 | 162.00 | 153.55 | 693257 | 2.54% |
| 18 May 2021 | 153.25 | 144.00 | 154.90 | 143.00 | 767877 | 7.28% |
| 17 May 2021 | 142.85 | 141.10 | 144.50 | 141.10 | 93861 | 0.53% |
| 14 May 2021 | 142.10 | 146.35 | 147.20 | 141.20 | 205211 | -2.13% |
| 12 May 2021 | 145.20 | 147.80 | 149.60 | 144.75 | 151893 | -1.79% |
| 11 May 2021 | 147.85 | 143.50 | 149.20 | 142.55 | 321148 | 2.14% |
| 10 May 2021 | 144.75 | 144.00 | 147.35 | 139.45 | 365544 | 2.12% |
| 07 May 2021 | 141.75 | 142.50 | 143.95 | 141.00 | 151127 | 0.60% |
| 06 May 2021 | 140.90 | 146.50 | 146.50 | 140.50 | 254974 | -2.93% |
| 05 May 2021 | 145.15 | 145.00 | 147.00 | 144.00 | 133714 | 0.66% |
| 04 May 2021 | 144.20 | 147.00 | 147.95 | 144.10 | 135814 | -1.13% |
| 03 May 2021 | 145.85 | 143.55 | 148.65 | 142.95 | 157204 | 0.34% |
| 30 Apr 2021 | 145.35 | 146.90 | 149.95 | 144.70 | 231591 | -1.99% |
| 29 Apr 2021 | 148.30 | 151.20 | 153.80 | 148.00 | 134833 | -1.20% |
| 28 Apr 2021 | 150.10 | 148.90 | 154.00 | 148.90 | 194097 | 1.35% |
| 27 Apr 2021 | 148.10 | 148.50 | 149.65 | 146.85 | 120226 | 0.27% |
| 26 Apr 2021 | 147.70 | 149.10 | 150.00 | 146.20 | 181497 | -0.71% |
| 23 Apr 2021 | 148.75 | 147.20 | 155.50 | 145.05 | 296778 | 1.57% |
| 22 Apr 2021 | 146.45 | 144.00 | 149.00 | 144.00 | 184791 | -1.08% |
| 20 Apr 2021 | 148.05 | 149.50 | 151.95 | 147.30 | 200896 | -0.34% |
| 19 Apr 2021 | 148.55 | 148.00 | 150.00 | 142.30 | 199091 | -2.94% |
| 16 Apr 2021 | 153.05 | 153.55 | 156.00 | 149.10 | 181177 | 0.39% |
| 15 Apr 2021 | 152.45 | 152.70 | 154.05 | 148.35 | 150168 | -0.26% |
| 13 Apr 2021 | 152.85 | 150.80 | 156.90 | 150.60 | 213169 | 1.76% |
| 12 Apr 2021 | 150.20 | 163.70 | 163.70 | 149.35 | 450077 | -8.91% |
| 09 Apr 2021 | 164.90 | 158.70 | 169.00 | 158.70 | 658334 | 3.91% |
| 08 Apr 2021 | 158.70 | 160.80 | 163.90 | 157.00 | 281985 | -0.81% |
| 07 Apr 2021 | 160.00 | 158.45 | 164.70 | 158.45 | 187402 | 1.01% |
| 06 Apr 2021 | 158.40 | 160.00 | 166.80 | 157.00 | 398568 | -0.31% |
| 05 Apr 2021 | 158.90 | 161.95 | 161.95 | 153.50 | 272422 | -1.33% |
| 01 Apr 2021 | 161.05 | 158.00 | 163.90 | 156.05 | 303672 | 4.34% |
| 31 Mar 2021 | 154.35 | 155.70 | 159.00 | 153.95 | 155182 | -0.29% |
| 30 Mar 2021 | 154.80 | 156.50 | 157.95 | 154.05 | 135529 | -0.29% |
| 26 Mar 2021 | 155.25 | 150.00 | 158.80 | 150.00 | 407632 | 6.15% |
| 25 Mar 2021 | 146.25 | 155.95 | 155.95 | 144.50 | 524150 | -5.43% |
| 24 Mar 2021 | 154.65 | 163.05 | 164.90 | 153.20 | 459741 | -5.15% |
| 23 Mar 2021 | 163.05 | 160.50 | 165.20 | 160.50 | 261745 | 1.72% |
| 22 Mar 2021 | 160.30 | 157.00 | 164.50 | 154.00 | 356579 | 2.66% |
| 19 Mar 2021 | 156.15 | 152.90 | 159.50 | 145.05 | 417495 | 1.20% |
| 18 Mar 2021 | 154.30 | 167.70 | 168.30 | 148.85 | 807619 | -6.68% |
| 17 Mar 2021 | 165.35 | 171.90 | 173.80 | 163.50 | 744640 | -3.05% |
| 16 Mar 2021 | 170.55 | 173.20 | 174.30 | 168.35 | 291294 | -1.02% |
| 15 Mar 2021 | 172.30 | 168.15 | 174.35 | 162.65 | 914872 | 3.24% |
| 12 Mar 2021 | 166.90 | 165.70 | 175.00 | 159.10 | 3278642 | 1.74% |
| 10 Mar 2021 | 164.05 | 165.90 | 170.70 | 162.85 | 192274 | -0.42% |
| 09 Mar 2021 | 164.75 | 172.00 | 175.90 | 163.30 | 564340 | -2.28% |
| 08 Mar 2021 | 168.60 | 159.00 | 171.00 | 158.50 | 966040 | 6.47% |
| 05 Mar 2021 | 158.35 | 156.40 | 166.35 | 155.00 | 720797 | 1.73% |
| 04 Mar 2021 | 155.65 | 154.50 | 157.85 | 154.50 | 151288 | 0.39% |
| 03 Mar 2021 | 155.05 | 156.30 | 158.40 | 154.50 | 145682 | -0.48% |
| 02 Mar 2021 | 155.80 | 156.95 | 159.00 | 155.00 | 164635 | 0.35% |
| 01 Mar 2021 | 155.25 | 161.95 | 161.95 | 155.00 | 170729 | -0.70% |
| 26 Feb 2021 | 156.35 | 150.60 | 160.00 | 150.60 | 298484 | 0.48% |
| 25 Feb 2021 | 155.60 | 155.40 | 157.50 | 155.00 | 150823 | 0.68% |
| 24 Feb 2021 | 154.55 | 155.50 | 157.95 | 154.00 | 70100 | -0.06% |
| 23 Feb 2021 | 154.65 | 153.85 | 156.50 | 153.00 | 149598 | 1.41% |
| 22 Feb 2021 | 152.50 | 160.40 | 160.70 | 151.55 | 368912 | -4.36% |
| 19 Feb 2021 | 159.45 | 157.80 | 165.50 | 151.65 | 819286 | 1.01% |
| 18 Feb 2021 | 157.85 | 159.00 | 161.00 | 156.30 | 208926 | -0.38% |
| 17 Feb 2021 | 158.45 | 155.90 | 161.00 | 155.55 | 247653 | 1.67% |
| 16 Feb 2021 | 155.85 | 162.25 | 162.45 | 155.10 | 287116 | -3.44% |
| 15 Feb 2021 | 161.40 | 165.30 | 166.30 | 161.10 | 232066 | -1.82% |
| 12 Feb 2021 | 164.40 | 163.00 | 164.85 | 161.80 | 332392 | 1.36% |
| 11 Feb 2021 | 162.20 | 165.00 | 167.50 | 160.85 | 419664 | -2.55% |
| 10 Feb 2021 | 166.45 | 161.50 | 171.30 | 161.50 | 999406 | 3.19% |
| 09 Feb 2021 | 161.30 | 161.45 | 165.00 | 157.35 | 921234 | 1.29% |
| 08 Feb 2021 | 159.25 | 159.90 | 165.25 | 153.10 | 1533349 | 5.99% |
| 05 Feb 2021 | 150.25 | 155.70 | 163.00 | 148.25 | 671485 | -2.12% |
| 04 Feb 2021 | 153.50 | 157.95 | 158.85 | 151.85 | 513727 | -3.25% |
| 03 Feb 2021 | 158.65 | 158.40 | 167.65 | 153.00 | 1654489 | 2.12% |
| 02 Feb 2021 | 155.35 | 146.65 | 155.35 | 142.70 | 1538509 | 9.98% |
| 01 Feb 2021 | 141.25 | 128.50 | 141.25 | 125.10 | 1530977 | 9.96% |
| 29 Jan 2021 | 128.45 | 136.00 | 136.00 | 127.30 | 374320 | -2.43% |
| 28 Jan 2021 | 131.65 | 130.10 | 134.95 | 130.10 | 238466 | -0.68% |
| 27 Jan 2021 | 132.55 | 128.80 | 133.50 | 126.70 | 294953 | 3.60% |
| 25 Jan 2021 | 127.95 | 131.55 | 134.00 | 126.20 | 288942 | -1.80% |
| 22 Jan 2021 | 130.30 | 132.70 | 133.65 | 128.50 | 298590 | -1.88% |
| 21 Jan 2021 | 132.80 | 138.95 | 138.95 | 132.00 | 279462 | -3.73% |
| 20 Jan 2021 | 137.95 | 130.80 | 139.35 | 130.25 | 745388 | 6.28% |
| 19 Jan 2021 | 129.80 | 130.00 | 132.45 | 129.05 | 201721 | 1.29% |
| 18 Jan 2021 | 128.15 | 132.80 | 133.10 | 126.00 | 393181 | -2.81% |
| 15 Jan 2021 | 131.85 | 136.00 | 137.75 | 130.00 | 269315 | -2.55% |
| 14 Jan 2021 | 135.30 | 137.10 | 139.90 | 133.25 | 249116 | -2.66% |
| 13 Jan 2021 | 139.00 | 140.35 | 142.55 | 138.00 | 278424 | -0.18% |
| 12 Jan 2021 | 139.25 | 138.70 | 141.75 | 137.95 | 170212 | 0.14% |
| 11 Jan 2021 | 139.05 | 143.05 | 143.05 | 137.25 | 295964 | -2.04% |
| 08 Jan 2021 | 141.95 | 144.90 | 146.35 | 140.80 | 267965 | -1.25% |
| 07 Jan 2021 | 143.75 | 144.00 | 146.55 | 143.10 | 327707 | 0.70% |
| 06 Jan 2021 | 142.75 | 146.65 | 147.80 | 140.00 | 488780 | -2.66% |
| 05 Jan 2021 | 146.65 | 141.75 | 149.50 | 140.50 | 1361252 | 2.59% |
| 04 Jan 2021 | 142.95 | 143.90 | 146.00 | 138.60 | 700191 | 0.14% |
| 01 Jan 2021 | 142.75 | 136.85 | 144.90 | 136.20 | 907253 | 5.00% |
| 31 Dec 2020 | 135.95 | 136.75 | 139.95 | 135.35 | 267176 | -0.04% |
| 30 Dec 2020 | 136.00 | 137.70 | 138.70 | 134.65 | 208781 | -1.23% |
| 29 Dec 2020 | 137.70 | 139.90 | 140.15 | 134.75 | 349122 | -0.97% |
| 28 Dec 2020 | 139.05 | 136.80 | 141.15 | 136.60 | 563371 | 2.66% |
| 24 Dec 2020 | 135.45 | 139.00 | 139.85 | 132.00 | 524982 | -2.34% |
| 23 Dec 2020 | 138.70 | 131.95 | 139.40 | 130.70 | 762760 | 5.80% |
| 22 Dec 2020 | 131.10 | 127.00 | 131.95 | 122.75 | 779518 | 3.23% |
| 21 Dec 2020 | 127.00 | 140.00 | 141.40 | 121.00 | 2024252 | -5.22% |
| 18 Dec 2020 | 134.00 | 125.30 | 135.00 | 121.50 | 1027163 | 7.33% |
| 17 Dec 2020 | 124.85 | 132.10 | 132.80 | 123.45 | 503424 | -5.09% |
| 16 Dec 2020 | 131.55 | 133.00 | 133.25 | 130.00 | 392387 | -0.45% |
| 15 Dec 2020 | 132.15 | 131.40 | 136.00 | 130.15 | 966143 | 1.30% |
| 14 Dec 2020 | 130.45 | 121.70 | 132.00 | 118.50 | 1541000 | 7.19% |
| 11 Dec 2020 | 121.70 | 122.85 | 124.95 | 121.00 | 288711 | -0.33% |
| 10 Dec 2020 | 122.10 | 119.10 | 125.00 | 112.00 | 606188 | 0.99% |
| 09 Dec 2020 | 120.90 | 123.95 | 125.25 | 120.00 | 195837 | -1.67% |
| 08 Dec 2020 | 122.95 | 124.40 | 125.40 | 120.10 | 309954 | -0.49% |
| 07 Dec 2020 | 123.55 | 126.00 | 127.00 | 122.80 | 381975 | -0.76% |
| 04 Dec 2020 | 124.50 | 122.00 | 129.00 | 122.00 | 727191 | 0.12% |
| 03 Dec 2020 | 124.35 | 124.25 | 126.00 | 122.00 | 517414 | 1.06% |
| 02 Dec 2020 | 123.05 | 128.00 | 133.00 | 117.15 | 1690269 | -3.07% |
| 01 Dec 2020 | 126.95 | 115.00 | 128.45 | 115.00 | 2949736 | 12.05% |
| 27 Nov 2020 | 113.30 | 102.00 | 115.50 | 102.00 | 2883474 | 12.57% |
| 26 Nov 2020 | 100.65 | 92.95 | 106.40 | 92.05 | 2626041 | 8.93% |
| 25 Nov 2020 | 92.40 | 93.95 | 96.05 | 91.80 | 562797 | -1.12% |
| 24 Nov 2020 | 93.45 | 95.00 | 96.00 | 93.10 | 279661 | -1.22% |
| 23 Nov 2020 | 94.60 | 89.45 | 95.50 | 89.45 | 702289 | 5.88% |
| 20 Nov 2020 | 89.35 | 90.60 | 92.35 | 87.80 | 386950 | -1.22% |
| 19 Nov 2020 | 90.45 | 93.20 | 96.25 | 89.35 | 798232 | -3.11% |
| 18 Nov 2020 | 93.35 | 87.55 | 97.60 | 87.30 | 1282688 | 6.99% |
| 17 Nov 2020 | 87.25 | 87.30 | 91.15 | 86.20 | 722396 | -0.06% |
| 14 Nov 2020 | 87.30 | 81.00 | 89.90 | 79.10 | 1317785 | 12.72% |
| 13 Nov 2020 | 77.45 | 73.60 | 78.00 | 73.60 | 398511 | 3.68% |
| 12 Nov 2020 | 74.70 | 75.00 | 77.30 | 74.45 | 160152 | -0.40% |
| 11 Nov 2020 | 75.00 | 77.90 | 77.95 | 74.65 | 170951 | -3.04% |
| 10 Nov 2020 | 77.35 | 77.00 | 79.70 | 76.60 | 436031 | 1.31% |
| 09 Nov 2020 | 76.35 | 72.95 | 78.50 | 70.70 | 704491 | 4.88% |
| 06 Nov 2020 | 72.80 | 71.35 | 74.20 | 71.00 | 332793 | 2.25% |
| 05 Nov 2020 | 71.20 | 73.00 | 73.00 | 70.65 | 111364 | -0.97% |
| 04 Nov 2020 | 71.90 | 72.55 | 72.85 | 70.55 | 157402 | 0.35% |
| 03 Nov 2020 | 71.65 | 72.55 | 73.50 | 71.20 | 426855 | -1.24% |
| 02 Nov 2020 | 72.55 | 71.70 | 73.15 | 69.30 | 154012 | 2.11% |
| 30 Oct 2020 | 71.05 | 69.80 | 71.80 | 69.80 | 127936 | 2.90% |
| 29 Oct 2020 | 69.05 | 70.85 | 71.10 | 68.55 | 89844 | -3.36% |
| 28 Oct 2020 | 71.45 | 69.90 | 73.60 | 69.90 | 233763 | 2.14% |
| 27 Oct 2020 | 69.95 | 69.60 | 70.55 | 68.30 | 76193 | 0.65% |
| 26 Oct 2020 | 69.50 | 72.05 | 72.25 | 68.80 | 135021 | -3.54% |
| 23 Oct 2020 | 72.05 | 72.00 | 73.05 | 71.05 | 224632 | 0.42% |
| 22 Oct 2020 | 71.75 | 71.00 | 72.50 | 71.00 | 71253 | -0.07% |
| 21 Oct 2020 | 71.80 | 69.70 | 72.40 | 69.70 | 195966 | 2.64% |
| 20 Oct 2020 | 69.95 | 70.05 | 71.80 | 67.20 | 183327 | -0.99% |
| 19 Oct 2020 | 70.65 | 69.20 | 71.90 | 69.10 | 93384 | 3.14% |
| 16 Oct 2020 | 68.50 | 68.10 | 69.95 | 68.00 | 116239 | -0.51% |
| 15 Oct 2020 | 68.85 | 70.05 | 71.60 | 68.00 | 223911 | -1.85% |
| 14 Oct 2020 | 70.15 | 71.45 | 72.30 | 69.60 | 223318 | 0.72% |
| 13 Oct 2020 | 69.65 | 71.00 | 71.65 | 69.10 | 105585 | -1.97% |
| 12 Oct 2020 | 71.05 | 72.90 | 73.45 | 70.00 | 254263 | -1.59% |
| 09 Oct 2020 | 72.20 | 71.60 | 73.55 | 71.05 | 135257 | 1.12% |
| 08 Oct 2020 | 71.40 | 74.90 | 75.35 | 70.65 | 244901 | -4.61% |
| 07 Oct 2020 | 74.85 | 74.90 | 78.00 | 74.25 | 502009 | 0.74% |
| 06 Oct 2020 | 74.30 | 75.00 | 76.45 | 73.65 | 286881 | -0.13% |
| 05 Oct 2020 | 74.40 | 73.00 | 77.35 | 73.00 | 913430 | 2.90% |
| 01 Oct 2020 | 72.30 | 67.65 | 73.50 | 66.85 | 748118 | 7.83% |
| 30 Sep 2020 | 67.05 | 68.30 | 68.30 | 66.60 | 102901 | -1.47% |
| 29 Sep 2020 | 68.05 | 68.90 | 68.90 | 67.50 | 115521 | -0.44% |
| 28 Sep 2020 | 68.35 | 68.80 | 69.25 | 68.00 | 124833 | 0.15% |
| 25 Sep 2020 | 68.25 | 67.95 | 69.80 | 67.45 | 225825 | 1.19% |
| 24 Sep 2020 | 67.45 | 66.00 | 68.00 | 65.10 | 194612 | 0.82% |
| 23 Sep 2020 | 66.90 | 65.95 | 68.60 | 65.95 | 234512 | 2.37% |
| 22 Sep 2020 | 65.35 | 68.00 | 68.35 | 63.05 | 272876 | -1.80% |
| 21 Sep 2020 | 66.55 | 68.85 | 68.85 | 65.25 | 188130 | -2.70% |
| 18 Sep 2020 | 68.40 | 69.90 | 70.20 | 68.00 | 187653 | -1.16% |
| 17 Sep 2020 | 69.20 | 69.10 | 71.35 | 68.65 | 264896 | 0.44% |
| 16 Sep 2020 | 68.90 | 68.50 | 69.50 | 67.25 | 254444 | 0.58% |
| 15 Sep 2020 | 68.50 | 69.35 | 70.35 | 67.70 | 397559 | -0.44% |
| 14 Sep 2020 | 68.80 | 64.70 | 70.00 | 64.20 | 732919 | 7.17% |
| 11 Sep 2020 | 64.20 | 63.50 | 66.20 | 63.10 | 535754 | 0.63% |
| 10 Sep 2020 | 63.80 | 61.45 | 64.50 | 61.45 | 311240 | 5.98% |
| 09 Sep 2020 | 60.20 | 60.00 | 61.50 | 58.25 | 212201 | -0.91% |
| 08 Sep 2020 | 60.75 | 61.70 | 62.75 | 60.50 | 97376 | -1.54% |
| 07 Sep 2020 | 61.70 | 63.75 | 63.75 | 61.30 | 271311 | -1.75% |
| 04 Sep 2020 | 62.80 | 60.00 | 64.00 | 60.00 | 170097 | 0.48% |
| 03 Sep 2020 | 62.50 | 63.30 | 63.90 | 62.20 | 110536 | -0.71% |
| 02 Sep 2020 | 62.95 | 62.50 | 64.00 | 61.60 | 151105 | 2.36% |
| 01 Sep 2020 | 61.50 | 60.60 | 64.95 | 60.60 | 444353 | -0.40% |
| 31 Aug 2020 | 61.75 | 67.65 | 68.40 | 61.00 | 631165 | -7.56% |
| 28 Aug 2020 | 66.80 | 69.25 | 69.30 | 66.25 | 332333 | -2.12% |
| 27 Aug 2020 | 68.25 | 68.75 | 69.60 | 68.05 | 233910 | 0.07% |
| 26 Aug 2020 | 68.20 | 69.10 | 71.00 | 67.70 | 332113 | -0.51% |
| 25 Aug 2020 | 68.55 | 69.95 | 70.90 | 66.00 | 395548 | -1.22% |
| 24 Aug 2020 | 69.40 | 71.45 | 72.60 | 69.10 | 296065 | -2.05% |
| 21 Aug 2020 | 70.85 | 73.85 | 74.55 | 70.50 | 492153 | -2.81% |
| 20 Aug 2020 | 72.90 | 68.80 | 73.55 | 67.95 | 1030586 | 3.70% |
| 19 Aug 2020 | 70.30 | 67.00 | 74.20 | 66.00 | 3072355 | 8.15% |
| 18 Aug 2020 | 65.00 | 64.05 | 66.55 | 63.60 | 590916 | 2.28% |
| 17 Aug 2020 | 63.55 | 62.20 | 64.70 | 61.30 | 597216 | 3.25% |
| 14 Aug 2020 | 61.55 | 61.95 | 65.60 | 60.30 | 1100098 | 0.08% |
| 13 Aug 2020 | 61.50 | 61.15 | 62.50 | 60.00 | 367570 | 1.49% |
| 12 Aug 2020 | 60.60 | 57.00 | 61.80 | 56.50 | 781034 | 5.85% |
| 11 Aug 2020 | 57.25 | 57.00 | 58.65 | 57.00 | 196438 | -1.04% |
| 10 Aug 2020 | 57.85 | 57.30 | 60.00 | 56.00 | 794506 | 1.94% |
| 07 Aug 2020 | 56.75 | 58.00 | 58.95 | 56.55 | 305216 | -1.56% |
| 06 Aug 2020 | 57.65 | 58.55 | 59.30 | 57.30 | 112314 | -0.60% |
| 05 Aug 2020 | 58.00 | 57.80 | 59.35 | 57.35 | 277310 | 1.22% |
| 04 Aug 2020 | 57.30 | 55.90 | 58.50 | 55.90 | 141986 | 2.50% |
| 03 Aug 2020 | 55.90 | 55.75 | 57.05 | 55.20 | 101980 | -0.80% |
| 31 Jul 2020 | 56.35 | 57.15 | 57.60 | 55.80 | 207161 | -1.40% |
| 30 Jul 2020 | 57.15 | 58.50 | 60.65 | 56.80 | 364237 | -1.89% |
| 29 Jul 2020 | 58.25 | 55.85 | 60.30 | 55.70 | 515334 | 5.14% |
| 28 Jul 2020 | 55.40 | 56.75 | 57.20 | 55.00 | 233897 | -1.51% |
| 27 Jul 2020 | 56.25 | 59.05 | 59.05 | 55.55 | 201117 | -4.09% |
| 24 Jul 2020 | 58.65 | 59.40 | 60.20 | 58.10 | 206581 | -1.59% |
| 23 Jul 2020 | 59.60 | 58.80 | 60.40 | 58.70 | 197800 | 1.97% |
| 22 Jul 2020 | 58.45 | 59.65 | 59.85 | 57.85 | 183575 | -1.76% |
| 21 Jul 2020 | 59.50 | 60.60 | 61.60 | 59.40 | 364291 | -1.00% |
| 20 Jul 2020 | 60.10 | 61.90 | 62.30 | 59.50 | 203754 | -2.75% |
| 17 Jul 2020 | 61.80 | 59.20 | 63.15 | 59.20 | 567653 | 4.39% |
| 16 Jul 2020 | 59.20 | 58.45 | 60.40 | 56.15 | 498530 | 1.63% |
| 15 Jul 2020 | 58.25 | 59.90 | 61.00 | 58.00 | 183762 | -2.02% |
| 14 Jul 2020 | 59.45 | 61.00 | 61.60 | 58.55 | 249778 | -3.33% |
| 13 Jul 2020 | 61.50 | 62.55 | 64.00 | 60.45 | 333626 | -0.81% |
| 10 Jul 2020 | 62.00 | 63.50 | 63.85 | 61.50 | 305127 | -2.36% |
| 09 Jul 2020 | 63.50 | 62.95 | 65.40 | 62.55 | 607573 | 1.11% |
| 08 Jul 2020 | 62.80 | 64.15 | 66.20 | 62.50 | 721140 | -1.26% |
| 07 Jul 2020 | 63.60 | 66.25 | 66.25 | 62.50 | 924481 | -4.50% |
| 06 Jul 2020 | 66.60 | 63.50 | 70.00 | 63.00 | 2528453 | 5.88% |
| 03 Jul 2020 | 62.90 | 59.15 | 63.35 | 58.00 | 1418813 | 6.97% |
| 02 Jul 2020 | 58.80 | 54.70 | 61.50 | 54.55 | 1604202 | 8.49% |
| 01 Jul 2020 | 54.20 | 54.65 | 55.10 | 54.00 | 151378 | -0.46% |
| 30 Jun 2020 | 54.45 | 55.20 | 56.65 | 54.25 | 327857 | -0.55% |
| 29 Jun 2020 | 54.75 | 56.50 | 56.90 | 54.20 | 258349 | -2.41% |
| 26 Jun 2020 | 56.10 | 57.80 | 58.30 | 55.90 | 309140 | -2.09% |
| 25 Jun 2020 | 57.30 | 55.10 | 58.50 | 54.00 | 508555 | 4.47% |
| 24 Jun 2020 | 54.85 | 58.20 | 58.60 | 54.55 | 329250 | -4.94% |
| 23 Jun 2020 | 57.70 | 57.00 | 58.70 | 57.00 | 358420 | 1.50% |
| 22 Jun 2020 | 56.85 | 58.40 | 60.35 | 56.50 | 529903 | -1.98% |
| 19 Jun 2020 | 58.00 | 58.00 | 59.95 | 57.10 | 691220 | 0.69% |
| 18 Jun 2020 | 57.60 | 52.00 | 58.00 | 52.00 | 894125 | 9.30% |
| 17 Jun 2020 | 52.70 | 52.00 | 54.60 | 52.00 | 218543 | 0.96% |
| 16 Jun 2020 | 52.20 | 56.45 | 57.60 | 51.05 | 579463 | -5.43% |
| 15 Jun 2020 | 55.20 | 54.00 | 58.40 | 51.80 | 1470152 | 1.01% |
| 12 Jun 2020 | 54.65 | 51.05 | 55.00 | 48.75 | 620244 | 1.49% |
| 11 Jun 2020 | 53.85 | 52.25 | 59.00 | 52.25 | 1176090 | 3.56% |
| 10 Jun 2020 | 52.00 | 49.00 | 52.90 | 48.50 | 563438 | 6.12% |
| 09 Jun 2020 | 49.00 | 51.50 | 51.50 | 48.50 | 226886 | -1.41% |
| 08 Jun 2020 | 49.70 | 51.00 | 51.95 | 49.20 | 439482 | 0.30% |
| 05 Jun 2020 | 49.55 | 46.50 | 50.85 | 46.50 | 441159 | 5.88% |
| 04 Jun 2020 | 46.80 | 47.50 | 47.90 | 46.00 | 141803 | -0.85% |
| 03 Jun 2020 | 47.20 | 48.00 | 49.15 | 45.50 | 216295 | -1.26% |
| 02 Jun 2020 | 47.80 | 48.95 | 50.00 | 47.35 | 230490 | -1.14% |
| 01 Jun 2020 | 48.35 | 45.85 | 49.45 | 45.60 | 452796 | 6.73% |
| 29 May 2020 | 45.30 | 45.50 | 47.70 | 44.30 | 341354 | -1.95% |
| 28 May 2020 | 46.20 | 47.25 | 47.80 | 46.00 | 191855 | -2.22% |
| 27 May 2020 | 47.25 | 42.80 | 50.00 | 42.10 | 1048075 | 11.44% |
| 26 May 2020 | 42.40 | 42.15 | 42.70 | 42.10 | 68312 | 0.59% |
| 22 May 2020 | 42.15 | 42.00 | 42.90 | 41.60 | 79831 | 0.00% |
| 21 May 2020 | 42.15 | 41.95 | 43.95 | 41.95 | 179398 | 0.48% |
| 20 May 2020 | 41.95 | 42.50 | 43.25 | 41.20 | 99198 | -0.24% |
| 19 May 2020 | 42.05 | 41.75 | 43.20 | 41.65 | 98152 | 0.84% |
| 18 May 2020 | 41.70 | 45.50 | 45.50 | 41.00 | 131782 | -5.23% |
| 15 May 2020 | 44.00 | 44.35 | 44.70 | 43.70 | 138622 | 0.69% |
| 14 May 2020 | 43.70 | 43.50 | 44.60 | 43.40 | 84514 | -2.02% |
| 13 May 2020 | 44.60 | 44.90 | 45.75 | 43.40 | 288226 | 5.19% |
| 12 May 2020 | 42.40 | 43.45 | 43.45 | 41.60 | 132519 | -1.74% |
| 11 May 2020 | 43.15 | 43.35 | 44.80 | 43.00 | 152901 | 0.58% |
| 08 May 2020 | 42.90 | 42.20 | 47.25 | 42.20 | 445845 | 4.00% |
| 07 May 2020 | 41.25 | 41.40 | 43.00 | 41.15 | 103079 | -1.55% |
| 06 May 2020 | 41.90 | 43.35 | 45.00 | 41.50 | 234609 | -4.45% |
| 05 May 2020 | 43.85 | 45.70 | 46.50 | 43.50 | 149793 | -1.79% |
| 04 May 2020 | 44.65 | 46.00 | 46.70 | 44.10 | 192399 | -4.90% |
| 30 Apr 2020 | 46.95 | 47.00 | 49.50 | 46.45 | 480625 | 0.75% |
| 29 Apr 2020 | 46.60 | 46.50 | 48.25 | 45.50 | 254930 | 2.08% |
| 28 Apr 2020 | 45.65 | 46.90 | 46.90 | 45.10 | 94897 | 0.66% |
| 27 Apr 2020 | 45.35 | 46.05 | 47.00 | 45.00 | 78074 | -0.22% |
| 24 Apr 2020 | 45.45 | 45.50 | 47.35 | 44.45 | 82447 | -1.62% |
| 23 Apr 2020 | 46.20 | 47.00 | 48.00 | 43.25 | 105500 | 0.54% |
| 22 Apr 2020 | 45.95 | 47.50 | 48.00 | 43.00 | 144885 | -1.39% |
| 21 Apr 2020 | 46.60 | 48.05 | 49.35 | 45.90 | 249687 | -7.91% |
| 20 Apr 2020 | 50.60 | 46.25 | 52.55 | 46.00 | 1112363 | 10.60% |
| 17 Apr 2020 | 45.75 | 49.40 | 49.80 | 45.00 | 659402 | 2.81% |
| 16 Apr 2020 | 44.50 | 38.00 | 45.45 | 38.00 | 744948 | 17.41% |
| 15 Apr 2020 | 37.90 | 38.95 | 40.00 | 36.65 | 406223 | 4.26% |
| 13 Apr 2020 | 36.35 | 37.35 | 37.45 | 34.50 | 219018 | 0.83% |
| 09 Apr 2020 | 36.05 | 35.00 | 38.80 | 34.05 | 529637 | 8.42% |
| 08 Apr 2020 | 33.25 | 32.75 | 35.20 | 32.55 | 244708 | 0.91% |
| 07 Apr 2020 | 32.95 | 33.00 | 34.25 | 32.25 | 322489 | 4.27% |
| 03 Apr 2020 | 31.60 | 34.50 | 34.50 | 31.35 | 277020 | -3.95% |
| 01 Apr 2020 | 32.90 | 33.20 | 35.50 | 32.50 | 225922 | -3.94% |
| 31 Mar 2020 | 34.25 | 35.50 | 36.00 | 33.85 | 210681 | -0.29% |
| 30 Mar 2020 | 34.35 | 37.00 | 37.00 | 34.00 | 187745 | -7.91% |
| 27 Mar 2020 | 37.30 | 39.50 | 41.40 | 36.40 | 216718 | -2.48% |
| 26 Mar 2020 | 38.25 | 38.55 | 40.50 | 37.05 | 120739 | 0.92% |
| 25 Mar 2020 | 37.90 | 37.00 | 41.25 | 36.00 | 77509 | 0.26% |
| 24 Mar 2020 | 37.80 | 34.50 | 38.05 | 34.50 | 112203 | 9.25% |
| 23 Mar 2020 | 34.60 | 40.50 | 41.30 | 33.95 | 207152 | -18.40% |
| 20 Mar 2020 | 42.40 | 40.55 | 43.65 | 40.05 | 206357 | 2.79% |
| 19 Mar 2020 | 41.25 | 42.10 | 44.50 | 39.50 | 178055 | -8.54% |
| 18 Mar 2020 | 45.10 | 46.25 | 48.15 | 43.60 | 107669 | -3.84% |
| 17 Mar 2020 | 46.90 | 49.00 | 49.00 | 46.40 | 94063 | -1.26% |
| 16 Mar 2020 | 47.50 | 48.00 | 49.35 | 45.10 | 132035 | -5.57% |
| 13 Mar 2020 | 50.30 | 47.00 | 52.50 | 41.70 | 246180 | -0.98% |
| 12 Mar 2020 | 50.80 | 56.55 | 56.90 | 50.00 | 183702 | -14.26% |
| 11 Mar 2020 | 59.25 | 57.70 | 63.95 | 57.70 | 157060 | -0.34% |
| 09 Mar 2020 | 59.45 | 64.85 | 64.85 | 58.05 | 187544 | -5.93% |
| 06 Mar 2020 | 63.20 | 63.00 | 64.50 | 58.85 | 75823 | -2.54% |
| 05 Mar 2020 | 64.85 | 66.00 | 66.00 | 64.15 | 79433 | 0.78% |
| 04 Mar 2020 | 64.35 | 68.20 | 70.30 | 64.00 | 221923 | -5.65% |
| 03 Mar 2020 | 68.20 | 69.00 | 70.00 | 67.80 | 63356 | 0.15% |
| 02 Mar 2020 | 68.10 | 71.00 | 72.45 | 67.00 | 136309 | -2.78% |
| 28 Feb 2020 | 70.05 | 70.00 | 71.00 | 66.65 | 191218 | -0.43% |
| 27 Feb 2020 | 70.35 | 71.90 | 71.95 | 70.10 | 78690 | -0.99% |
| 26 Feb 2020 | 71.05 | 71.50 | 74.75 | 70.10 | 264451 | -0.98% |
| 25 Feb 2020 | 71.75 | 74.00 | 75.20 | 71.40 | 166195 | -2.97% |
| 24 Feb 2020 | 73.95 | 76.00 | 76.00 | 73.65 | 78518 | -2.44% |
| 20 Feb 2020 | 75.80 | 76.15 | 77.80 | 75.50 | 100880 | -1.30% |
| 19 Feb 2020 | 76.80 | 76.40 | 78.25 | 76.05 | 59389 | 0.33% |
| 18 Feb 2020 | 76.55 | 77.80 | 77.80 | 76.00 | 49431 | -1.10% |
| 17 Feb 2020 | 77.40 | 77.40 | 78.50 | 77.05 | 54549 | 0.13% |
| 14 Feb 2020 | 77.30 | 79.85 | 79.85 | 77.05 | 95207 | -2.28% |
| 13 Feb 2020 | 79.10 | 78.55 | 79.90 | 77.00 | 61304 | 0.51% |
| 12 Feb 2020 | 78.70 | 80.25 | 81.00 | 78.50 | 83519 | -1.63% |
| 11 Feb 2020 | 80.00 | 82.65 | 83.10 | 79.60 | 78847 | -2.26% |
| 10 Feb 2020 | 81.85 | 83.90 | 83.90 | 81.25 | 129605 | -1.56% |
| 07 Feb 2020 | 83.15 | 81.50 | 83.85 | 81.50 | 177544 | 2.21% |
| 06 Feb 2020 | 81.35 | 76.55 | 81.95 | 76.50 | 363014 | 7.39% |
| 05 Feb 2020 | 75.75 | 75.05 | 77.25 | 74.00 | 169724 | 1.88% |
| 04 Feb 2020 | 74.35 | 81.45 | 81.60 | 72.15 | 296918 | -7.75% |
| 03 Feb 2020 | 80.60 | 80.05 | 82.55 | 78.10 | 246898 | 0.25% |
| 01 Feb 2020 | 80.40 | 86.50 | 89.35 | 79.00 | 304140 | -6.94% |
| 31 Jan 2020 | 86.40 | 86.50 | 88.00 | 86.10 | 136388 | -0.97% |
| 30 Jan 2020 | 87.25 | 88.20 | 88.85 | 86.55 | 66249 | -1.08% |
| 29 Jan 2020 | 88.20 | 87.05 | 89.30 | 86.60 | 278383 | 2.14% |
| 28 Jan 2020 | 86.35 | 86.75 | 89.30 | 86.00 | 224742 | -0.46% |
| 27 Jan 2020 | 86.75 | 86.95 | 89.60 | 86.05 | 190143 | -0.34% |
| 24 Jan 2020 | 87.05 | 85.95 | 89.40 | 85.10 | 324691 | 1.87% |
| 23 Jan 2020 | 85.45 | 86.45 | 87.40 | 84.60 | 116608 | -0.75% |
| 22 Jan 2020 | 86.10 | 89.45 | 90.40 | 85.65 | 209720 | -2.55% |
| 21 Jan 2020 | 88.35 | 87.05 | 90.25 | 87.00 | 151358 | 0.68% |
| 20 Jan 2020 | 87.75 | 89.90 | 90.90 | 87.50 | 157505 | -2.01% |
| 17 Jan 2020 | 89.55 | 89.65 | 92.00 | 89.00 | 349501 | 1.02% |
| 16 Jan 2020 | 88.65 | 87.70 | 93.95 | 85.75 | 969118 | 1.84% |
| 15 Jan 2020 | 87.05 | 83.10 | 90.55 | 83.00 | 1190109 | 5.52% |
| 14 Jan 2020 | 82.50 | 82.55 | 84.15 | 82.00 | 98904 | -0.84% |
| 13 Jan 2020 | 83.20 | 81.30 | 84.45 | 80.80 | 176247 | 2.72% |
| 10 Jan 2020 | 81.00 | 81.20 | 83.95 | 79.50 | 170753 | -0.12% |
| 09 Jan 2020 | 81.10 | 82.60 | 82.60 | 79.75 | 165019 | 2.21% |
| 08 Jan 2020 | 79.35 | 79.60 | 81.75 | 78.50 | 164370 | -3.00% |
| 07 Jan 2020 | 81.80 | 81.40 | 82.80 | 80.10 | 152142 | 3.02% |
| 06 Jan 2020 | 79.40 | 83.20 | 83.25 | 78.60 | 184251 | -4.57% |
| 03 Jan 2020 | 83.20 | 83.40 | 86.40 | 79.10 | 958863 | 1.09% |
| 02 Jan 2020 | 82.30 | 71.65 | 86.40 | 71.65 | 1395417 | 14.31% |
| 01 Jan 2020 | 72.00 | 75.10 | 75.20 | 71.20 | 115215 | -3.03% |
| 31 Dec 2019 | 74.25 | 72.90 | 75.70 | 71.65 | 191727 | 1.78% |
| 30 Dec 2019 | 72.95 | 71.60 | 73.75 | 70.65 | 63175 | 1.89% |
| 27 Dec 2019 | 71.60 | 71.00 | 72.60 | 69.80 | 56872 | 1.85% |
| 26 Dec 2019 | 70.30 | 71.10 | 72.50 | 70.10 | 72002 | -2.02% |
| 24 Dec 2019 | 71.75 | 70.40 | 72.20 | 69.30 | 77928 | 1.92% |
| 23 Dec 2019 | 70.40 | 71.05 | 71.20 | 68.95 | 49510 | 0.43% |
| 20 Dec 2019 | 70.10 | 70.65 | 71.95 | 69.75 | 78509 | -0.71% |
| 19 Dec 2019 | 70.60 | 71.65 | 72.20 | 70.50 | 79088 | -2.22% |
| 18 Dec 2019 | 72.20 | 73.80 | 73.95 | 71.10 | 92700 | -1.10% |
| 17 Dec 2019 | 73.00 | 71.10 | 73.80 | 71.10 | 45839 | 0.55% |
| 16 Dec 2019 | 72.60 | 72.30 | 75.10 | 71.35 | 111651 | 0.41% |
| 13 Dec 2019 | 72.30 | 71.85 | 73.20 | 71.00 | 64391 | 1.76% |
| 12 Dec 2019 | 71.05 | 70.00 | 71.80 | 69.60 | 90365 | 2.60% |
| 11 Dec 2019 | 69.25 | 69.50 | 71.40 | 69.10 | 66365 | -0.50% |
| 10 Dec 2019 | 69.60 | 71.05 | 72.80 | 69.15 | 70305 | -1.21% |
| 09 Dec 2019 | 70.45 | 69.80 | 72.00 | 69.40 | 71804 | 1.15% |
| 06 Dec 2019 | 69.65 | 71.65 | 73.00 | 68.00 | 106503 | -2.79% |
| 05 Dec 2019 | 71.65 | 73.45 | 74.50 | 71.00 | 280783 | -2.05% |
| 04 Dec 2019 | 73.15 | 74.45 | 75.30 | 72.45 | 81282 | -0.81% |
| 03 Dec 2019 | 73.75 | 76.00 | 77.25 | 73.10 | 115521 | -1.99% |
| 02 Dec 2019 | 75.25 | 78.00 | 78.30 | 74.90 | 56079 | -3.28% |
| 29 Nov 2019 | 77.80 | 78.95 | 79.20 | 76.85 | 94749 | 1.43% |
| 28 Nov 2019 | 76.70 | 75.40 | 79.60 | 75.40 | 119879 | 1.99% |
| 27 Nov 2019 | 75.20 | 77.25 | 77.25 | 74.60 | 62602 | -1.38% |
| 26 Nov 2019 | 76.25 | 78.70 | 78.90 | 75.70 | 47163 | -0.07% |
| 25 Nov 2019 | 76.30 | 75.85 | 79.35 | 75.55 | 85620 | 0.59% |
| 22 Nov 2019 | 75.85 | 79.00 | 80.20 | 75.10 | 78823 | -4.83% |
| 21 Nov 2019 | 79.70 | 80.25 | 82.50 | 79.40 | 66530 | -0.13% |
| 20 Nov 2019 | 79.80 | 81.40 | 82.20 | 79.75 | 114359 | -0.93% |
| 19 Nov 2019 | 80.55 | 82.00 | 82.45 | 80.10 | 270844 | -1.83% |
| 18 Nov 2019 | 82.05 | 83.00 | 83.95 | 81.60 | 236939 | -1.44% |
| 15 Nov 2019 | 83.25 | 84.50 | 84.75 | 80.25 | 131403 | -3.37% |
| 14 Nov 2019 | 86.15 | 86.50 | 87.45 | 84.00 | 133715 | -0.23% |
| 13 Nov 2019 | 86.35 | 86.25 | 87.75 | 85.00 | 97727 | 0.29% |
| 11 Nov 2019 | 86.10 | 84.20 | 86.95 | 84.05 | 54120 | 1.12% |
| 08 Nov 2019 | 85.15 | 88.25 | 88.35 | 84.95 | 146900 | -3.68% |
| 07 Nov 2019 | 88.40 | 84.75 | 90.80 | 82.00 | 288028 | 4.80% |
| 06 Nov 2019 | 84.35 | 84.00 | 84.90 | 83.50 | 59232 | 0.66% |
| 05 Nov 2019 | 83.80 | 84.20 | 84.75 | 83.50 | 151284 | -0.30% |
| 04 Nov 2019 | 84.05 | 81.55 | 84.60 | 81.55 | 79086 | 1.51% |
| 01 Nov 2019 | 82.80 | 82.05 | 83.00 | 81.60 | 102155 | 0.91% |
| 31 Oct 2019 | 82.05 | 82.20 | 82.90 | 81.75 | 108468 | -0.12% |
| 30 Oct 2019 | 82.15 | 82.25 | 82.90 | 80.70 | 130802 | 0.55% |
| 29 Oct 2019 | 81.70 | 81.00 | 83.30 | 81.00 | 89060 | 0.86% |
| 27 Oct 2019 | 81.00 | 81.00 | 81.90 | 79.50 | 22907 | 0.68% |
| 25 Oct 2019 | 80.45 | 80.00 | 80.85 | 80.00 | 50607 | 0.56% |
| 24 Oct 2019 | 80.00 | 80.90 | 81.70 | 79.80 | 55257 | -1.11% |
| 23 Oct 2019 | 80.90 | 80.30 | 81.25 | 79.50 | 126940 | 0.87% |
| 22 Oct 2019 | 80.20 | 80.65 | 82.00 | 79.60 | 104564 | 0.12% |
| 18 Oct 2019 | 80.10 | 77.15 | 83.90 | 77.15 | 460561 | 2.10% |
| 17 Oct 2019 | 78.45 | 78.25 | 79.65 | 77.20 | 147950 | 0.58% |
| 16 Oct 2019 | 78.00 | 78.05 | 78.50 | 77.70 | 116878 | 0.00% |
| 15 Oct 2019 | 78.00 | 77.95 | 78.75 | 77.30 | 100068 | 0.39% |
| 14 Oct 2019 | 77.70 | 78.00 | 78.90 | 77.10 | 68136 | -0.51% |
| 11 Oct 2019 | 78.10 | 78.00 | 81.80 | 77.50 | 211770 | 0.84% |
| 10 Oct 2019 | 77.45 | 74.20 | 78.00 | 73.70 | 215567 | 3.82% |
| 09 Oct 2019 | 74.60 | 76.00 | 76.00 | 74.25 | 89054 | -0.13% |
| 07 Oct 2019 | 74.70 | 74.05 | 75.40 | 73.75 | 184490 | 0.00% |
| 04 Oct 2019 | 74.70 | 75.70 | 77.00 | 74.20 | 190802 | -0.47% |
| 03 Oct 2019 | 75.05 | 74.60 | 76.85 | 72.85 | 130973 | 0.60% |
| 01 Oct 2019 | 74.60 | 75.10 | 77.00 | 72.35 | 254132 | 0.07% |
| 30 Sep 2019 | 74.55 | 76.30 | 76.50 | 74.20 | 145725 | -2.17% |
| 27 Sep 2019 | 76.20 | 75.10 | 78.95 | 73.60 | 649945 | 1.33% |
| 26 Sep 2019 | 75.20 | 75.65 | 77.30 | 74.10 | 294782 | -0.07% |
| 25 Sep 2019 | 75.25 | 72.00 | 79.30 | 71.20 | 1457763 | 4.44% |
| 24 Sep 2019 | 72.05 | 73.00 | 74.50 | 69.85 | 577992 | 1.55% |
| 23 Sep 2019 | 70.95 | 68.90 | 74.20 | 68.55 | 668093 | 6.05% |
| 20 Sep 2019 | 66.90 | 64.90 | 70.65 | 64.10 | 470564 | 3.40% |
| 19 Sep 2019 | 64.70 | 67.15 | 67.45 | 64.50 | 125494 | -2.93% |
| 18 Sep 2019 | 66.65 | 66.60 | 68.40 | 66.35 | 107584 | 0.68% |
| 17 Sep 2019 | 66.20 | 68.95 | 70.90 | 65.05 | 159689 | -3.57% |
| 16 Sep 2019 | 68.65 | 68.70 | 72.30 | 67.50 | 271619 | -2.90% |
| 13 Sep 2019 | 70.70 | 72.15 | 72.80 | 70.20 | 98014 | -1.33% |
| 12 Sep 2019 | 71.65 | 74.90 | 76.75 | 71.20 | 178910 | -3.11% |
| 11 Sep 2019 | 73.95 | 74.80 | 75.75 | 70.60 | 337195 | -0.87% |
| 09 Sep 2019 | 74.60 | 65.00 | 75.25 | 64.60 | 895177 | 14.24% |
| 06 Sep 2019 | 65.30 | 60.50 | 66.30 | 60.20 | 307162 | 9.11% |
| 05 Sep 2019 | 59.85 | 58.00 | 60.35 | 58.00 | 128671 | 4.18% |
| 04 Sep 2019 | 57.45 | 55.50 | 58.00 | 55.20 | 82373 | 3.14% |
| 03 Sep 2019 | 55.70 | 57.00 | 58.25 | 55.10 | 101848 | -3.21% |
| 30 Aug 2019 | 57.55 | 57.00 | 58.50 | 55.50 | 126240 | 3.04% |
| 29 Aug 2019 | 55.85 | 55.35 | 56.45 | 54.00 | 102875 | 2.48% |
| 28 Aug 2019 | 54.50 | 56.50 | 57.75 | 54.15 | 202293 | -3.02% |
| 27 Aug 2019 | 56.20 | 56.95 | 62.45 | 55.50 | 578929 | -0.35% |
| 26 Aug 2019 | 56.40 | 56.00 | 58.85 | 55.05 | 364957 | 6.31% |
| 23 Aug 2019 | 53.05 | 48.80 | 55.00 | 48.20 | 290353 | 4.84% |
| 22 Aug 2019 | 50.60 | 54.20 | 55.05 | 49.80 | 156878 | -6.99% |
| 21 Aug 2019 | 54.40 | 57.85 | 58.20 | 51.50 | 336644 | -6.53% |
| 20 Aug 2019 | 58.20 | 62.20 | 62.20 | 57.60 | 156822 | -5.75% |
| 19 Aug 2019 | 61.75 | 65.80 | 66.90 | 61.15 | 145169 | -3.44% |
| 16 Aug 2019 | 63.95 | 65.95 | 66.50 | 63.10 | 109362 | -2.74% |
| 14 Aug 2019 | 65.75 | 67.95 | 68.25 | 65.15 | 83436 | -2.95% |
| 13 Aug 2019 | 67.75 | 71.95 | 71.95 | 67.00 | 72930 | -2.02% |
| 09 Aug 2019 | 69.15 | 68.15 | 72.00 | 68.15 | 126079 | 1.47% |
| 08 Aug 2019 | 68.15 | 66.00 | 68.90 | 65.50 | 66438 | 3.18% |
| 07 Aug 2019 | 66.05 | 69.10 | 71.55 | 65.05 | 158958 | -4.00% |
| 06 Aug 2019 | 68.80 | 70.25 | 72.95 | 67.60 | 202341 | -4.11% |
| 05 Aug 2019 | 71.75 | 72.90 | 75.00 | 71.25 | 132255 | -3.69% |
| 02 Aug 2019 | 74.50 | 75.00 | 75.70 | 73.60 | 82203 | -1.59% |
| 01 Aug 2019 | 75.70 | 76.15 | 77.20 | 75.00 | 55457 | -2.45% |
| 31 Jul 2019 | 77.60 | 75.00 | 79.40 | 74.45 | 97600 | 2.11% |
| 30 Jul 2019 | 76.00 | 77.25 | 82.65 | 75.05 | 300982 | -2.75% |
| 29 Jul 2019 | 78.15 | 77.50 | 78.85 | 77.10 | 48558 | 0.00% |
| 26 Jul 2019 | 78.15 | 78.55 | 79.80 | 77.75 | 88038 | -1.26% |
| 25 Jul 2019 | 79.15 | 76.05 | 81.05 | 75.10 | 129753 | 3.26% |
| 24 Jul 2019 | 76.65 | 76.00 | 77.90 | 75.90 | 63818 | 0.92% |
| 23 Jul 2019 | 75.95 | 77.00 | 77.80 | 73.60 | 106549 | -1.36% |
| 22 Jul 2019 | 77.00 | 79.50 | 79.80 | 76.75 | 106116 | -3.63% |
| 19 Jul 2019 | 79.90 | 83.00 | 83.80 | 79.50 | 85278 | -3.50% |
| 18 Jul 2019 | 82.80 | 83.50 | 83.80 | 82.25 | 29906 | -0.06% |
| 17 Jul 2019 | 82.85 | 85.00 | 87.00 | 82.55 | 83813 | -2.18% |
| 16 Jul 2019 | 84.70 | 86.10 | 87.30 | 84.50 | 112504 | -2.19% |
| 15 Jul 2019 | 86.60 | 87.00 | 87.70 | 86.00 | 55747 | 0.00% |
| 12 Jul 2019 | 86.60 | 87.65 | 88.30 | 86.40 | 50987 | -1.53% |
| 11 Jul 2019 | 87.95 | 88.50 | 89.40 | 87.10 | 53538 | -0.34% |
| 10 Jul 2019 | 88.25 | 86.50 | 90.00 | 86.50 | 85647 | 1.38% |
| 09 Jul 2019 | 87.05 | 88.00 | 90.00 | 86.40 | 133085 | -1.08% |
| 08 Jul 2019 | 88.00 | 94.00 | 94.00 | 87.50 | 264333 | -6.68% |
| 05 Jul 2019 | 94.30 | 93.60 | 97.95 | 93.60 | 96347 | 0.27% |
| 04 Jul 2019 | 94.05 | 94.05 | 95.05 | 94.00 | 82060 | -0.27% |
| 03 Jul 2019 | 94.30 | 94.00 | 94.95 | 93.50 | 89008 | 0.05% |
| 02 Jul 2019 | 94.25 | 95.25 | 96.15 | 94.00 | 97576 | -0.89% |
| 01 Jul 2019 | 95.10 | 96.95 | 96.95 | 94.75 | 33585 | -0.16% |
| 28 Jun 2019 | 95.25 | 97.05 | 97.90 | 95.00 | 114380 | -1.85% |
| 27 Jun 2019 | 97.05 | 97.10 | 99.25 | 96.65 | 93936 | -0.82% |
| 26 Jun 2019 | 97.85 | 94.00 | 98.30 | 93.95 | 101231 | 3.49% |
| 25 Jun 2019 | 94.55 | 92.00 | 95.25 | 92.00 | 55130 | 0.64% |
| 24 Jun 2019 | 93.95 | 95.00 | 95.65 | 91.90 | 253277 | -0.42% |
| 21 Jun 2019 | 94.35 | 95.40 | 96.95 | 93.80 | 176765 | -1.10% |
| 20 Jun 2019 | 95.40 | 98.50 | 98.50 | 95.00 | 246931 | -2.05% |
| 19 Jun 2019 | 97.40 | 98.50 | 99.50 | 97.05 | 104255 | -0.76% |
| 18 Jun 2019 | 98.15 | 98.00 | 101.20 | 96.00 | 216401 | -0.81% |
| 17 Jun 2019 | 98.95 | 100.05 | 100.75 | 98.75 | 97217 | -1.59% |
| 14 Jun 2019 | 100.55 | 104.00 | 104.95 | 100.50 | 123147 | -3.13% |
| 13 Jun 2019 | 103.80 | 104.00 | 105.50 | 103.20 | 148219 | -0.14% |
| 12 Jun 2019 | 103.95 | 102.00 | 104.45 | 100.00 | 522808 | 3.43% |
| 11 Jun 2019 | 100.50 | 100.35 | 102.00 | 97.45 | 146286 | 0.15% |
| 10 Jun 2019 | 100.35 | 101.00 | 102.45 | 100.00 | 91449 | -0.30% |
| 07 Jun 2019 | 100.65 | 103.15 | 103.15 | 100.50 | 109342 | -2.38% |
| 06 Jun 2019 | 103.10 | 105.00 | 105.50 | 102.60 | 124646 | -1.76% |
| 04 Jun 2019 | 104.95 | 104.50 | 107.60 | 104.35 | 118611 | 0.33% |
| 03 Jun 2019 | 104.60 | 107.00 | 107.85 | 104.00 | 100940 | -2.06% |
| 31 May 2019 | 106.80 | 105.70 | 107.95 | 104.75 | 150473 | 1.04% |
| 30 May 2019 | 105.70 | 110.15 | 110.15 | 103.80 | 209339 | -3.34% |
| 29 May 2019 | 109.35 | 110.30 | 112.60 | 109.15 | 204610 | -2.63% |
| 28 May 2019 | 112.30 | 114.35 | 114.40 | 111.05 | 306140 | -1.10% |
| 27 May 2019 | 113.55 | 107.85 | 115.00 | 107.85 | 755059 | 3.75% |
| 24 May 2019 | 109.45 | 100.95 | 110.90 | 100.90 | 1006858 | 9.61% |
| 23 May 2019 | 99.85 | 98.50 | 103.75 | 97.05 | 457196 | 4.17% |
| 22 May 2019 | 95.85 | 97.60 | 97.70 | 94.05 | 223004 | -0.42% |
| 21 May 2019 | 96.25 | 97.90 | 100.35 | 96.00 | 204154 | -0.82% |
| 20 May 2019 | 97.05 | 93.85 | 97.80 | 92.70 | 402248 | 7.36% |
| 17 May 2019 | 90.40 | 93.00 | 93.25 | 88.10 | 409303 | -0.60% |
| 16 May 2019 | 90.95 | 90.95 | 92.45 | 89.00 | 167161 | -0.22% |
| 15 May 2019 | 91.15 | 91.50 | 94.05 | 89.60 | 193737 | 0.05% |
| 14 May 2019 | 91.10 | 92.95 | 94.05 | 90.60 | 161501 | -3.24% |
| 13 May 2019 | 94.15 | 93.80 | 96.20 | 93.10 | 211235 | 1.40% |
| 10 May 2019 | 92.85 | 92.55 | 93.90 | 91.55 | 135040 | 0.70% |
| 09 May 2019 | 92.20 | 90.10 | 94.60 | 90.10 | 304287 | 1.88% |
| 08 May 2019 | 90.50 | 95.00 | 95.20 | 90.00 | 305069 | -4.84% |
| 07 May 2019 | 95.10 | 96.80 | 98.20 | 94.50 | 220365 | -1.60% |
| 06 May 2019 | 96.65 | 96.25 | 98.25 | 96.25 | 75715 | -1.38% |
| 03 May 2019 | 98.00 | 100.25 | 100.60 | 97.70 | 124751 | -1.80% |
| 02 May 2019 | 99.80 | 98.65 | 102.40 | 96.15 | 277372 | 1.01% |
| 30 Apr 2019 | 98.80 | 99.95 | 100.25 | 96.20 | 274716 | -2.32% |
| 26 Apr 2019 | 101.15 | 101.50 | 102.50 | 101.00 | 109063 | -0.34% |
| 25 Apr 2019 | 101.50 | 103.30 | 103.80 | 101.00 | 186110 | -1.55% |
| 24 Apr 2019 | 103.10 | 101.90 | 105.20 | 101.85 | 308785 | 1.03% |
| 23 Apr 2019 | 102.05 | 102.55 | 104.95 | 101.35 | 193486 | -0.15% |
