Allcargo Gati Ltd
NSE :ACLGATI BSE :532345 Sector : RetailBuy, Sell or Hold ACLGATI ?
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
ACLGATI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 May 2024 | 107.35 | 107.10 | 107.95 | 105.95 | 180463 | -0.19% |
| 09 May 2024 | 107.55 | 111.75 | 112.00 | 106.50 | 172923 | -3.84% |
| 08 May 2024 | 111.85 | 110.75 | 112.85 | 110.35 | 192336 | -0.18% |
| 07 May 2024 | 112.05 | 116.00 | 118.95 | 110.55 | 749169 | -2.90% |
| 06 May 2024 | 115.40 | 108.20 | 116.80 | 106.50 | 1493531 | 7.60% |
| 03 May 2024 | 107.25 | 110.40 | 110.40 | 106.90 | 240236 | -2.23% |
| 02 May 2024 | 109.70 | 107.80 | 111.80 | 106.95 | 435331 | 2.57% |
| 30 Apr 2024 | 106.95 | 108.60 | 108.60 | 106.55 | 173416 | -0.74% |
| 29 Apr 2024 | 107.75 | 112.00 | 112.00 | 107.05 | 326222 | -2.44% |
| 26 Apr 2024 | 110.45 | 110.30 | 113.35 | 109.75 | 609649 | 1.66% |
| 25 Apr 2024 | 108.65 | 106.10 | 110.80 | 105.50 | 517990 | 2.40% |
| 24 Apr 2024 | 106.10 | 105.80 | 107.50 | 105.60 | 275469 | 0.28% |
| 23 Apr 2024 | 105.80 | 106.50 | 107.30 | 105.50 | 256508 | -0.05% |
| 22 Apr 2024 | 105.85 | 106.95 | 108.45 | 105.40 | 396877 | 2.67% |
| 19 Apr 2024 | 103.10 | 102.40 | 104.10 | 100.80 | 227581 | 0.59% |
| 18 Apr 2024 | 102.50 | 103.75 | 103.75 | 101.95 | 170523 | -0.29% |
| 16 Apr 2024 | 102.80 | 101.50 | 103.80 | 101.40 | 228610 | 0.49% |
| 15 Apr 2024 | 102.30 | 105.30 | 105.30 | 101.35 | 348562 | -3.40% |
| 12 Apr 2024 | 105.90 | 106.55 | 108.05 | 104.90 | 256949 | -1.03% |
| 10 Apr 2024 | 107.00 | 106.75 | 107.40 | 105.50 | 191285 | 1.13% |
| 09 Apr 2024 | 105.80 | 107.70 | 107.70 | 104.50 | 221503 | -1.67% |
| 08 Apr 2024 | 107.60 | 110.00 | 110.95 | 106.50 | 260428 | -1.33% |
| 05 Apr 2024 | 109.05 | 109.40 | 111.85 | 108.20 | 442000 | 0.51% |
| 04 Apr 2024 | 108.50 | 104.90 | 109.15 | 103.15 | 671117 | 4.83% |
| 03 Apr 2024 | 103.50 | 102.25 | 104.10 | 101.70 | 493952 | 0.93% |
| 02 Apr 2024 | 102.55 | 100.05 | 103.75 | 100.05 | 543405 | 2.50% |
| 01 Apr 2024 | 100.05 | 97.80 | 101.00 | 97.25 | 458936 | 4.16% |
| 28 Mar 2024 | 96.05 | 97.30 | 100.00 | 95.35 | 711189 | -0.31% |
| 27 Mar 2024 | 96.35 | 100.40 | 101.40 | 95.60 | 868713 | -3.31% |
| 26 Mar 2024 | 99.65 | 101.30 | 101.85 | 99.60 | 441454 | -1.73% |
| 22 Mar 2024 | 101.40 | 101.65 | 105.50 | 101.00 | 674157 | -0.25% |
| 21 Mar 2024 | 101.65 | 101.60 | 103.50 | 100.75 | 800482 | 1.65% |
| 20 Mar 2024 | 100.00 | 100.80 | 102.00 | 99.70 | 235371 | -0.40% |
| 19 Mar 2024 | 100.40 | 100.50 | 102.40 | 99.70 | 314177 | -0.05% |
| 18 Mar 2024 | 100.45 | 103.75 | 104.05 | 100.00 | 376531 | -2.62% |
| 15 Mar 2024 | 103.15 | 102.05 | 104.40 | 101.80 | 343683 | 1.08% |
| 14 Mar 2024 | 102.05 | 96.75 | 104.05 | 96.10 | 388598 | 3.50% |
| 13 Mar 2024 | 98.60 | 106.05 | 107.30 | 98.00 | 534594 | -6.18% |
| 12 Mar 2024 | 105.10 | 111.20 | 111.80 | 105.00 | 467011 | -5.02% |
| 11 Mar 2024 | 110.65 | 112.70 | 113.10 | 110.20 | 224539 | -1.82% |
| 07 Mar 2024 | 112.70 | 116.35 | 116.40 | 112.35 | 445400 | 1.39% |
| 06 Mar 2024 | 111.15 | 115.30 | 115.30 | 110.65 | 340014 | -2.76% |
| 05 Mar 2024 | 114.30 | 115.55 | 116.35 | 114.00 | 194420 | -1.25% |
| 04 Mar 2024 | 115.75 | 118.20 | 118.20 | 114.95 | 325201 | -1.24% |
| 02 Mar 2024 | 117.20 | 117.80 | 117.80 | 116.05 | 40946 | 0.73% |
| 01 Mar 2024 | 116.35 | 117.65 | 117.65 | 115.50 | 159610 | -0.13% |
| 29 Feb 2024 | 116.50 | 114.85 | 117.05 | 114.15 | 238524 | 1.57% |
| 28 Feb 2024 | 114.70 | 118.20 | 118.55 | 112.50 | 418144 | -2.76% |
| 27 Feb 2024 | 117.95 | 120.40 | 121.50 | 117.80 | 258389 | -1.63% |
| 26 Feb 2024 | 119.90 | 122.00 | 122.00 | 119.25 | 128017 | -1.15% |
| 23 Feb 2024 | 121.30 | 122.85 | 123.60 | 121.00 | 242446 | -1.18% |
| 22 Feb 2024 | 122.75 | 120.00 | 124.80 | 119.85 | 545773 | 3.06% |
| 21 Feb 2024 | 119.10 | 122.60 | 122.90 | 118.10 | 464552 | -1.93% |
| 20 Feb 2024 | 121.45 | 114.80 | 125.45 | 114.70 | 1731881 | 6.07% |
| 19 Feb 2024 | 114.50 | 116.00 | 116.35 | 112.90 | 438244 | -0.65% |
| 16 Feb 2024 | 115.25 | 117.80 | 118.30 | 115.00 | 276090 | -1.33% |
| 15 Feb 2024 | 116.80 | 118.45 | 119.45 | 116.00 | 272931 | -0.72% |
| 14 Feb 2024 | 117.65 | 111.40 | 118.00 | 110.10 | 255146 | 2.84% |
| 13 Feb 2024 | 114.40 | 114.15 | 115.00 | 109.55 | 344216 | 0.57% |
| 12 Feb 2024 | 113.75 | 119.45 | 120.20 | 112.80 | 414680 | -4.45% |
| 09 Feb 2024 | 119.05 | 121.20 | 122.70 | 117.90 | 508868 | -1.49% |
| 08 Feb 2024 | 120.85 | 123.50 | 124.10 | 120.00 | 342436 | -1.43% |
| 07 Feb 2024 | 122.60 | 122.25 | 124.25 | 121.60 | 260841 | 1.16% |
| 06 Feb 2024 | 121.20 | 118.45 | 122.00 | 117.80 | 504939 | 3.50% |
| 05 Feb 2024 | 117.10 | 125.55 | 125.95 | 115.15 | 685468 | -5.45% |
| 02 Feb 2024 | 123.85 | 126.00 | 126.50 | 123.30 | 275488 | -1.47% |
| 01 Feb 2024 | 125.70 | 126.50 | 127.05 | 124.80 | 208069 | 0.00% |
| 31 Jan 2024 | 125.70 | 125.45 | 127.00 | 125.00 | 271579 | 1.00% |
| 30 Jan 2024 | 124.45 | 125.95 | 126.45 | 124.10 | 206096 | -0.56% |
| 29 Jan 2024 | 125.15 | 123.30 | 126.70 | 123.25 | 307284 | 1.50% |
| 25 Jan 2024 | 123.30 | 123.30 | 124.95 | 122.50 | 215839 | 0.57% |
| 24 Jan 2024 | 122.60 | 123.60 | 124.45 | 121.80 | 263920 | -0.81% |
| 23 Jan 2024 | 123.60 | 127.45 | 127.70 | 122.85 | 338830 | -2.18% |
| 20 Jan 2024 | 126.35 | 127.00 | 127.40 | 126.00 | 201218 | 0.16% |
| 19 Jan 2024 | 126.15 | 127.95 | 128.65 | 125.80 | 260971 | -0.71% |
| 18 Jan 2024 | 127.05 | 126.95 | 128.15 | 123.00 | 336762 | 0.04% |
| 17 Jan 2024 | 127.00 | 127.25 | 129.20 | 126.00 | 364564 | -1.66% |
| 16 Jan 2024 | 129.15 | 130.30 | 131.30 | 127.50 | 417833 | -0.77% |
| 15 Jan 2024 | 130.15 | 133.00 | 133.65 | 129.60 | 440143 | -0.23% |
| 12 Jan 2024 | 130.45 | 132.35 | 133.15 | 129.80 | 315162 | -1.44% |
| 11 Jan 2024 | 132.35 | 131.50 | 133.60 | 130.90 | 403879 | 1.34% |
| 10 Jan 2024 | 130.60 | 132.30 | 132.40 | 130.05 | 380441 | -0.84% |
| 09 Jan 2024 | 131.70 | 127.95 | 134.50 | 127.90 | 1761030 | 3.66% |
| 08 Jan 2024 | 127.05 | 128.20 | 130.70 | 126.35 | 694859 | -1.32% |
| 05 Jan 2024 | 128.75 | 130.60 | 131.30 | 128.00 | 577327 | -0.92% |
| 04 Jan 2024 | 129.95 | 129.45 | 132.80 | 129.30 | 1090187 | 0.74% |
| 03 Jan 2024 | 129.00 | 129.10 | 129.90 | 127.90 | 496262 | 0.31% |
| 02 Jan 2024 | 128.60 | 126.55 | 130.70 | 126.55 | 1369875 | 1.70% |
| 01 Jan 2024 | 126.45 | 124.80 | 128.45 | 124.50 | 927411 | 1.85% |
| 29 Dec 2023 | 124.15 | 123.00 | 125.75 | 122.60 | 547653 | 1.06% |
| 28 Dec 2023 | 122.85 | 124.95 | 126.10 | 122.50 | 488476 | -1.13% |
| 27 Dec 2023 | 124.25 | 127.00 | 127.65 | 123.30 | 832923 | -1.66% |
| 26 Dec 2023 | 126.35 | 122.00 | 127.50 | 119.25 | 3391261 | 4.59% |
| 22 Dec 2023 | 120.80 | 144.90 | 149.00 | 117.65 | 8377525 | -12.46% |
| 21 Dec 2023 | 138.00 | 134.95 | 138.95 | 134.00 | 483432 | 1.58% |
| 20 Dec 2023 | 135.85 | 145.10 | 147.00 | 135.00 | 1171418 | -6.02% |
| 19 Dec 2023 | 144.55 | 138.50 | 147.00 | 138.45 | 2087878 | 4.97% |
| 18 Dec 2023 | 137.70 | 137.50 | 140.30 | 137.05 | 536832 | 0.51% |
| 15 Dec 2023 | 137.00 | 137.90 | 138.50 | 136.50 | 207736 | 0.18% |
| 14 Dec 2023 | 136.75 | 139.10 | 139.60 | 133.70 | 342115 | -1.51% |
| 13 Dec 2023 | 138.85 | 139.55 | 140.50 | 137.75 | 335234 | 0.14% |
| 12 Dec 2023 | 138.65 | 136.70 | 141.85 | 136.65 | 771616 | 1.76% |
| 11 Dec 2023 | 136.25 | 137.85 | 138.50 | 134.00 | 330008 | -0.62% |
| 08 Dec 2023 | 137.10 | 138.35 | 139.90 | 135.85 | 283367 | -0.29% |
| 07 Dec 2023 | 137.50 | 138.70 | 138.95 | 137.00 | 220003 | -0.61% |
| 06 Dec 2023 | 138.35 | 137.75 | 139.10 | 136.65 | 229078 | 0.76% |
| 05 Dec 2023 | 137.30 | 139.75 | 139.95 | 136.40 | 211785 | -1.15% |
| 04 Dec 2023 | 138.90 | 137.50 | 140.90 | 136.55 | 499689 | 2.40% |
| 01 Dec 2023 | 135.65 | 137.25 | 137.90 | 134.35 | 192338 | -0.51% |
| 30 Nov 2023 | 136.35 | 136.95 | 137.95 | 136.00 | 169848 | -0.51% |
| 29 Nov 2023 | 137.05 | 138.50 | 139.10 | 136.80 | 288477 | -0.69% |
| 28 Nov 2023 | 138.00 | 137.80 | 139.50 | 137.20 | 598657 | 0.66% |
| 24 Nov 2023 | 137.10 | 132.60 | 138.85 | 132.25 | 1838787 | 3.24% |
| 23 Nov 2023 | 132.80 | 133.20 | 134.95 | 132.25 | 428280 | -0.64% |
| 22 Nov 2023 | 133.65 | 135.45 | 135.45 | 132.20 | 410733 | -0.71% |
| 21 Nov 2023 | 134.60 | 137.05 | 137.30 | 134.50 | 386223 | -1.28% |
| 20 Nov 2023 | 136.35 | 135.00 | 137.20 | 135.00 | 500626 | 1.26% |
| 17 Nov 2023 | 134.65 | 136.60 | 137.00 | 134.05 | 394131 | -1.21% |
| 16 Nov 2023 | 136.30 | 136.95 | 138.25 | 135.50 | 395309 | -0.44% |
| 15 Nov 2023 | 136.90 | 138.25 | 138.80 | 136.00 | 490252 | 0.33% |
| 13 Nov 2023 | 136.45 | 139.65 | 139.65 | 136.00 | 385390 | -0.29% |
| 12 Nov 2023 | 136.85 | 135.50 | 137.20 | 135.50 | 104586 | 1.41% |
| 10 Nov 2023 | 134.95 | 136.05 | 136.10 | 133.20 | 256576 | -0.77% |
| 09 Nov 2023 | 136.00 | 140.10 | 140.70 | 135.55 | 667090 | -2.05% |
| 08 Nov 2023 | 138.85 | 139.10 | 140.00 | 137.90 | 350443 | 0.69% |
| 07 Nov 2023 | 137.90 | 139.00 | 140.80 | 137.00 | 602698 | 0.18% |
| 06 Nov 2023 | 137.65 | 144.00 | 144.00 | 136.35 | 1117393 | -5.82% |
| 03 Nov 2023 | 146.15 | 147.00 | 149.00 | 145.25 | 344544 | 0.21% |
| 02 Nov 2023 | 145.85 | 144.65 | 146.75 | 143.60 | 299265 | 1.74% |
| 01 Nov 2023 | 143.35 | 143.95 | 144.90 | 141.50 | 220807 | -0.31% |
| 31 Oct 2023 | 143.80 | 146.10 | 147.50 | 143.35 | 266337 | -1.07% |
| 30 Oct 2023 | 145.35 | 144.40 | 146.40 | 141.80 | 232080 | 1.18% |
| 27 Oct 2023 | 143.65 | 144.00 | 146.45 | 142.75 | 313390 | 1.77% |
| 26 Oct 2023 | 141.15 | 137.00 | 142.00 | 134.30 | 452438 | 1.40% |
| 25 Oct 2023 | 139.20 | 143.55 | 149.35 | 136.75 | 618584 | -1.59% |
| 23 Oct 2023 | 141.45 | 154.20 | 154.80 | 140.00 | 1105070 | -7.79% |
| 20 Oct 2023 | 153.40 | 155.00 | 156.70 | 152.55 | 499610 | -1.32% |
| 19 Oct 2023 | 155.45 | 153.75 | 156.75 | 153.35 | 520887 | -0.29% |
| 18 Oct 2023 | 155.90 | 160.40 | 161.80 | 155.10 | 759719 | -2.35% |
| 17 Oct 2023 | 159.65 | 162.80 | 166.05 | 159.00 | 1140760 | -1.93% |
| 16 Oct 2023 | 162.80 | 148.30 | 168.30 | 148.30 | 6636911 | 10.45% |
| 13 Oct 2023 | 147.40 | 147.95 | 149.55 | 146.60 | 344077 | -0.77% |
| 12 Oct 2023 | 148.55 | 149.35 | 151.45 | 148.10 | 341329 | -0.40% |
| 11 Oct 2023 | 149.15 | 149.95 | 152.45 | 148.35 | 389206 | -0.33% |
| 10 Oct 2023 | 149.65 | 147.35 | 150.70 | 146.50 | 300145 | 2.43% |
| 09 Oct 2023 | 146.10 | 149.30 | 151.25 | 145.10 | 466527 | -4.32% |
| 06 Oct 2023 | 152.70 | 155.20 | 155.90 | 152.10 | 307976 | -1.10% |
| 05 Oct 2023 | 154.40 | 153.30 | 156.30 | 152.45 | 486890 | 1.25% |
| 04 Oct 2023 | 152.50 | 152.00 | 153.45 | 150.20 | 361633 | -0.29% |
| 03 Oct 2023 | 152.95 | 153.95 | 154.55 | 152.50 | 311630 | -0.84% |
| 29 Sep 2023 | 154.25 | 154.80 | 156.55 | 153.65 | 365613 | 0.23% |
| 28 Sep 2023 | 153.90 | 155.65 | 157.30 | 153.25 | 388419 | -0.84% |
| 27 Sep 2023 | 155.20 | 156.00 | 158.70 | 153.55 | 594792 | -0.39% |
| 26 Sep 2023 | 155.80 | 158.40 | 160.70 | 155.20 | 486872 | -2.59% |
| 25 Sep 2023 | 159.95 | 163.10 | 163.10 | 158.80 | 380566 | -1.36% |
| 22 Sep 2023 | 162.15 | 165.00 | 166.50 | 161.60 | 495872 | -1.64% |
| 21 Sep 2023 | 164.85 | 158.70 | 170.90 | 158.70 | 1912170 | 3.97% |
| 20 Sep 2023 | 158.55 | 163.20 | 166.60 | 157.80 | 1019706 | -3.44% |
| 18 Sep 2023 | 164.20 | 165.50 | 167.45 | 163.00 | 637832 | -2.00% |
| 15 Sep 2023 | 167.55 | 170.50 | 172.25 | 165.85 | 836241 | -1.47% |
| 14 Sep 2023 | 170.05 | 172.20 | 177.65 | 169.20 | 2543090 | -0.21% |
| 13 Sep 2023 | 170.40 | 160.95 | 173.35 | 159.75 | 4724764 | 6.33% |
| 12 Sep 2023 | 160.25 | 162.70 | 167.80 | 155.10 | 3791657 | -0.19% |
| 11 Sep 2023 | 160.55 | 151.80 | 165.00 | 151.00 | 4493293 | 6.57% |
| 08 Sep 2023 | 150.65 | 153.25 | 154.40 | 148.30 | 392324 | -1.60% |
| 07 Sep 2023 | 153.10 | 154.00 | 154.70 | 152.00 | 332711 | -0.20% |
| 06 Sep 2023 | 153.40 | 151.00 | 154.90 | 148.95 | 733357 | 2.40% |
| 05 Sep 2023 | 149.80 | 150.50 | 151.80 | 148.55 | 643542 | 0.03% |
| 04 Sep 2023 | 149.75 | 147.85 | 153.00 | 145.30 | 1679881 | 1.84% |
| 01 Sep 2023 | 147.05 | 147.45 | 149.30 | 146.10 | 270263 | -0.07% |
| 31 Aug 2023 | 147.15 | 147.35 | 148.25 | 146.10 | 297161 | -0.14% |
| 30 Aug 2023 | 147.35 | 146.85 | 148.80 | 146.85 | 304751 | 0.37% |
| 29 Aug 2023 | 146.80 | 147.95 | 150.20 | 146.55 | 342589 | 0.00% |
| 28 Aug 2023 | 146.80 | 151.70 | 153.40 | 146.35 | 691246 | -2.46% |
| 25 Aug 2023 | 150.50 | 151.20 | 152.80 | 148.40 | 399970 | -0.69% |
| 24 Aug 2023 | 151.55 | 154.90 | 156.30 | 150.70 | 397178 | -1.78% |
| 23 Aug 2023 | 154.30 | 154.60 | 155.70 | 153.10 | 369742 | 0.39% |
| 22 Aug 2023 | 153.70 | 153.90 | 156.75 | 153.25 | 407282 | 0.33% |
| 21 Aug 2023 | 153.20 | 154.40 | 156.55 | 152.55 | 527786 | -0.78% |
| 18 Aug 2023 | 154.40 | 156.00 | 158.85 | 153.25 | 459847 | -1.22% |
| 17 Aug 2023 | 156.30 | 156.40 | 162.40 | 155.00 | 1413554 | 0.06% |
| 16 Aug 2023 | 156.20 | 154.40 | 158.20 | 153.05 | 520318 | 0.68% |
| 14 Aug 2023 | 155.15 | 154.70 | 156.55 | 148.10 | 890608 | 0.71% |
| 11 Aug 2023 | 154.05 | 158.00 | 160.95 | 153.20 | 1315120 | -1.41% |
| 10 Aug 2023 | 156.25 | 151.15 | 160.00 | 150.25 | 3102769 | 4.31% |
| 09 Aug 2023 | 149.80 | 152.00 | 153.40 | 148.15 | 739540 | -0.63% |
| 08 Aug 2023 | 150.75 | 158.25 | 159.00 | 150.00 | 1612449 | -2.01% |
| 07 Aug 2023 | 153.85 | 147.25 | 155.00 | 146.75 | 2298791 | 1.62% |
| 04 Aug 2023 | 151.40 | 144.40 | 152.40 | 141.95 | 1750529 | 5.29% |
| 03 Aug 2023 | 143.80 | 142.60 | 146.40 | 141.50 | 605626 | 0.45% |
| 02 Aug 2023 | 143.15 | 147.60 | 147.90 | 139.10 | 882888 | -2.92% |
| 01 Aug 2023 | 147.45 | 144.50 | 149.70 | 144.45 | 1078945 | 2.75% |
| 31 Jul 2023 | 143.50 | 145.60 | 147.70 | 143.00 | 474203 | -1.44% |
| 28 Jul 2023 | 145.60 | 146.00 | 148.00 | 143.20 | 706795 | -0.21% |
| 27 Jul 2023 | 145.90 | 148.70 | 149.10 | 144.90 | 820793 | -0.21% |
| 26 Jul 2023 | 146.20 | 147.20 | 150.00 | 144.00 | 1085303 | -0.17% |
| 25 Jul 2023 | 146.45 | 141.95 | 148.00 | 141.55 | 1032625 | 3.72% |
| 24 Jul 2023 | 141.20 | 145.60 | 146.65 | 140.30 | 737080 | -3.22% |
| 21 Jul 2023 | 145.90 | 142.25 | 148.50 | 141.05 | 1388428 | 2.14% |
| 20 Jul 2023 | 142.85 | 141.00 | 144.80 | 140.55 | 1315568 | 0.88% |
| 19 Jul 2023 | 141.60 | 138.70 | 143.75 | 136.95 | 2730418 | 2.87% |
| 18 Jul 2023 | 137.65 | 127.95 | 139.00 | 126.95 | 3769498 | 7.62% |
| 17 Jul 2023 | 127.90 | 129.50 | 129.75 | 127.10 | 383691 | -1.24% |
| 14 Jul 2023 | 129.50 | 125.60 | 131.40 | 125.00 | 691213 | 3.15% |
| 13 Jul 2023 | 125.55 | 130.50 | 130.50 | 125.10 | 491560 | -3.20% |
| 12 Jul 2023 | 129.70 | 134.40 | 134.40 | 129.05 | 776339 | -2.85% |
| 11 Jul 2023 | 133.50 | 134.80 | 136.30 | 132.35 | 1344265 | 0.64% |
| 10 Jul 2023 | 132.65 | 125.90 | 133.30 | 122.90 | 2830314 | 5.74% |
| 07 Jul 2023 | 125.45 | 125.40 | 127.95 | 124.35 | 403835 | -0.95% |
| 06 Jul 2023 | 126.65 | 126.00 | 128.70 | 125.15 | 669712 | 0.28% |
| 05 Jul 2023 | 126.30 | 124.60 | 127.95 | 123.70 | 1051133 | 1.36% |
| 04 Jul 2023 | 124.60 | 125.00 | 126.75 | 122.60 | 709385 | 0.04% |
| 03 Jul 2023 | 124.55 | 123.90 | 125.60 | 121.40 | 950963 | 1.10% |
| 30 Jun 2023 | 123.20 | 117.15 | 125.25 | 116.75 | 2013661 | 5.62% |
| 28 Jun 2023 | 116.65 | 118.80 | 119.35 | 116.15 | 426901 | -1.19% |
| 27 Jun 2023 | 118.05 | 115.25 | 119.25 | 114.50 | 784168 | 3.19% |
| 26 Jun 2023 | 114.40 | 116.85 | 116.85 | 114.00 | 412712 | -1.38% |
| 23 Jun 2023 | 116.00 | 115.70 | 117.60 | 113.85 | 402601 | 0.30% |
| 22 Jun 2023 | 115.65 | 116.35 | 116.40 | 114.90 | 440526 | -0.13% |
| 21 Jun 2023 | 115.80 | 115.90 | 117.85 | 115.30 | 959685 | 0.22% |
| 20 Jun 2023 | 115.55 | 115.55 | 118.95 | 115.25 | 1052754 | 0.26% |
| 19 Jun 2023 | 115.25 | 117.50 | 118.40 | 114.90 | 938905 | -1.50% |
| 16 Jun 2023 | 117.00 | 118.00 | 119.65 | 116.60 | 487521 | -0.85% |
| 15 Jun 2023 | 118.00 | 120.50 | 120.95 | 117.20 | 346161 | -2.16% |
| 14 Jun 2023 | 120.60 | 120.60 | 122.50 | 120.00 | 282045 | -0.17% |
| 13 Jun 2023 | 120.80 | 122.20 | 122.80 | 120.15 | 280121 | -0.74% |
| 12 Jun 2023 | 121.70 | 121.70 | 123.30 | 120.15 | 488707 | 0.62% |
| 09 Jun 2023 | 120.95 | 122.75 | 123.50 | 120.30 | 660757 | -1.18% |
| 08 Jun 2023 | 122.40 | 122.00 | 126.75 | 121.00 | 5421043 | 4.75% |
| 07 Jun 2023 | 116.85 | 116.10 | 117.80 | 114.50 | 478945 | 1.04% |
| 06 Jun 2023 | 115.65 | 115.90 | 116.65 | 114.60 | 267757 | 0.17% |
| 05 Jun 2023 | 115.45 | 116.00 | 116.80 | 115.05 | 214618 | -0.26% |
| 02 Jun 2023 | 115.75 | 115.95 | 117.40 | 115.40 | 292217 | 0.48% |
| 01 Jun 2023 | 115.20 | 116.00 | 118.90 | 115.00 | 847254 | 0.17% |
| 31 May 2023 | 115.00 | 116.90 | 118.25 | 114.30 | 381720 | -0.69% |
| 30 May 2023 | 115.80 | 116.00 | 117.10 | 115.50 | 194486 | -0.47% |
| 29 May 2023 | 116.35 | 118.40 | 118.40 | 115.95 | 330915 | -0.56% |
| 26 May 2023 | 117.00 | 117.60 | 118.00 | 115.65 | 257519 | 0.34% |
| 25 May 2023 | 116.60 | 119.90 | 120.95 | 116.05 | 328719 | -1.73% |
| 24 May 2023 | 118.65 | 120.00 | 122.35 | 118.35 | 736242 | -0.54% |
| 23 May 2023 | 119.30 | 113.00 | 120.00 | 112.10 | 1432954 | 5.86% |
| 22 May 2023 | 112.70 | 118.00 | 118.45 | 112.10 | 568245 | -4.85% |
| 19 May 2023 | 118.45 | 119.45 | 120.10 | 116.50 | 151898 | -0.67% |
| 18 May 2023 | 119.25 | 120.30 | 122.55 | 118.65 | 206367 | -0.79% |
| 17 May 2023 | 120.20 | 119.20 | 121.60 | 115.50 | 403558 | 1.39% |
| 16 May 2023 | 118.55 | 119.60 | 121.95 | 118.10 | 281133 | -0.71% |
| 15 May 2023 | 119.40 | 120.50 | 120.85 | 119.00 | 204300 | -0.62% |
| 12 May 2023 | 120.15 | 122.70 | 122.70 | 119.75 | 176099 | -1.35% |
| 11 May 2023 | 121.80 | 122.60 | 124.45 | 121.15 | 284449 | 0.08% |
| 10 May 2023 | 121.70 | 122.25 | 123.50 | 120.70 | 148418 | -0.37% |
| 09 May 2023 | 122.15 | 122.20 | 123.70 | 121.00 | 226465 | 0.25% |
| 08 May 2023 | 121.85 | 124.45 | 124.70 | 121.40 | 364004 | -1.58% |
| 05 May 2023 | 123.80 | 123.60 | 129.00 | 122.05 | 1385196 | 0.61% |
| 04 May 2023 | 123.05 | 119.00 | 124.60 | 118.80 | 911476 | 3.62% |
| 03 May 2023 | 118.75 | 119.40 | 121.00 | 118.30 | 434861 | -0.46% |
| 02 May 2023 | 119.30 | 119.30 | 121.30 | 118.50 | 295724 | 0.00% |
| 28 Apr 2023 | 119.30 | 120.00 | 120.50 | 118.30 | 184324 | 0.51% |
| 27 Apr 2023 | 118.70 | 118.55 | 120.40 | 116.65 | 262270 | -0.29% |
| 26 Apr 2023 | 119.05 | 118.40 | 120.25 | 118.00 | 226220 | 0.34% |
| 25 Apr 2023 | 118.65 | 118.90 | 121.50 | 117.35 | 374695 | 0.08% |
| 24 Apr 2023 | 118.55 | 117.30 | 119.35 | 115.40 | 318174 | 1.07% |
| 21 Apr 2023 | 117.30 | 118.60 | 118.80 | 116.30 | 144125 | -0.89% |
| 20 Apr 2023 | 118.35 | 119.20 | 119.25 | 117.55 | 119283 | 0.00% |
| 19 Apr 2023 | 118.35 | 118.20 | 119.50 | 117.40 | 186394 | 0.81% |
| 18 Apr 2023 | 117.40 | 119.40 | 120.50 | 116.80 | 404501 | -1.05% |
| 17 Apr 2023 | 118.65 | 119.00 | 120.40 | 115.30 | 812868 | 1.80% |
| 13 Apr 2023 | 116.55 | 115.85 | 117.45 | 114.80 | 203217 | 0.65% |
| 12 Apr 2023 | 115.80 | 117.35 | 119.40 | 115.35 | 317630 | -1.32% |
| 11 Apr 2023 | 117.35 | 114.00 | 118.50 | 113.30 | 578400 | 2.27% |
| 10 Apr 2023 | 114.75 | 115.80 | 118.55 | 113.25 | 462582 | -0.91% |
| 06 Apr 2023 | 115.80 | 115.45 | 118.00 | 114.70 | 562119 | -0.69% |
| 05 Apr 2023 | 116.60 | 110.35 | 117.70 | 110.00 | 1353995 | 5.66% |
| 03 Apr 2023 | 110.35 | 101.30 | 112.80 | 101.30 | 2734886 | 9.80% |
| 31 Mar 2023 | 100.50 | 100.70 | 104.30 | 99.90 | 622087 | 0.30% |
| 29 Mar 2023 | 100.20 | 100.00 | 101.90 | 99.15 | 466222 | 0.15% |
| 28 Mar 2023 | 100.05 | 102.40 | 103.70 | 98.00 | 968145 | 0.20% |
| 27 Mar 2023 | 99.85 | 103.10 | 104.30 | 97.50 | 385491 | -3.20% |
| 24 Mar 2023 | 103.15 | 105.75 | 105.95 | 101.50 | 367952 | -2.46% |
| 23 Mar 2023 | 105.75 | 107.00 | 107.50 | 105.05 | 217192 | -0.19% |
| 22 Mar 2023 | 105.95 | 106.30 | 107.20 | 105.20 | 171662 | 0.09% |
| 21 Mar 2023 | 105.85 | 107.50 | 107.90 | 105.50 | 255432 | -1.76% |
| 20 Mar 2023 | 107.75 | 106.00 | 108.70 | 103.60 | 436140 | 1.84% |
| 17 Mar 2023 | 105.80 | 104.00 | 107.40 | 104.00 | 447313 | 2.37% |
| 16 Mar 2023 | 103.35 | 106.10 | 107.50 | 102.35 | 568010 | -3.19% |
| 15 Mar 2023 | 106.75 | 107.00 | 109.90 | 105.10 | 314894 | 0.66% |
| 14 Mar 2023 | 106.05 | 110.00 | 111.00 | 105.45 | 569400 | -3.46% |
| 13 Mar 2023 | 109.85 | 113.10 | 113.90 | 109.10 | 286065 | -2.36% |
| 10 Mar 2023 | 112.50 | 115.75 | 115.75 | 112.10 | 680133 | -3.52% |
| 09 Mar 2023 | 116.60 | 119.50 | 119.65 | 116.35 | 351509 | -2.18% |
| 08 Mar 2023 | 119.20 | 117.45 | 120.35 | 115.50 | 532642 | 1.45% |
| 06 Mar 2023 | 117.50 | 117.55 | 118.60 | 116.75 | 256674 | 0.30% |
| 03 Mar 2023 | 117.15 | 115.30 | 120.25 | 115.30 | 608956 | 2.67% |
| 02 Mar 2023 | 114.10 | 116.60 | 117.55 | 112.60 | 500724 | -1.81% |
| 01 Mar 2023 | 116.20 | 112.40 | 116.95 | 112.40 | 465062 | 3.47% |
| 28 Feb 2023 | 112.30 | 111.00 | 114.45 | 111.00 | 303123 | 0.76% |
| 27 Feb 2023 | 111.45 | 115.00 | 116.25 | 110.50 | 278249 | -3.46% |
| 24 Feb 2023 | 115.45 | 116.00 | 118.45 | 115.00 | 301197 | 0.70% |
| 23 Feb 2023 | 114.65 | 116.25 | 117.75 | 114.10 | 316936 | -2.01% |
| 22 Feb 2023 | 117.00 | 120.00 | 120.85 | 115.35 | 338611 | -3.19% |
| 21 Feb 2023 | 120.85 | 120.40 | 122.90 | 120.00 | 322988 | 0.46% |
| 20 Feb 2023 | 120.30 | 119.90 | 121.40 | 116.35 | 472649 | 1.22% |
| 17 Feb 2023 | 118.85 | 122.00 | 122.55 | 118.30 | 531403 | -3.06% |
| 16 Feb 2023 | 122.60 | 123.95 | 126.00 | 121.50 | 354052 | -0.73% |
| 15 Feb 2023 | 123.50 | 120.80 | 125.40 | 120.20 | 434870 | 2.19% |
| 14 Feb 2023 | 120.85 | 127.75 | 128.85 | 119.30 | 891966 | -5.48% |
| 13 Feb 2023 | 127.85 | 132.95 | 132.95 | 126.75 | 260717 | -2.48% |
| 10 Feb 2023 | 131.10 | 131.45 | 132.20 | 129.90 | 350835 | 0.46% |
| 09 Feb 2023 | 130.50 | 138.25 | 138.25 | 129.70 | 1255543 | -6.12% |
| 08 Feb 2023 | 139.00 | 140.20 | 142.95 | 137.60 | 307559 | -0.18% |
| 07 Feb 2023 | 139.25 | 142.60 | 142.60 | 138.30 | 172056 | -1.76% |
| 06 Feb 2023 | 141.75 | 140.35 | 143.20 | 140.35 | 157322 | 0.14% |
| 03 Feb 2023 | 141.55 | 142.00 | 142.10 | 138.00 | 288565 | 0.75% |
| 02 Feb 2023 | 140.50 | 142.90 | 143.80 | 139.00 | 385726 | -0.71% |
| 01 Feb 2023 | 141.50 | 144.60 | 145.80 | 138.00 | 298038 | -1.22% |
| 31 Jan 2023 | 143.25 | 139.00 | 144.45 | 137.55 | 400138 | 3.96% |
| 30 Jan 2023 | 137.80 | 139.95 | 142.50 | 137.30 | 374320 | -1.82% |
| 27 Jan 2023 | 140.35 | 145.90 | 146.05 | 136.00 | 684724 | -3.77% |
| 25 Jan 2023 | 145.85 | 150.00 | 150.70 | 145.10 | 280133 | -2.70% |
| 24 Jan 2023 | 149.90 | 148.75 | 153.75 | 148.75 | 865082 | 0.77% |
| 23 Jan 2023 | 148.75 | 148.00 | 149.75 | 146.15 | 412051 | 0.20% |
| 20 Jan 2023 | 148.45 | 148.15 | 151.50 | 147.35 | 262374 | 0.07% |
| 19 Jan 2023 | 148.35 | 145.05 | 150.70 | 144.30 | 541550 | 2.17% |
| 18 Jan 2023 | 145.20 | 152.50 | 152.50 | 144.00 | 819332 | -4.60% |
| 17 Jan 2023 | 152.20 | 152.00 | 156.00 | 150.35 | 533316 | 0.13% |
| 16 Jan 2023 | 152.00 | 154.00 | 154.10 | 151.10 | 224568 | -0.82% |
| 13 Jan 2023 | 153.25 | 151.65 | 157.65 | 150.90 | 885399 | 1.46% |
| 12 Jan 2023 | 151.05 | 151.40 | 153.05 | 149.60 | 394618 | 0.17% |
| 11 Jan 2023 | 150.80 | 151.45 | 152.65 | 149.35 | 478711 | -0.95% |
| 10 Jan 2023 | 152.25 | 151.80 | 156.90 | 149.60 | 1474261 | 0.73% |
| 09 Jan 2023 | 151.15 | 157.00 | 157.45 | 150.00 | 1624206 | -5.06% |
| 06 Jan 2023 | 159.20 | 140.60 | 161.10 | 139.70 | 6143058 | 14.00% |
| 05 Jan 2023 | 139.65 | 140.00 | 142.70 | 137.60 | 461410 | 0.18% |
| 04 Jan 2023 | 139.40 | 144.00 | 144.00 | 138.80 | 364875 | -2.59% |
| 03 Jan 2023 | 143.10 | 144.65 | 145.40 | 141.90 | 246691 | -0.42% |
| 02 Jan 2023 | 143.70 | 144.25 | 146.60 | 143.10 | 253266 | -0.38% |
| 30 Dec 2022 | 144.25 | 148.85 | 148.95 | 143.50 | 437954 | -2.34% |
| 29 Dec 2022 | 147.70 | 144.00 | 149.35 | 144.00 | 945912 | 1.72% |
| 28 Dec 2022 | 145.20 | 135.00 | 147.25 | 134.80 | 2736445 | 7.00% |
| 27 Dec 2022 | 135.70 | 136.95 | 142.85 | 134.50 | 1018238 | 0.59% |
| 26 Dec 2022 | 134.90 | 136.55 | 140.40 | 134.50 | 379454 | -0.74% |
| 23 Dec 2022 | 135.90 | 138.00 | 140.25 | 134.10 | 261189 | -2.09% |
| 22 Dec 2022 | 138.80 | 146.75 | 146.75 | 137.60 | 394255 | -4.34% |
| 21 Dec 2022 | 145.10 | 150.90 | 152.00 | 144.95 | 468421 | -3.07% |
| 20 Dec 2022 | 149.70 | 154.25 | 155.95 | 147.20 | 504812 | -3.45% |
| 19 Dec 2022 | 155.05 | 156.00 | 158.30 | 154.00 | 196844 | 0.03% |
| 16 Dec 2022 | 155.00 | 157.15 | 159.50 | 154.15 | 237320 | -1.37% |
| 15 Dec 2022 | 157.15 | 159.95 | 160.00 | 156.10 | 130103 | -0.47% |
| 14 Dec 2022 | 157.90 | 161.15 | 162.70 | 157.35 | 377591 | -1.40% |
| 13 Dec 2022 | 160.15 | 155.10 | 162.00 | 155.00 | 509724 | 3.19% |
| 12 Dec 2022 | 155.20 | 157.00 | 158.20 | 154.80 | 162296 | -1.18% |
| 09 Dec 2022 | 157.05 | 161.00 | 161.55 | 154.05 | 217625 | -2.09% |
| 08 Dec 2022 | 160.40 | 161.60 | 162.50 | 159.80 | 190846 | -0.16% |
| 07 Dec 2022 | 160.65 | 162.45 | 163.10 | 159.05 | 289485 | -0.28% |
| 06 Dec 2022 | 161.10 | 161.10 | 163.60 | 160.50 | 218642 | -0.56% |
| 05 Dec 2022 | 162.00 | 163.45 | 163.60 | 161.05 | 242486 | 0.03% |
| 02 Dec 2022 | 161.95 | 162.10 | 164.00 | 161.50 | 219134 | -1.04% |
| 01 Dec 2022 | 163.65 | 165.00 | 165.45 | 163.05 | 147319 | -0.03% |
| 30 Nov 2022 | 163.70 | 166.50 | 167.45 | 163.00 | 376479 | -1.68% |
| 29 Nov 2022 | 166.50 | 165.90 | 170.60 | 164.15 | 366567 | 0.79% |
| 28 Nov 2022 | 165.20 | 166.50 | 167.15 | 164.80 | 176368 | -0.78% |
| 25 Nov 2022 | 166.50 | 163.65 | 168.75 | 161.15 | 351945 | 2.34% |
| 24 Nov 2022 | 162.70 | 164.40 | 164.60 | 162.30 | 133796 | -0.49% |
| 23 Nov 2022 | 163.50 | 163.80 | 166.90 | 162.10 | 167553 | 0.40% |
| 22 Nov 2022 | 162.85 | 164.90 | 165.60 | 162.00 | 140113 | -0.40% |
| 21 Nov 2022 | 163.50 | 164.60 | 164.60 | 161.45 | 135938 | 0.12% |
| 18 Nov 2022 | 163.30 | 165.45 | 165.45 | 161.00 | 162773 | -0.49% |
| 17 Nov 2022 | 164.10 | 166.45 | 166.45 | 163.10 | 128579 | -0.97% |
| 16 Nov 2022 | 165.70 | 167.50 | 171.00 | 164.45 | 383931 | -0.93% |
| 15 Nov 2022 | 167.25 | 166.40 | 168.60 | 164.30 | 191249 | 0.94% |
| 14 Nov 2022 | 165.70 | 163.35 | 168.80 | 162.30 | 353086 | 1.44% |
| 11 Nov 2022 | 163.35 | 169.00 | 169.70 | 162.35 | 401801 | -1.39% |
| 10 Nov 2022 | 165.65 | 169.00 | 170.00 | 164.30 | 236178 | -2.44% |
| 09 Nov 2022 | 169.80 | 170.95 | 172.00 | 168.70 | 230262 | -0.29% |
| 07 Nov 2022 | 170.30 | 176.80 | 176.80 | 169.40 | 330098 | -2.94% |
| 04 Nov 2022 | 175.45 | 174.50 | 177.35 | 173.10 | 350836 | 1.59% |
| 03 Nov 2022 | 172.70 | 177.70 | 182.25 | 171.20 | 849120 | -2.13% |
| 02 Nov 2022 | 176.45 | 177.90 | 178.40 | 175.00 | 233338 | 0.37% |
| 01 Nov 2022 | 175.80 | 176.00 | 176.65 | 174.15 | 180666 | 0.17% |
| 31 Oct 2022 | 175.50 | 179.90 | 180.95 | 174.85 | 214251 | -1.93% |
| 28 Oct 2022 | 178.95 | 178.95 | 183.20 | 177.25 | 312757 | -1.00% |
| 27 Oct 2022 | 180.75 | 177.90 | 184.50 | 174.70 | 754162 | 2.55% |
| 25 Oct 2022 | 176.25 | 173.00 | 179.00 | 169.20 | 575907 | 2.77% |
| 24 Oct 2022 | 171.50 | 166.50 | 172.90 | 166.45 | 208115 | 3.53% |
| 21 Oct 2022 | 165.65 | 171.00 | 172.15 | 164.55 | 351329 | -2.70% |
| 20 Oct 2022 | 170.25 | 173.50 | 175.60 | 169.10 | 288733 | -2.13% |
| 19 Oct 2022 | 173.95 | 176.90 | 177.50 | 173.30 | 198818 | -1.14% |
| 18 Oct 2022 | 175.95 | 178.15 | 178.80 | 173.60 | 295648 | -0.54% |
| 17 Oct 2022 | 176.90 | 173.60 | 179.50 | 172.25 | 309103 | 1.14% |
| 14 Oct 2022 | 174.90 | 178.50 | 179.80 | 173.20 | 238266 | -1.16% |
| 13 Oct 2022 | 176.95 | 176.50 | 179.25 | 173.85 | 202539 | 0.08% |
| 12 Oct 2022 | 176.80 | 176.40 | 178.95 | 175.10 | 330217 | 0.45% |
| 11 Oct 2022 | 176.00 | 180.50 | 186.90 | 172.40 | 832310 | -2.11% |
| 10 Oct 2022 | 179.80 | 177.05 | 183.45 | 175.85 | 687665 | -0.25% |
| 07 Oct 2022 | 180.25 | 170.40 | 181.00 | 168.80 | 955005 | 5.78% |
| 06 Oct 2022 | 170.40 | 164.80 | 174.00 | 164.30 | 646141 | 4.22% |
| 04 Oct 2022 | 163.50 | 161.60 | 164.50 | 159.85 | 418936 | 2.83% |
| 03 Oct 2022 | 159.00 | 161.25 | 164.00 | 156.80 | 426231 | -1.46% |
| 30 Sep 2022 | 161.35 | 157.80 | 164.20 | 156.60 | 438240 | 2.22% |
| 29 Sep 2022 | 157.85 | 164.45 | 165.95 | 156.60 | 544273 | -1.96% |
| 28 Sep 2022 | 161.00 | 166.00 | 167.20 | 159.30 | 516019 | -4.11% |
| 27 Sep 2022 | 167.90 | 167.80 | 171.55 | 163.55 | 546037 | 0.99% |
| 26 Sep 2022 | 166.25 | 175.00 | 175.80 | 164.00 | 596646 | -6.07% |
| 23 Sep 2022 | 177.00 | 180.40 | 181.85 | 176.00 | 528988 | -1.88% |
| 22 Sep 2022 | 180.40 | 168.50 | 181.90 | 167.55 | 1077823 | 5.31% |
| 21 Sep 2022 | 171.30 | 175.45 | 176.70 | 169.45 | 611641 | -2.37% |
| 20 Sep 2022 | 175.45 | 179.00 | 181.20 | 174.00 | 697347 | -1.24% |
| 19 Sep 2022 | 177.65 | 186.40 | 187.90 | 176.20 | 1067630 | -4.51% |
| 16 Sep 2022 | 186.05 | 189.10 | 194.45 | 184.55 | 1604847 | -1.27% |
| 15 Sep 2022 | 188.45 | 193.95 | 194.80 | 187.00 | 1678573 | -2.53% |
| 14 Sep 2022 | 193.35 | 175.05 | 195.10 | 174.60 | 5441133 | 9.39% |
| 13 Sep 2022 | 176.75 | 172.00 | 178.00 | 170.45 | 992785 | 4.28% |
| 12 Sep 2022 | 169.50 | 171.50 | 173.80 | 168.05 | 414230 | -0.38% |
| 09 Sep 2022 | 170.15 | 172.80 | 173.50 | 169.45 | 335538 | -1.19% |
| 08 Sep 2022 | 172.20 | 170.35 | 174.25 | 169.70 | 508707 | 1.98% |
| 07 Sep 2022 | 168.85 | 167.45 | 172.05 | 167.25 | 336684 | 0.06% |
| 06 Sep 2022 | 168.75 | 173.60 | 174.00 | 166.55 | 405481 | -2.37% |
| 05 Sep 2022 | 172.85 | 174.35 | 176.80 | 172.30 | 361316 | -0.86% |
| 02 Sep 2022 | 174.35 | 173.00 | 178.50 | 173.00 | 652109 | 1.31% |
| 01 Sep 2022 | 172.10 | 172.50 | 177.00 | 170.10 | 519104 | -0.29% |
| 30 Aug 2022 | 172.60 | 171.50 | 176.00 | 171.50 | 487849 | 0.88% |
| 29 Aug 2022 | 171.10 | 165.00 | 173.50 | 163.40 | 629982 | 0.44% |
| 26 Aug 2022 | 170.35 | 164.75 | 171.85 | 163.95 | 870423 | 4.16% |
| 25 Aug 2022 | 163.55 | 163.85 | 166.90 | 162.30 | 273518 | 0.55% |
| 24 Aug 2022 | 162.65 | 162.10 | 166.25 | 161.75 | 358786 | 0.56% |
| 23 Aug 2022 | 161.75 | 161.00 | 163.80 | 160.00 | 298283 | -0.28% |
| 22 Aug 2022 | 162.20 | 165.00 | 166.30 | 161.00 | 307276 | -1.96% |
| 19 Aug 2022 | 165.45 | 170.00 | 170.35 | 164.30 | 422401 | -2.27% |
| 18 Aug 2022 | 169.30 | 173.25 | 173.25 | 168.60 | 401272 | -2.42% |
| 17 Aug 2022 | 173.50 | 169.50 | 175.35 | 168.20 | 1216145 | 3.15% |
| 16 Aug 2022 | 168.20 | 158.85 | 169.00 | 156.10 | 1118181 | 6.56% |
| 12 Aug 2022 | 157.85 | 159.00 | 159.85 | 156.80 | 245238 | -1.03% |
| 11 Aug 2022 | 159.50 | 161.00 | 163.10 | 158.55 | 426200 | 0.00% |
| 10 Aug 2022 | 159.50 | 161.90 | 162.30 | 157.50 | 396637 | -0.93% |
| 08 Aug 2022 | 161.00 | 155.70 | 162.00 | 154.20 | 703288 | 3.67% |
| 05 Aug 2022 | 155.30 | 159.60 | 160.10 | 153.50 | 387584 | -1.96% |
| 04 Aug 2022 | 158.40 | 159.80 | 162.30 | 154.60 | 792074 | -0.88% |
| 03 Aug 2022 | 159.80 | 165.00 | 169.00 | 156.50 | 4088755 | 8.30% |
| 02 Aug 2022 | 147.55 | 148.80 | 151.80 | 146.55 | 452464 | -0.51% |
| 01 Aug 2022 | 148.30 | 147.45 | 152.05 | 146.45 | 535347 | 1.26% |
| 29 Jul 2022 | 146.45 | 147.45 | 148.00 | 144.90 | 161680 | 0.27% |
| 28 Jul 2022 | 146.05 | 144.00 | 147.60 | 143.15 | 252020 | 2.10% |
| 27 Jul 2022 | 143.05 | 143.00 | 144.35 | 140.50 | 144620 | 0.60% |
| 26 Jul 2022 | 142.20 | 146.00 | 146.00 | 141.15 | 171954 | -2.17% |
| 25 Jul 2022 | 145.35 | 146.50 | 147.60 | 143.55 | 206482 | -1.26% |
| 22 Jul 2022 | 147.20 | 149.90 | 151.50 | 146.50 | 631141 | -1.34% |
| 21 Jul 2022 | 149.20 | 143.30 | 151.00 | 141.50 | 582784 | 4.52% |
| 20 Jul 2022 | 142.75 | 146.00 | 147.55 | 142.10 | 262683 | -1.25% |
| 19 Jul 2022 | 144.55 | 146.60 | 148.90 | 144.00 | 149131 | -1.40% |
| 18 Jul 2022 | 146.60 | 144.10 | 147.20 | 144.10 | 207286 | 1.88% |
| 15 Jul 2022 | 143.90 | 140.65 | 145.80 | 140.65 | 165170 | 0.77% |
| 14 Jul 2022 | 142.80 | 143.25 | 145.70 | 139.80 | 182344 | -0.83% |
| 13 Jul 2022 | 144.00 | 145.20 | 146.35 | 142.15 | 185687 | -0.45% |
| 12 Jul 2022 | 144.65 | 146.45 | 146.45 | 142.65 | 189801 | -0.55% |
| 11 Jul 2022 | 145.45 | 145.95 | 146.50 | 143.50 | 212637 | -0.72% |
| 08 Jul 2022 | 146.50 | 141.75 | 147.55 | 141.60 | 441243 | 2.99% |
| 07 Jul 2022 | 142.25 | 142.10 | 144.60 | 140.95 | 307887 | 0.82% |
| 06 Jul 2022 | 141.10 | 136.00 | 142.50 | 135.00 | 534906 | 3.79% |
| 05 Jul 2022 | 135.95 | 135.25 | 137.80 | 135.10 | 320325 | 1.08% |
| 04 Jul 2022 | 134.50 | 134.70 | 135.60 | 133.10 | 145832 | 0.52% |
| 01 Jul 2022 | 133.80 | 136.00 | 136.00 | 132.45 | 292486 | -0.04% |
| 30 Jun 2022 | 133.85 | 136.55 | 139.00 | 133.10 | 372690 | -0.59% |
| 29 Jun 2022 | 134.65 | 135.00 | 136.80 | 134.00 | 173526 | -0.99% |
| 28 Jun 2022 | 136.00 | 137.10 | 137.50 | 135.00 | 119741 | -1.31% |
| 27 Jun 2022 | 137.80 | 137.65 | 138.30 | 136.40 | 171201 | 2.07% |
| 24 Jun 2022 | 135.00 | 137.40 | 137.80 | 133.95 | 291502 | 0.00% |
| 23 Jun 2022 | 135.00 | 134.20 | 138.80 | 132.50 | 429230 | 0.26% |
| 22 Jun 2022 | 134.65 | 135.50 | 138.80 | 133.20 | 627003 | 0.97% |
| 21 Jun 2022 | 133.35 | 131.60 | 135.60 | 131.05 | 304961 | 1.33% |
| 20 Jun 2022 | 131.60 | 133.60 | 135.70 | 126.00 | 406223 | -0.94% |
| 17 Jun 2022 | 132.85 | 133.40 | 139.50 | 131.10 | 277529 | -2.99% |
| 16 Jun 2022 | 136.95 | 143.00 | 143.00 | 134.65 | 353900 | -1.69% |
| 15 Jun 2022 | 139.30 | 139.00 | 141.50 | 138.30 | 235951 | 0.61% |
| 14 Jun 2022 | 138.45 | 136.75 | 139.80 | 136.35 | 266664 | 1.54% |
| 13 Jun 2022 | 136.35 | 135.10 | 138.00 | 133.80 | 504125 | -1.27% |
| 10 Jun 2022 | 138.10 | 140.35 | 140.60 | 136.75 | 265502 | -1.60% |
| 09 Jun 2022 | 140.35 | 138.50 | 141.30 | 137.15 | 153034 | 0.75% |
| 08 Jun 2022 | 139.30 | 139.65 | 141.80 | 137.40 | 307988 | 0.61% |
| 07 Jun 2022 | 138.45 | 140.35 | 142.05 | 135.95 | 293415 | -1.67% |
| 06 Jun 2022 | 140.80 | 136.50 | 143.00 | 134.10 | 623939 | 3.38% |
| 03 Jun 2022 | 136.20 | 139.65 | 141.50 | 134.60 | 493699 | -1.20% |
| 02 Jun 2022 | 137.85 | 138.50 | 139.75 | 136.00 | 327071 | -0.58% |
| 01 Jun 2022 | 138.65 | 137.00 | 140.20 | 136.50 | 386357 | 1.91% |
| 31 May 2022 | 136.05 | 135.80 | 138.40 | 134.45 | 316191 | 0.63% |
| 30 May 2022 | 135.20 | 135.70 | 135.95 | 133.80 | 479247 | 1.31% |
| 27 May 2022 | 133.45 | 142.00 | 142.00 | 132.80 | 1010089 | -4.68% |
| 26 May 2022 | 140.00 | 141.90 | 141.90 | 133.85 | 591432 | 1.08% |
| 25 May 2022 | 138.50 | 144.00 | 144.00 | 135.90 | 415805 | -1.07% |
| 24 May 2022 | 140.00 | 141.05 | 144.60 | 139.00 | 584038 | 0.54% |
| 23 May 2022 | 139.25 | 147.00 | 148.85 | 138.60 | 1105123 | -7.10% |
| 20 May 2022 | 149.90 | 142.00 | 151.90 | 142.00 | 681622 | 6.35% |
| 19 May 2022 | 140.95 | 144.20 | 144.90 | 140.20 | 362360 | -4.21% |
| 18 May 2022 | 147.15 | 147.00 | 150.65 | 144.15 | 681944 | 0.55% |
| 17 May 2022 | 146.35 | 139.00 | 148.25 | 137.80 | 754839 | 6.67% |
| 16 May 2022 | 137.20 | 140.00 | 140.45 | 135.55 | 471010 | -0.22% |
| 13 May 2022 | 137.50 | 139.00 | 142.00 | 136.10 | 699733 | -0.18% |
| 12 May 2022 | 137.75 | 141.30 | 141.65 | 136.50 | 540600 | -2.99% |
| 11 May 2022 | 142.00 | 142.00 | 143.00 | 132.00 | 1009591 | 4.18% |
| 10 May 2022 | 136.30 | 145.95 | 148.00 | 135.00 | 1161556 | -6.71% |
| 09 May 2022 | 146.10 | 157.85 | 157.85 | 145.05 | 690346 | -6.62% |
| 06 May 2022 | 156.45 | 159.00 | 159.00 | 153.60 | 443234 | -2.77% |
| 05 May 2022 | 160.90 | 164.75 | 168.40 | 160.10 | 392243 | -1.26% |
| 04 May 2022 | 162.95 | 166.25 | 170.55 | 161.40 | 535639 | -2.13% |
| 02 May 2022 | 166.50 | 170.55 | 171.35 | 165.05 | 515572 | -3.03% |
| 29 Apr 2022 | 171.70 | 171.95 | 175.30 | 170.00 | 585527 | 0.44% |
| 28 Apr 2022 | 170.95 | 174.95 | 175.90 | 169.50 | 410793 | -1.95% |
| 27 Apr 2022 | 174.35 | 177.00 | 179.40 | 172.15 | 550470 | -1.64% |
| 26 Apr 2022 | 177.25 | 184.30 | 185.30 | 175.10 | 601033 | -2.85% |
| 25 Apr 2022 | 182.45 | 183.80 | 186.65 | 177.55 | 1040982 | -1.93% |
| 22 Apr 2022 | 186.05 | 191.00 | 192.40 | 183.50 | 2061006 | -3.15% |
| 21 Apr 2022 | 192.10 | 173.90 | 194.90 | 173.80 | 4628290 | 11.46% |
| 20 Apr 2022 | 172.35 | 170.00 | 178.15 | 170.00 | 839145 | 1.80% |
| 19 Apr 2022 | 169.30 | 171.00 | 174.00 | 167.00 | 382837 | -0.50% |
| 18 Apr 2022 | 170.15 | 173.00 | 174.45 | 169.10 | 434084 | -3.71% |
| 13 Apr 2022 | 176.70 | 181.40 | 181.45 | 175.20 | 699721 | -0.20% |
| 12 Apr 2022 | 177.05 | 173.95 | 182.80 | 171.00 | 1204833 | 0.85% |
| 11 Apr 2022 | 175.55 | 174.50 | 177.05 | 172.10 | 485937 | 0.63% |
| 08 Apr 2022 | 174.45 | 172.25 | 176.45 | 169.10 | 1051754 | 2.08% |
| 07 Apr 2022 | 170.90 | 174.65 | 176.40 | 168.75 | 510993 | -1.36% |
| 06 Apr 2022 | 173.25 | 166.00 | 175.10 | 166.00 | 955070 | 3.46% |
| 05 Apr 2022 | 167.45 | 166.00 | 170.95 | 165.05 | 701087 | 1.00% |
| 04 Apr 2022 | 165.80 | 167.00 | 169.70 | 165.25 | 483829 | -0.54% |
| 01 Apr 2022 | 166.70 | 165.00 | 167.80 | 160.10 | 604903 | 1.74% |
| 31 Mar 2022 | 163.85 | 164.70 | 166.80 | 163.05 | 443789 | 0.28% |
| 30 Mar 2022 | 163.40 | 163.65 | 167.00 | 162.50 | 545970 | 0.68% |
| 29 Mar 2022 | 162.30 | 163.40 | 166.55 | 159.95 | 793910 | -0.58% |
| 28 Mar 2022 | 163.25 | 164.35 | 164.35 | 160.00 | 611070 | 0.09% |
| 25 Mar 2022 | 163.10 | 162.00 | 167.35 | 162.00 | 947971 | 1.84% |
| 24 Mar 2022 | 160.15 | 159.95 | 162.45 | 159.45 | 530372 | 0.09% |
| 23 Mar 2022 | 160.00 | 155.95 | 164.60 | 155.70 | 1238472 | 3.23% |
| 22 Mar 2022 | 155.00 | 153.05 | 156.80 | 152.15 | 922910 | 1.27% |
| 21 Mar 2022 | 153.05 | 144.90 | 154.50 | 142.10 | 1921817 | 6.66% |
| 17 Mar 2022 | 143.50 | 142.00 | 145.25 | 140.95 | 729046 | 2.54% |
| 16 Mar 2022 | 139.95 | 141.10 | 142.65 | 139.15 | 446611 | 0.39% |
| 15 Mar 2022 | 139.40 | 141.20 | 142.75 | 138.40 | 438768 | -1.20% |
| 14 Mar 2022 | 141.10 | 140.00 | 142.10 | 135.00 | 1034243 | 1.51% |
| 11 Mar 2022 | 139.00 | 138.65 | 143.00 | 137.70 | 576829 | -0.57% |
| 10 Mar 2022 | 139.80 | 143.25 | 145.90 | 138.35 | 699773 | -0.78% |
| 09 Mar 2022 | 140.90 | 138.25 | 142.20 | 137.15 | 901891 | 1.66% |
| 08 Mar 2022 | 138.60 | 132.80 | 139.80 | 131.45 | 928085 | 5.48% |
| 07 Mar 2022 | 131.40 | 137.00 | 137.00 | 129.20 | 1212390 | -4.75% |
| 04 Mar 2022 | 137.95 | 143.90 | 143.95 | 137.00 | 766843 | -4.80% |
| 03 Mar 2022 | 144.90 | 149.80 | 151.65 | 143.70 | 659276 | -1.83% |
| 02 Mar 2022 | 147.60 | 151.90 | 152.75 | 145.00 | 603486 | -3.40% |
| 28 Feb 2022 | 152.80 | 148.45 | 155.00 | 145.80 | 853126 | 2.93% |
| 25 Feb 2022 | 148.45 | 148.70 | 153.75 | 146.20 | 996425 | 3.67% |
| 24 Feb 2022 | 143.20 | 146.00 | 150.70 | 140.05 | 963131 | -8.56% |
| 23 Feb 2022 | 156.60 | 152.85 | 158.65 | 152.55 | 591693 | 4.12% |
| 22 Feb 2022 | 150.40 | 143.75 | 154.70 | 142.35 | 798045 | -1.25% |
| 21 Feb 2022 | 152.30 | 151.35 | 155.90 | 148.20 | 981577 | -3.73% |
| 18 Feb 2022 | 158.20 | 159.90 | 164.85 | 156.00 | 721762 | -2.13% |
| 17 Feb 2022 | 161.65 | 168.50 | 169.60 | 161.00 | 597651 | -3.00% |
| 16 Feb 2022 | 166.65 | 165.00 | 171.95 | 165.00 | 1036188 | 1.21% |
| 15 Feb 2022 | 164.65 | 162.00 | 167.20 | 160.30 | 907275 | 0.80% |
| 14 Feb 2022 | 163.35 | 170.00 | 170.25 | 161.25 | 805367 | -6.44% |
| 11 Feb 2022 | 174.60 | 177.80 | 179.90 | 173.05 | 493548 | -3.13% |
| 10 Feb 2022 | 180.25 | 185.40 | 185.40 | 179.35 | 647823 | -1.88% |
| 09 Feb 2022 | 183.70 | 187.90 | 190.70 | 183.00 | 1040687 | -1.42% |
| 08 Feb 2022 | 186.35 | 193.80 | 198.35 | 185.10 | 1114324 | -3.04% |
| 07 Feb 2022 | 192.20 | 200.00 | 204.00 | 190.10 | 1433111 | -7.68% |
| 04 Feb 2022 | 208.20 | 208.90 | 212.10 | 206.00 | 645432 | 0.14% |
| 03 Feb 2022 | 207.90 | 214.00 | 214.00 | 207.00 | 589553 | -2.96% |
| 02 Feb 2022 | 214.25 | 211.05 | 216.95 | 208.65 | 1300691 | 2.34% |
| 01 Feb 2022 | 209.35 | 211.95 | 213.65 | 207.35 | 961655 | 0.99% |
| 31 Jan 2022 | 207.30 | 209.45 | 214.90 | 205.10 | 1771404 | -0.05% |
| 28 Jan 2022 | 207.40 | 214.80 | 219.55 | 206.05 | 1002107 | -2.65% |
| 27 Jan 2022 | 213.05 | 197.00 | 215.00 | 195.90 | 1429349 | 6.90% |
| 25 Jan 2022 | 199.30 | 192.35 | 205.00 | 185.10 | 1294641 | 4.05% |
| 24 Jan 2022 | 191.55 | 203.35 | 205.60 | 190.00 | 1004957 | -5.36% |
| 21 Jan 2022 | 202.40 | 212.00 | 214.55 | 198.80 | 1202624 | -5.46% |
| 20 Jan 2022 | 214.10 | 218.20 | 218.20 | 211.55 | 763409 | -1.11% |
| 19 Jan 2022 | 216.50 | 211.20 | 218.40 | 208.15 | 2006417 | 2.44% |
| 18 Jan 2022 | 211.35 | 206.00 | 221.90 | 206.00 | 5335289 | 3.55% |
| 17 Jan 2022 | 204.10 | 204.00 | 208.00 | 201.00 | 1287882 | 0.42% |
| 14 Jan 2022 | 203.25 | 206.50 | 208.00 | 202.50 | 985040 | -2.82% |
| 13 Jan 2022 | 209.15 | 204.50 | 211.50 | 200.60 | 2337373 | 2.00% |
| 12 Jan 2022 | 205.05 | 194.90 | 211.80 | 193.60 | 5979727 | 6.27% |
| 11 Jan 2022 | 192.95 | 192.90 | 197.25 | 189.80 | 1809379 | 0.76% |
| 10 Jan 2022 | 191.50 | 194.50 | 197.00 | 190.50 | 1107949 | 0.18% |
| 07 Jan 2022 | 191.15 | 189.00 | 193.40 | 186.35 | 1283153 | 1.73% |
| 06 Jan 2022 | 187.90 | 185.00 | 190.15 | 182.70 | 1186175 | 1.57% |
| 05 Jan 2022 | 185.00 | 185.00 | 190.00 | 183.10 | 969365 | -0.75% |
| 04 Jan 2022 | 186.40 | 190.00 | 191.75 | 185.40 | 1102984 | -1.17% |
| 03 Jan 2022 | 188.60 | 188.00 | 193.40 | 188.00 | 1075078 | 0.45% |
| 31 Dec 2021 | 187.75 | 194.80 | 195.95 | 186.40 | 1033101 | -2.87% |
| 30 Dec 2021 | 193.30 | 192.75 | 197.25 | 191.60 | 1183160 | -0.18% |
| 29 Dec 2021 | 193.65 | 191.30 | 197.60 | 190.85 | 1467764 | 0.73% |
| 28 Dec 2021 | 192.25 | 200.70 | 202.25 | 191.20 | 2071004 | -3.46% |
| 27 Dec 2021 | 199.15 | 190.00 | 206.00 | 188.00 | 7326826 | 5.09% |
| 24 Dec 2021 | 189.50 | 195.80 | 198.60 | 188.20 | 4799710 | -3.27% |
| 23 Dec 2021 | 195.90 | 170.40 | 199.00 | 170.40 | 10742052 | 15.24% |
| 22 Dec 2021 | 170.00 | 166.95 | 172.30 | 166.95 | 717816 | 2.69% |
| 21 Dec 2021 | 165.55 | 168.15 | 172.80 | 164.30 | 851152 | -0.36% |
| 20 Dec 2021 | 166.15 | 164.00 | 168.80 | 154.50 | 1074636 | -0.45% |
| 17 Dec 2021 | 166.90 | 175.90 | 175.90 | 165.55 | 785967 | -4.95% |
| 16 Dec 2021 | 175.60 | 174.75 | 176.90 | 169.40 | 1445847 | 0.52% |
| 15 Dec 2021 | 174.70 | 168.30 | 180.50 | 167.50 | 4136828 | 4.36% |
| 14 Dec 2021 | 167.40 | 159.00 | 168.70 | 158.95 | 1147331 | 4.46% |
| 13 Dec 2021 | 160.25 | 161.40 | 166.50 | 159.15 | 956204 | 0.06% |
| 10 Dec 2021 | 160.15 | 158.00 | 162.60 | 157.00 | 478380 | 0.75% |
| 09 Dec 2021 | 158.95 | 161.70 | 162.70 | 158.00 | 409246 | -1.76% |
| 08 Dec 2021 | 161.80 | 154.45 | 163.40 | 154.40 | 1002444 | 5.72% |
| 07 Dec 2021 | 153.05 | 152.30 | 155.15 | 151.40 | 306392 | 1.36% |
| 06 Dec 2021 | 151.00 | 156.60 | 158.60 | 150.30 | 374915 | -3.36% |
| 03 Dec 2021 | 156.25 | 157.80 | 161.50 | 155.70 | 505968 | -1.45% |
| 02 Dec 2021 | 158.55 | 154.50 | 160.55 | 154.00 | 883359 | 2.69% |
| 01 Dec 2021 | 154.40 | 151.40 | 157.00 | 148.10 | 827381 | 4.57% |
| 30 Nov 2021 | 147.65 | 151.70 | 161.50 | 146.75 | 1176782 | -1.83% |
| 29 Nov 2021 | 150.40 | 155.00 | 155.40 | 144.05 | 580413 | -3.31% |
| 26 Nov 2021 | 155.55 | 166.90 | 167.50 | 155.00 | 946580 | -7.44% |
| 25 Nov 2021 | 168.05 | 169.55 | 171.50 | 165.25 | 1048986 | -0.68% |
| 24 Nov 2021 | 169.20 | 162.00 | 173.95 | 161.15 | 2615624 | 5.03% |
| 23 Nov 2021 | 161.10 | 155.00 | 161.90 | 154.05 | 601995 | 4.10% |
| 22 Nov 2021 | 154.75 | 155.15 | 163.70 | 152.00 | 832144 | -1.71% |
| 18 Nov 2021 | 157.45 | 162.85 | 164.50 | 157.00 | 467139 | -3.58% |
| 17 Nov 2021 | 163.30 | 166.50 | 170.20 | 162.00 | 613020 | -3.17% |
| 16 Nov 2021 | 168.65 | 174.40 | 175.00 | 168.00 | 549185 | -3.21% |
| 15 Nov 2021 | 174.25 | 173.50 | 177.00 | 172.05 | 1075195 | 3.05% |
| 12 Nov 2021 | 169.10 | 178.50 | 178.50 | 167.65 | 997431 | -5.03% |
| 11 Nov 2021 | 178.05 | 179.90 | 181.70 | 173.05 | 1337009 | -0.92% |
| 10 Nov 2021 | 179.70 | 174.00 | 183.80 | 173.10 | 3148649 | 1.76% |
| 09 Nov 2021 | 176.60 | 170.65 | 179.00 | 164.15 | 3506814 | 3.18% |
| 08 Nov 2021 | 171.15 | 158.80 | 173.75 | 158.05 | 5149542 | 9.12% |
| 04 Nov 2021 | 156.85 | 150.95 | 159.20 | 150.50 | 1036417 | 4.53% |
| 03 Nov 2021 | 150.05 | 153.95 | 154.30 | 148.50 | 1288336 | -2.56% |
| 02 Nov 2021 | 154.00 | 143.00 | 156.80 | 141.90 | 3358386 | 9.18% |
| 01 Nov 2021 | 141.05 | 141.60 | 141.70 | 138.25 | 233576 | 1.88% |
| 29 Oct 2021 | 138.45 | 139.20 | 142.20 | 136.00 | 385177 | 0.14% |
| 28 Oct 2021 | 138.25 | 140.05 | 142.50 | 136.80 | 293232 | -2.47% |
| 27 Oct 2021 | 141.75 | 143.95 | 148.40 | 141.00 | 1205740 | 0.32% |
| 26 Oct 2021 | 141.30 | 140.00 | 143.40 | 139.60 | 386023 | 1.58% |
| 25 Oct 2021 | 139.10 | 136.70 | 142.65 | 133.20 | 608186 | 1.76% |
| 22 Oct 2021 | 136.70 | 142.00 | 142.00 | 135.00 | 395677 | -1.23% |
| 21 Oct 2021 | 138.40 | 140.05 | 140.35 | 137.20 | 283719 | -0.29% |
| 20 Oct 2021 | 138.80 | 144.40 | 144.40 | 137.80 | 730037 | -3.21% |
| 19 Oct 2021 | 143.40 | 146.85 | 147.80 | 141.40 | 559922 | -1.48% |
| 18 Oct 2021 | 145.55 | 147.25 | 150.90 | 145.00 | 533261 | -0.75% |
| 14 Oct 2021 | 146.65 | 147.00 | 151.50 | 145.50 | 599003 | -0.17% |
| 13 Oct 2021 | 146.90 | 147.65 | 148.55 | 145.60 | 521613 | 0.17% |
| 12 Oct 2021 | 146.65 | 151.45 | 152.30 | 145.85 | 488006 | -2.49% |
| 11 Oct 2021 | 150.40 | 150.90 | 153.55 | 149.85 | 329507 | -0.27% |
| 08 Oct 2021 | 150.80 | 154.10 | 154.40 | 150.10 | 606884 | -1.76% |
| 07 Oct 2021 | 153.50 | 152.00 | 157.60 | 152.00 | 1252654 | 2.30% |
| 06 Oct 2021 | 150.05 | 145.65 | 156.75 | 145.40 | 2385400 | 3.63% |
| 05 Oct 2021 | 144.80 | 140.00 | 146.75 | 139.15 | 1519189 | 3.35% |
| 04 Oct 2021 | 140.10 | 139.15 | 142.95 | 136.65 | 727870 | 2.15% |
| 01 Oct 2021 | 137.15 | 135.10 | 138.15 | 135.10 | 246106 | 0.73% |
| 30 Sep 2021 | 136.15 | 137.90 | 138.95 | 135.55 | 267006 | -0.33% |
| 29 Sep 2021 | 136.60 | 136.00 | 139.00 | 135.90 | 236700 | -0.07% |
| 28 Sep 2021 | 136.70 | 136.00 | 139.60 | 136.00 | 275048 | -0.18% |
| 27 Sep 2021 | 136.95 | 136.70 | 139.65 | 135.15 | 399339 | 0.40% |
| 24 Sep 2021 | 136.40 | 140.50 | 140.65 | 135.00 | 485884 | -2.22% |
| 23 Sep 2021 | 139.50 | 141.75 | 143.00 | 139.00 | 355342 | -1.20% |
| 22 Sep 2021 | 141.20 | 138.40 | 144.40 | 138.00 | 925318 | 2.73% |
| 21 Sep 2021 | 137.45 | 136.60 | 138.85 | 132.30 | 329479 | 0.66% |
| 20 Sep 2021 | 136.55 | 138.65 | 141.10 | 135.80 | 348155 | -1.83% |
| 17 Sep 2021 | 139.10 | 141.25 | 142.50 | 137.00 | 537642 | -0.82% |
| 16 Sep 2021 | 140.25 | 141.15 | 141.45 | 139.65 | 406650 | -0.04% |
| 15 Sep 2021 | 140.30 | 141.85 | 145.85 | 139.85 | 935522 | -0.39% |
| 14 Sep 2021 | 140.85 | 142.40 | 142.70 | 139.90 | 486291 | -0.42% |
| 13 Sep 2021 | 141.45 | 144.95 | 145.45 | 139.50 | 501821 | -2.14% |
| 09 Sep 2021 | 144.55 | 140.60 | 147.80 | 140.10 | 999133 | 3.18% |
| 08 Sep 2021 | 140.10 | 140.00 | 143.40 | 139.20 | 476679 | -0.11% |
| 07 Sep 2021 | 140.25 | 140.90 | 142.00 | 138.50 | 302514 | 0.21% |
| 06 Sep 2021 | 139.95 | 142.00 | 144.00 | 139.15 | 353360 | -1.03% |
| 03 Sep 2021 | 141.40 | 141.75 | 144.45 | 140.50 | 545279 | -0.25% |
| 02 Sep 2021 | 141.75 | 140.85 | 143.45 | 140.50 | 292972 | 1.18% |
| 01 Sep 2021 | 140.10 | 141.50 | 142.40 | 137.80 | 284007 | -0.71% |
| 31 Aug 2021 | 141.10 | 143.80 | 145.00 | 140.50 | 366889 | -1.54% |
| 30 Aug 2021 | 143.30 | 138.95 | 144.90 | 138.50 | 733939 | 3.99% |
| 27 Aug 2021 | 137.80 | 138.00 | 143.00 | 135.60 | 625958 | -0.18% |
| 26 Aug 2021 | 138.05 | 142.30 | 144.00 | 136.80 | 644161 | -3.36% |
| 25 Aug 2021 | 142.85 | 140.00 | 146.80 | 137.40 | 1340299 | 2.70% |
| 24 Aug 2021 | 139.10 | 123.00 | 144.00 | 123.00 | 1941131 | 13.41% |
| 23 Aug 2021 | 122.65 | 134.80 | 136.90 | 120.00 | 1008288 | -9.01% |
| 20 Aug 2021 | 134.80 | 141.75 | 142.20 | 132.70 | 580927 | -4.90% |
| 18 Aug 2021 | 141.75 | 146.25 | 146.85 | 141.10 | 312386 | -2.28% |
| 17 Aug 2021 | 145.05 | 143.75 | 148.35 | 142.70 | 516774 | 1.04% |
| 16 Aug 2021 | 143.55 | 148.90 | 148.90 | 142.50 | 457415 | -3.59% |
| 13 Aug 2021 | 148.90 | 151.80 | 154.20 | 147.60 | 619617 | -1.65% |
| 12 Aug 2021 | 151.40 | 147.50 | 153.75 | 146.50 | 1054075 | 3.31% |
| 11 Aug 2021 | 146.55 | 153.35 | 157.75 | 143.20 | 1284432 | -3.81% |
| 10 Aug 2021 | 152.35 | 152.20 | 162.90 | 149.60 | 2556930 | -0.26% |
| 09 Aug 2021 | 152.75 | 157.90 | 158.45 | 151.55 | 590469 | -2.92% |
| 06 Aug 2021 | 157.35 | 152.75 | 159.55 | 152.75 | 695787 | 3.05% |
| 05 Aug 2021 | 152.70 | 157.70 | 158.25 | 151.10 | 702347 | -3.17% |
| 04 Aug 2021 | 157.70 | 162.00 | 162.95 | 155.50 | 777689 | -2.56% |
| 03 Aug 2021 | 161.85 | 161.90 | 163.60 | 161.05 | 377319 | -0.03% |
| 02 Aug 2021 | 161.90 | 164.00 | 167.50 | 161.15 | 1017667 | -1.22% |
| 30 Jul 2021 | 163.90 | 160.00 | 170.95 | 158.25 | 1572836 | 3.02% |
| 29 Jul 2021 | 159.10 | 156.00 | 161.00 | 156.00 | 622721 | 1.40% |
| 28 Jul 2021 | 156.90 | 161.90 | 161.90 | 154.05 | 914939 | -2.76% |
| 27 Jul 2021 | 161.35 | 166.10 | 168.00 | 159.30 | 778826 | -2.80% |
| 26 Jul 2021 | 166.00 | 168.85 | 171.00 | 164.20 | 1088341 | -1.13% |
| 23 Jul 2021 | 167.90 | 173.50 | 173.75 | 167.00 | 1226672 | -2.67% |
| 22 Jul 2021 | 172.50 | 164.70 | 176.00 | 164.00 | 3907732 | 6.19% |
| 20 Jul 2021 | 162.45 | 166.90 | 168.15 | 159.00 | 960842 | -2.67% |
| 19 Jul 2021 | 166.90 | 163.00 | 168.95 | 162.00 | 1691575 | 2.33% |
| 16 Jul 2021 | 163.10 | 160.45 | 168.95 | 160.45 | 2706634 | 2.55% |
| 15 Jul 2021 | 159.05 | 158.00 | 162.00 | 158.00 | 808621 | 0.54% |
| 14 Jul 2021 | 158.20 | 158.00 | 161.00 | 157.10 | 732138 | -0.63% |
| 13 Jul 2021 | 159.20 | 161.85 | 162.85 | 158.25 | 807186 | -0.84% |
| 12 Jul 2021 | 160.55 | 159.00 | 163.80 | 157.45 | 1285036 | 2.29% |
| 09 Jul 2021 | 156.95 | 157.25 | 159.50 | 156.00 | 532051 | -0.44% |
| 08 Jul 2021 | 157.65 | 159.25 | 161.90 | 153.00 | 1263453 | -0.91% |
| 07 Jul 2021 | 159.10 | 157.50 | 161.35 | 155.65 | 1053303 | 1.43% |
| 06 Jul 2021 | 156.85 | 164.00 | 166.85 | 153.65 | 1365591 | -5.34% |
| 05 Jul 2021 | 165.70 | 165.95 | 167.55 | 163.50 | 1060863 | 0.55% |
| 02 Jul 2021 | 164.80 | 162.50 | 168.80 | 161.30 | 1915612 | 1.70% |
| 01 Jul 2021 | 162.05 | 161.95 | 164.70 | 159.00 | 1322253 | 0.56% |
| 30 Jun 2021 | 161.15 | 165.20 | 166.35 | 160.50 | 1902254 | -2.57% |
| 29 Jun 2021 | 165.40 | 163.80 | 168.80 | 160.15 | 2515540 | 1.57% |
| 28 Jun 2021 | 162.85 | 162.20 | 166.70 | 158.20 | 2151578 | 0.87% |
| 25 Jun 2021 | 161.45 | 153.30 | 179.95 | 150.75 | 13124195 | 6.36% |
| 24 Jun 2021 | 151.80 | 148.30 | 154.65 | 145.15 | 2046102 | 3.05% |
| 23 Jun 2021 | 147.30 | 150.50 | 150.90 | 145.85 | 1201055 | -1.67% |
| 22 Jun 2021 | 149.80 | 152.90 | 153.75 | 149.10 | 1379587 | -1.61% |
| 21 Jun 2021 | 152.25 | 143.50 | 153.00 | 141.90 | 1860646 | 4.35% |
| 18 Jun 2021 | 145.90 | 150.00 | 153.10 | 138.95 | 2193415 | -2.08% |
| 17 Jun 2021 | 149.00 | 144.70 | 157.90 | 144.60 | 4174926 | 1.92% |
| 16 Jun 2021 | 146.20 | 147.00 | 149.35 | 141.30 | 2907158 | 0.58% |
| 15 Jun 2021 | 145.35 | 142.70 | 149.35 | 141.15 | 2333287 | 2.61% |
| 14 Jun 2021 | 141.65 | 144.00 | 144.20 | 135.50 | 1849849 | -2.04% |
| 11 Jun 2021 | 144.60 | 146.00 | 148.00 | 142.25 | 1872634 | -0.52% |
| 10 Jun 2021 | 145.35 | 143.60 | 149.60 | 140.15 | 3667127 | 2.54% |
| 09 Jun 2021 | 141.75 | 126.20 | 150.95 | 126.20 | 8940878 | 11.48% |
| 08 Jun 2021 | 127.15 | 130.00 | 130.25 | 124.45 | 893587 | -1.40% |
| 07 Jun 2021 | 128.95 | 127.00 | 130.50 | 126.25 | 2453577 | 3.99% |
| 04 Jun 2021 | 124.00 | 124.15 | 125.40 | 123.15 | 841022 | 0.65% |
| 03 Jun 2021 | 123.20 | 124.15 | 126.55 | 121.85 | 1739942 | 0.04% |
| 02 Jun 2021 | 123.15 | 120.00 | 124.50 | 120.00 | 2498343 | 2.75% |
| 01 Jun 2021 | 119.85 | 121.50 | 122.95 | 118.50 | 1196426 | -2.08% |
| 31 May 2021 | 122.40 | 118.75 | 123.80 | 118.40 | 1521360 | 3.64% |
| 28 May 2021 | 118.10 | 123.90 | 124.15 | 117.00 | 2188206 | -3.94% |
| 27 May 2021 | 122.95 | 124.10 | 127.30 | 122.00 | 1246862 | -0.97% |
| 26 May 2021 | 124.15 | 118.00 | 131.65 | 115.70 | 4687366 | 2.60% |
| 25 May 2021 | 121.00 | 128.10 | 129.00 | 118.10 | 1816449 | -4.95% |
| 24 May 2021 | 127.30 | 130.00 | 131.80 | 126.25 | 1296556 | -2.04% |
| 21 May 2021 | 129.95 | 127.00 | 134.90 | 125.20 | 4689771 | 3.42% |
| 20 May 2021 | 125.65 | 121.20 | 128.15 | 118.15 | 3645691 | 4.93% |
| 19 May 2021 | 119.75 | 127.40 | 129.50 | 118.40 | 4511268 | -4.88% |
| 18 May 2021 | 125.90 | 105.75 | 125.90 | 105.25 | 8971143 | 19.96% |
| 17 May 2021 | 104.95 | 106.10 | 108.65 | 104.20 | 559097 | -0.94% |
| 14 May 2021 | 105.95 | 106.70 | 107.85 | 104.35 | 354302 | -0.14% |
| 12 May 2021 | 106.10 | 108.40 | 110.20 | 105.20 | 452092 | -2.12% |
| 11 May 2021 | 108.40 | 104.95 | 112.00 | 104.30 | 1395463 | 2.31% |
| 10 May 2021 | 105.95 | 108.20 | 110.90 | 105.10 | 647341 | -1.12% |
| 07 May 2021 | 107.15 | 109.70 | 111.00 | 105.10 | 755546 | -1.47% |
| 06 May 2021 | 108.75 | 106.40 | 111.65 | 106.00 | 2049773 | 3.42% |
| 05 May 2021 | 105.15 | 102.60 | 107.00 | 102.60 | 1403761 | 4.26% |
| 04 May 2021 | 100.85 | 101.70 | 106.65 | 99.80 | 1575226 | 0.15% |
| 03 May 2021 | 100.70 | 96.45 | 101.85 | 95.60 | 1024489 | 5.33% |
| 30 Apr 2021 | 95.60 | 97.10 | 98.90 | 95.25 | 449648 | -2.10% |
| 29 Apr 2021 | 97.65 | 99.90 | 101.30 | 96.60 | 592231 | -1.36% |
| 28 Apr 2021 | 99.00 | 96.90 | 101.70 | 96.55 | 1051639 | 2.70% |
| 27 Apr 2021 | 96.40 | 95.15 | 97.70 | 95.15 | 395314 | 0.05% |
| 26 Apr 2021 | 96.35 | 96.55 | 98.70 | 95.70 | 402124 | 0.26% |
| 23 Apr 2021 | 96.10 | 96.00 | 98.70 | 95.10 | 399080 | -0.52% |
| 22 Apr 2021 | 96.60 | 95.10 | 98.70 | 95.10 | 628586 | 0.16% |
| 20 Apr 2021 | 96.45 | 96.00 | 102.00 | 95.30 | 1269716 | 2.23% |
| 19 Apr 2021 | 94.35 | 97.00 | 97.00 | 93.15 | 421821 | -4.50% |
| 16 Apr 2021 | 98.80 | 99.25 | 100.95 | 98.50 | 333431 | 0.10% |
| 15 Apr 2021 | 98.70 | 101.00 | 102.05 | 96.10 | 615957 | -2.28% |
| 13 Apr 2021 | 101.00 | 98.10 | 103.00 | 98.10 | 639307 | 3.70% |
| 12 Apr 2021 | 97.40 | 104.55 | 105.00 | 95.25 | 1431040 | -9.86% |
| 09 Apr 2021 | 108.05 | 102.80 | 108.60 | 102.65 | 1351203 | 5.06% |
| 08 Apr 2021 | 102.85 | 103.00 | 105.60 | 102.40 | 548533 | 0.29% |
| 07 Apr 2021 | 102.55 | 103.75 | 105.10 | 102.15 | 302563 | -0.97% |
| 06 Apr 2021 | 103.55 | 104.00 | 106.35 | 102.65 | 294680 | 0.44% |
| 05 Apr 2021 | 103.10 | 105.00 | 105.00 | 101.40 | 492875 | -2.78% |
| 01 Apr 2021 | 106.05 | 103.70 | 107.45 | 103.15 | 421231 | 3.21% |
| 31 Mar 2021 | 102.75 | 103.50 | 105.00 | 102.55 | 319605 | -0.96% |
| 30 Mar 2021 | 103.75 | 103.65 | 106.20 | 103.00 | 411918 | 0.83% |
| 26 Mar 2021 | 102.90 | 102.75 | 106.20 | 101.25 | 721339 | 1.68% |
| 25 Mar 2021 | 101.20 | 104.10 | 105.25 | 100.00 | 506919 | -3.94% |
| 24 Mar 2021 | 105.35 | 109.00 | 109.90 | 104.70 | 472531 | -4.44% |
| 23 Mar 2021 | 110.25 | 110.60 | 111.00 | 107.95 | 600500 | 0.27% |
| 22 Mar 2021 | 109.95 | 107.00 | 112.70 | 105.50 | 1209969 | 3.09% |
| 19 Mar 2021 | 106.65 | 104.35 | 107.35 | 101.80 | 773539 | 1.67% |
| 18 Mar 2021 | 104.90 | 111.30 | 114.20 | 103.00 | 1441725 | -5.67% |
| 17 Mar 2021 | 111.20 | 106.95 | 113.80 | 106.05 | 3200143 | 4.86% |
| 16 Mar 2021 | 106.05 | 105.00 | 107.70 | 103.05 | 1187564 | 1.87% |
| 15 Mar 2021 | 104.10 | 107.50 | 108.40 | 101.55 | 1072540 | -1.89% |
| 12 Mar 2021 | 106.10 | 109.90 | 110.90 | 104.40 | 1473526 | -3.15% |
| 10 Mar 2021 | 109.55 | 107.00 | 112.00 | 104.55 | 2283331 | 2.77% |
| 09 Mar 2021 | 106.60 | 111.70 | 114.30 | 102.55 | 1665271 | -3.53% |
| 08 Mar 2021 | 110.50 | 114.25 | 117.95 | 109.50 | 2506186 | -2.43% |
| 05 Mar 2021 | 113.25 | 111.50 | 118.45 | 106.90 | 5632966 | 1.52% |
| 04 Mar 2021 | 111.55 | 100.25 | 116.20 | 99.00 | 7117520 | 10.06% |
| 03 Mar 2021 | 101.35 | 96.30 | 105.50 | 95.30 | 4755799 | 6.35% |
| 02 Mar 2021 | 95.30 | 94.30 | 98.85 | 94.15 | 1308454 | 0.63% |
| 01 Mar 2021 | 94.70 | 93.50 | 95.50 | 92.10 | 667805 | 1.88% |
| 26 Feb 2021 | 92.95 | 93.00 | 95.00 | 91.55 | 710267 | -1.12% |
| 25 Feb 2021 | 94.00 | 96.40 | 97.50 | 93.65 | 769944 | -2.24% |
| 24 Feb 2021 | 96.15 | 96.65 | 99.50 | 94.50 | 1133403 | 0.31% |
| 23 Feb 2021 | 95.85 | 89.05 | 98.20 | 89.05 | 2725985 | 7.39% |
| 22 Feb 2021 | 89.25 | 91.80 | 93.05 | 88.10 | 547230 | -2.41% |
| 19 Feb 2021 | 91.45 | 91.20 | 93.20 | 90.50 | 428267 | -1.14% |
| 18 Feb 2021 | 92.50 | 92.50 | 94.50 | 90.65 | 645467 | 0.33% |
| 17 Feb 2021 | 92.20 | 90.40 | 94.25 | 90.00 | 868406 | 1.10% |
| 16 Feb 2021 | 91.20 | 91.05 | 92.15 | 90.30 | 332750 | -0.60% |
| 15 Feb 2021 | 91.75 | 93.75 | 94.40 | 91.35 | 574408 | -1.29% |
| 12 Feb 2021 | 92.95 | 94.10 | 95.90 | 92.05 | 657084 | -0.85% |
| 11 Feb 2021 | 93.75 | 92.05 | 94.75 | 90.30 | 666081 | 1.68% |
| 10 Feb 2021 | 92.20 | 92.00 | 94.00 | 90.35 | 478235 | 0.77% |
| 09 Feb 2021 | 91.50 | 92.50 | 93.35 | 91.00 | 445790 | -0.71% |
| 08 Feb 2021 | 92.15 | 91.90 | 93.00 | 90.60 | 862852 | -3.71% |
| 05 Feb 2021 | 95.70 | 99.00 | 101.85 | 94.00 | 1622243 | -1.90% |
| 04 Feb 2021 | 97.55 | 90.55 | 99.00 | 90.55 | 1694185 | 6.50% |
| 03 Feb 2021 | 91.60 | 90.15 | 92.00 | 90.15 | 328730 | 2.40% |
| 02 Feb 2021 | 89.45 | 90.50 | 91.25 | 88.75 | 687822 | -0.50% |
| 01 Feb 2021 | 89.90 | 90.30 | 92.25 | 89.00 | 416441 | -0.17% |
| 29 Jan 2021 | 90.05 | 91.45 | 92.15 | 89.45 | 233272 | -0.61% |
| 28 Jan 2021 | 90.60 | 89.50 | 93.65 | 88.90 | 392410 | 0.11% |
| 27 Jan 2021 | 90.50 | 94.95 | 94.95 | 89.55 | 360978 | -3.72% |
| 25 Jan 2021 | 94.00 | 90.00 | 97.75 | 90.00 | 1939148 | 4.56% |
| 22 Jan 2021 | 89.90 | 91.35 | 92.85 | 88.80 | 304214 | -0.94% |
| 21 Jan 2021 | 90.75 | 93.90 | 96.45 | 89.55 | 420338 | -2.58% |
| 20 Jan 2021 | 93.15 | 96.25 | 96.85 | 92.70 | 429900 | -1.17% |
| 19 Jan 2021 | 94.25 | 88.80 | 96.15 | 87.90 | 577770 | 7.78% |
| 18 Jan 2021 | 87.45 | 89.00 | 90.15 | 85.00 | 600606 | -4.74% |
| 15 Jan 2021 | 91.80 | 93.90 | 94.15 | 91.50 | 296470 | -2.39% |
| 14 Jan 2021 | 94.05 | 94.60 | 95.85 | 93.65 | 225591 | -0.58% |
| 13 Jan 2021 | 94.60 | 96.20 | 97.10 | 94.10 | 333869 | -1.66% |
| 12 Jan 2021 | 96.20 | 96.00 | 99.00 | 94.65 | 346227 | -0.05% |
| 11 Jan 2021 | 96.25 | 99.15 | 99.35 | 93.00 | 644105 | -2.04% |
| 08 Jan 2021 | 98.25 | 98.85 | 101.30 | 98.00 | 536732 | 0.10% |
| 07 Jan 2021 | 98.15 | 96.40 | 100.65 | 96.30 | 538597 | 2.40% |
| 06 Jan 2021 | 95.85 | 97.50 | 98.60 | 95.00 | 514885 | -1.44% |
| 05 Jan 2021 | 97.25 | 98.10 | 98.75 | 96.00 | 559119 | -2.75% |
| 04 Jan 2021 | 100.00 | 102.90 | 104.00 | 96.65 | 1016009 | -1.72% |
| 01 Jan 2021 | 101.75 | 101.85 | 105.80 | 101.50 | 1286051 | 0.64% |
| 31 Dec 2020 | 101.10 | 97.90 | 106.60 | 95.20 | 3356904 | 3.37% |
| 30 Dec 2020 | 97.80 | 90.65 | 98.90 | 88.20 | 5755830 | 8.73% |
| 29 Dec 2020 | 89.95 | 91.40 | 92.50 | 88.50 | 1366921 | -0.94% |
| 28 Dec 2020 | 90.80 | 87.10 | 93.00 | 87.00 | 2473873 | 5.21% |
| 24 Dec 2020 | 86.30 | 86.20 | 87.00 | 84.05 | 397567 | 0.76% |
| 23 Dec 2020 | 85.65 | 81.00 | 86.00 | 80.50 | 421821 | 5.61% |
| 22 Dec 2020 | 81.10 | 80.20 | 83.95 | 76.55 | 567277 | -1.52% |
| 21 Dec 2020 | 82.35 | 86.90 | 87.50 | 80.00 | 756657 | -6.53% |
| 18 Dec 2020 | 88.10 | 83.90 | 89.00 | 81.00 | 1762722 | 6.08% |
| 17 Dec 2020 | 83.05 | 84.90 | 85.05 | 82.30 | 288965 | -1.54% |
| 16 Dec 2020 | 84.35 | 85.10 | 87.00 | 83.95 | 296457 | -0.06% |
| 15 Dec 2020 | 84.40 | 86.65 | 86.65 | 83.85 | 265146 | -2.14% |
| 14 Dec 2020 | 86.25 | 87.95 | 88.50 | 85.00 | 275329 | -1.77% |
| 11 Dec 2020 | 87.80 | 88.00 | 89.15 | 85.20 | 889816 | 2.99% |
| 10 Dec 2020 | 85.25 | 88.75 | 88.75 | 80.75 | 1421344 | -3.34% |
| 09 Dec 2020 | 88.20 | 88.65 | 90.00 | 87.90 | 361558 | 0.06% |
| 08 Dec 2020 | 88.15 | 89.50 | 91.00 | 87.50 | 450825 | -0.73% |
| 07 Dec 2020 | 88.80 | 88.90 | 90.95 | 88.00 | 705546 | 0.57% |
| 04 Dec 2020 | 88.30 | 90.00 | 90.20 | 87.80 | 425724 | -1.62% |
| 03 Dec 2020 | 89.75 | 89.40 | 91.00 | 88.25 | 526960 | 1.01% |
| 02 Dec 2020 | 88.85 | 90.00 | 90.30 | 88.00 | 339931 | -0.95% |
| 01 Dec 2020 | 89.70 | 91.40 | 91.40 | 89.00 | 539626 | 0.73% |
| 27 Nov 2020 | 89.05 | 90.00 | 91.00 | 88.70 | 435608 | -0.84% |
| 26 Nov 2020 | 89.80 | 90.50 | 92.50 | 87.60 | 822888 | -0.17% |
| 25 Nov 2020 | 89.95 | 87.00 | 91.20 | 86.10 | 1182576 | 3.39% |
| 24 Nov 2020 | 87.00 | 89.95 | 90.50 | 84.65 | 810207 | -2.90% |
| 23 Nov 2020 | 89.60 | 92.45 | 92.60 | 88.65 | 583216 | -2.24% |
| 20 Nov 2020 | 91.65 | 90.80 | 93.00 | 88.00 | 1153654 | 2.23% |
| 19 Nov 2020 | 89.65 | 91.00 | 95.30 | 88.10 | 2038778 | -1.54% |
| 18 Nov 2020 | 91.05 | 96.00 | 96.00 | 90.00 | 2140436 | -5.84% |
| 17 Nov 2020 | 96.70 | 91.25 | 98.35 | 90.95 | 8558156 | 8.11% |
| 14 Nov 2020 | 89.45 | 80.70 | 91.00 | 80.05 | 4160099 | 12.80% |
| 13 Nov 2020 | 79.30 | 71.30 | 81.25 | 71.30 | 5177041 | 9.91% |
| 12 Nov 2020 | 72.15 | 70.45 | 74.80 | 69.45 | 2741933 | -0.28% |
| 11 Nov 2020 | 72.35 | 62.25 | 74.25 | 62.10 | 5451606 | 16.88% |
| 10 Nov 2020 | 61.90 | 61.40 | 64.35 | 59.60 | 619278 | 1.23% |
| 09 Nov 2020 | 61.15 | 62.90 | 64.05 | 60.60 | 340582 | -2.32% |
| 06 Nov 2020 | 62.60 | 62.30 | 64.40 | 62.20 | 280636 | -0.95% |
| 05 Nov 2020 | 63.20 | 61.20 | 63.75 | 60.35 | 760823 | 2.76% |
| 04 Nov 2020 | 61.50 | 59.55 | 63.00 | 59.50 | 442963 | 1.82% |
| 03 Nov 2020 | 60.40 | 62.50 | 63.40 | 59.60 | 524280 | -3.90% |
| 02 Nov 2020 | 62.85 | 65.90 | 65.95 | 62.00 | 540846 | -4.19% |
| 30 Oct 2020 | 65.60 | 66.35 | 69.00 | 64.35 | 1370698 | -1.28% |
| 29 Oct 2020 | 66.45 | 64.90 | 67.50 | 64.00 | 1282574 | 0.45% |
| 28 Oct 2020 | 66.15 | 61.80 | 67.35 | 61.05 | 1767839 | 5.76% |
| 27 Oct 2020 | 62.55 | 58.35 | 70.10 | 57.40 | 4139264 | 7.01% |
| 26 Oct 2020 | 58.45 | 57.35 | 59.30 | 56.65 | 483638 | 1.56% |
| 23 Oct 2020 | 57.55 | 56.45 | 58.55 | 55.80 | 654915 | 3.41% |
| 22 Oct 2020 | 55.65 | 56.40 | 56.90 | 55.10 | 271340 | -1.59% |
| 21 Oct 2020 | 56.55 | 54.70 | 57.35 | 54.50 | 787302 | 3.38% |
| 20 Oct 2020 | 54.70 | 52.25 | 55.55 | 51.55 | 523678 | 4.69% |
| 19 Oct 2020 | 52.25 | 53.00 | 53.00 | 51.15 | 134050 | 0.48% |
| 16 Oct 2020 | 52.00 | 52.20 | 53.75 | 51.20 | 179505 | 0.48% |
| 15 Oct 2020 | 51.75 | 53.35 | 53.65 | 51.40 | 179064 | -2.17% |
| 14 Oct 2020 | 52.90 | 53.30 | 53.60 | 52.15 | 155565 | -0.66% |
| 13 Oct 2020 | 53.25 | 53.70 | 54.55 | 53.10 | 215950 | -1.02% |
| 12 Oct 2020 | 53.80 | 53.65 | 56.80 | 53.30 | 503945 | 0.65% |
| 09 Oct 2020 | 53.45 | 53.50 | 54.85 | 53.00 | 446604 | 0.75% |
| 08 Oct 2020 | 53.05 | 56.60 | 56.90 | 52.60 | 505808 | -5.27% |
| 07 Oct 2020 | 56.00 | 57.85 | 57.85 | 55.40 | 544950 | -3.45% |
| 06 Oct 2020 | 58.00 | 57.60 | 58.95 | 56.55 | 2024769 | 1.49% |
| 05 Oct 2020 | 57.15 | 58.00 | 58.00 | 56.25 | 598009 | -2.06% |
| 01 Oct 2020 | 58.35 | 53.65 | 59.10 | 53.25 | 2549491 | 9.89% |
| 30 Sep 2020 | 53.10 | 56.90 | 56.90 | 52.70 | 1568107 | -6.92% |
| 29 Sep 2020 | 57.05 | 49.95 | 58.30 | 47.65 | 4536965 | 15.14% |
| 28 Sep 2020 | 49.55 | 48.00 | 50.10 | 48.00 | 486259 | 3.34% |
| 25 Sep 2020 | 47.95 | 46.20 | 48.50 | 46.20 | 278913 | 4.01% |
| 24 Sep 2020 | 46.10 | 46.60 | 47.60 | 45.90 | 373817 | -3.25% |
| 23 Sep 2020 | 47.65 | 49.80 | 50.70 | 47.15 | 415737 | -3.54% |
| 22 Sep 2020 | 49.40 | 46.85 | 49.95 | 43.20 | 1152856 | 5.44% |
| 21 Sep 2020 | 46.85 | 51.00 | 51.50 | 46.60 | 814210 | -6.21% |
| 18 Sep 2020 | 49.95 | 47.30 | 50.50 | 47.10 | 2353465 | 6.62% |
| 17 Sep 2020 | 46.85 | 45.00 | 47.40 | 45.00 | 496796 | 2.97% |
| 16 Sep 2020 | 45.50 | 45.50 | 46.15 | 44.90 | 315987 | 1.56% |
| 15 Sep 2020 | 44.80 | 44.50 | 45.95 | 44.50 | 253735 | -1.75% |
| 14 Sep 2020 | 45.60 | 45.95 | 47.00 | 45.00 | 510986 | -0.22% |
| 11 Sep 2020 | 45.70 | 47.00 | 47.15 | 45.05 | 559617 | -2.04% |
| 10 Sep 2020 | 46.65 | 42.50 | 47.40 | 42.50 | 1415974 | 10.28% |
| 09 Sep 2020 | 42.30 | 43.05 | 43.40 | 41.75 | 298347 | -2.65% |
| 08 Sep 2020 | 43.45 | 45.00 | 45.00 | 43.25 | 301170 | -3.55% |
| 07 Sep 2020 | 45.05 | 45.40 | 46.10 | 44.55 | 265048 | -0.77% |
| 04 Sep 2020 | 45.40 | 45.00 | 46.20 | 44.60 | 213245 | -1.30% |
| 03 Sep 2020 | 46.00 | 45.00 | 46.45 | 45.00 | 225062 | 1.43% |
| 02 Sep 2020 | 45.35 | 45.90 | 46.10 | 44.85 | 161640 | -0.22% |
| 01 Sep 2020 | 45.45 | 45.00 | 46.00 | 44.35 | 221371 | 0.78% |
| 31 Aug 2020 | 45.10 | 47.95 | 48.10 | 44.15 | 517532 | -4.85% |
| 28 Aug 2020 | 47.40 | 48.40 | 48.65 | 47.25 | 387079 | -1.46% |
| 27 Aug 2020 | 48.10 | 48.80 | 49.25 | 47.80 | 474823 | -0.21% |
| 26 Aug 2020 | 48.20 | 49.00 | 49.65 | 47.80 | 651753 | -2.23% |
| 25 Aug 2020 | 49.30 | 49.80 | 51.85 | 48.40 | 2179078 | 6.02% |
| 24 Aug 2020 | 46.50 | 48.30 | 48.90 | 46.30 | 729043 | -3.13% |
| 21 Aug 2020 | 48.00 | 49.20 | 49.80 | 47.70 | 1101593 | -1.64% |
| 20 Aug 2020 | 48.80 | 45.30 | 49.80 | 44.90 | 3624261 | 6.90% |
| 19 Aug 2020 | 45.65 | 45.50 | 46.30 | 45.40 | 697574 | 1.11% |
| 18 Aug 2020 | 45.15 | 45.50 | 46.55 | 44.40 | 686748 | 0.00% |
| 17 Aug 2020 | 45.15 | 44.15 | 45.75 | 43.30 | 860901 | 3.32% |
| 14 Aug 2020 | 43.70 | 44.20 | 46.70 | 43.20 | 1029631 | -0.68% |
| 13 Aug 2020 | 44.00 | 43.30 | 44.75 | 43.05 | 585371 | 2.21% |
| 12 Aug 2020 | 43.05 | 43.85 | 44.50 | 42.60 | 815209 | -2.49% |
| 11 Aug 2020 | 44.15 | 44.30 | 44.85 | 44.00 | 362989 | 0.46% |
| 10 Aug 2020 | 43.95 | 43.60 | 45.20 | 43.15 | 594242 | 0.92% |
| 07 Aug 2020 | 43.55 | 43.30 | 45.55 | 42.40 | 766704 | 1.28% |
| 06 Aug 2020 | 43.00 | 42.60 | 44.10 | 42.60 | 282363 | 0.23% |
| 05 Aug 2020 | 42.90 | 42.15 | 43.15 | 42.15 | 297976 | 0.00% |
| 04 Aug 2020 | 42.90 | 42.90 | 43.90 | 42.65 | 320873 | 0.59% |
| 03 Aug 2020 | 42.65 | 43.90 | 43.90 | 42.50 | 255581 | -0.70% |
| 31 Jul 2020 | 42.95 | 43.95 | 44.45 | 42.65 | 250922 | -0.81% |
| 30 Jul 2020 | 43.30 | 44.00 | 44.10 | 42.60 | 338896 | -1.59% |
| 29 Jul 2020 | 44.00 | 44.75 | 45.80 | 43.90 | 494051 | -1.68% |
| 28 Jul 2020 | 44.75 | 45.00 | 45.75 | 44.60 | 281073 | -0.33% |
| 27 Jul 2020 | 44.90 | 46.00 | 46.80 | 44.65 | 268801 | -1.97% |
| 24 Jul 2020 | 45.80 | 45.85 | 47.00 | 45.30 | 225720 | -1.19% |
| 23 Jul 2020 | 46.35 | 47.00 | 47.25 | 46.05 | 244996 | -0.75% |
| 22 Jul 2020 | 46.70 | 48.45 | 48.50 | 46.50 | 371099 | -3.11% |
| 21 Jul 2020 | 48.20 | 49.10 | 49.80 | 47.90 | 354642 | -0.92% |
| 20 Jul 2020 | 48.65 | 46.00 | 50.80 | 45.95 | 596522 | 5.99% |
| 17 Jul 2020 | 45.90 | 45.90 | 46.85 | 45.60 | 222620 | 0.77% |
| 16 Jul 2020 | 45.55 | 47.05 | 47.05 | 45.30 | 238749 | -3.19% |
| 15 Jul 2020 | 47.05 | 46.30 | 48.70 | 46.30 | 318974 | 0.86% |
| 14 Jul 2020 | 46.65 | 48.20 | 48.20 | 46.05 | 255832 | -3.81% |
| 13 Jul 2020 | 48.50 | 49.50 | 50.30 | 48.05 | 348763 | -1.62% |
| 10 Jul 2020 | 49.30 | 49.50 | 50.70 | 48.55 | 447870 | -1.69% |
| 09 Jul 2020 | 50.15 | 51.40 | 53.90 | 49.40 | 1753822 | -1.18% |
| 08 Jul 2020 | 50.75 | 48.00 | 55.00 | 47.20 | 4446479 | 7.29% |
| 07 Jul 2020 | 47.30 | 42.00 | 50.30 | 41.55 | 2332124 | 12.75% |
| 06 Jul 2020 | 41.95 | 42.10 | 43.00 | 41.50 | 671444 | -1.53% |
| 03 Jul 2020 | 42.60 | 44.05 | 44.40 | 42.40 | 583541 | -1.96% |
| 02 Jul 2020 | 43.45 | 43.55 | 44.65 | 43.00 | 324864 | -0.46% |
| 01 Jul 2020 | 43.65 | 43.00 | 44.75 | 43.00 | 223457 | -1.24% |
| 30 Jun 2020 | 44.20 | 45.35 | 46.30 | 43.80 | 200596 | -2.00% |
| 29 Jun 2020 | 45.10 | 46.20 | 46.35 | 44.45 | 201298 | -2.70% |
| 26 Jun 2020 | 46.35 | 47.35 | 48.80 | 46.00 | 389422 | -1.07% |
| 25 Jun 2020 | 46.85 | 45.25 | 48.40 | 44.95 | 366794 | 2.40% |
| 24 Jun 2020 | 45.75 | 47.65 | 47.70 | 45.50 | 341984 | -2.24% |
| 23 Jun 2020 | 46.80 | 45.20 | 48.25 | 45.20 | 491916 | 2.97% |
| 22 Jun 2020 | 45.45 | 45.50 | 46.40 | 45.20 | 278640 | 0.55% |
| 19 Jun 2020 | 45.20 | 44.05 | 46.60 | 44.05 | 337426 | 1.01% |
| 18 Jun 2020 | 44.75 | 43.10 | 45.35 | 43.10 | 315094 | 3.83% |
| 17 Jun 2020 | 43.10 | 44.40 | 44.40 | 42.85 | 211499 | -2.82% |
| 16 Jun 2020 | 44.35 | 45.80 | 46.80 | 43.15 | 181257 | -2.74% |
| 15 Jun 2020 | 45.60 | 45.25 | 47.05 | 45.10 | 250891 | 0.77% |
| 12 Jun 2020 | 45.25 | 41.65 | 45.50 | 41.65 | 299513 | -0.22% |
| 11 Jun 2020 | 45.35 | 46.25 | 47.00 | 45.00 | 234248 | -0.55% |
| 10 Jun 2020 | 45.60 | 46.00 | 46.30 | 44.20 | 285544 | 0.11% |
| 09 Jun 2020 | 45.55 | 48.50 | 48.50 | 45.10 | 322479 | -3.90% |
| 08 Jun 2020 | 47.40 | 48.75 | 49.90 | 46.00 | 901629 | 6.16% |
| 05 Jun 2020 | 44.65 | 40.00 | 45.75 | 40.00 | 1528237 | 10.25% |
| 04 Jun 2020 | 40.50 | 41.60 | 42.00 | 38.85 | 309052 | -2.64% |
| 03 Jun 2020 | 41.60 | 42.35 | 43.20 | 41.00 | 468766 | -1.77% |
| 02 Jun 2020 | 42.35 | 44.00 | 44.00 | 41.80 | 562535 | 3.93% |
| 01 Jun 2020 | 40.75 | 37.25 | 40.75 | 37.25 | 575180 | 9.99% |
| 29 May 2020 | 37.05 | 37.00 | 37.50 | 36.60 | 243689 | 0.54% |
| 28 May 2020 | 36.85 | 36.45 | 37.50 | 36.10 | 153284 | 1.66% |
| 27 May 2020 | 36.25 | 36.10 | 36.50 | 36.00 | 71358 | -0.28% |
| 26 May 2020 | 36.35 | 36.95 | 37.00 | 36.05 | 93558 | -0.14% |
| 22 May 2020 | 36.40 | 36.90 | 36.90 | 36.00 | 107102 | 0.00% |
| 21 May 2020 | 36.40 | 36.30 | 36.90 | 35.85 | 76775 | 0.28% |
| 20 May 2020 | 36.30 | 36.75 | 37.00 | 35.90 | 108907 | -1.63% |
| 19 May 2020 | 36.90 | 36.50 | 37.25 | 36.00 | 130288 | 2.07% |
| 18 May 2020 | 36.15 | 37.10 | 37.10 | 35.70 | 105117 | -1.23% |
| 15 May 2020 | 36.60 | 37.50 | 37.50 | 36.40 | 90887 | -0.68% |
| 14 May 2020 | 36.85 | 37.20 | 37.30 | 36.00 | 119114 | -0.94% |
| 13 May 2020 | 37.20 | 37.70 | 38.50 | 36.35 | 173727 | 2.76% |
| 12 May 2020 | 36.20 | 36.95 | 36.95 | 35.25 | 132161 | -1.50% |
| 11 May 2020 | 36.75 | 36.80 | 37.45 | 36.30 | 106697 | 1.24% |
| 08 May 2020 | 36.30 | 36.65 | 37.40 | 36.20 | 107035 | -1.76% |
| 07 May 2020 | 36.95 | 36.85 | 37.40 | 36.05 | 89360 | 1.65% |
| 06 May 2020 | 36.35 | 37.70 | 37.70 | 35.75 | 118710 | -0.95% |
| 05 May 2020 | 36.70 | 37.90 | 38.30 | 36.55 | 136593 | -2.39% |
| 04 May 2020 | 37.60 | 38.75 | 38.75 | 36.05 | 239324 | -2.21% |
| 30 Apr 2020 | 38.45 | 39.00 | 39.15 | 37.90 | 527545 | 1.32% |
| 29 Apr 2020 | 37.95 | 36.25 | 38.45 | 35.55 | 469383 | 5.71% |
| 28 Apr 2020 | 35.90 | 36.80 | 37.15 | 35.75 | 257313 | -2.18% |
| 27 Apr 2020 | 36.70 | 37.10 | 37.45 | 36.60 | 188847 | -0.68% |
| 24 Apr 2020 | 36.95 | 37.75 | 37.80 | 36.80 | 196720 | -2.12% |
| 23 Apr 2020 | 37.75 | 38.20 | 38.50 | 37.45 | 264866 | -0.13% |
| 22 Apr 2020 | 37.80 | 38.20 | 38.40 | 37.05 | 230371 | 0.40% |
| 21 Apr 2020 | 37.65 | 37.50 | 38.20 | 36.80 | 239950 | -1.31% |
| 20 Apr 2020 | 38.15 | 39.00 | 39.00 | 37.80 | 670972 | -0.52% |
| 17 Apr 2020 | 38.35 | 38.65 | 39.25 | 38.20 | 855664 | 1.99% |
| 16 Apr 2020 | 37.60 | 38.95 | 39.50 | 37.10 | 917890 | -2.21% |
| 15 Apr 2020 | 38.45 | 41.00 | 42.00 | 38.30 | 995843 | -2.66% |
| 13 Apr 2020 | 39.50 | 41.65 | 42.20 | 39.40 | 437472 | -5.16% |
| 09 Apr 2020 | 41.65 | 43.10 | 44.75 | 41.40 | 700011 | -4.25% |
| 08 Apr 2020 | 43.50 | 44.90 | 45.60 | 43.20 | 295088 | 0.12% |
| 07 Apr 2020 | 43.45 | 47.90 | 47.90 | 43.15 | 410611 | -6.16% |
| 03 Apr 2020 | 46.30 | 47.30 | 47.80 | 45.55 | 33725 | -3.14% |
| 01 Apr 2020 | 47.80 | 49.00 | 51.00 | 47.10 | 43527 | -2.35% |
| 31 Mar 2020 | 48.95 | 50.05 | 50.05 | 48.50 | 102936 | 7.58% |
| 30 Mar 2020 | 45.50 | 47.00 | 47.00 | 45.00 | 52169 | -4.71% |
| 27 Mar 2020 | 47.75 | 53.00 | 53.20 | 46.40 | 118388 | -1.34% |
| 26 Mar 2020 | 48.40 | 45.30 | 48.40 | 45.00 | 111865 | 10.00% |
| 25 Mar 2020 | 44.00 | 53.00 | 53.00 | 42.80 | 317030 | -17.76% |
| 24 Mar 2020 | 53.50 | 63.00 | 63.00 | 51.40 | 206664 | -13.57% |
| 23 Mar 2020 | 61.90 | 61.50 | 62.40 | 57.40 | 837952 | -1.51% |
| 20 Mar 2020 | 62.85 | 63.00 | 63.50 | 62.55 | 643636 | 0.48% |
| 19 Mar 2020 | 62.55 | 62.30 | 64.20 | 61.50 | 487467 | -2.27% |
| 18 Mar 2020 | 64.00 | 64.95 | 65.00 | 63.10 | 724210 | -0.54% |
| 17 Mar 2020 | 64.35 | 63.40 | 64.50 | 61.40 | 302031 | -0.77% |
| 16 Mar 2020 | 64.85 | 64.10 | 65.20 | 62.00 | 804429 | -0.15% |
| 13 Mar 2020 | 64.95 | 60.00 | 65.10 | 56.10 | 911368 | 2.53% |
| 12 Mar 2020 | 63.35 | 64.95 | 65.55 | 59.75 | 1701612 | -3.72% |
| 11 Mar 2020 | 65.80 | 65.20 | 66.05 | 65.20 | 153998 | -0.98% |
| 09 Mar 2020 | 66.45 | 67.25 | 67.40 | 65.00 | 540421 | -1.48% |
| 06 Mar 2020 | 67.45 | 67.00 | 67.60 | 65.50 | 244967 | 0.22% |
| 05 Mar 2020 | 67.30 | 67.20 | 68.65 | 66.60 | 464270 | 1.13% |
| 04 Mar 2020 | 66.55 | 66.15 | 67.25 | 65.15 | 241867 | -0.60% |
| 03 Mar 2020 | 66.95 | 66.25 | 67.55 | 66.25 | 128231 | 1.13% |
| 02 Mar 2020 | 66.20 | 66.70 | 67.00 | 66.00 | 185729 | -0.75% |
| 28 Feb 2020 | 66.70 | 66.50 | 67.00 | 66.05 | 409915 | -1.98% |
| 27 Feb 2020 | 68.05 | 67.00 | 68.90 | 66.00 | 954305 | 1.57% |
| 26 Feb 2020 | 67.00 | 66.00 | 67.25 | 65.45 | 774790 | 1.28% |
| 25 Feb 2020 | 66.15 | 66.40 | 66.55 | 65.50 | 195450 | -0.38% |
| 24 Feb 2020 | 66.40 | 66.85 | 67.00 | 65.75 | 214219 | -1.12% |
| 20 Feb 2020 | 67.15 | 67.00 | 68.50 | 66.30 | 522721 | 0.52% |
| 19 Feb 2020 | 66.80 | 66.30 | 66.95 | 66.00 | 280793 | 0.68% |
| 18 Feb 2020 | 66.35 | 66.85 | 67.00 | 65.75 | 239389 | -1.26% |
| 17 Feb 2020 | 67.20 | 67.40 | 67.65 | 66.70 | 248015 | -0.15% |
| 14 Feb 2020 | 67.30 | 67.55 | 67.60 | 67.00 | 188413 | 0.15% |
| 13 Feb 2020 | 67.20 | 67.65 | 67.90 | 66.70 | 361542 | -0.52% |
| 12 Feb 2020 | 67.55 | 67.75 | 67.90 | 67.45 | 429625 | -0.30% |
| 11 Feb 2020 | 67.75 | 67.85 | 68.20 | 67.30 | 334648 | -0.15% |
| 10 Feb 2020 | 67.85 | 67.65 | 68.50 | 67.50 | 312439 | -0.44% |
| 07 Feb 2020 | 68.15 | 69.00 | 69.00 | 68.00 | 436987 | -0.58% |
| 06 Feb 2020 | 68.55 | 67.80 | 69.85 | 67.80 | 427472 | 0.66% |
| 05 Feb 2020 | 68.10 | 66.80 | 68.25 | 66.55 | 347057 | 0.00% |
| 04 Feb 2020 | 68.10 | 67.60 | 68.85 | 67.60 | 298328 | 0.59% |
| 03 Feb 2020 | 67.70 | 67.55 | 68.25 | 67.55 | 184549 | -0.88% |
| 01 Feb 2020 | 68.30 | 68.25 | 69.15 | 68.25 | 504769 | -0.65% |
| 31 Jan 2020 | 68.75 | 69.45 | 69.50 | 68.50 | 227638 | -0.15% |
| 30 Jan 2020 | 68.85 | 69.50 | 69.50 | 68.50 | 255481 | -0.94% |
| 29 Jan 2020 | 69.50 | 70.00 | 70.40 | 68.25 | 498263 | 0.14% |
| 28 Jan 2020 | 69.40 | 70.00 | 71.90 | 68.10 | 2877338 | 0.95% |
| 27 Jan 2020 | 68.75 | 66.45 | 69.00 | 65.80 | 1162481 | 2.92% |
| 24 Jan 2020 | 66.80 | 66.20 | 67.45 | 65.40 | 466198 | 1.83% |
| 23 Jan 2020 | 65.60 | 66.80 | 66.80 | 64.90 | 845876 | -1.80% |
| 22 Jan 2020 | 66.80 | 67.00 | 67.45 | 65.80 | 651378 | 0.68% |
| 21 Jan 2020 | 66.35 | 64.75 | 66.90 | 64.25 | 673004 | 2.31% |
| 20 Jan 2020 | 64.85 | 65.25 | 67.90 | 64.25 | 1876537 | -2.26% |
| 17 Jan 2020 | 66.35 | 69.80 | 70.80 | 66.00 | 1610725 | -4.94% |
| 16 Jan 2020 | 69.80 | 68.00 | 71.70 | 67.90 | 5700059 | 1.90% |
| 15 Jan 2020 | 68.50 | 64.50 | 69.40 | 64.50 | 4115753 | 5.96% |
| 14 Jan 2020 | 64.65 | 64.90 | 65.45 | 64.10 | 1152869 | -0.31% |
| 13 Jan 2020 | 64.85 | 60.90 | 65.40 | 60.90 | 3631042 | 7.10% |
| 10 Jan 2020 | 60.55 | 61.00 | 62.20 | 59.95 | 971384 | -0.16% |
| 09 Jan 2020 | 60.65 | 59.95 | 61.50 | 58.50 | 1178112 | 2.97% |
| 08 Jan 2020 | 58.90 | 57.35 | 59.90 | 57.20 | 1621231 | 1.99% |
| 07 Jan 2020 | 57.75 | 57.90 | 58.40 | 57.45 | 678947 | 0.52% |
| 06 Jan 2020 | 57.45 | 57.70 | 58.50 | 57.30 | 710100 | -1.12% |
| 03 Jan 2020 | 58.10 | 58.40 | 58.90 | 57.70 | 662431 | -0.17% |
| 02 Jan 2020 | 58.20 | 58.80 | 59.25 | 58.10 | 484555 | -0.60% |
| 01 Jan 2020 | 58.55 | 58.15 | 59.30 | 57.70 | 318811 | 1.21% |
| 31 Dec 2019 | 57.85 | 57.60 | 59.65 | 57.35 | 1010044 | 0.35% |
| 30 Dec 2019 | 57.65 | 57.70 | 58.40 | 57.35 | 606457 | 0.44% |
| 27 Dec 2019 | 57.40 | 57.05 | 57.75 | 56.55 | 280393 | 0.61% |
| 26 Dec 2019 | 57.05 | 56.90 | 57.55 | 56.50 | 240288 | 0.80% |
| 24 Dec 2019 | 56.60 | 55.10 | 57.90 | 55.10 | 248615 | 2.17% |
| 23 Dec 2019 | 55.40 | 55.80 | 55.85 | 55.20 | 203257 | -0.63% |
| 20 Dec 2019 | 55.75 | 56.40 | 56.85 | 55.40 | 464904 | -1.24% |
| 19 Dec 2019 | 56.45 | 56.70 | 56.90 | 56.10 | 279785 | 0.00% |
| 18 Dec 2019 | 56.45 | 56.90 | 57.05 | 56.30 | 215859 | -0.35% |
| 17 Dec 2019 | 56.65 | 56.80 | 57.60 | 56.40 | 363545 | 0.09% |
| 16 Dec 2019 | 56.60 | 57.05 | 57.40 | 56.45 | 488411 | -0.70% |
| 13 Dec 2019 | 57.00 | 56.95 | 57.75 | 56.70 | 878912 | -0.35% |
| 12 Dec 2019 | 57.20 | 57.25 | 57.70 | 56.60 | 311639 | -1.04% |
| 11 Dec 2019 | 57.80 | 60.65 | 60.65 | 57.10 | 431170 | -3.59% |
| 10 Dec 2019 | 59.95 | 61.05 | 61.95 | 59.50 | 786223 | -2.52% |
| 09 Dec 2019 | 61.50 | 63.30 | 64.40 | 61.40 | 946986 | -2.23% |
| 06 Dec 2019 | 62.90 | 66.80 | 66.80 | 62.40 | 3662773 | -4.77% |
| 05 Dec 2019 | 66.05 | 66.75 | 68.50 | 65.50 | 2108499 | 1.15% |
| 04 Dec 2019 | 65.30 | 65.30 | 65.30 | 63.15 | 2141872 | 4.98% |
| 03 Dec 2019 | 62.20 | 64.00 | 64.50 | 61.75 | 527850 | -0.16% |
| 02 Dec 2019 | 62.30 | 62.10 | 63.50 | 61.55 | 250785 | 0.08% |
| 29 Nov 2019 | 62.25 | 64.00 | 64.25 | 61.65 | 305528 | -1.43% |
| 28 Nov 2019 | 63.15 | 60.25 | 64.50 | 60.25 | 551716 | 2.52% |
| 27 Nov 2019 | 61.60 | 65.00 | 65.00 | 60.85 | 639909 | -3.83% |
| 26 Nov 2019 | 64.05 | 64.05 | 64.05 | 62.90 | 855516 | 5.00% |
| 25 Nov 2019 | 61.00 | 58.95 | 61.00 | 58.95 | 583614 | 4.99% |
| 22 Nov 2019 | 58.10 | 58.30 | 58.80 | 57.40 | 283427 | 0.96% |
| 21 Nov 2019 | 57.55 | 57.00 | 57.90 | 56.75 | 182757 | 0.61% |
| 20 Nov 2019 | 57.20 | 57.70 | 58.20 | 56.45 | 354738 | 0.44% |
| 19 Nov 2019 | 56.95 | 56.90 | 58.30 | 56.60 | 241051 | 0.09% |
| 18 Nov 2019 | 56.90 | 57.00 | 58.85 | 56.05 | 334222 | -1.04% |
| 15 Nov 2019 | 57.50 | 59.25 | 60.50 | 56.50 | 529125 | -2.04% |
| 14 Nov 2019 | 58.70 | 58.40 | 60.75 | 58.35 | 444597 | -0.09% |
| 13 Nov 2019 | 58.75 | 58.00 | 59.45 | 57.50 | 913797 | -2.89% |
| 11 Nov 2019 | 60.50 | 63.00 | 64.25 | 60.50 | 708956 | -4.95% |
| 08 Nov 2019 | 63.65 | 62.15 | 65.80 | 62.00 | 741622 | -0.47% |
| 07 Nov 2019 | 63.95 | 60.95 | 64.30 | 60.30 | 2559960 | 4.41% |
| 06 Nov 2019 | 61.25 | 60.20 | 63.25 | 59.60 | 611638 | -0.24% |
| 05 Nov 2019 | 61.40 | 65.00 | 65.00 | 60.60 | 1086929 | -2.15% |
| 04 Nov 2019 | 62.75 | 60.15 | 62.75 | 59.55 | 1552216 | 4.93% |
| 01 Nov 2019 | 59.80 | 60.05 | 60.90 | 59.50 | 217935 | -0.99% |
| 31 Oct 2019 | 60.40 | 61.35 | 62.70 | 59.10 | 637914 | -0.90% |
| 30 Oct 2019 | 60.95 | 59.95 | 62.00 | 59.30 | 491722 | 3.04% |
| 29 Oct 2019 | 59.15 | 55.60 | 59.30 | 55.60 | 764273 | 4.69% |
| 27 Oct 2019 | 56.50 | 56.85 | 57.25 | 55.50 | 64484 | 1.35% |
| 25 Oct 2019 | 55.75 | 57.15 | 57.25 | 54.80 | 176583 | -2.45% |
| 24 Oct 2019 | 57.15 | 58.45 | 58.95 | 56.00 | 175139 | -1.89% |
| 23 Oct 2019 | 58.25 | 58.00 | 58.80 | 56.95 | 220405 | 1.39% |
| 22 Oct 2019 | 57.45 | 57.05 | 60.25 | 56.60 | 293698 | -1.03% |
| 18 Oct 2019 | 58.05 | 56.00 | 59.40 | 56.00 | 350045 | 2.20% |
| 17 Oct 2019 | 56.80 | 57.30 | 57.45 | 55.90 | 203483 | -1.30% |
| 16 Oct 2019 | 57.55 | 58.00 | 60.65 | 57.10 | 515938 | -0.43% |
| 15 Oct 2019 | 57.80 | 55.70 | 57.95 | 55.15 | 912223 | 4.71% |
| 14 Oct 2019 | 55.20 | 55.05 | 56.40 | 54.80 | 360076 | 0.64% |
| 11 Oct 2019 | 54.85 | 53.70 | 55.65 | 52.55 | 287422 | 1.76% |
| 10 Oct 2019 | 53.90 | 54.90 | 55.00 | 52.70 | 167285 | -0.83% |
| 09 Oct 2019 | 54.35 | 56.90 | 56.90 | 53.55 | 197519 | -2.77% |
| 07 Oct 2019 | 55.90 | 59.00 | 59.00 | 55.10 | 253644 | -3.37% |
| 04 Oct 2019 | 57.85 | 56.00 | 57.85 | 54.50 | 1497588 | 4.99% |
| 03 Oct 2019 | 55.10 | 53.75 | 55.90 | 51.50 | 452730 | 2.70% |
| 01 Oct 2019 | 53.65 | 53.00 | 55.40 | 51.00 | 526829 | 0.00% |
| 30 Sep 2019 | 53.65 | 56.95 | 56.95 | 53.65 | 273550 | -4.96% |
| 27 Sep 2019 | 56.45 | 58.00 | 59.25 | 55.10 | 893486 | -0.62% |
| 26 Sep 2019 | 56.80 | 57.85 | 58.35 | 55.00 | 1862368 | 2.16% |
| 25 Sep 2019 | 55.60 | 52.55 | 56.20 | 52.00 | 2473471 | 3.83% |
| 24 Sep 2019 | 53.55 | 54.50 | 55.35 | 53.25 | 1885473 | 1.52% |
| 23 Sep 2019 | 52.75 | 53.90 | 54.45 | 51.90 | 487638 | 0.76% |
| 20 Sep 2019 | 52.35 | 53.60 | 55.15 | 51.50 | 871173 | -0.38% |
| 19 Sep 2019 | 52.55 | 50.80 | 53.00 | 50.80 | 1303339 | 4.06% |
| 18 Sep 2019 | 50.50 | 50.75 | 51.80 | 50.30 | 352675 | 1.00% |
| 17 Sep 2019 | 50.00 | 52.45 | 52.45 | 49.80 | 534948 | -6.02% |
| 16 Sep 2019 | 53.20 | 55.00 | 55.40 | 53.20 | 639704 | -4.92% |
| 13 Sep 2019 | 55.95 | 54.00 | 55.95 | 53.50 | 1450959 | 4.97% |
| 12 Sep 2019 | 53.30 | 51.00 | 54.80 | 50.15 | 1733899 | 6.92% |
| 11 Sep 2019 | 49.85 | 46.75 | 49.85 | 46.10 | 1312361 | 9.92% |
| 09 Sep 2019 | 45.35 | 41.30 | 45.35 | 40.70 | 1034201 | 9.94% |
| 06 Sep 2019 | 41.25 | 41.00 | 41.95 | 40.00 | 448872 | 1.10% |
| 05 Sep 2019 | 40.80 | 39.70 | 41.70 | 39.70 | 408276 | 3.03% |
| 04 Sep 2019 | 39.60 | 41.35 | 41.35 | 39.00 | 178743 | -1.74% |
| 03 Sep 2019 | 40.30 | 41.45 | 41.45 | 39.50 | 197361 | -3.01% |
| 30 Aug 2019 | 41.55 | 40.10 | 42.30 | 38.90 | 375575 | 4.27% |
| 29 Aug 2019 | 39.85 | 40.90 | 40.90 | 39.00 | 254742 | -3.28% |
| 28 Aug 2019 | 41.20 | 40.55 | 42.30 | 40.25 | 565373 | -0.48% |
| 27 Aug 2019 | 41.40 | 39.45 | 42.00 | 39.10 | 582598 | 7.39% |
| 26 Aug 2019 | 38.55 | 41.20 | 41.55 | 37.00 | 658988 | -2.16% |
| 23 Aug 2019 | 39.40 | 37.40 | 40.35 | 35.15 | 458993 | 5.07% |
| 22 Aug 2019 | 37.50 | 40.05 | 40.40 | 36.80 | 449208 | -6.37% |
| 21 Aug 2019 | 40.05 | 41.35 | 41.40 | 39.40 | 343184 | -3.26% |
| 20 Aug 2019 | 41.40 | 42.00 | 42.80 | 40.50 | 321068 | -1.43% |
| 19 Aug 2019 | 42.00 | 42.20 | 42.80 | 41.05 | 343570 | -1.18% |
| 16 Aug 2019 | 42.50 | 40.95 | 42.90 | 39.90 | 591746 | 4.42% |
| 14 Aug 2019 | 40.70 | 41.30 | 41.30 | 39.30 | 412014 | 0.62% |
| 13 Aug 2019 | 40.45 | 40.85 | 41.15 | 39.70 | 354755 | -0.12% |
| 09 Aug 2019 | 40.50 | 40.70 | 41.60 | 40.00 | 696929 | -0.61% |
| 08 Aug 2019 | 40.75 | 37.60 | 41.40 | 37.60 | 1237365 | 0.74% |
| 07 Aug 2019 | 40.45 | 46.90 | 48.50 | 40.45 | 2132041 | -9.91% |
| 06 Aug 2019 | 44.90 | 37.85 | 44.90 | 36.80 | 3179723 | 9.91% |
| 05 Aug 2019 | 40.85 | 47.10 | 47.35 | 40.85 | 1854981 | -19.98% |
| 02 Aug 2019 | 51.05 | 52.45 | 53.15 | 50.50 | 496229 | -3.41% |
| 01 Aug 2019 | 52.85 | 53.50 | 54.75 | 52.20 | 629756 | -2.13% |
| 31 Jul 2019 | 54.00 | 54.30 | 54.80 | 52.05 | 379286 | -0.09% |
| 30 Jul 2019 | 54.05 | 56.20 | 57.15 | 53.30 | 503254 | -2.96% |
| 29 Jul 2019 | 55.70 | 56.25 | 57.20 | 54.50 | 355504 | -0.80% |
| 26 Jul 2019 | 56.15 | 55.00 | 56.95 | 54.15 | 442639 | 2.74% |
| 25 Jul 2019 | 54.65 | 58.15 | 59.30 | 52.90 | 611636 | -6.02% |
| 24 Jul 2019 | 58.15 | 57.50 | 59.25 | 56.75 | 380071 | 0.69% |
| 23 Jul 2019 | 57.75 | 60.20 | 61.70 | 57.00 | 508113 | -3.75% |
| 22 Jul 2019 | 60.00 | 64.25 | 64.25 | 59.10 | 421847 | -5.44% |
| 19 Jul 2019 | 63.45 | 67.05 | 68.40 | 61.20 | 741160 | -5.65% |
| 18 Jul 2019 | 67.25 | 70.20 | 70.20 | 67.00 | 240500 | -3.65% |
| 17 Jul 2019 | 69.80 | 70.00 | 70.20 | 69.10 | 187273 | -0.14% |
| 16 Jul 2019 | 69.90 | 71.30 | 71.30 | 69.50 | 260730 | -2.03% |
| 15 Jul 2019 | 71.35 | 69.50 | 72.50 | 69.50 | 327236 | 1.21% |
| 12 Jul 2019 | 70.50 | 69.95 | 71.30 | 69.50 | 255093 | 0.79% |
| 11 Jul 2019 | 69.95 | 70.25 | 70.65 | 69.00 | 244578 | 0.43% |
| 10 Jul 2019 | 69.65 | 69.95 | 71.40 | 68.30 | 429212 | -0.78% |
| 09 Jul 2019 | 70.20 | 69.00 | 72.70 | 67.85 | 637897 | 1.74% |
| 08 Jul 2019 | 69.00 | 68.65 | 69.95 | 65.50 | 476650 | -2.40% |
| 05 Jul 2019 | 70.70 | 72.50 | 73.90 | 68.90 | 466856 | -3.08% |
| 04 Jul 2019 | 72.95 | 73.90 | 73.90 | 72.05 | 313922 | -0.27% |
| 03 Jul 2019 | 73.15 | 73.50 | 74.00 | 71.70 | 477964 | -0.48% |
| 02 Jul 2019 | 73.50 | 73.55 | 74.80 | 72.90 | 662623 | 0.62% |
| 01 Jul 2019 | 73.05 | 73.05 | 73.95 | 71.75 | 247446 | 0.62% |
| 28 Jun 2019 | 72.60 | 73.00 | 73.75 | 71.10 | 407900 | -1.09% |
| 27 Jun 2019 | 73.40 | 71.00 | 74.80 | 71.00 | 1700830 | 6.53% |
| 26 Jun 2019 | 68.90 | 65.45 | 70.05 | 65.10 | 761523 | 4.87% |
| 25 Jun 2019 | 65.70 | 66.30 | 66.60 | 65.05 | 386357 | -1.43% |
| 24 Jun 2019 | 66.65 | 65.30 | 68.25 | 64.85 | 869637 | 2.07% |
| 21 Jun 2019 | 65.30 | 60.25 | 66.50 | 57.50 | 1844444 | 9.29% |
| 20 Jun 2019 | 59.75 | 56.90 | 60.40 | 52.70 | 1422787 | 4.73% |
| 19 Jun 2019 | 57.05 | 66.00 | 66.95 | 56.20 | 1480500 | -13.30% |
| 18 Jun 2019 | 65.80 | 67.90 | 68.15 | 64.60 | 478796 | -2.59% |
| 17 Jun 2019 | 67.55 | 69.45 | 70.00 | 67.00 | 490281 | -2.24% |
| 14 Jun 2019 | 69.10 | 70.70 | 70.95 | 68.60 | 339891 | -1.57% |
| 13 Jun 2019 | 70.20 | 71.30 | 71.70 | 69.05 | 444026 | -1.54% |
| 12 Jun 2019 | 71.30 | 70.70 | 72.80 | 69.00 | 575256 | 1.13% |
| 11 Jun 2019 | 70.50 | 71.50 | 71.80 | 69.10 | 421056 | -0.91% |
| 10 Jun 2019 | 71.15 | 72.15 | 72.95 | 70.70 | 352691 | -1.04% |
| 07 Jun 2019 | 71.90 | 72.90 | 73.90 | 71.30 | 581488 | -0.83% |
| 06 Jun 2019 | 72.50 | 75.80 | 76.05 | 71.80 | 1674291 | -3.72% |
| 04 Jun 2019 | 75.30 | 75.80 | 77.65 | 74.90 | 603408 | -0.99% |
| 03 Jun 2019 | 76.05 | 77.50 | 77.75 | 75.80 | 497597 | -2.56% |
| 31 May 2019 | 78.05 | 80.55 | 80.80 | 77.50 | 595448 | -3.22% |
| 30 May 2019 | 80.65 | 83.60 | 84.50 | 80.25 | 816658 | -3.47% |
| 29 May 2019 | 83.55 | 85.70 | 87.25 | 83.10 | 4135538 | 3.47% |
| 28 May 2019 | 80.75 | 82.55 | 84.00 | 79.50 | 1067100 | -1.40% |
| 27 May 2019 | 81.90 | 77.60 | 83.40 | 77.10 | 1403568 | 6.02% |
| 24 May 2019 | 77.25 | 76.10 | 78.85 | 76.00 | 795716 | 1.58% |
| 23 May 2019 | 76.05 | 77.00 | 78.70 | 75.50 | 334724 | -0.39% |
| 22 May 2019 | 76.35 | 77.60 | 77.65 | 75.80 | 318362 | -1.04% |
| 21 May 2019 | 77.15 | 79.30 | 79.70 | 76.70 | 317591 | -2.22% |
| 20 May 2019 | 78.90 | 80.00 | 80.45 | 77.05 | 556055 | 2.67% |
| 17 May 2019 | 76.85 | 74.85 | 77.45 | 74.50 | 436294 | 2.67% |
| 16 May 2019 | 74.85 | 75.40 | 75.85 | 73.65 | 264689 | -0.33% |
| 15 May 2019 | 75.10 | 77.00 | 77.00 | 75.00 | 474558 | 0.33% |
| 14 May 2019 | 74.85 | 75.50 | 75.70 | 73.20 | 428821 | -0.20% |
