Adani Power Ltd
NSE :ADANIPOWER BSE :533096 Sector : Power Generation & DistributionBuy, Sell or Hold ADANIPOWER ?
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
ADANIPOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Dec 2024 | 496.00 | 506.00 | 509.80 | 495.00 | 3280956 | -1.61% |
| 23 Dec 2024 | 504.10 | 504.90 | 510.00 | 494.65 | 3971433 | 1.25% |
| 20 Dec 2024 | 497.90 | 511.40 | 527.00 | 491.05 | 8079059 | -2.05% |
| 19 Dec 2024 | 508.30 | 510.00 | 516.45 | 506.70 | 3583001 | -2.47% |
| 18 Dec 2024 | 521.15 | 526.00 | 529.85 | 517.50 | 2975529 | -0.66% |
| 17 Dec 2024 | 524.60 | 529.00 | 541.60 | 522.00 | 4918977 | -1.00% |
| 16 Dec 2024 | 529.90 | 539.00 | 539.40 | 527.30 | 2622097 | -1.25% |
| 13 Dec 2024 | 536.60 | 539.60 | 544.70 | 532.00 | 6081771 | -0.60% |
| 12 Dec 2024 | 539.85 | 519.25 | 561.80 | 513.50 | 25503312 | 3.97% |
| 11 Dec 2024 | 519.25 | 527.00 | 530.55 | 518.00 | 2948888 | -1.43% |
| 10 Dec 2024 | 526.80 | 537.00 | 537.75 | 523.40 | 3429797 | -1.70% |
| 09 Dec 2024 | 535.90 | 539.00 | 544.15 | 534.20 | 3749073 | -0.04% |
| 06 Dec 2024 | 536.10 | 540.00 | 546.10 | 534.00 | 3999281 | -0.25% |
| 05 Dec 2024 | 537.45 | 540.00 | 549.40 | 533.80 | 6146305 | -0.02% |
| 04 Dec 2024 | 537.55 | 546.80 | 548.40 | 535.40 | 5065333 | -1.22% |
| 03 Dec 2024 | 544.20 | 552.00 | 555.80 | 543.00 | 8875688 | -0.86% |
| 02 Dec 2024 | 548.90 | 557.05 | 566.60 | 543.25 | 13048616 | -1.06% |
| 29 Nov 2024 | 554.80 | 561.00 | 587.50 | 542.75 | 45964064 | -1.11% |
| 28 Nov 2024 | 561.00 | 534.40 | 583.80 | 530.05 | 60775609 | 7.26% |
| 27 Nov 2024 | 523.05 | 436.75 | 525.15 | 432.15 | 58095744 | 19.51% |
| 26 Nov 2024 | 437.65 | 450.30 | 455.40 | 433.25 | 14480598 | -2.02% |
| 25 Nov 2024 | 446.65 | 473.80 | 480.00 | 441.00 | 34303726 | -3.00% |
| 22 Nov 2024 | 460.45 | 455.20 | 491.60 | 446.05 | 33493676 | -3.30% |
| 21 Nov 2024 | 476.15 | 439.95 | 494.40 | 432.00 | 40754831 | -9.15% |
| 19 Nov 2024 | 524.10 | 532.00 | 537.60 | 521.60 | 4024003 | -0.52% |
| 18 Nov 2024 | 526.85 | 555.95 | 557.40 | 525.10 | 3664843 | -4.05% |
| 14 Nov 2024 | 549.10 | 559.95 | 567.10 | 547.00 | 3095845 | 0.38% |
| 13 Nov 2024 | 547.00 | 560.00 | 598.00 | 541.30 | 12401974 | -1.96% |
| 12 Nov 2024 | 557.95 | 579.80 | 587.10 | 555.00 | 2438708 | -3.63% |
| 11 Nov 2024 | 578.95 | 585.00 | 587.60 | 577.60 | 1243813 | -1.71% |
| 08 Nov 2024 | 589.00 | 599.00 | 599.40 | 586.65 | 1193506 | -1.78% |
| 07 Nov 2024 | 599.65 | 616.30 | 616.85 | 596.45 | 1799793 | -2.70% |
| 06 Nov 2024 | 616.30 | 607.40 | 627.00 | 605.50 | 3154049 | 2.13% |
| 05 Nov 2024 | 603.45 | 584.95 | 607.40 | 581.00 | 2088555 | 3.15% |
| 04 Nov 2024 | 585.00 | 596.95 | 596.95 | 582.20 | 1472471 | -2.07% |
| 01 Nov 2024 | 597.35 | 595.70 | 599.95 | 593.50 | 396239 | 0.78% |
| 31 Oct 2024 | 592.70 | 601.00 | 609.90 | 590.00 | 2434391 | 0.11% |
| 30 Oct 2024 | 592.05 | 595.00 | 599.80 | 584.05 | 1808791 | -0.04% |
| 29 Oct 2024 | 592.30 | 579.95 | 596.10 | 578.30 | 2649607 | -0.99% |
| 28 Oct 2024 | 598.20 | 586.10 | 606.70 | 572.65 | 3684210 | 1.00% |
| 25 Oct 2024 | 592.30 | 605.70 | 612.30 | 585.10 | 2432785 | -2.07% |
| 24 Oct 2024 | 604.85 | 587.80 | 612.00 | 585.00 | 3856566 | 2.89% |
| 23 Oct 2024 | 587.85 | 587.95 | 596.00 | 578.05 | 5418393 | -0.05% |
| 22 Oct 2024 | 588.15 | 604.00 | 607.15 | 583.70 | 2445083 | -2.56% |
| 21 Oct 2024 | 603.60 | 615.00 | 618.10 | 600.00 | 1324561 | -1.28% |
| 18 Oct 2024 | 611.40 | 609.00 | 613.90 | 595.05 | 2279512 | 0.38% |
| 17 Oct 2024 | 609.10 | 626.00 | 628.70 | 607.80 | 2025544 | -2.67% |
| 16 Oct 2024 | 625.80 | 631.55 | 635.80 | 621.55 | 1720594 | -1.28% |
| 15 Oct 2024 | 633.90 | 640.00 | 640.35 | 632.45 | 930148 | -0.09% |
| 14 Oct 2024 | 634.45 | 642.50 | 645.70 | 631.00 | 1811001 | -1.22% |
| 11 Oct 2024 | 642.30 | 645.00 | 645.40 | 637.45 | 1109827 | -0.48% |
| 10 Oct 2024 | 645.40 | 641.95 | 648.40 | 631.05 | 1649770 | 1.75% |
| 09 Oct 2024 | 634.30 | 646.40 | 649.00 | 631.55 | 1270367 | -0.98% |
| 08 Oct 2024 | 640.60 | 624.90 | 645.90 | 613.20 | 2350816 | 2.42% |
| 07 Oct 2024 | 625.45 | 641.45 | 645.95 | 613.40 | 2859604 | -2.59% |
| 04 Oct 2024 | 642.10 | 639.95 | 648.00 | 635.10 | 2168422 | -0.41% |
| 03 Oct 2024 | 644.75 | 649.05 | 652.90 | 631.55 | 2625339 | -1.29% |
| 01 Oct 2024 | 653.20 | 655.00 | 660.80 | 652.00 | 1266464 | -0.45% |
| 30 Sep 2024 | 656.15 | 654.00 | 662.65 | 648.50 | 2211131 | 0.28% |
| 27 Sep 2024 | 654.30 | 665.00 | 674.40 | 646.70 | 3117587 | -1.66% |
| 26 Sep 2024 | 665.35 | 668.00 | 668.65 | 660.10 | 1282999 | -0.30% |
| 25 Sep 2024 | 667.35 | 670.00 | 677.00 | 660.00 | 1921900 | -1.17% |
| 24 Sep 2024 | 675.25 | 672.00 | 678.00 | 666.70 | 2729439 | 0.48% |
| 23 Sep 2024 | 672.00 | 672.00 | 674.75 | 660.50 | 3398899 | 1.03% |
| 20 Sep 2024 | 665.15 | 649.60 | 670.00 | 649.60 | 2936128 | 2.39% |
| 19 Sep 2024 | 649.60 | 655.00 | 658.05 | 637.00 | 2363060 | -0.32% |
| 18 Sep 2024 | 651.70 | 661.00 | 667.70 | 649.00 | 1754433 | -2.20% |
| 17 Sep 2024 | 666.35 | 666.00 | 674.00 | 652.20 | 3823091 | 0.06% |
| 16 Sep 2024 | 665.95 | 661.00 | 681.55 | 650.80 | 14262802 | 5.13% |
| 13 Sep 2024 | 633.45 | 642.65 | 646.60 | 631.00 | 2810030 | -2.71% |
| 12 Sep 2024 | 651.10 | 633.50 | 655.00 | 623.00 | 5508037 | 3.81% |
| 11 Sep 2024 | 627.20 | 636.35 | 639.90 | 625.10 | 1653235 | -1.55% |
| 10 Sep 2024 | 637.05 | 639.00 | 646.00 | 633.00 | 2429849 | 0.29% |
| 09 Sep 2024 | 635.20 | 635.00 | 645.00 | 621.00 | 3959557 | 0.08% |
| 06 Sep 2024 | 634.70 | 644.00 | 648.05 | 630.00 | 2549153 | -1.42% |
| 05 Sep 2024 | 643.85 | 652.20 | 655.90 | 641.00 | 2222687 | -1.08% |
| 04 Sep 2024 | 650.85 | 649.30 | 659.00 | 649.00 | 2484343 | -1.25% |
| 03 Sep 2024 | 659.10 | 670.20 | 672.00 | 657.05 | 3930349 | -1.66% |
| 02 Sep 2024 | 670.20 | 635.00 | 684.45 | 628.05 | 19722464 | 6.04% |
| 30 Aug 2024 | 632.05 | 648.50 | 649.70 | 629.40 | 4777522 | -1.90% |
| 29 Aug 2024 | 644.30 | 640.00 | 650.00 | 628.50 | 4661301 | 0.43% |
| 28 Aug 2024 | 641.55 | 657.00 | 658.85 | 638.15 | 3573910 | -1.92% |
| 27 Aug 2024 | 654.10 | 665.00 | 671.95 | 651.70 | 3446140 | -1.09% |
| 26 Aug 2024 | 661.30 | 674.50 | 679.00 | 660.00 | 3416207 | -2.15% |
| 23 Aug 2024 | 675.80 | 687.00 | 689.00 | 674.00 | 3498357 | 0.31% |
| 22 Aug 2024 | 673.70 | 695.50 | 697.50 | 671.00 | 4186497 | -3.09% |
| 21 Aug 2024 | 695.15 | 695.45 | 701.40 | 692.00 | 11486465 | -0.04% |
| 20 Aug 2024 | 695.45 | 697.00 | 701.85 | 692.25 | 11990722 | -0.22% |
| 19 Aug 2024 | 697.00 | 698.00 | 706.75 | 693.00 | 16369504 | -0.06% |
| 16 Aug 2024 | 697.40 | 683.00 | 700.00 | 671.00 | 16281420 | 3.46% |
| 14 Aug 2024 | 674.05 | 689.40 | 689.70 | 671.00 | 14521140 | -2.24% |
| 13 Aug 2024 | 689.50 | 692.50 | 702.50 | 686.00 | 14772732 | -0.29% |
| 12 Aug 2024 | 691.50 | 675.00 | 694.95 | 620.00 | 28039604 | -0.56% |
| 09 Aug 2024 | 695.40 | 697.05 | 703.90 | 691.55 | 13922027 | 0.56% |
| 08 Aug 2024 | 691.55 | 694.70 | 700.00 | 685.35 | 15691389 | -0.05% |
| 07 Aug 2024 | 691.90 | 700.00 | 704.70 | 688.15 | 15171803 | 0.36% |
| 06 Aug 2024 | 689.40 | 696.95 | 706.65 | 683.00 | 14694147 | -0.21% |
| 05 Aug 2024 | 690.85 | 700.00 | 719.20 | 681.00 | 15329072 | -4.89% |
| 02 Aug 2024 | 726.35 | 727.90 | 740.75 | 720.95 | 5669123 | -1.58% |
| 01 Aug 2024 | 738.00 | 720.00 | 752.90 | 715.00 | 13649371 | 0.48% |
| 31 Jul 2024 | 734.45 | 735.50 | 749.30 | 712.65 | 12076205 | 0.71% |
| 30 Jul 2024 | 729.25 | 720.00 | 735.00 | 716.40 | 5283993 | 1.79% |
| 29 Jul 2024 | 716.40 | 719.00 | 724.95 | 715.05 | 3013372 | 0.53% |
| 26 Jul 2024 | 712.65 | 700.00 | 727.80 | 698.60 | 5483714 | 2.51% |
| 25 Jul 2024 | 695.20 | 694.00 | 709.45 | 686.15 | 2769562 | 0.07% |
| 24 Jul 2024 | 694.70 | 697.70 | 709.70 | 692.55 | 2210803 | -0.39% |
| 23 Jul 2024 | 697.40 | 705.00 | 729.00 | 646.50 | 10069127 | 0.18% |
| 22 Jul 2024 | 696.15 | 693.00 | 709.95 | 682.25 | 2444034 | 0.24% |
| 19 Jul 2024 | 694.50 | 700.00 | 701.60 | 690.00 | 2427868 | -0.71% |
| 18 Jul 2024 | 699.50 | 712.45 | 712.45 | 696.40 | 3156405 | -1.82% |
| 16 Jul 2024 | 712.45 | 712.55 | 731.70 | 708.55 | 2705111 | 0.55% |
| 15 Jul 2024 | 708.55 | 710.00 | 714.95 | 705.50 | 2038025 | -0.20% |
| 12 Jul 2024 | 709.95 | 721.55 | 725.85 | 708.00 | 2167137 | -1.49% |
| 11 Jul 2024 | 720.70 | 732.00 | 732.00 | 716.00 | 2915945 | -0.94% |
| 10 Jul 2024 | 727.55 | 734.05 | 737.45 | 714.15 | 7194197 | 0.36% |
| 09 Jul 2024 | 724.95 | 698.05 | 745.00 | 696.55 | 11121466 | 3.85% |
| 08 Jul 2024 | 698.05 | 709.90 | 712.55 | 693.00 | 3315411 | -1.53% |
| 05 Jul 2024 | 708.90 | 712.00 | 714.60 | 706.50 | 2130002 | -0.47% |
| 04 Jul 2024 | 712.25 | 717.00 | 718.90 | 710.00 | 2057045 | -0.42% |
| 03 Jul 2024 | 715.25 | 716.00 | 721.95 | 711.00 | 1923993 | 0.65% |
| 02 Jul 2024 | 710.60 | 717.00 | 733.00 | 708.20 | 4595657 | -0.95% |
| 01 Jul 2024 | 717.45 | 717.00 | 722.90 | 712.65 | 3433119 | -0.16% |
| 28 Jun 2024 | 718.60 | 719.70 | 728.20 | 714.75 | 10294456 | 0.41% |
| 27 Jun 2024 | 715.70 | 722.95 | 727.95 | 710.00 | 7777502 | -0.58% |
| 26 Jun 2024 | 719.90 | 724.05 | 730.90 | 718.00 | 6234248 | -0.74% |
| 25 Jun 2024 | 725.30 | 740.90 | 742.40 | 723.80 | 6824812 | -1.78% |
| 24 Jun 2024 | 738.45 | 727.95 | 744.80 | 720.00 | 7741654 | 0.65% |
| 21 Jun 2024 | 733.65 | 743.15 | 744.10 | 730.05 | 7325293 | -1.30% |
| 20 Jun 2024 | 743.35 | 743.05 | 747.30 | 734.20 | 7168834 | 0.64% |
| 19 Jun 2024 | 738.65 | 749.10 | 749.95 | 720.00 | 5477588 | -1.27% |
| 18 Jun 2024 | 748.15 | 757.80 | 758.50 | 740.10 | 7398418 | 0.19% |
| 14 Jun 2024 | 746.75 | 756.70 | 758.00 | 745.20 | 10638477 | -0.94% |
| 13 Jun 2024 | 753.80 | 765.00 | 769.70 | 750.00 | 8712685 | -1.10% |
| 12 Jun 2024 | 762.20 | 764.05 | 768.80 | 754.60 | 7519233 | -0.09% |
| 11 Jun 2024 | 762.85 | 775.00 | 779.70 | 760.00 | 3751359 | -0.89% |
| 10 Jun 2024 | 769.70 | 783.00 | 811.00 | 768.00 | 6174014 | 0.35% |
| 07 Jun 2024 | 767.05 | 746.00 | 771.90 | 735.00 | 8120551 | 2.36% |
| 06 Jun 2024 | 749.35 | 749.90 | 790.00 | 745.15 | 17408648 | 3.12% |
| 05 Jun 2024 | 726.65 | 742.00 | 779.75 | 640.00 | 34537620 | 0.51% |
| 04 Jun 2024 | 722.95 | 873.00 | 873.00 | 699.60 | 71252395 | -17.33% |
| 03 Jun 2024 | 874.50 | 870.00 | 895.85 | 826.65 | 39973783 | 15.71% |
| 31 May 2024 | 755.80 | 705.80 | 797.00 | 704.05 | 32985652 | 8.22% |
| 30 May 2024 | 698.40 | 677.90 | 709.45 | 675.55 | 8155098 | 2.82% |
| 29 May 2024 | 679.25 | 676.00 | 684.00 | 666.05 | 4742002 | 0.05% |
| 28 May 2024 | 678.90 | 704.85 | 711.80 | 675.00 | 5213530 | -3.68% |
| 27 May 2024 | 704.85 | 709.95 | 717.00 | 702.05 | 3515710 | -0.30% |
| 24 May 2024 | 707.00 | 713.50 | 720.20 | 703.00 | 4944197 | -0.61% |
| 23 May 2024 | 711.35 | 700.00 | 720.50 | 686.15 | 9757504 | 2.88% |
| 22 May 2024 | 691.45 | 687.90 | 715.60 | 686.05 | 10100567 | 1.68% |
| 21 May 2024 | 680.05 | 635.35 | 692.35 | 627.00 | 12249454 | 7.15% |
| 18 May 2024 | 634.70 | 636.00 | 642.00 | 633.55 | 389939 | -0.20% |
| 17 May 2024 | 635.95 | 640.00 | 640.35 | 629.05 | 2763360 | -0.69% |
| 16 May 2024 | 640.35 | 646.00 | 652.00 | 631.60 | 3970904 | 0.09% |
| 15 May 2024 | 639.75 | 630.00 | 647.80 | 626.00 | 7613514 | 1.86% |
| 14 May 2024 | 628.05 | 593.45 | 636.00 | 590.45 | 9936039 | 5.57% |
| 13 May 2024 | 594.90 | 603.10 | 605.00 | 580.70 | 4113250 | -1.36% |
| 10 May 2024 | 603.10 | 615.00 | 631.00 | 600.00 | 7610876 | -1.58% |
| 09 May 2024 | 612.80 | 589.40 | 622.00 | 586.50 | 20259585 | 5.54% |
| 08 May 2024 | 580.65 | 580.00 | 587.50 | 572.40 | 2198980 | 0.02% |
| 07 May 2024 | 580.55 | 590.05 | 596.30 | 577.00 | 2543948 | -1.44% |
| 06 May 2024 | 589.05 | 603.00 | 603.00 | 578.00 | 3426487 | -2.59% |
| 03 May 2024 | 604.70 | 610.00 | 615.05 | 596.15 | 3125576 | -0.56% |
| 02 May 2024 | 608.10 | 618.00 | 624.60 | 604.70 | 5888418 | -0.71% |
| 30 Apr 2024 | 612.45 | 600.00 | 622.80 | 594.25 | 5863929 | 2.74% |
| 29 Apr 2024 | 596.10 | 599.40 | 600.00 | 591.55 | 1849778 | 0.76% |
| 26 Apr 2024 | 591.60 | 597.75 | 601.65 | 587.05 | 1903380 | -0.13% |
| 25 Apr 2024 | 592.35 | 594.60 | 596.00 | 589.25 | 1512574 | -0.70% |
| 24 Apr 2024 | 596.50 | 601.00 | 604.90 | 589.60 | 1284543 | -0.99% |
| 23 Apr 2024 | 602.45 | 600.00 | 608.00 | 599.00 | 1708627 | 0.93% |
| 22 Apr 2024 | 596.90 | 608.25 | 609.70 | 595.50 | 1264700 | 0.40% |
| 19 Apr 2024 | 594.55 | 571.00 | 602.00 | 571.00 | 2363186 | -0.59% |
| 18 Apr 2024 | 598.10 | 611.95 | 616.00 | 595.00 | 2684316 | -0.58% |
| 16 Apr 2024 | 601.60 | 586.90 | 607.00 | 586.85 | 2108558 | 1.77% |
| 15 Apr 2024 | 591.15 | 589.00 | 611.80 | 568.25 | 4499953 | -0.68% |
| 12 Apr 2024 | 595.20 | 615.00 | 615.00 | 590.80 | 2999709 | -3.67% |
| 10 Apr 2024 | 617.85 | 621.40 | 621.90 | 610.00 | 1518665 | 0.24% |
| 09 Apr 2024 | 616.35 | 617.00 | 632.00 | 611.40 | 2138399 | 0.87% |
| 08 Apr 2024 | 611.05 | 632.00 | 632.60 | 606.00 | 2256563 | -2.50% |
| 05 Apr 2024 | 626.70 | 630.00 | 636.50 | 618.15 | 3914920 | -2.38% |
| 04 Apr 2024 | 642.00 | 630.15 | 646.90 | 627.65 | 7717357 | 3.91% |
| 03 Apr 2024 | 617.85 | 590.00 | 617.85 | 588.45 | 9025796 | 5.00% |
| 02 Apr 2024 | 588.45 | 575.00 | 588.45 | 574.00 | 7010323 | 5.00% |
| 01 Apr 2024 | 560.45 | 547.70 | 560.45 | 544.60 | 2506563 | 4.99% |
| 28 Mar 2024 | 533.80 | 520.00 | 538.85 | 518.55 | 3350259 | 3.34% |
| 27 Mar 2024 | 516.55 | 529.00 | 548.10 | 506.30 | 9346876 | -1.04% |
| 26 Mar 2024 | 522.00 | 520.30 | 535.70 | 519.00 | 1595013 | -1.70% |
| 22 Mar 2024 | 531.05 | 528.80 | 538.80 | 524.25 | 1331269 | 1.30% |
| 21 Mar 2024 | 524.25 | 517.80 | 528.20 | 517.00 | 829388 | 1.83% |
| 20 Mar 2024 | 514.85 | 523.80 | 523.80 | 501.55 | 2022566 | -0.65% |
| 19 Mar 2024 | 518.20 | 528.95 | 533.90 | 515.40 | 1032341 | -2.12% |
| 18 Mar 2024 | 529.40 | 511.00 | 532.00 | 510.00 | 3486054 | -0.19% |
| 15 Mar 2024 | 530.40 | 536.10 | 540.00 | 520.00 | 2295233 | -1.39% |
| 14 Mar 2024 | 537.85 | 501.90 | 544.95 | 501.90 | 2496183 | 1.81% |
| 13 Mar 2024 | 528.30 | 557.65 | 559.10 | 528.30 | 1791061 | -5.00% |
| 12 Mar 2024 | 556.10 | 564.00 | 566.00 | 542.00 | 1214938 | -1.91% |
| 11 Mar 2024 | 566.95 | 570.00 | 572.50 | 560.00 | 1158653 | 0.02% |
| 07 Mar 2024 | 566.85 | 576.60 | 577.65 | 565.00 | 1323851 | -1.71% |
| 06 Mar 2024 | 576.70 | 575.00 | 580.00 | 560.00 | 1708709 | 0.50% |
| 05 Mar 2024 | 573.85 | 558.80 | 580.00 | 555.30 | 2123437 | 2.49% |
| 04 Mar 2024 | 559.90 | 555.80 | 563.20 | 553.00 | 1297071 | 0.74% |
| 02 Mar 2024 | 555.80 | 557.50 | 557.80 | 553.00 | 141292 | 0.30% |
| 01 Mar 2024 | 554.15 | 552.40 | 559.00 | 550.20 | 988764 | 0.76% |
| 29 Feb 2024 | 549.95 | 553.35 | 564.00 | 539.00 | 1648782 | 0.06% |
| 28 Feb 2024 | 549.60 | 564.15 | 566.50 | 547.70 | 975616 | -3.02% |
| 27 Feb 2024 | 566.70 | 574.80 | 574.80 | 561.05 | 919411 | -0.66% |
| 26 Feb 2024 | 570.45 | 559.45 | 575.00 | 556.00 | 2002057 | 2.04% |
| 23 Feb 2024 | 559.05 | 562.00 | 566.00 | 555.10 | 801799 | -0.57% |
| 22 Feb 2024 | 562.25 | 546.50 | 567.00 | 517.30 | 1193558 | 3.98% |
| 21 Feb 2024 | 540.75 | 555.00 | 560.00 | 535.00 | 1263043 | -2.33% |
| 20 Feb 2024 | 553.65 | 570.00 | 570.85 | 551.95 | 1193009 | -2.47% |
| 19 Feb 2024 | 567.65 | 572.00 | 576.40 | 563.75 | 974361 | 0.69% |
| 16 Feb 2024 | 563.75 | 562.00 | 566.90 | 555.00 | 1015079 | 0.34% |
| 15 Feb 2024 | 561.85 | 568.00 | 569.00 | 558.80 | 658997 | -0.36% |
| 14 Feb 2024 | 563.90 | 552.00 | 570.00 | 537.00 | 1268142 | 0.32% |
| 13 Feb 2024 | 562.10 | 565.00 | 568.00 | 533.75 | 1671207 | 0.04% |
| 12 Feb 2024 | 561.85 | 575.00 | 584.95 | 556.00 | 1542575 | -1.34% |
| 09 Feb 2024 | 569.50 | 569.00 | 577.45 | 554.00 | 1327795 | 1.03% |
| 08 Feb 2024 | 563.70 | 572.00 | 578.80 | 561.00 | 2214893 | -1.05% |
| 07 Feb 2024 | 569.70 | 552.00 | 574.80 | 548.00 | 2785795 | 3.64% |
| 06 Feb 2024 | 549.70 | 554.90 | 554.90 | 545.00 | 1145839 | 0.62% |
| 05 Feb 2024 | 546.30 | 564.70 | 565.00 | 545.00 | 1576938 | -2.34% |
| 02 Feb 2024 | 559.40 | 567.00 | 568.00 | 555.50 | 2001145 | -0.88% |
| 01 Feb 2024 | 564.35 | 568.00 | 569.00 | 556.80 | 1377239 | 0.29% |
| 31 Jan 2024 | 562.70 | 558.50 | 570.30 | 558.00 | 1915616 | 0.79% |
| 30 Jan 2024 | 558.30 | 575.00 | 579.80 | 547.00 | 2962115 | -2.13% |
| 29 Jan 2024 | 570.45 | 570.00 | 570.45 | 552.50 | 5730005 | 5.00% |
| 25 Jan 2024 | 543.30 | 522.40 | 545.00 | 521.00 | 2175726 | 4.49% |
| 24 Jan 2024 | 519.95 | 522.80 | 526.05 | 512.00 | 42152346 | 0.46% |
| 23 Jan 2024 | 517.55 | 543.95 | 555.00 | 515.00 | 1439117 | -3.54% |
| 20 Jan 2024 | 536.55 | 536.75 | 540.00 | 530.00 | 858276 | 3.83% |
| 19 Jan 2024 | 516.75 | 529.00 | 549.00 | 514.40 | 6070841 | -1.30% |
| 18 Jan 2024 | 523.55 | 521.45 | 530.25 | 509.00 | 1384253 | 0.40% |
| 17 Jan 2024 | 521.45 | 529.45 | 529.90 | 506.10 | 1806770 | -2.04% |
| 16 Jan 2024 | 532.30 | 540.00 | 540.00 | 529.00 | 1055123 | -1.64% |
| 15 Jan 2024 | 541.15 | 546.80 | 547.00 | 540.00 | 1077632 | 0.00% |
| 12 Jan 2024 | 541.15 | 546.00 | 546.80 | 540.00 | 711519 | 0.19% |
| 11 Jan 2024 | 540.15 | 547.70 | 547.70 | 539.10 | 781046 | -0.40% |
| 10 Jan 2024 | 542.30 | 544.50 | 549.60 | 535.00 | 1024874 | 0.47% |
| 09 Jan 2024 | 539.75 | 545.00 | 553.50 | 535.00 | 1213712 | -0.36% |
| 08 Jan 2024 | 541.70 | 553.95 | 553.95 | 540.00 | 975444 | -1.71% |
| 05 Jan 2024 | 551.10 | 564.70 | 565.00 | 546.10 | 1411436 | -1.33% |
| 04 Jan 2024 | 558.55 | 548.00 | 561.45 | 537.30 | 3611727 | 2.58% |
| 03 Jan 2024 | 544.50 | 538.00 | 544.50 | 525.00 | 4044997 | 4.99% |
| 02 Jan 2024 | 518.60 | 525.00 | 525.00 | 515.00 | 1011777 | -0.89% |
| 01 Jan 2024 | 523.25 | 525.15 | 533.95 | 519.10 | 1123066 | -0.36% |
| 29 Dec 2023 | 525.15 | 520.50 | 527.00 | 518.00 | 1270593 | 0.33% |
| 28 Dec 2023 | 523.40 | 527.00 | 527.00 | 513.00 | 1388906 | 0.18% |
| 27 Dec 2023 | 522.45 | 517.40 | 533.00 | 512.00 | 1707299 | 2.10% |
| 26 Dec 2023 | 511.70 | 515.50 | 519.80 | 510.10 | 831910 | -0.17% |
| 22 Dec 2023 | 512.55 | 518.00 | 518.00 | 505.00 | 942799 | 0.18% |
| 21 Dec 2023 | 511.65 | 490.00 | 518.70 | 485.00 | 2299409 | 0.56% |
| 20 Dec 2023 | 508.80 | 535.45 | 540.00 | 508.70 | 2849065 | -4.98% |
| 19 Dec 2023 | 535.45 | 547.50 | 547.50 | 528.10 | 1607643 | -0.72% |
| 18 Dec 2023 | 539.35 | 543.15 | 545.40 | 532.05 | 2048735 | 0.09% |
| 15 Dec 2023 | 538.85 | 537.00 | 546.50 | 519.60 | 10493441 | 1.87% |
| 14 Dec 2023 | 528.95 | 508.90 | 530.95 | 505.70 | 3588818 | 4.60% |
| 13 Dec 2023 | 505.70 | 519.45 | 520.00 | 498.00 | 9267133 | -2.18% |
| 12 Dec 2023 | 516.95 | 527.65 | 529.00 | 512.10 | 5130118 | -1.75% |
| 11 Dec 2023 | 526.15 | 535.00 | 539.70 | 515.10 | 9890200 | -1.43% |
| 08 Dec 2023 | 533.80 | 566.00 | 570.00 | 517.50 | 16500676 | -5.09% |
| 07 Dec 2023 | 562.40 | 567.95 | 574.70 | 552.35 | 16013868 | 0.35% |
| 06 Dec 2023 | 560.45 | 545.00 | 589.45 | 539.00 | 46431996 | 4.14% |
| 05 Dec 2023 | 538.15 | 463.00 | 545.80 | 456.00 | 59296372 | 15.81% |
| 04 Dec 2023 | 464.70 | 494.00 | 494.00 | 458.50 | 15084875 | 5.52% |
| 01 Dec 2023 | 440.40 | 437.00 | 454.80 | 435.35 | 13761200 | 2.06% |
| 30 Nov 2023 | 431.50 | 433.00 | 436.60 | 417.10 | 11540019 | -0.37% |
| 29 Nov 2023 | 433.10 | 456.70 | 470.80 | 426.80 | 44215572 | -2.94% |
| 28 Nov 2023 | 446.20 | 407.00 | 464.40 | 407.00 | 67482614 | 12.34% |
| 24 Nov 2023 | 397.20 | 382.70 | 400.80 | 380.30 | 9134805 | 4.06% |
| 23 Nov 2023 | 381.70 | 388.30 | 390.50 | 380.05 | 2759240 | -1.42% |
| 22 Nov 2023 | 387.20 | 392.50 | 395.50 | 385.15 | 10626256 | -1.35% |
| 21 Nov 2023 | 392.50 | 390.45 | 396.65 | 390.20 | 14188472 | 0.65% |
| 20 Nov 2023 | 389.95 | 387.30 | 393.40 | 384.00 | 13657211 | 0.68% |
| 17 Nov 2023 | 387.30 | 389.50 | 391.95 | 385.80 | 12790695 | -0.58% |
| 16 Nov 2023 | 389.55 | 390.20 | 395.20 | 386.30 | 13220902 | -0.37% |
| 15 Nov 2023 | 391.00 | 397.95 | 398.00 | 388.05 | 12279448 | 0.10% |
| 13 Nov 2023 | 390.60 | 397.95 | 399.80 | 388.10 | 11454280 | -2.31% |
| 12 Nov 2023 | 399.85 | 403.60 | 404.25 | 398.00 | 1792783 | 0.11% |
| 10 Nov 2023 | 399.40 | 399.95 | 406.80 | 395.30 | 16574959 | -0.42% |
| 09 Nov 2023 | 401.10 | 395.10 | 409.65 | 390.55 | 28389177 | 1.96% |
| 08 Nov 2023 | 393.40 | 384.00 | 395.00 | 381.20 | 20042521 | 2.50% |
| 07 Nov 2023 | 383.80 | 393.90 | 402.60 | 380.00 | 18526329 | -2.59% |
| 06 Nov 2023 | 394.00 | 388.95 | 397.60 | 381.55 | 17431088 | 2.43% |
| 03 Nov 2023 | 384.65 | 376.80 | 393.00 | 376.25 | 12233091 | 3.14% |
| 02 Nov 2023 | 372.95 | 368.00 | 393.40 | 365.55 | 21100773 | 2.12% |
| 01 Nov 2023 | 365.20 | 364.50 | 372.70 | 357.60 | 5572625 | 0.59% |
| 31 Oct 2023 | 363.05 | 361.00 | 367.90 | 359.35 | 7080271 | 1.42% |
| 30 Oct 2023 | 357.95 | 354.40 | 359.70 | 345.05 | 9014732 | 1.07% |
| 27 Oct 2023 | 354.15 | 332.00 | 364.85 | 331.55 | 14877588 | 8.19% |
| 26 Oct 2023 | 327.35 | 310.00 | 336.30 | 289.35 | 12759045 | 4.69% |
| 25 Oct 2023 | 312.70 | 326.95 | 329.80 | 310.25 | 5402798 | -1.19% |
| 23 Oct 2023 | 316.45 | 340.60 | 342.10 | 314.15 | 6075498 | -6.46% |
| 20 Oct 2023 | 338.30 | 343.00 | 346.30 | 335.00 | 3464389 | -1.79% |
| 19 Oct 2023 | 344.45 | 333.90 | 346.70 | 331.00 | 5032636 | 3.14% |
| 18 Oct 2023 | 333.95 | 337.00 | 339.70 | 332.00 | 2269766 | -0.46% |
| 17 Oct 2023 | 335.50 | 331.95 | 344.40 | 331.90 | 4646955 | 1.77% |
| 16 Oct 2023 | 329.65 | 341.10 | 343.65 | 327.00 | 5569553 | -3.58% |
| 13 Oct 2023 | 341.90 | 345.00 | 345.00 | 341.25 | 2285167 | -1.54% |
| 12 Oct 2023 | 347.25 | 352.00 | 353.85 | 346.10 | 2062648 | -0.73% |
| 11 Oct 2023 | 349.80 | 353.00 | 358.70 | 348.15 | 3488974 | 0.04% |
| 10 Oct 2023 | 349.65 | 343.40 | 352.80 | 343.30 | 3720710 | 2.24% |
| 09 Oct 2023 | 342.00 | 352.30 | 355.00 | 339.00 | 7353001 | -6.12% |
| 06 Oct 2023 | 364.30 | 366.40 | 371.00 | 363.00 | 2349309 | -0.42% |
| 05 Oct 2023 | 365.85 | 373.40 | 376.00 | 364.10 | 2382554 | -1.67% |
| 04 Oct 2023 | 372.05 | 367.30 | 377.50 | 363.20 | 7760046 | 1.46% |
| 03 Oct 2023 | 366.70 | 376.90 | 376.90 | 363.20 | 3312991 | -2.85% |
| 29 Sep 2023 | 377.45 | 375.40 | 379.00 | 373.10 | 17989437 | 0.55% |
| 28 Sep 2023 | 375.40 | 376.80 | 379.85 | 372.45 | 19409168 | 0.01% |
| 27 Sep 2023 | 375.35 | 379.00 | 379.00 | 373.25 | 16473986 | -0.57% |
| 26 Sep 2023 | 377.50 | 380.05 | 382.80 | 375.10 | 17002538 | -0.96% |
| 25 Sep 2023 | 381.15 | 383.90 | 385.55 | 378.20 | 17125016 | -0.72% |
| 22 Sep 2023 | 383.90 | 385.30 | 389.25 | 380.00 | 12000168 | 0.38% |
| 21 Sep 2023 | 382.45 | 367.00 | 385.00 | 364.40 | 24721306 | 3.81% |
| 20 Sep 2023 | 368.40 | 371.15 | 373.80 | 366.05 | 17656850 | -1.76% |
| 18 Sep 2023 | 375.00 | 381.00 | 382.85 | 372.45 | 20351913 | -1.16% |
| 15 Sep 2023 | 379.40 | 378.50 | 384.00 | 377.20 | 18213490 | 0.60% |
| 14 Sep 2023 | 377.15 | 380.00 | 383.80 | 375.10 | 6898172 | 0.01% |
| 13 Sep 2023 | 377.10 | 385.75 | 392.00 | 366.80 | 14536761 | -2.38% |
| 12 Sep 2023 | 386.30 | 406.00 | 409.70 | 373.40 | 33894520 | -3.04% |
| 11 Sep 2023 | 398.40 | 373.00 | 403.20 | 372.95 | 44839639 | 7.92% |
| 08 Sep 2023 | 369.15 | 360.00 | 372.40 | 357.00 | 26073229 | 2.88% |
| 07 Sep 2023 | 358.80 | 349.35 | 362.20 | 345.10 | 24935097 | 3.24% |
| 06 Sep 2023 | 347.55 | 343.60 | 350.50 | 339.15 | 9482430 | 1.49% |
| 05 Sep 2023 | 342.45 | 347.15 | 352.00 | 336.00 | 16443461 | 0.20% |
| 04 Sep 2023 | 341.75 | 332.00 | 345.20 | 332.00 | 15935199 | 3.48% |
| 01 Sep 2023 | 330.25 | 315.00 | 335.95 | 312.25 | 24863644 | 2.79% |
| 31 Aug 2023 | 321.30 | 314.00 | 324.30 | 309.00 | 21870905 | -2.16% |
| 30 Aug 2023 | 328.40 | 334.35 | 336.30 | 326.35 | 9128939 | -1.29% |
| 29 Aug 2023 | 332.70 | 322.85 | 338.85 | 315.90 | 25217118 | 3.39% |
| 28 Aug 2023 | 321.80 | 332.00 | 336.00 | 317.20 | 14579011 | -1.00% |
| 25 Aug 2023 | 325.05 | 329.90 | 334.70 | 319.00 | 16028515 | -1.14% |
| 24 Aug 2023 | 328.80 | 330.00 | 339.85 | 322.85 | 23268024 | 1.84% |
| 23 Aug 2023 | 322.85 | 353.00 | 359.25 | 312.30 | 49358727 | -7.07% |
| 22 Aug 2023 | 347.40 | 333.50 | 349.90 | 331.00 | 36573300 | 6.94% |
| 21 Aug 2023 | 324.85 | 306.70 | 328.00 | 305.55 | 35884689 | 6.65% |
| 18 Aug 2023 | 304.60 | 286.95 | 321.65 | 286.25 | 58120641 | 6.30% |
| 17 Aug 2023 | 286.55 | 284.60 | 288.50 | 282.00 | 18159548 | 2.38% |
| 16 Aug 2023 | 279.90 | 286.00 | 291.70 | 274.40 | 33737517 | -2.17% |
| 14 Aug 2023 | 286.10 | 283.30 | 288.95 | 276.05 | 10660571 | -0.69% |
| 11 Aug 2023 | 288.10 | 283.75 | 289.40 | 280.75 | 10008733 | 2.20% |
| 10 Aug 2023 | 281.90 | 278.10 | 291.00 | 276.45 | 13815594 | 1.71% |
| 09 Aug 2023 | 277.15 | 280.70 | 284.00 | 276.10 | 7433237 | -1.11% |
| 08 Aug 2023 | 280.25 | 273.00 | 282.00 | 264.75 | 11629958 | 2.54% |
| 07 Aug 2023 | 273.30 | 279.90 | 280.85 | 272.10 | 5331796 | -1.87% |
| 04 Aug 2023 | 278.50 | 284.00 | 284.50 | 275.20 | 10293961 | 1.33% |
| 03 Aug 2023 | 274.85 | 268.55 | 280.45 | 264.10 | 17323631 | 2.67% |
| 02 Aug 2023 | 267.70 | 273.40 | 276.45 | 260.60 | 6899383 | -2.01% |
| 01 Aug 2023 | 273.20 | 275.85 | 279.90 | 270.35 | 7924194 | -0.04% |
| 31 Jul 2023 | 273.30 | 260.00 | 275.50 | 259.50 | 15925979 | 5.70% |
| 28 Jul 2023 | 258.55 | 254.00 | 260.50 | 251.25 | 6180690 | 2.19% |
| 27 Jul 2023 | 253.00 | 256.40 | 257.70 | 250.10 | 3251677 | -0.98% |
| 26 Jul 2023 | 255.50 | 262.00 | 265.45 | 252.90 | 14364433 | -1.79% |
| 25 Jul 2023 | 260.15 | 238.00 | 262.90 | 238.00 | 16455999 | 9.31% |
| 24 Jul 2023 | 238.00 | 242.85 | 242.85 | 237.15 | 2445770 | -1.55% |
| 21 Jul 2023 | 241.75 | 243.15 | 244.90 | 240.95 | 2001794 | -0.98% |
| 20 Jul 2023 | 244.15 | 245.70 | 246.95 | 243.50 | 1364692 | -0.63% |
| 19 Jul 2023 | 245.70 | 248.00 | 248.75 | 245.00 | 1554790 | -0.34% |
| 18 Jul 2023 | 246.55 | 246.95 | 254.45 | 242.80 | 5590646 | 0.35% |
| 17 Jul 2023 | 245.70 | 245.35 | 249.55 | 243.35 | 3871997 | 1.57% |
| 14 Jul 2023 | 241.90 | 237.65 | 242.70 | 236.00 | 2505497 | 1.98% |
| 13 Jul 2023 | 237.20 | 242.25 | 242.95 | 235.85 | 2138783 | -1.52% |
| 12 Jul 2023 | 240.85 | 245.45 | 245.50 | 239.00 | 2057207 | -1.37% |
| 11 Jul 2023 | 244.20 | 242.05 | 245.75 | 241.35 | 2080819 | 0.89% |
| 10 Jul 2023 | 242.05 | 244.70 | 249.35 | 237.30 | 4409516 | -0.70% |
| 07 Jul 2023 | 243.75 | 245.05 | 247.70 | 242.80 | 1903403 | -1.10% |
| 06 Jul 2023 | 246.45 | 245.65 | 248.40 | 245.45 | 2188169 | 0.33% |
| 05 Jul 2023 | 245.65 | 247.10 | 249.40 | 245.05 | 2211677 | -0.59% |
| 04 Jul 2023 | 247.10 | 249.00 | 251.70 | 246.20 | 2360805 | -0.54% |
| 03 Jul 2023 | 248.45 | 252.25 | 252.25 | 248.00 | 2501293 | -0.56% |
| 30 Jun 2023 | 249.85 | 256.00 | 256.60 | 249.00 | 2722288 | -1.88% |
| 28 Jun 2023 | 254.65 | 254.00 | 258.85 | 253.00 | 4523418 | 0.61% |
| 27 Jun 2023 | 253.10 | 255.00 | 257.95 | 252.05 | 2774315 | 1.00% |
| 26 Jun 2023 | 250.60 | 234.05 | 254.40 | 231.00 | 8107191 | 3.38% |
| 23 Jun 2023 | 242.40 | 256.60 | 256.80 | 241.00 | 7292829 | -5.53% |
| 22 Jun 2023 | 256.60 | 260.50 | 263.30 | 255.85 | 2706152 | -1.55% |
| 21 Jun 2023 | 260.65 | 261.65 | 265.70 | 259.55 | 2666965 | -0.40% |
| 20 Jun 2023 | 261.70 | 263.60 | 265.40 | 260.05 | 1958707 | -0.74% |
| 19 Jun 2023 | 263.65 | 266.90 | 268.70 | 261.00 | 2782345 | -0.92% |
| 16 Jun 2023 | 266.10 | 271.00 | 273.00 | 264.80 | 3777293 | -1.17% |
| 15 Jun 2023 | 269.25 | 266.60 | 274.15 | 265.25 | 4817968 | 1.51% |
| 14 Jun 2023 | 265.25 | 268.20 | 271.40 | 263.30 | 3529920 | -0.95% |
| 13 Jun 2023 | 267.80 | 272.60 | 274.50 | 266.90 | 2998067 | -1.38% |
| 12 Jun 2023 | 271.55 | 277.00 | 277.80 | 268.60 | 4056299 | -1.68% |
| 09 Jun 2023 | 276.20 | 282.50 | 282.95 | 275.10 | 4207318 | -1.06% |
| 08 Jun 2023 | 279.15 | 279.80 | 286.00 | 273.95 | 11017620 | 1.56% |
| 07 Jun 2023 | 274.85 | 267.85 | 281.65 | 267.00 | 17632425 | 4.51% |
| 06 Jun 2023 | 263.00 | 263.00 | 265.00 | 258.50 | 4579408 | 1.37% |
| 05 Jun 2023 | 259.45 | 256.70 | 265.00 | 254.60 | 5985089 | 1.49% |
| 02 Jun 2023 | 255.65 | 255.55 | 261.30 | 253.25 | 4140222 | 0.59% |
| 01 Jun 2023 | 254.15 | 252.55 | 257.85 | 251.00 | 4241162 | 1.80% |
| 31 May 2023 | 249.65 | 251.00 | 256.70 | 243.25 | 8595331 | -0.58% |
| 30 May 2023 | 251.10 | 257.00 | 257.80 | 250.20 | 2767227 | -2.07% |
| 29 May 2023 | 256.40 | 259.90 | 261.70 | 255.50 | 2581847 | -0.64% |
| 26 May 2023 | 258.05 | 261.55 | 263.80 | 257.00 | 3436434 | -0.42% |
| 25 May 2023 | 259.15 | 256.65 | 264.50 | 253.30 | 7465428 | 1.21% |
| 24 May 2023 | 256.05 | 266.40 | 272.90 | 253.35 | 25402451 | -1.61% |
| 23 May 2023 | 260.25 | 260.25 | 260.25 | 260.25 | 891496 | 4.98% |
| 22 May 2023 | 247.90 | 244.00 | 247.90 | 243.00 | 2264418 | 5.00% |
| 19 May 2023 | 236.10 | 223.85 | 236.30 | 214.00 | 15387039 | 4.91% |
| 18 May 2023 | 225.05 | 235.55 | 236.45 | 224.00 | 4530928 | -3.97% |
| 17 May 2023 | 234.35 | 236.00 | 237.55 | 232.00 | 2729228 | -0.78% |
| 16 May 2023 | 236.20 | 235.00 | 239.90 | 235.00 | 2958928 | 0.15% |
| 15 May 2023 | 235.85 | 240.00 | 241.55 | 231.50 | 3734399 | -2.08% |
| 12 May 2023 | 240.85 | 243.00 | 244.35 | 238.50 | 3106404 | -0.74% |
| 11 May 2023 | 242.65 | 239.00 | 244.80 | 238.50 | 5550783 | 1.87% |
| 10 May 2023 | 238.20 | 240.00 | 240.30 | 233.10 | 3832037 | -0.87% |
| 09 May 2023 | 240.30 | 240.00 | 243.80 | 238.05 | 4510073 | 0.67% |
| 08 May 2023 | 238.70 | 244.00 | 247.80 | 235.35 | 6805988 | -0.48% |
| 05 May 2023 | 239.85 | 240.90 | 243.40 | 236.50 | 5879771 | 0.71% |
| 04 May 2023 | 238.15 | 231.00 | 239.80 | 230.65 | 7562540 | 2.81% |
| 03 May 2023 | 231.65 | 235.45 | 244.90 | 224.15 | 19375629 | -1.82% |
| 02 May 2023 | 235.95 | 230.00 | 236.05 | 227.65 | 15316767 | 4.94% |
| 28 Apr 2023 | 224.85 | 215.65 | 224.85 | 215.00 | 7457724 | 5.00% |
| 27 Apr 2023 | 214.15 | 211.30 | 216.00 | 210.50 | 6881701 | 1.32% |
| 26 Apr 2023 | 211.35 | 206.25 | 214.00 | 203.30 | 8721982 | 2.77% |
| 25 Apr 2023 | 205.65 | 201.00 | 210.40 | 200.00 | 11876735 | 2.11% |
| 24 Apr 2023 | 201.40 | 199.00 | 203.40 | 194.40 | 6274761 | 1.08% |
| 21 Apr 2023 | 199.25 | 200.00 | 200.50 | 193.60 | 11239848 | 1.76% |
| 20 Apr 2023 | 195.80 | 188.50 | 196.65 | 187.00 | 11055623 | 4.54% |
| 19 Apr 2023 | 187.30 | 188.80 | 189.45 | 185.20 | 3119628 | -0.56% |
| 18 Apr 2023 | 188.35 | 190.35 | 191.50 | 187.20 | 2348374 | -0.58% |
| 17 Apr 2023 | 189.45 | 189.30 | 192.00 | 187.75 | 3092968 | 0.16% |
| 13 Apr 2023 | 189.15 | 192.45 | 193.80 | 188.10 | 3351950 | -1.71% |
| 12 Apr 2023 | 192.45 | 194.90 | 196.90 | 191.60 | 6182146 | -0.80% |
| 11 Apr 2023 | 194.00 | 194.30 | 198.30 | 193.10 | 5731535 | 0.00% |
| 10 Apr 2023 | 194.00 | 193.40 | 197.70 | 193.00 | 6052568 | 0.94% |
| 06 Apr 2023 | 192.20 | 191.30 | 196.95 | 187.10 | 11740797 | 1.10% |
| 05 Apr 2023 | 190.10 | 189.00 | 194.00 | 186.40 | 6249626 | -0.24% |
| 03 Apr 2023 | 190.55 | 195.00 | 195.95 | 186.00 | 8826718 | -0.55% |
| 31 Mar 2023 | 191.60 | 190.45 | 191.60 | 188.65 | 7735789 | 4.99% |
| 29 Mar 2023 | 182.50 | 167.00 | 182.50 | 166.40 | 16463799 | 4.98% |
| 28 Mar 2023 | 173.85 | 178.95 | 183.00 | 173.85 | 5385184 | -5.00% |
| 27 Mar 2023 | 183.00 | 195.60 | 195.60 | 183.00 | 8057710 | -4.98% |
| 24 Mar 2023 | 192.60 | 202.55 | 204.00 | 192.15 | 13774170 | -4.37% |
| 23 Mar 2023 | 201.40 | 201.70 | 211.40 | 200.30 | 14688196 | -1.30% |
| 22 Mar 2023 | 204.05 | 203.15 | 207.70 | 201.15 | 10063003 | 2.18% |
| 21 Mar 2023 | 199.70 | 191.90 | 199.70 | 186.55 | 12141316 | 4.99% |
| 20 Mar 2023 | 190.20 | 193.00 | 196.80 | 189.95 | 12119227 | -4.88% |
| 17 Mar 2023 | 199.95 | 203.85 | 205.30 | 198.25 | 11391354 | 0.63% |
| 16 Mar 2023 | 198.70 | 200.50 | 205.95 | 195.20 | 17003632 | -1.54% |
| 15 Mar 2023 | 201.80 | 194.15 | 214.55 | 194.15 | 45364592 | -1.25% |
| 14 Mar 2023 | 204.35 | 217.35 | 217.35 | 204.35 | 14455921 | -5.00% |
| 13 Mar 2023 | 215.10 | 211.70 | 215.10 | 211.05 | 22286761 | 4.98% |
| 10 Mar 2023 | 204.90 | 193.00 | 205.65 | 187.25 | 34315072 | 4.59% |
| 09 Mar 2023 | 195.90 | 195.90 | 195.90 | 188.15 | 43138384 | 4.98% |
| 08 Mar 2023 | 186.60 | 183.10 | 186.60 | 175.10 | 19786702 | 4.98% |
| 06 Mar 2023 | 177.75 | 177.75 | 177.75 | 177.75 | 2877047 | 4.99% |
| 03 Mar 2023 | 169.30 | 169.30 | 169.30 | 169.30 | 648028 | 4.99% |
| 02 Mar 2023 | 161.25 | 161.25 | 161.25 | 161.25 | 1030431 | 4.98% |
| 01 Mar 2023 | 153.60 | 153.00 | 153.60 | 152.15 | 1372548 | 4.99% |
| 28 Feb 2023 | 146.30 | 135.10 | 146.30 | 132.40 | 27171503 | 4.99% |
| 27 Feb 2023 | 139.35 | 142.05 | 145.60 | 139.35 | 9057254 | -4.98% |
| 24 Feb 2023 | 146.65 | 150.10 | 156.70 | 146.65 | 12016838 | -4.99% |
| 23 Feb 2023 | 154.35 | 156.05 | 158.65 | 154.35 | 22738196 | -4.99% |
| 22 Feb 2023 | 162.45 | 177.00 | 178.90 | 162.45 | 25913753 | -5.00% |
| 21 Feb 2023 | 171.00 | 166.90 | 171.00 | 166.20 | 6646310 | 4.97% |
| 20 Feb 2023 | 162.90 | 158.25 | 162.90 | 150.80 | 29505822 | 5.00% |
| 17 Feb 2023 | 155.15 | 152.45 | 155.15 | 152.05 | 3197811 | 4.97% |
| 16 Feb 2023 | 147.80 | 142.00 | 147.80 | 142.00 | 20084998 | 4.97% |
| 15 Feb 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 1576621 | -4.99% |
| 14 Feb 2023 | 148.20 | 148.20 | 148.20 | 148.20 | 940729 | -5.00% |
| 13 Feb 2023 | 156.00 | 156.00 | 163.00 | 156.00 | 5574579 | -4.99% |
| 10 Feb 2023 | 164.20 | 164.20 | 164.20 | 164.20 | 2082042 | -4.98% |
| 09 Feb 2023 | 172.80 | 172.80 | 172.80 | 172.80 | 4471756 | -5.00% |
| 08 Feb 2023 | 181.90 | 173.25 | 181.90 | 171.00 | 27906893 | 4.99% |
| 07 Feb 2023 | 173.25 | 173.25 | 186.00 | 173.25 | 122308732 | -4.99% |
| 06 Feb 2023 | 182.35 | 182.35 | 182.35 | 182.35 | 993619 | -5.00% |
| 03 Feb 2023 | 191.95 | 191.95 | 191.95 | 191.95 | 990679 | -5.00% |
| 02 Feb 2023 | 202.05 | 202.05 | 202.05 | 202.05 | 768655 | -4.98% |
| 01 Feb 2023 | 212.65 | 219.00 | 223.00 | 212.65 | 14476793 | -4.98% |
| 31 Jan 2023 | 223.80 | 223.80 | 223.80 | 223.80 | 1489382 | -4.99% |
| 30 Jan 2023 | 235.55 | 235.55 | 235.55 | 235.55 | 1475925 | -5.00% |
| 27 Jan 2023 | 247.95 | 250.00 | 250.05 | 247.95 | 2322603 | -5.00% |
| 25 Jan 2023 | 261.00 | 273.00 | 273.00 | 260.95 | 3626722 | -4.97% |
| 24 Jan 2023 | 274.65 | 274.70 | 279.30 | 272.30 | 1465473 | 0.53% |
| 23 Jan 2023 | 273.20 | 275.45 | 276.70 | 271.15 | 1204085 | -0.67% |
| 20 Jan 2023 | 275.05 | 276.85 | 277.00 | 273.40 | 1047243 | -0.90% |
| 19 Jan 2023 | 277.55 | 276.50 | 280.45 | 273.20 | 1376944 | -0.41% |
| 18 Jan 2023 | 278.70 | 282.50 | 283.00 | 277.00 | 1202697 | -1.15% |
| 17 Jan 2023 | 281.95 | 273.45 | 283.25 | 271.75 | 2342614 | 3.30% |
| 16 Jan 2023 | 272.95 | 281.00 | 282.20 | 271.50 | 1956213 | -2.06% |
| 13 Jan 2023 | 278.70 | 274.90 | 280.00 | 272.00 | 1512469 | 1.85% |
| 12 Jan 2023 | 273.65 | 277.65 | 280.70 | 270.05 | 2016739 | -0.92% |
| 11 Jan 2023 | 276.20 | 281.80 | 283.40 | 274.55 | 1976038 | -1.07% |
| 10 Jan 2023 | 279.20 | 287.95 | 287.95 | 274.65 | 2577634 | -2.95% |
| 09 Jan 2023 | 287.70 | 286.95 | 294.00 | 285.20 | 1770223 | 1.52% |
| 06 Jan 2023 | 283.40 | 290.70 | 291.00 | 281.10 | 2199728 | -1.85% |
| 05 Jan 2023 | 288.75 | 287.95 | 293.20 | 277.00 | 1868579 | 0.75% |
| 04 Jan 2023 | 286.60 | 294.75 | 296.00 | 284.55 | 1643562 | -2.77% |
| 03 Jan 2023 | 294.75 | 298.15 | 301.00 | 293.50 | 1411312 | -1.14% |
| 02 Jan 2023 | 298.15 | 303.00 | 304.90 | 293.30 | 1737675 | -0.47% |
| 30 Dec 2022 | 299.55 | 305.90 | 308.00 | 298.00 | 1391817 | -1.63% |
| 29 Dec 2022 | 304.50 | 305.00 | 308.40 | 291.30 | 2360636 | 0.33% |
| 28 Dec 2022 | 303.50 | 292.75 | 303.50 | 289.60 | 1806215 | 5.00% |
| 27 Dec 2022 | 289.05 | 274.50 | 289.05 | 271.10 | 2420865 | 4.99% |
| 26 Dec 2022 | 275.30 | 249.10 | 275.30 | 249.10 | 2619914 | 5.00% |
| 23 Dec 2022 | 262.20 | 267.15 | 267.70 | 262.20 | 3250142 | -5.00% |
| 22 Dec 2022 | 276.00 | 290.00 | 290.50 | 276.00 | 5151717 | -4.99% |
| 21 Dec 2022 | 290.50 | 308.00 | 308.90 | 290.50 | 4144435 | -4.99% |
| 20 Dec 2022 | 305.75 | 306.00 | 308.95 | 301.20 | 2087377 | -0.02% |
| 19 Dec 2022 | 305.80 | 309.00 | 309.90 | 301.00 | 3057699 | -0.68% |
| 16 Dec 2022 | 307.90 | 315.00 | 317.70 | 306.00 | 4178496 | -2.39% |
| 15 Dec 2022 | 315.45 | 320.65 | 322.55 | 314.50 | 1720989 | -1.22% |
| 14 Dec 2022 | 319.35 | 322.80 | 326.90 | 317.35 | 3340492 | -1.13% |
| 13 Dec 2022 | 323.00 | 310.50 | 325.70 | 310.50 | 6144873 | 4.13% |
| 12 Dec 2022 | 310.20 | 315.00 | 317.00 | 307.05 | 2657723 | -1.85% |
| 09 Dec 2022 | 316.05 | 325.40 | 325.95 | 311.00 | 2958588 | -2.38% |
| 08 Dec 2022 | 323.75 | 326.10 | 329.00 | 323.05 | 1553350 | -0.22% |
| 07 Dec 2022 | 324.45 | 325.90 | 328.40 | 323.25 | 1430486 | -0.11% |
| 06 Dec 2022 | 324.80 | 322.95 | 331.70 | 321.90 | 2679257 | 0.54% |
| 05 Dec 2022 | 323.05 | 326.95 | 326.95 | 322.05 | 1801476 | -0.69% |
| 02 Dec 2022 | 325.30 | 329.00 | 330.35 | 324.00 | 2332809 | -1.54% |
| 01 Dec 2022 | 330.40 | 336.50 | 339.90 | 328.50 | 3402035 | -0.71% |
| 30 Nov 2022 | 332.75 | 325.00 | 335.90 | 322.50 | 3528568 | 2.48% |
| 29 Nov 2022 | 324.70 | 330.00 | 332.90 | 323.50 | 1783244 | -1.08% |
| 28 Nov 2022 | 328.25 | 327.10 | 337.00 | 326.90 | 2544419 | 1.33% |
| 25 Nov 2022 | 323.95 | 326.00 | 327.00 | 318.50 | 1084355 | -0.31% |
| 24 Nov 2022 | 324.95 | 327.95 | 329.90 | 323.00 | 896931 | -0.31% |
| 23 Nov 2022 | 325.95 | 329.00 | 331.95 | 323.00 | 1106098 | -0.78% |
| 22 Nov 2022 | 328.50 | 332.00 | 335.00 | 325.00 | 1318384 | -0.82% |
| 21 Nov 2022 | 331.20 | 338.00 | 338.00 | 330.00 | 854114 | -1.58% |
| 18 Nov 2022 | 336.50 | 339.95 | 349.80 | 329.00 | 1345504 | 0.15% |
| 17 Nov 2022 | 336.00 | 343.00 | 343.95 | 334.50 | 1678802 | -2.65% |
| 16 Nov 2022 | 345.15 | 356.50 | 356.85 | 342.40 | 1790067 | -3.33% |
| 15 Nov 2022 | 357.05 | 355.90 | 358.50 | 353.00 | 1265382 | -0.76% |
| 14 Nov 2022 | 359.80 | 348.15 | 365.05 | 342.20 | 3238002 | -0.11% |
| 11 Nov 2022 | 360.20 | 376.00 | 378.00 | 353.00 | 3406069 | -3.02% |
| 10 Nov 2022 | 371.40 | 365.80 | 377.00 | 358.00 | 2938662 | 1.53% |
| 09 Nov 2022 | 365.80 | 348.60 | 366.00 | 345.00 | 3891628 | 4.93% |
| 07 Nov 2022 | 348.60 | 348.00 | 350.00 | 342.75 | 1380946 | 0.50% |
| 04 Nov 2022 | 346.85 | 338.00 | 350.00 | 332.75 | 1800682 | 3.00% |
| 03 Nov 2022 | 336.75 | 341.00 | 343.40 | 336.05 | 1135056 | -1.87% |
| 02 Nov 2022 | 343.15 | 350.00 | 353.80 | 337.60 | 1677538 | -1.65% |
| 01 Nov 2022 | 348.90 | 337.10 | 351.60 | 330.45 | 2371160 | 4.18% |
| 31 Oct 2022 | 334.90 | 334.40 | 337.30 | 330.10 | 1406093 | 0.48% |
| 28 Oct 2022 | 333.30 | 338.35 | 339.95 | 332.00 | 774103 | -1.22% |
| 27 Oct 2022 | 337.40 | 334.95 | 339.50 | 331.80 | 1134682 | 1.52% |
| 25 Oct 2022 | 332.35 | 336.00 | 338.65 | 330.00 | 974407 | -0.95% |
| 24 Oct 2022 | 335.55 | 337.00 | 342.00 | 333.00 | 402414 | 1.01% |
| 21 Oct 2022 | 332.20 | 342.00 | 342.00 | 330.00 | 1352136 | -1.85% |
| 20 Oct 2022 | 338.45 | 331.00 | 340.00 | 328.00 | 1259259 | 1.45% |
| 19 Oct 2022 | 333.60 | 345.60 | 347.95 | 330.30 | 1655056 | -3.47% |
| 18 Oct 2022 | 345.60 | 341.00 | 349.05 | 339.30 | 1546923 | 1.45% |
| 17 Oct 2022 | 340.65 | 330.00 | 342.20 | 315.25 | 2701207 | 2.84% |
| 14 Oct 2022 | 331.25 | 355.00 | 358.85 | 329.55 | 2538711 | -4.50% |
| 13 Oct 2022 | 346.85 | 356.95 | 356.95 | 341.70 | 1634737 | -2.79% |
| 12 Oct 2022 | 356.80 | 356.85 | 360.00 | 340.00 | 1955604 | -0.01% |
| 11 Oct 2022 | 356.85 | 369.95 | 369.95 | 354.50 | 1291290 | -2.33% |
| 10 Oct 2022 | 365.35 | 366.00 | 370.40 | 361.60 | 1240213 | -2.01% |
| 07 Oct 2022 | 372.85 | 374.90 | 377.80 | 365.30 | 1879863 | 0.74% |
| 06 Oct 2022 | 370.10 | 354.75 | 370.10 | 353.55 | 1994184 | 4.99% |
| 04 Oct 2022 | 352.50 | 360.00 | 368.00 | 337.15 | 2779946 | -0.66% |
| 03 Oct 2022 | 354.85 | 375.00 | 375.70 | 354.85 | 1931959 | -4.99% |
| 30 Sep 2022 | 373.50 | 366.00 | 376.00 | 366.00 | 1690723 | 1.10% |
| 29 Sep 2022 | 369.45 | 374.70 | 379.90 | 367.50 | 1385006 | 0.46% |
| 28 Sep 2022 | 367.75 | 370.00 | 382.05 | 366.00 | 1676824 | -1.29% |
| 27 Sep 2022 | 372.55 | 363.95 | 383.00 | 362.00 | 2339421 | 1.65% |
| 26 Sep 2022 | 366.50 | 380.00 | 380.00 | 366.35 | 2988611 | -4.95% |
| 23 Sep 2022 | 385.60 | 396.25 | 397.00 | 383.85 | 2420004 | -2.69% |
| 22 Sep 2022 | 396.25 | 388.00 | 400.00 | 383.40 | 1971580 | 1.47% |
| 21 Sep 2022 | 390.50 | 398.90 | 405.00 | 384.00 | 3388489 | -1.95% |
| 20 Sep 2022 | 398.25 | 393.00 | 409.15 | 388.25 | 3996416 | 1.63% |
| 19 Sep 2022 | 391.85 | 390.00 | 394.75 | 384.00 | 2823886 | 1.06% |
| 16 Sep 2022 | 387.75 | 399.00 | 399.90 | 383.00 | 2709516 | -2.87% |
| 15 Sep 2022 | 399.20 | 389.50 | 399.95 | 383.00 | 2988397 | 3.81% |
| 14 Sep 2022 | 384.55 | 385.75 | 397.00 | 383.30 | 3469526 | -2.30% |
| 13 Sep 2022 | 393.60 | 400.50 | 400.50 | 392.50 | 2257842 | -1.01% |
| 12 Sep 2022 | 397.60 | 402.00 | 402.90 | 395.50 | 2022749 | 0.15% |
| 09 Sep 2022 | 397.00 | 405.75 | 406.85 | 395.00 | 2420630 | -1.22% |
| 08 Sep 2022 | 401.90 | 413.00 | 413.50 | 399.00 | 2271073 | -1.08% |
| 07 Sep 2022 | 406.30 | 404.70 | 415.75 | 401.25 | 2901689 | -0.36% |
| 06 Sep 2022 | 407.75 | 392.00 | 409.30 | 386.00 | 3907288 | 4.59% |
| 05 Sep 2022 | 389.85 | 403.65 | 407.00 | 385.55 | 3344426 | -2.84% |
| 02 Sep 2022 | 401.25 | 413.35 | 415.00 | 400.00 | 2852897 | -1.77% |
| 01 Sep 2022 | 408.50 | 417.00 | 418.85 | 400.05 | 5302707 | -1.32% |
| 30 Aug 2022 | 413.95 | 400.00 | 413.95 | 395.45 | 6755214 | 5.00% |
| 29 Aug 2022 | 394.25 | 360.05 | 394.25 | 356.75 | 6146175 | 4.99% |
| 26 Aug 2022 | 375.50 | 393.50 | 393.50 | 373.85 | 7038810 | -4.57% |
| 25 Aug 2022 | 393.50 | 370.90 | 409.00 | 370.90 | 7028189 | 0.79% |
| 24 Aug 2022 | 390.40 | 390.40 | 390.40 | 390.40 | 2043074 | -4.99% |
| 23 Aug 2022 | 410.90 | 421.00 | 424.90 | 410.90 | 13387626 | -4.99% |
| 22 Aug 2022 | 432.50 | 420.15 | 432.50 | 419.40 | 24596270 | 4.99% |
| 19 Aug 2022 | 411.95 | 407.70 | 418.85 | 391.15 | 34688719 | 3.13% |
| 18 Aug 2022 | 399.45 | 389.50 | 399.45 | 388.55 | 25713957 | 4.99% |
| 17 Aug 2022 | 380.45 | 367.00 | 380.45 | 366.25 | 20461889 | 5.00% |
| 16 Aug 2022 | 362.35 | 349.00 | 362.40 | 349.00 | 22780049 | 4.98% |
| 12 Aug 2022 | 345.15 | 343.00 | 348.85 | 342.50 | 6973783 | 0.80% |
| 11 Aug 2022 | 342.40 | 342.80 | 348.90 | 341.15 | 8225491 | 0.78% |
| 10 Aug 2022 | 339.75 | 330.70 | 341.90 | 329.10 | 11762358 | 3.39% |
| 08 Aug 2022 | 328.60 | 328.40 | 334.65 | 322.05 | 9539478 | -1.04% |
| 05 Aug 2022 | 332.05 | 345.70 | 346.40 | 329.90 | 11631810 | -4.38% |
| 04 Aug 2022 | 347.25 | 344.95 | 354.00 | 336.00 | 24080322 | 2.25% |
| 03 Aug 2022 | 339.60 | 329.90 | 344.95 | 321.30 | 22014140 | 3.36% |
| 02 Aug 2022 | 328.55 | 321.00 | 332.50 | 319.10 | 12027692 | 2.08% |
| 01 Aug 2022 | 321.85 | 314.65 | 325.00 | 305.55 | 14035834 | 2.52% |
| 29 Jul 2022 | 313.95 | 323.25 | 325.60 | 307.30 | 11997017 | -2.48% |
| 28 Jul 2022 | 321.95 | 321.00 | 326.90 | 313.00 | 17123340 | 3.04% |
| 27 Jul 2022 | 312.45 | 299.00 | 312.55 | 298.15 | 11443716 | 4.95% |
| 26 Jul 2022 | 297.70 | 291.85 | 303.40 | 290.15 | 13020068 | 2.06% |
| 25 Jul 2022 | 291.70 | 291.30 | 295.25 | 289.10 | 4619772 | 0.14% |
| 22 Jul 2022 | 291.30 | 294.95 | 297.00 | 290.60 | 3405202 | -0.92% |
| 21 Jul 2022 | 294.00 | 290.95 | 295.00 | 288.45 | 5262525 | 1.41% |
| 20 Jul 2022 | 289.90 | 296.00 | 296.80 | 288.55 | 4084090 | -1.18% |
| 19 Jul 2022 | 293.35 | 286.95 | 294.85 | 285.25 | 6702529 | 1.21% |
| 18 Jul 2022 | 289.85 | 289.40 | 294.45 | 286.80 | 5250758 | 1.08% |
| 15 Jul 2022 | 286.75 | 286.00 | 287.95 | 283.25 | 4462588 | 1.08% |
| 14 Jul 2022 | 283.70 | 288.00 | 289.80 | 277.00 | 6997656 | -1.03% |
| 13 Jul 2022 | 286.65 | 298.40 | 299.60 | 285.00 | 8566423 | -2.08% |
| 12 Jul 2022 | 292.75 | 286.80 | 299.35 | 286.05 | 22402570 | 2.68% |
| 11 Jul 2022 | 285.10 | 270.00 | 285.10 | 269.25 | 14086766 | 4.99% |
| 08 Jul 2022 | 271.55 | 277.90 | 278.60 | 269.00 | 7078212 | -1.47% |
| 07 Jul 2022 | 275.60 | 265.50 | 275.80 | 265.05 | 11528099 | 4.91% |
| 06 Jul 2022 | 262.70 | 264.10 | 265.55 | 260.00 | 3036307 | -0.02% |
| 05 Jul 2022 | 262.75 | 263.40 | 269.40 | 262.00 | 3432267 | 0.40% |
| 04 Jul 2022 | 261.70 | 263.90 | 266.50 | 261.00 | 3109382 | -0.59% |
| 01 Jul 2022 | 263.25 | 262.85 | 264.90 | 255.10 | 4812767 | 0.15% |
| 30 Jun 2022 | 262.85 | 272.00 | 275.65 | 261.10 | 5613740 | -2.67% |
| 29 Jun 2022 | 270.05 | 267.95 | 274.40 | 267.25 | 5972377 | -0.07% |
| 28 Jun 2022 | 270.25 | 270.05 | 274.80 | 267.75 | 7019512 | -0.97% |
| 27 Jun 2022 | 272.90 | 270.95 | 277.65 | 268.20 | 12506733 | 3.20% |
| 24 Jun 2022 | 264.45 | 256.00 | 265.20 | 256.00 | 9307365 | 4.69% |
| 23 Jun 2022 | 252.60 | 249.05 | 258.70 | 247.50 | 8083950 | 2.14% |
| 22 Jun 2022 | 247.30 | 251.90 | 253.00 | 245.10 | 7198933 | -2.66% |
| 21 Jun 2022 | 254.05 | 248.35 | 258.65 | 238.30 | 17701689 | 2.34% |
| 20 Jun 2022 | 248.25 | 265.35 | 266.80 | 248.25 | 7398184 | -4.99% |
| 17 Jun 2022 | 261.30 | 258.50 | 267.80 | 249.35 | 16205333 | 0.77% |
| 16 Jun 2022 | 259.30 | 280.00 | 282.55 | 258.45 | 11754891 | -4.69% |
| 15 Jun 2022 | 272.05 | 270.00 | 275.70 | 270.00 | 7446565 | 2.03% |
| 14 Jun 2022 | 266.65 | 261.60 | 279.50 | 261.60 | 16393298 | 0.17% |
| 13 Jun 2022 | 266.20 | 269.50 | 275.50 | 266.10 | 11186749 | -4.96% |
| 10 Jun 2022 | 280.10 | 282.80 | 285.35 | 279.00 | 7245446 | -2.66% |
| 09 Jun 2022 | 287.75 | 284.45 | 290.50 | 277.10 | 9514178 | 1.14% |
| 08 Jun 2022 | 284.50 | 295.55 | 296.80 | 282.20 | 9228822 | -2.37% |
| 07 Jun 2022 | 291.40 | 299.95 | 302.80 | 288.40 | 15824786 | -2.31% |
| 06 Jun 2022 | 298.30 | 285.00 | 298.30 | 277.10 | 12813174 | 5.00% |
| 03 Jun 2022 | 284.10 | 301.00 | 302.80 | 282.00 | 20811415 | -3.81% |
| 02 Jun 2022 | 295.35 | 291.75 | 313.00 | 291.75 | 53627093 | -3.83% |
| 01 Jun 2022 | 307.10 | 310.50 | 316.70 | 307.10 | 12531939 | -5.00% |
| 31 May 2022 | 323.25 | 323.25 | 323.25 | 323.25 | 64390369 | -5.00% |
| 30 May 2022 | 340.25 | 338.70 | 344.50 | 326.00 | 39394054 | 3.70% |
| 27 May 2022 | 328.10 | 325.30 | 330.00 | 315.00 | 25197002 | 4.39% |
| 26 May 2022 | 314.30 | 308.90 | 314.30 | 286.10 | 30333101 | 4.99% |
| 25 May 2022 | 299.35 | 309.10 | 318.80 | 295.95 | 31601250 | -3.90% |
| 24 May 2022 | 311.50 | 340.95 | 343.90 | 311.50 | 39427567 | -4.99% |
| 23 May 2022 | 327.85 | 321.65 | 327.85 | 318.35 | 12991259 | 5.00% |
| 20 May 2022 | 312.25 | 307.00 | 312.25 | 305.10 | 22456814 | 4.99% |
| 19 May 2022 | 297.40 | 286.95 | 303.95 | 284.65 | 31377678 | 0.92% |
| 18 May 2022 | 294.70 | 294.70 | 294.70 | 283.60 | 36111034 | 4.99% |
| 17 May 2022 | 280.70 | 280.70 | 280.70 | 280.70 | 1419672 | 4.99% |
| 16 May 2022 | 267.35 | 267.35 | 267.35 | 267.35 | 3138052 | 4.99% |
| 13 May 2022 | 254.65 | 250.00 | 254.65 | 245.60 | 7976144 | 4.99% |
| 12 May 2022 | 242.55 | 250.00 | 254.60 | 242.55 | 11068771 | -4.99% |
| 11 May 2022 | 255.30 | 257.30 | 278.00 | 254.20 | 34477812 | -4.58% |
| 10 May 2022 | 267.55 | 272.45 | 281.60 | 267.55 | 13908532 | -4.99% |
| 09 May 2022 | 281.60 | 295.65 | 298.00 | 277.45 | 40481648 | -3.58% |
| 06 May 2022 | 292.05 | 283.95 | 292.05 | 271.50 | 45678881 | 5.00% |
| 05 May 2022 | 278.15 | 260.00 | 279.65 | 253.05 | 39813793 | 4.43% |
| 04 May 2022 | 266.35 | 288.00 | 289.00 | 266.35 | 17652624 | -4.99% |
| 02 May 2022 | 280.35 | 280.00 | 288.85 | 273.00 | 17953004 | 0.00% |
| 29 Apr 2022 | 280.35 | 278.00 | 296.00 | 270.05 | 45385821 | -1.37% |
| 28 Apr 2022 | 284.25 | 305.20 | 312.00 | 284.25 | 48465993 | -5.00% |
| 27 Apr 2022 | 299.20 | 298.00 | 299.90 | 276.65 | 44895283 | 4.74% |
| 26 Apr 2022 | 285.65 | 285.60 | 285.65 | 283.00 | 5864099 | 5.00% |
| 25 Apr 2022 | 272.05 | 263.40 | 272.05 | 262.10 | 25909476 | 5.00% |
| 22 Apr 2022 | 259.10 | 249.80 | 259.10 | 248.70 | 34601657 | 4.98% |
| 21 Apr 2022 | 246.80 | 239.30 | 246.80 | 238.20 | 30361095 | 5.00% |
| 20 Apr 2022 | 235.05 | 238.95 | 243.50 | 232.00 | 26049922 | 1.12% |
| 19 Apr 2022 | 232.45 | 240.00 | 246.10 | 225.05 | 43663282 | -0.83% |
| 18 Apr 2022 | 234.40 | 221.00 | 234.40 | 214.00 | 30703759 | 4.99% |
| 13 Apr 2022 | 223.25 | 232.40 | 236.25 | 219.30 | 27425466 | -3.27% |
| 12 Apr 2022 | 230.80 | 234.00 | 239.90 | 224.65 | 42554718 | -0.35% |
| 11 Apr 2022 | 231.60 | 218.95 | 231.95 | 216.10 | 61868038 | 4.82% |
| 08 Apr 2022 | 220.95 | 220.95 | 220.95 | 220.95 | 2736278 | -4.99% |
| 07 Apr 2022 | 232.55 | 256.95 | 256.95 | 232.55 | 29413380 | -4.98% |
| 06 Apr 2022 | 244.75 | 237.50 | 244.75 | 234.00 | 54655056 | 5.00% |
| 05 Apr 2022 | 233.10 | 215.00 | 233.10 | 211.80 | 96357690 | 9.98% |
| 04 Apr 2022 | 211.95 | 207.00 | 220.80 | 199.35 | 168426403 | 4.18% |
| 01 Apr 2022 | 203.45 | 187.70 | 203.60 | 187.70 | 142017760 | 9.91% |
| 31 Mar 2022 | 185.10 | 169.90 | 187.50 | 167.20 | 138311563 | 7.93% |
| 30 Mar 2022 | 171.50 | 177.00 | 178.90 | 164.00 | 132769353 | -1.18% |
| 29 Mar 2022 | 173.55 | 154.65 | 181.40 | 154.00 | 242199873 | 13.99% |
| 28 Mar 2022 | 152.25 | 146.00 | 153.25 | 145.05 | 90954944 | 6.32% |
| 25 Mar 2022 | 143.20 | 133.45 | 144.90 | 132.60 | 102500073 | 8.36% |
| 24 Mar 2022 | 132.15 | 130.70 | 134.85 | 130.20 | 25846110 | 1.50% |
| 23 Mar 2022 | 130.20 | 124.70 | 134.40 | 124.25 | 66120008 | 5.21% |
| 22 Mar 2022 | 123.75 | 124.50 | 124.75 | 122.30 | 11802958 | -0.64% |
| 21 Mar 2022 | 124.55 | 125.85 | 126.90 | 124.10 | 14158100 | -0.44% |
| 17 Mar 2022 | 125.10 | 125.30 | 127.65 | 123.70 | 28165037 | 1.79% |
| 16 Mar 2022 | 122.90 | 124.30 | 125.00 | 122.30 | 10882357 | 0.49% |
| 15 Mar 2022 | 122.30 | 122.90 | 127.20 | 121.50 | 27067023 | 0.12% |
| 14 Mar 2022 | 122.15 | 122.55 | 123.10 | 120.50 | 14143340 | 0.29% |
| 11 Mar 2022 | 121.80 | 122.00 | 123.50 | 121.10 | 14362421 | -0.57% |
| 10 Mar 2022 | 122.50 | 125.00 | 125.70 | 121.35 | 20823339 | 0.99% |
| 09 Mar 2022 | 121.30 | 121.30 | 122.70 | 119.60 | 21234389 | 2.19% |
| 08 Mar 2022 | 118.70 | 118.40 | 121.45 | 117.35 | 27745685 | 1.93% |
| 07 Mar 2022 | 116.45 | 116.00 | 118.45 | 115.35 | 22319366 | -2.76% |
| 04 Mar 2022 | 119.75 | 122.00 | 122.65 | 117.20 | 37730845 | -2.40% |
| 03 Mar 2022 | 122.70 | 125.25 | 127.25 | 121.80 | 29879343 | -0.32% |
| 02 Mar 2022 | 123.10 | 123.35 | 125.45 | 121.55 | 37990829 | -0.53% |
| 28 Feb 2022 | 123.75 | 122.00 | 126.75 | 119.05 | 63056418 | -0.24% |
| 25 Feb 2022 | 124.05 | 120.00 | 127.80 | 117.25 | 109027166 | 11.61% |
| 24 Feb 2022 | 111.15 | 112.55 | 120.40 | 108.70 | 76143909 | -11.47% |
| 23 Feb 2022 | 125.55 | 125.90 | 129.45 | 124.15 | 65007796 | 4.15% |
| 22 Feb 2022 | 120.55 | 113.65 | 124.40 | 111.05 | 70848294 | 0.33% |
| 21 Feb 2022 | 120.15 | 132.00 | 134.65 | 117.85 | 77582256 | -8.70% |
| 18 Feb 2022 | 131.60 | 132.00 | 136.50 | 130.10 | 84048571 | -0.30% |
| 17 Feb 2022 | 132.00 | 129.45 | 137.70 | 128.75 | 124908183 | 4.14% |
| 16 Feb 2022 | 126.75 | 120.20 | 135.50 | 119.60 | 137678036 | 7.46% |
| 15 Feb 2022 | 117.95 | 115.40 | 119.80 | 112.30 | 49640106 | 4.06% |
| 14 Feb 2022 | 113.35 | 122.00 | 124.50 | 111.00 | 55057371 | -9.32% |
| 11 Feb 2022 | 125.00 | 122.70 | 131.80 | 120.10 | 107886260 | 1.83% |
| 10 Feb 2022 | 122.75 | 108.15 | 129.10 | 106.10 | 118621529 | 14.08% |
| 09 Feb 2022 | 107.60 | 109.20 | 109.85 | 106.50 | 7927714 | -0.51% |
| 08 Feb 2022 | 108.15 | 112.70 | 113.65 | 106.80 | 10657420 | -3.18% |
| 07 Feb 2022 | 111.70 | 109.90 | 115.00 | 109.35 | 18041803 | 2.90% |
| 04 Feb 2022 | 108.55 | 108.70 | 112.40 | 107.50 | 9181079 | 0.88% |
| 03 Feb 2022 | 107.60 | 108.60 | 109.10 | 107.00 | 3127342 | -0.69% |
| 02 Feb 2022 | 108.35 | 109.00 | 109.80 | 107.75 | 3804770 | 0.32% |
| 01 Feb 2022 | 108.00 | 107.95 | 110.55 | 106.00 | 9155535 | 1.65% |
| 31 Jan 2022 | 106.25 | 106.95 | 108.30 | 105.65 | 4010368 | 0.47% |
| 28 Jan 2022 | 105.75 | 106.70 | 109.30 | 105.00 | 5158004 | 0.09% |
| 27 Jan 2022 | 105.65 | 103.00 | 106.95 | 102.80 | 5889375 | -1.40% |
| 25 Jan 2022 | 107.15 | 102.20 | 108.75 | 98.00 | 9094276 | 4.23% |
| 24 Jan 2022 | 102.80 | 110.00 | 110.00 | 102.00 | 9542881 | -6.50% |
| 21 Jan 2022 | 109.95 | 112.40 | 114.05 | 108.65 | 7538938 | -3.34% |
| 20 Jan 2022 | 113.75 | 114.50 | 116.00 | 112.65 | 10573412 | -0.13% |
| 19 Jan 2022 | 113.90 | 110.70 | 115.25 | 108.00 | 13729230 | 3.78% |
| 18 Jan 2022 | 109.75 | 116.90 | 117.75 | 109.00 | 12785308 | -5.43% |
| 17 Jan 2022 | 116.05 | 118.00 | 121.00 | 115.00 | 11036495 | -0.94% |
| 14 Jan 2022 | 117.15 | 116.00 | 119.70 | 115.00 | 15228552 | 0.60% |
| 13 Jan 2022 | 116.45 | 122.70 | 124.40 | 115.00 | 32879276 | -2.47% |
| 12 Jan 2022 | 119.40 | 111.35 | 119.40 | 111.35 | 39885648 | 10.00% |
| 11 Jan 2022 | 108.55 | 109.00 | 111.50 | 105.40 | 21242976 | -0.14% |
| 10 Jan 2022 | 108.70 | 101.00 | 110.20 | 99.25 | 37472714 | 8.48% |
| 07 Jan 2022 | 100.20 | 101.40 | 102.45 | 99.50 | 4759250 | 0.35% |
| 06 Jan 2022 | 99.85 | 99.50 | 100.40 | 98.65 | 4373449 | 0.00% |
| 05 Jan 2022 | 99.85 | 100.65 | 101.60 | 99.60 | 4250315 | -0.70% |
| 04 Jan 2022 | 100.55 | 102.50 | 103.55 | 100.10 | 5914012 | -0.74% |
| 03 Jan 2022 | 101.30 | 100.15 | 103.90 | 100.10 | 7352927 | 1.60% |
| 31 Dec 2021 | 99.70 | 99.90 | 101.50 | 99.50 | 3351858 | 0.25% |
| 30 Dec 2021 | 99.45 | 100.00 | 100.40 | 99.10 | 2092134 | -0.40% |
| 29 Dec 2021 | 99.85 | 101.20 | 102.40 | 99.70 | 3075259 | -1.14% |
| 28 Dec 2021 | 101.00 | 100.30 | 104.00 | 99.20 | 7055795 | 1.56% |
| 27 Dec 2021 | 99.45 | 98.80 | 100.70 | 97.30 | 4643998 | 0.81% |
| 24 Dec 2021 | 98.65 | 99.95 | 99.95 | 98.10 | 2572160 | -0.65% |
| 23 Dec 2021 | 99.30 | 100.45 | 100.95 | 99.10 | 2235524 | -0.35% |
| 22 Dec 2021 | 99.65 | 99.90 | 100.95 | 99.00 | 2158306 | 0.81% |
| 21 Dec 2021 | 98.85 | 97.15 | 99.90 | 97.15 | 2857892 | 1.80% |
| 20 Dec 2021 | 97.10 | 98.80 | 98.80 | 95.10 | 4106643 | -3.00% |
| 17 Dec 2021 | 100.10 | 101.00 | 101.30 | 99.00 | 3357266 | -1.18% |
| 16 Dec 2021 | 101.30 | 103.70 | 103.95 | 100.80 | 2336205 | -0.88% |
| 15 Dec 2021 | 102.20 | 103.50 | 104.70 | 101.55 | 2600789 | -1.11% |
| 14 Dec 2021 | 103.35 | 103.40 | 104.85 | 102.50 | 2603876 | -0.39% |
| 13 Dec 2021 | 103.75 | 105.60 | 107.40 | 103.50 | 4673258 | -0.29% |
| 10 Dec 2021 | 104.05 | 103.80 | 106.45 | 103.50 | 4922750 | 0.48% |
| 09 Dec 2021 | 103.55 | 105.35 | 105.35 | 102.70 | 3013021 | -0.38% |
| 08 Dec 2021 | 103.95 | 101.00 | 107.50 | 101.00 | 7100221 | 3.59% |
| 07 Dec 2021 | 100.35 | 100.60 | 100.95 | 99.00 | 2690187 | 0.85% |
| 06 Dec 2021 | 99.50 | 100.80 | 101.00 | 99.00 | 2366475 | -1.29% |
| 03 Dec 2021 | 100.80 | 101.90 | 102.60 | 100.50 | 2919273 | -0.93% |
| 02 Dec 2021 | 101.75 | 100.80 | 102.00 | 100.40 | 2745370 | 0.49% |
| 01 Dec 2021 | 101.25 | 102.00 | 102.00 | 99.70 | 2428583 | 1.91% |
| 30 Nov 2021 | 99.35 | 100.50 | 103.20 | 99.00 | 3469788 | 0.97% |
| 29 Nov 2021 | 98.40 | 100.00 | 101.00 | 93.60 | 4625241 | -2.81% |
| 26 Nov 2021 | 101.25 | 104.05 | 104.30 | 101.00 | 4336484 | -3.62% |
| 25 Nov 2021 | 105.05 | 106.45 | 107.00 | 103.60 | 3974953 | -0.80% |
| 24 Nov 2021 | 105.90 | 107.00 | 109.70 | 105.40 | 6009879 | -0.05% |
| 23 Nov 2021 | 105.95 | 100.60 | 105.95 | 98.65 | 3987471 | 4.95% |
| 22 Nov 2021 | 100.95 | 102.90 | 103.25 | 98.80 | 3723327 | -1.90% |
| 18 Nov 2021 | 102.90 | 105.00 | 105.80 | 101.40 | 3970297 | -1.34% |
| 17 Nov 2021 | 104.30 | 106.50 | 107.70 | 104.00 | 4122988 | -2.30% |
| 16 Nov 2021 | 106.75 | 107.60 | 109.80 | 106.25 | 2919587 | -0.37% |
| 15 Nov 2021 | 107.15 | 110.25 | 110.25 | 104.75 | 3084563 | -1.20% |
| 12 Nov 2021 | 108.45 | 109.20 | 110.70 | 107.00 | 5006556 | 0.32% |
| 11 Nov 2021 | 108.10 | 110.80 | 111.60 | 107.35 | 3830677 | -1.86% |
| 10 Nov 2021 | 110.15 | 111.00 | 113.70 | 109.05 | 7831137 | 0.41% |
| 09 Nov 2021 | 109.70 | 104.40 | 109.70 | 104.15 | 8696567 | 4.98% |
| 08 Nov 2021 | 104.50 | 106.20 | 106.20 | 103.00 | 3433737 | -0.85% |
| 04 Nov 2021 | 105.40 | 105.20 | 106.50 | 104.75 | 1680073 | 2.08% |
| 03 Nov 2021 | 103.25 | 104.90 | 104.90 | 101.30 | 2976676 | -0.82% |
| 02 Nov 2021 | 104.10 | 104.70 | 105.20 | 102.10 | 3240056 | 1.22% |
| 01 Nov 2021 | 102.85 | 98.15 | 104.40 | 98.00 | 4693977 | 2.34% |
| 29 Oct 2021 | 100.50 | 103.45 | 106.80 | 99.00 | 3679241 | -2.85% |
| 28 Oct 2021 | 103.45 | 109.00 | 109.95 | 103.35 | 5060983 | -4.87% |
| 27 Oct 2021 | 108.75 | 112.00 | 113.85 | 107.70 | 2487138 | -3.07% |
| 26 Oct 2021 | 112.20 | 107.50 | 116.40 | 105.65 | 4052277 | 0.90% |
| 25 Oct 2021 | 111.20 | 113.75 | 113.75 | 111.20 | 1191842 | -5.00% |
| 22 Oct 2021 | 117.05 | 120.00 | 123.00 | 117.05 | 3651239 | -4.99% |
| 21 Oct 2021 | 123.20 | 122.95 | 126.50 | 120.00 | 10458639 | 1.90% |
| 20 Oct 2021 | 120.90 | 122.20 | 128.00 | 115.00 | 20580766 | -3.16% |
| 19 Oct 2021 | 124.85 | 133.45 | 135.50 | 115.10 | 71805365 | 1.34% |
| 18 Oct 2021 | 123.20 | 118.45 | 123.20 | 117.15 | 7932757 | 10.00% |
| 14 Oct 2021 | 112.00 | 108.45 | 112.00 | 107.50 | 11126786 | 4.97% |
| 13 Oct 2021 | 106.70 | 102.40 | 106.70 | 101.80 | 10940656 | 4.97% |
| 12 Oct 2021 | 101.65 | 102.90 | 103.40 | 101.20 | 4336792 | -0.20% |
| 11 Oct 2021 | 101.85 | 103.00 | 104.75 | 101.00 | 6211799 | 0.25% |
| 08 Oct 2021 | 101.60 | 102.90 | 103.45 | 101.00 | 4269144 | -0.34% |
| 07 Oct 2021 | 101.95 | 102.30 | 104.80 | 101.55 | 5122515 | 0.39% |
| 06 Oct 2021 | 101.55 | 107.30 | 108.90 | 101.20 | 12067633 | -4.65% |
| 05 Oct 2021 | 106.50 | 102.80 | 106.80 | 101.75 | 18388056 | 4.67% |
| 04 Oct 2021 | 101.75 | 97.85 | 101.75 | 97.50 | 16213791 | 4.95% |
| 01 Oct 2021 | 96.95 | 96.00 | 99.00 | 95.00 | 3799113 | -0.15% |
| 30 Sep 2021 | 97.10 | 99.25 | 99.40 | 96.90 | 5402480 | -1.22% |
| 29 Sep 2021 | 98.30 | 95.70 | 100.80 | 94.40 | 12121578 | 2.40% |
| 28 Sep 2021 | 96.00 | 97.45 | 97.75 | 95.15 | 3445198 | -1.03% |
| 27 Sep 2021 | 97.00 | 96.00 | 98.50 | 95.00 | 4218958 | 1.20% |
| 24 Sep 2021 | 95.85 | 98.00 | 98.40 | 95.50 | 3425363 | -1.24% |
| 23 Sep 2021 | 97.05 | 96.90 | 98.75 | 95.70 | 4723835 | 1.20% |
| 22 Sep 2021 | 95.90 | 95.00 | 97.50 | 94.85 | 2908802 | 1.43% |
| 21 Sep 2021 | 94.55 | 93.60 | 96.40 | 91.05 | 3703371 | -0.94% |
| 20 Sep 2021 | 95.45 | 96.05 | 98.55 | 95.45 | 5452646 | -4.98% |
| 17 Sep 2021 | 100.45 | 99.40 | 101.00 | 95.75 | 4712250 | 1.93% |
| 16 Sep 2021 | 98.55 | 100.35 | 100.40 | 98.20 | 1989457 | -0.95% |
| 15 Sep 2021 | 99.50 | 99.90 | 101.50 | 98.00 | 3005710 | 0.30% |
| 14 Sep 2021 | 99.20 | 99.00 | 102.00 | 97.85 | 2729725 | -1.34% |
| 13 Sep 2021 | 100.55 | 100.00 | 101.90 | 98.30 | 3776218 | -1.95% |
| 09 Sep 2021 | 102.55 | 100.00 | 102.60 | 95.55 | 6156828 | 4.91% |
| 08 Sep 2021 | 97.75 | 90.00 | 97.75 | 89.20 | 3440441 | 4.99% |
| 07 Sep 2021 | 93.10 | 95.30 | 96.00 | 93.10 | 2760591 | -5.00% |
| 06 Sep 2021 | 98.00 | 98.00 | 102.15 | 98.00 | 4785158 | -4.99% |
| 03 Sep 2021 | 103.15 | 113.25 | 113.25 | 103.15 | 11600826 | -4.97% |
| 02 Sep 2021 | 108.55 | 108.55 | 108.55 | 106.50 | 6101614 | 4.98% |
| 01 Sep 2021 | 103.40 | 102.00 | 103.40 | 101.05 | 3851699 | 4.97% |
| 31 Aug 2021 | 98.50 | 98.00 | 98.50 | 96.00 | 8076627 | 4.95% |
| 30 Aug 2021 | 93.85 | 91.30 | 93.85 | 90.00 | 5143549 | 4.98% |
| 27 Aug 2021 | 89.40 | 89.40 | 89.40 | 85.15 | 8789561 | 4.99% |
| 26 Aug 2021 | 85.15 | 85.15 | 85.15 | 85.15 | 817482 | 4.99% |
| 25 Aug 2021 | 81.10 | 81.10 | 81.10 | 79.00 | 1798861 | 4.98% |
| 24 Aug 2021 | 77.25 | 72.00 | 77.25 | 70.35 | 3646028 | 4.96% |
| 23 Aug 2021 | 73.60 | 77.45 | 78.00 | 73.60 | 3332697 | -4.97% |
| 20 Aug 2021 | 77.45 | 75.25 | 79.70 | 74.15 | 3749024 | 0.19% |
| 18 Aug 2021 | 77.30 | 79.95 | 80.00 | 76.50 | 5336843 | -3.31% |
| 17 Aug 2021 | 79.95 | 83.00 | 83.30 | 78.95 | 4691295 | -3.73% |
| 16 Aug 2021 | 83.05 | 84.90 | 84.95 | 82.20 | 1696098 | -2.24% |
| 13 Aug 2021 | 84.95 | 86.45 | 86.60 | 84.60 | 1778246 | -0.06% |
| 12 Aug 2021 | 85.00 | 81.90 | 86.80 | 81.10 | 3362033 | 1.92% |
| 11 Aug 2021 | 83.40 | 81.80 | 85.00 | 81.60 | 5352153 | -2.85% |
| 10 Aug 2021 | 85.85 | 91.00 | 91.35 | 85.85 | 3720177 | -4.98% |
| 09 Aug 2021 | 90.35 | 94.70 | 95.50 | 89.55 | 3385305 | -2.38% |
| 06 Aug 2021 | 92.55 | 92.20 | 92.55 | 89.10 | 4321632 | 4.99% |
| 05 Aug 2021 | 88.15 | 92.00 | 92.95 | 87.00 | 4137929 | -2.33% |
| 04 Aug 2021 | 90.25 | 93.60 | 94.00 | 90.00 | 5287541 | -1.74% |
| 03 Aug 2021 | 91.85 | 94.50 | 96.30 | 91.30 | 6522676 | -1.08% |
| 02 Aug 2021 | 92.85 | 96.50 | 97.85 | 91.90 | 6512680 | -3.13% |
| 30 Jul 2021 | 95.85 | 95.20 | 97.00 | 94.00 | 1305492 | 0.47% |
| 29 Jul 2021 | 95.40 | 98.45 | 98.50 | 95.05 | 1394213 | -1.70% |
| 28 Jul 2021 | 97.05 | 94.75 | 98.90 | 91.50 | 2816313 | 2.43% |
| 27 Jul 2021 | 94.75 | 97.00 | 97.65 | 94.05 | 2641412 | -3.27% |
| 26 Jul 2021 | 97.95 | 100.45 | 100.50 | 97.55 | 1603624 | -2.49% |
| 23 Jul 2021 | 100.45 | 101.45 | 104.60 | 97.20 | 3575596 | -1.33% |
| 22 Jul 2021 | 101.80 | 92.20 | 101.90 | 92.20 | 6077944 | 4.89% |
| 20 Jul 2021 | 97.05 | 97.05 | 98.80 | 97.05 | 4880468 | -4.99% |
| 19 Jul 2021 | 102.15 | 105.65 | 107.75 | 100.45 | 5073034 | -3.31% |
| 16 Jul 2021 | 105.65 | 104.10 | 107.90 | 102.00 | 3420046 | 1.49% |
| 15 Jul 2021 | 104.10 | 105.05 | 106.00 | 103.25 | 2351596 | -0.90% |
| 14 Jul 2021 | 105.05 | 107.80 | 108.50 | 104.80 | 2239191 | -1.59% |
| 13 Jul 2021 | 106.75 | 109.00 | 109.80 | 106.05 | 2049450 | -1.34% |
| 12 Jul 2021 | 108.20 | 110.65 | 110.95 | 108.00 | 1987553 | -1.23% |
| 09 Jul 2021 | 109.55 | 108.85 | 110.95 | 107.00 | 2249268 | 0.74% |
| 08 Jul 2021 | 108.75 | 109.80 | 110.60 | 107.10 | 2375171 | -0.96% |
| 07 Jul 2021 | 109.80 | 110.65 | 110.90 | 107.00 | 3037009 | -1.88% |
| 06 Jul 2021 | 111.90 | 105.50 | 112.10 | 103.20 | 6847388 | 4.78% |
| 05 Jul 2021 | 106.80 | 110.00 | 111.40 | 105.00 | 4543973 | -2.38% |
| 02 Jul 2021 | 109.40 | 102.45 | 111.95 | 102.45 | 6817595 | 1.48% |
| 01 Jul 2021 | 107.80 | 113.45 | 115.00 | 107.80 | 6780446 | -4.98% |
| 30 Jun 2021 | 113.45 | 116.50 | 117.90 | 112.50 | 3724046 | -2.45% |
| 29 Jun 2021 | 116.30 | 119.40 | 119.80 | 116.00 | 2687722 | -1.61% |
| 28 Jun 2021 | 118.20 | 113.50 | 121.00 | 111.20 | 5385825 | 1.24% |
| 25 Jun 2021 | 116.75 | 115.05 | 121.40 | 114.00 | 4588667 | -2.46% |
| 24 Jun 2021 | 119.70 | 125.95 | 126.00 | 119.70 | 6320082 | -4.96% |
| 23 Jun 2021 | 125.95 | 132.90 | 132.90 | 120.30 | 15105797 | -0.51% |
| 22 Jun 2021 | 126.60 | 125.75 | 126.60 | 124.00 | 4083674 | 4.98% |
| 21 Jun 2021 | 120.60 | 109.20 | 120.60 | 109.20 | 12143239 | 4.96% |
| 18 Jun 2021 | 114.90 | 114.90 | 114.90 | 114.90 | 1711957 | -4.96% |
| 17 Jun 2021 | 120.90 | 120.90 | 120.90 | 120.90 | 619476 | -4.99% |
| 16 Jun 2021 | 127.25 | 127.25 | 127.25 | 127.25 | 803896 | -4.97% |
| 15 Jun 2021 | 133.90 | 133.90 | 138.00 | 133.90 | 5925109 | -4.97% |
| 14 Jun 2021 | 140.90 | 140.90 | 140.90 | 140.90 | 2129919 | -4.99% |
| 11 Jun 2021 | 148.30 | 159.00 | 159.50 | 147.00 | 34259683 | -3.76% |
| 10 Jun 2021 | 154.10 | 157.35 | 164.00 | 153.00 | 57693663 | 1.15% |
| 09 Jun 2021 | 152.35 | 156.00 | 166.90 | 138.50 | 192437396 | 0.40% |
| 08 Jun 2021 | 151.75 | 134.00 | 152.25 | 131.60 | 221394940 | 19.58% |
| 07 Jun 2021 | 126.90 | 112.55 | 126.90 | 111.25 | 115150200 | 20.00% |
| 04 Jun 2021 | 105.75 | 101.40 | 105.75 | 99.35 | 56499148 | 4.96% |
| 03 Jun 2021 | 100.75 | 97.50 | 101.20 | 97.00 | 50469406 | 4.51% |
| 02 Jun 2021 | 96.40 | 95.95 | 99.40 | 95.50 | 30757739 | 1.10% |
| 01 Jun 2021 | 95.35 | 94.00 | 97.10 | 91.80 | 31744300 | 3.08% |
| 31 May 2021 | 92.50 | 92.65 | 94.25 | 92.25 | 9824879 | 0.60% |
| 28 May 2021 | 91.95 | 95.90 | 97.00 | 90.75 | 26184911 | -3.36% |
| 27 May 2021 | 95.15 | 100.00 | 100.00 | 94.30 | 34549950 | -4.13% |
| 26 May 2021 | 99.25 | 101.25 | 101.35 | 99.05 | 6353977 | -1.15% |
| 25 May 2021 | 100.40 | 102.00 | 102.50 | 100.00 | 8580609 | -0.64% |
| 24 May 2021 | 101.05 | 101.70 | 103.00 | 101.00 | 9135891 | -0.05% |
| 21 May 2021 | 101.10 | 101.00 | 102.75 | 100.50 | 12929388 | 1.00% |
| 20 May 2021 | 100.10 | 103.00 | 103.95 | 98.95 | 19130202 | -2.25% |
| 19 May 2021 | 102.40 | 103.70 | 106.95 | 101.30 | 39269687 | 0.49% |
| 18 May 2021 | 101.90 | 97.90 | 101.90 | 97.10 | 24442247 | 5.00% |
| 17 May 2021 | 97.05 | 96.30 | 98.40 | 96.25 | 7355491 | 1.30% |
| 14 May 2021 | 95.80 | 98.40 | 98.40 | 94.00 | 11732901 | -1.69% |
| 12 May 2021 | 97.45 | 99.95 | 100.80 | 97.00 | 9154563 | -1.57% |
| 11 May 2021 | 99.00 | 97.95 | 101.00 | 97.35 | 13877015 | 0.51% |
| 10 May 2021 | 98.50 | 98.00 | 99.80 | 97.05 | 13916610 | 1.49% |
| 07 May 2021 | 97.05 | 99.00 | 100.00 | 96.70 | 12929540 | 0.21% |
| 06 May 2021 | 96.85 | 98.00 | 98.90 | 96.00 | 8217422 | -0.21% |
| 05 May 2021 | 97.05 | 96.75 | 98.80 | 96.10 | 19274515 | 1.41% |
| 04 May 2021 | 95.70 | 96.70 | 99.00 | 94.35 | 21392613 | 0.16% |
| 03 May 2021 | 95.55 | 94.00 | 97.65 | 92.05 | 13412752 | 0.84% |
| 30 Apr 2021 | 94.75 | 95.10 | 98.30 | 94.45 | 17345279 | -2.32% |
| 29 Apr 2021 | 97.00 | 96.90 | 99.20 | 95.70 | 41341948 | 2.65% |
| 28 Apr 2021 | 94.50 | 91.20 | 94.50 | 90.30 | 11998231 | 5.00% |
| 27 Apr 2021 | 90.00 | 88.30 | 90.75 | 87.75 | 8916372 | 2.56% |
| 26 Apr 2021 | 87.75 | 88.60 | 89.70 | 87.00 | 7052722 | -0.06% |
| 23 Apr 2021 | 87.80 | 86.80 | 90.75 | 86.45 | 11125028 | 0.69% |
| 22 Apr 2021 | 87.20 | 86.10 | 88.30 | 85.20 | 12818441 | 0.06% |
| 20 Apr 2021 | 87.15 | 89.95 | 90.65 | 85.00 | 11873826 | -0.34% |
| 19 Apr 2021 | 87.45 | 88.00 | 89.95 | 87.20 | 15381214 | -4.69% |
| 16 Apr 2021 | 91.75 | 91.70 | 94.60 | 90.80 | 16439433 | 1.10% |
| 15 Apr 2021 | 90.75 | 88.55 | 92.40 | 88.50 | 21099016 | 0.17% |
| 13 Apr 2021 | 90.60 | 89.55 | 95.00 | 88.30 | 28128438 | -2.37% |
| 12 Apr 2021 | 92.80 | 94.40 | 94.40 | 92.80 | 15853703 | -4.97% |
| 09 Apr 2021 | 97.65 | 97.40 | 99.80 | 94.60 | 18604791 | 0.26% |
| 08 Apr 2021 | 97.40 | 100.60 | 102.00 | 96.80 | 19905893 | -2.55% |
| 07 Apr 2021 | 99.95 | 103.30 | 103.30 | 95.50 | 60992792 | 1.58% |
| 06 Apr 2021 | 98.40 | 97.90 | 98.40 | 97.50 | 3367192 | 4.96% |
| 05 Apr 2021 | 93.75 | 92.40 | 93.75 | 89.20 | 26119543 | 4.98% |
| 01 Apr 2021 | 89.30 | 83.20 | 89.30 | 81.35 | 43478357 | 5.00% |
| 31 Mar 2021 | 85.05 | 86.15 | 87.70 | 85.05 | 15893871 | -4.97% |
| 30 Mar 2021 | 89.50 | 95.00 | 95.55 | 89.50 | 22501268 | -4.99% |
| 26 Mar 2021 | 94.20 | 99.20 | 103.00 | 94.20 | 28056328 | -4.99% |
| 25 Mar 2021 | 99.15 | 105.40 | 108.70 | 99.15 | 48575495 | -4.98% |
| 24 Mar 2021 | 104.35 | 105.90 | 106.65 | 99.55 | 23899912 | 2.71% |
| 23 Mar 2021 | 101.60 | 101.60 | 101.60 | 100.00 | 10903571 | 4.96% |
| 22 Mar 2021 | 96.80 | 93.50 | 96.80 | 93.50 | 26846097 | 4.99% |
| 19 Mar 2021 | 92.20 | 88.00 | 93.00 | 84.80 | 40856831 | 3.31% |
| 18 Mar 2021 | 89.25 | 90.35 | 91.40 | 85.50 | 49924318 | 2.35% |
| 17 Mar 2021 | 87.20 | 84.40 | 87.25 | 84.05 | 39254374 | 4.93% |
| 16 Mar 2021 | 83.10 | 81.50 | 83.25 | 80.00 | 33636791 | 4.79% |
| 15 Mar 2021 | 79.30 | 77.00 | 79.30 | 74.10 | 24477736 | 4.96% |
| 12 Mar 2021 | 75.55 | 75.50 | 79.30 | 73.95 | 38391001 | -2.89% |
| 10 Mar 2021 | 77.80 | 83.00 | 84.35 | 77.80 | 32046833 | -4.95% |
| 09 Mar 2021 | 81.85 | 81.80 | 81.95 | 76.10 | 55769672 | 4.87% |
| 08 Mar 2021 | 78.05 | 76.35 | 78.05 | 76.00 | 8994128 | 4.98% |
| 05 Mar 2021 | 74.35 | 73.00 | 74.90 | 68.25 | 52415895 | 4.20% |
| 04 Mar 2021 | 71.35 | 63.70 | 71.35 | 63.20 | 29096275 | 9.94% |
| 03 Mar 2021 | 64.90 | 64.00 | 66.65 | 63.25 | 37166788 | 5.87% |
| 02 Mar 2021 | 61.30 | 56.25 | 61.30 | 56.10 | 33280011 | 9.96% |
| 01 Mar 2021 | 55.75 | 55.85 | 56.50 | 55.40 | 4632559 | 1.00% |
| 26 Feb 2021 | 55.20 | 55.90 | 56.25 | 55.05 | 5637928 | -2.30% |
| 25 Feb 2021 | 56.50 | 55.80 | 57.25 | 55.50 | 9600214 | 2.26% |
| 24 Feb 2021 | 55.25 | 55.70 | 56.25 | 55.05 | 2874207 | -0.09% |
| 23 Feb 2021 | 55.30 | 55.90 | 56.65 | 54.95 | 5327401 | -0.36% |
| 22 Feb 2021 | 55.50 | 56.00 | 57.35 | 54.85 | 8075120 | -0.63% |
| 19 Feb 2021 | 55.85 | 56.00 | 58.60 | 54.45 | 18821118 | 0.27% |
| 18 Feb 2021 | 55.70 | 54.35 | 56.80 | 54.35 | 12151778 | 2.67% |
| 17 Feb 2021 | 54.25 | 55.30 | 55.40 | 52.80 | 13374028 | -1.72% |
| 16 Feb 2021 | 55.20 | 57.15 | 58.90 | 54.45 | 30672656 | -2.99% |
| 15 Feb 2021 | 56.90 | 57.55 | 59.10 | 56.10 | 27142746 | -0.61% |
| 12 Feb 2021 | 57.25 | 54.00 | 58.50 | 53.30 | 36327365 | 6.41% |
| 11 Feb 2021 | 53.80 | 52.15 | 55.20 | 52.10 | 9731753 | 3.26% |
| 10 Feb 2021 | 52.10 | 53.00 | 53.10 | 52.00 | 4263047 | -1.14% |
| 09 Feb 2021 | 52.70 | 53.35 | 53.50 | 52.40 | 3897198 | -0.66% |
| 08 Feb 2021 | 53.05 | 52.85 | 54.50 | 52.60 | 4410119 | 1.43% |
| 05 Feb 2021 | 52.30 | 53.00 | 53.90 | 52.05 | 5894618 | -1.78% |
| 04 Feb 2021 | 53.25 | 52.70 | 54.85 | 52.55 | 9754786 | 1.43% |
| 03 Feb 2021 | 52.50 | 52.90 | 53.20 | 52.20 | 3936262 | 0.00% |
| 02 Feb 2021 | 52.50 | 53.00 | 53.85 | 51.40 | 4066305 | 0.29% |
| 01 Feb 2021 | 52.35 | 52.00 | 52.95 | 51.00 | 5059097 | 2.05% |
| 29 Jan 2021 | 51.30 | 49.95 | 51.45 | 49.50 | 5298883 | 4.69% |
| 28 Jan 2021 | 49.00 | 48.90 | 49.85 | 48.50 | 2826359 | -1.21% |
| 27 Jan 2021 | 49.60 | 50.95 | 51.15 | 49.40 | 4252119 | -3.13% |
| 25 Jan 2021 | 51.20 | 53.35 | 53.85 | 50.55 | 3944411 | -3.12% |
| 22 Jan 2021 | 52.85 | 53.80 | 54.60 | 52.60 | 4805723 | -1.67% |
| 21 Jan 2021 | 53.75 | 56.00 | 56.30 | 53.10 | 5170279 | -3.24% |
| 20 Jan 2021 | 55.55 | 55.50 | 56.05 | 55.05 | 4572267 | 0.45% |
| 19 Jan 2021 | 55.30 | 54.00 | 55.85 | 54.00 | 7141815 | 3.27% |
| 18 Jan 2021 | 53.55 | 54.20 | 54.90 | 52.60 | 6751449 | -1.02% |
| 15 Jan 2021 | 54.10 | 54.10 | 54.95 | 52.75 | 5449209 | 0.28% |
| 14 Jan 2021 | 53.95 | 52.75 | 54.80 | 52.75 | 4383524 | 0.56% |
| 13 Jan 2021 | 53.65 | 56.30 | 56.75 | 52.95 | 9072086 | -3.68% |
| 12 Jan 2021 | 55.70 | 56.75 | 57.40 | 55.00 | 13272571 | -0.71% |
| 11 Jan 2021 | 56.10 | 54.40 | 56.10 | 53.60 | 16938082 | 4.96% |
| 08 Jan 2021 | 53.45 | 51.50 | 53.55 | 51.20 | 18350326 | 4.80% |
| 07 Jan 2021 | 51.00 | 51.20 | 51.75 | 50.70 | 7211639 | 0.59% |
| 06 Jan 2021 | 50.70 | 50.00 | 51.85 | 49.00 | 10891911 | 1.81% |
| 05 Jan 2021 | 49.80 | 49.90 | 50.25 | 49.00 | 5864260 | -0.80% |
| 04 Jan 2021 | 50.20 | 50.70 | 50.90 | 49.90 | 6557749 | 0.10% |
| 01 Jan 2021 | 50.15 | 49.80 | 50.50 | 49.80 | 4126797 | 0.70% |
| 31 Dec 2020 | 49.80 | 50.50 | 50.75 | 49.50 | 5143041 | -0.50% |
| 30 Dec 2020 | 50.05 | 50.70 | 51.10 | 49.25 | 6146258 | -0.79% |
| 29 Dec 2020 | 50.45 | 50.85 | 51.80 | 47.75 | 13785576 | 0.40% |
| 28 Dec 2020 | 50.25 | 48.25 | 50.25 | 47.80 | 15969591 | 4.91% |
| 24 Dec 2020 | 47.90 | 47.60 | 48.65 | 47.30 | 9978164 | 1.91% |
| 23 Dec 2020 | 47.00 | 45.15 | 47.00 | 45.15 | 11381766 | 4.91% |
| 22 Dec 2020 | 44.80 | 43.50 | 45.45 | 42.75 | 14291418 | -0.44% |
| 21 Dec 2020 | 45.00 | 47.35 | 47.50 | 45.00 | 8292272 | -4.96% |
| 18 Dec 2020 | 47.35 | 47.25 | 47.75 | 45.05 | 8642882 | 0.32% |
| 17 Dec 2020 | 47.20 | 46.55 | 47.80 | 46.20 | 10991099 | 0.64% |
| 16 Dec 2020 | 46.90 | 48.50 | 48.70 | 46.00 | 10394329 | -2.39% |
| 15 Dec 2020 | 48.05 | 48.95 | 48.95 | 47.30 | 35000800 | 3.00% |
| 14 Dec 2020 | 46.65 | 44.95 | 46.65 | 44.50 | 20526342 | 4.95% |
| 11 Dec 2020 | 44.45 | 46.65 | 47.35 | 44.45 | 28668119 | -4.92% |
| 10 Dec 2020 | 46.75 | 49.70 | 51.40 | 45.95 | 38777345 | -5.08% |
| 09 Dec 2020 | 49.25 | 53.05 | 54.20 | 48.65 | 47961895 | -6.01% |
| 08 Dec 2020 | 52.40 | 57.05 | 57.85 | 52.00 | 33820042 | -7.75% |
| 07 Dec 2020 | 56.80 | 60.50 | 61.50 | 54.25 | 43452265 | -4.70% |
| 04 Dec 2020 | 59.60 | 58.00 | 63.95 | 56.30 | 131879335 | 10.06% |
| 03 Dec 2020 | 54.15 | 46.40 | 54.15 | 46.00 | 64633212 | 19.93% |
| 02 Dec 2020 | 45.15 | 41.90 | 45.70 | 41.60 | 38840737 | 9.99% |
| 01 Dec 2020 | 41.05 | 38.75 | 41.80 | 38.65 | 27763237 | 6.62% |
| 27 Nov 2020 | 38.50 | 38.45 | 38.90 | 38.25 | 5039982 | 0.65% |
| 26 Nov 2020 | 38.25 | 38.55 | 38.60 | 38.10 | 2099846 | 0.00% |
| 25 Nov 2020 | 38.25 | 39.05 | 39.25 | 38.05 | 5863289 | -1.16% |
| 24 Nov 2020 | 38.70 | 39.00 | 39.30 | 38.60 | 5374263 | 0.78% |
| 23 Nov 2020 | 38.40 | 38.45 | 39.00 | 38.10 | 3848826 | 1.05% |
| 20 Nov 2020 | 38.00 | 38.30 | 38.80 | 37.75 | 3490724 | -0.78% |
| 19 Nov 2020 | 38.30 | 39.40 | 40.00 | 38.10 | 10655687 | -2.79% |
| 18 Nov 2020 | 39.40 | 37.65 | 39.95 | 37.50 | 17709977 | 5.07% |
| 17 Nov 2020 | 37.50 | 36.90 | 37.75 | 36.40 | 11199945 | 3.02% |
| 14 Nov 2020 | 36.40 | 36.30 | 36.65 | 36.30 | 536355 | 0.69% |
| 13 Nov 2020 | 36.15 | 35.90 | 36.25 | 35.75 | 1487194 | 0.28% |
| 12 Nov 2020 | 36.05 | 36.50 | 36.70 | 36.00 | 2669097 | -1.10% |
| 11 Nov 2020 | 36.45 | 36.55 | 36.85 | 36.35 | 1774356 | 0.28% |
| 10 Nov 2020 | 36.35 | 37.15 | 37.45 | 36.25 | 2675677 | -1.89% |
| 09 Nov 2020 | 37.05 | 38.20 | 38.20 | 36.90 | 3145308 | -1.72% |
| 06 Nov 2020 | 37.70 | 38.00 | 39.95 | 37.50 | 22800047 | 3.57% |
| 05 Nov 2020 | 36.40 | 36.80 | 36.80 | 36.20 | 1795868 | 0.69% |
| 04 Nov 2020 | 36.15 | 36.35 | 36.60 | 35.90 | 1225162 | 0.28% |
| 03 Nov 2020 | 36.05 | 35.60 | 36.85 | 35.60 | 1449944 | 0.28% |
| 02 Nov 2020 | 35.95 | 36.00 | 36.50 | 35.85 | 1588332 | 0.56% |
| 30 Oct 2020 | 35.75 | 35.65 | 36.10 | 35.60 | 1320244 | 0.28% |
| 29 Oct 2020 | 35.65 | 35.35 | 35.90 | 35.35 | 1247030 | 0.99% |
| 28 Oct 2020 | 35.30 | 35.35 | 35.65 | 35.25 | 801318 | -0.28% |
| 27 Oct 2020 | 35.40 | 35.15 | 35.55 | 34.85 | 1159020 | 0.71% |
| 26 Oct 2020 | 35.15 | 35.35 | 35.70 | 34.90 | 881106 | -0.57% |
| 23 Oct 2020 | 35.35 | 35.10 | 35.55 | 35.10 | 830409 | 1.00% |
| 22 Oct 2020 | 35.00 | 35.15 | 35.40 | 34.50 | 1591810 | -0.28% |
| 21 Oct 2020 | 35.10 | 35.50 | 35.70 | 34.85 | 983052 | -0.99% |
| 20 Oct 2020 | 35.45 | 35.35 | 35.75 | 35.35 | 937414 | -0.56% |
| 19 Oct 2020 | 35.65 | 36.10 | 36.35 | 35.30 | 923880 | -0.97% |
| 16 Oct 2020 | 36.00 | 36.20 | 36.35 | 35.90 | 440489 | -0.28% |
| 15 Oct 2020 | 36.10 | 36.05 | 36.80 | 36.05 | 1100235 | 0.00% |
| 14 Oct 2020 | 36.10 | 36.15 | 36.55 | 35.95 | 1180665 | -0.28% |
| 13 Oct 2020 | 36.20 | 36.05 | 36.40 | 36.05 | 733045 | 0.00% |
| 12 Oct 2020 | 36.20 | 36.10 | 36.90 | 36.05 | 1823745 | -1.09% |
| 09 Oct 2020 | 36.60 | 36.30 | 36.70 | 36.05 | 703348 | 0.83% |
| 08 Oct 2020 | 36.30 | 36.35 | 36.80 | 36.25 | 770454 | -0.55% |
| 07 Oct 2020 | 36.50 | 36.85 | 37.30 | 36.40 | 1076895 | -0.95% |
| 06 Oct 2020 | 36.85 | 37.00 | 37.15 | 36.85 | 518415 | -0.14% |
| 05 Oct 2020 | 36.90 | 37.10 | 37.30 | 36.85 | 872143 | -0.40% |
| 01 Oct 2020 | 37.05 | 37.00 | 37.35 | 36.85 | 733233 | 0.41% |
| 30 Sep 2020 | 36.90 | 37.25 | 37.30 | 36.80 | 749487 | -0.94% |
| 29 Sep 2020 | 37.25 | 37.30 | 37.55 | 37.10 | 2207509 | 0.27% |
| 28 Sep 2020 | 37.15 | 36.90 | 37.30 | 36.65 | 1296200 | 1.50% |
| 25 Sep 2020 | 36.60 | 36.45 | 36.90 | 36.30 | 1395295 | 0.83% |
| 24 Sep 2020 | 36.30 | 36.40 | 36.65 | 36.15 | 1781326 | -0.95% |
| 23 Sep 2020 | 36.65 | 36.65 | 37.40 | 36.35 | 2560021 | -0.14% |
| 22 Sep 2020 | 36.70 | 36.95 | 37.10 | 36.05 | 2487364 | -0.81% |
| 21 Sep 2020 | 37.00 | 37.45 | 37.80 | 36.80 | 2322633 | -1.07% |
| 18 Sep 2020 | 37.40 | 37.00 | 37.75 | 37.00 | 2654769 | 1.08% |
| 17 Sep 2020 | 37.00 | 37.10 | 37.30 | 36.85 | 1987268 | -0.40% |
| 16 Sep 2020 | 37.15 | 37.20 | 37.40 | 37.10 | 3097266 | 0.00% |
| 15 Sep 2020 | 37.15 | 37.30 | 37.60 | 37.10 | 1486365 | -0.27% |
| 14 Sep 2020 | 37.25 | 37.70 | 37.80 | 37.10 | 1419964 | -0.40% |
| 11 Sep 2020 | 37.40 | 37.90 | 37.90 | 37.20 | 1620858 | -0.66% |
| 10 Sep 2020 | 37.65 | 37.50 | 38.15 | 37.25 | 3318946 | 1.48% |
| 09 Sep 2020 | 37.10 | 36.90 | 37.20 | 36.70 | 1810077 | -0.13% |
| 08 Sep 2020 | 37.15 | 37.20 | 37.80 | 37.10 | 2594127 | -0.13% |
| 07 Sep 2020 | 37.20 | 37.90 | 37.95 | 37.15 | 2459307 | -1.06% |
| 04 Sep 2020 | 37.60 | 37.70 | 38.55 | 37.50 | 3218545 | -2.72% |
| 03 Sep 2020 | 38.65 | 39.00 | 39.20 | 38.55 | 2712760 | -1.28% |
| 02 Sep 2020 | 39.15 | 39.20 | 39.45 | 38.35 | 5714891 | 0.90% |
| 01 Sep 2020 | 38.80 | 39.00 | 39.45 | 37.30 | 14917261 | 4.16% |
| 31 Aug 2020 | 37.25 | 39.50 | 41.15 | 36.70 | 19723766 | -5.10% |
| 28 Aug 2020 | 39.25 | 39.45 | 39.85 | 39.10 | 3835614 | -0.51% |
| 27 Aug 2020 | 39.45 | 40.50 | 40.60 | 39.15 | 4907127 | -1.74% |
| 26 Aug 2020 | 40.15 | 40.90 | 40.90 | 39.65 | 10045179 | -1.95% |
| 25 Aug 2020 | 40.95 | 39.20 | 41.60 | 39.05 | 29779678 | 6.64% |
| 24 Aug 2020 | 38.40 | 39.45 | 39.95 | 38.30 | 4747208 | -1.92% |
| 21 Aug 2020 | 39.15 | 38.80 | 39.95 | 38.40 | 11864048 | 1.82% |
| 20 Aug 2020 | 38.45 | 37.40 | 39.65 | 37.10 | 14353885 | 2.53% |
| 19 Aug 2020 | 37.50 | 36.70 | 37.80 | 36.70 | 3794761 | 1.90% |
| 18 Aug 2020 | 36.80 | 37.20 | 37.30 | 36.75 | 1510249 | -0.67% |
| 17 Aug 2020 | 37.05 | 37.20 | 37.55 | 36.70 | 1192671 | -0.27% |
| 14 Aug 2020 | 37.15 | 37.65 | 37.85 | 37.05 | 2003769 | -1.33% |
| 13 Aug 2020 | 37.65 | 37.35 | 37.95 | 37.15 | 2346928 | 0.94% |
| 12 Aug 2020 | 37.30 | 37.50 | 38.15 | 37.25 | 1947534 | -0.93% |
| 11 Aug 2020 | 37.65 | 38.25 | 38.70 | 37.55 | 4917397 | 0.00% |
| 10 Aug 2020 | 37.65 | 36.65 | 38.95 | 36.65 | 10573381 | 2.73% |
| 07 Aug 2020 | 36.65 | 35.20 | 36.90 | 35.20 | 8391661 | 4.12% |
| 06 Aug 2020 | 35.20 | 35.40 | 35.80 | 35.15 | 3362314 | -0.14% |
| 05 Aug 2020 | 35.25 | 36.10 | 36.15 | 35.15 | 2642660 | -1.95% |
| 04 Aug 2020 | 35.95 | 35.20 | 36.15 | 35.10 | 4654226 | 2.28% |
| 03 Aug 2020 | 35.15 | 35.10 | 35.40 | 35.10 | 1251347 | -0.71% |
| 31 Jul 2020 | 35.40 | 35.95 | 36.25 | 35.10 | 3255265 | -0.28% |
| 30 Jul 2020 | 35.50 | 35.70 | 35.85 | 35.40 | 1467552 | -0.42% |
| 29 Jul 2020 | 35.65 | 35.60 | 36.45 | 35.40 | 4205985 | 0.42% |
| 28 Jul 2020 | 35.50 | 35.35 | 35.70 | 35.10 | 2364320 | 0.71% |
| 27 Jul 2020 | 35.25 | 35.00 | 35.70 | 35.00 | 3375946 | 0.71% |
| 24 Jul 2020 | 35.00 | 35.10 | 35.25 | 34.90 | 1749963 | -0.43% |
| 23 Jul 2020 | 35.15 | 35.10 | 35.40 | 35.05 | 1820537 | 0.29% |
| 22 Jul 2020 | 35.05 | 35.05 | 35.50 | 34.85 | 3257659 | -0.57% |
| 21 Jul 2020 | 35.25 | 35.40 | 35.70 | 35.10 | 2626292 | -0.28% |
| 20 Jul 2020 | 35.35 | 35.55 | 36.00 | 35.15 | 1882940 | -0.42% |
| 17 Jul 2020 | 35.50 | 34.90 | 36.15 | 34.60 | 5039398 | 2.31% |
| 16 Jul 2020 | 34.70 | 34.65 | 34.95 | 34.55 | 1958064 | 0.00% |
| 15 Jul 2020 | 34.70 | 35.85 | 35.85 | 34.55 | 2903309 | -2.80% |
| 14 Jul 2020 | 35.70 | 34.70 | 36.15 | 34.35 | 6152177 | 2.88% |
| 13 Jul 2020 | 34.70 | 34.90 | 34.95 | 34.40 | 3333128 | -0.29% |
| 10 Jul 2020 | 34.80 | 35.15 | 35.40 | 34.70 | 4439842 | -2.11% |
| 09 Jul 2020 | 35.55 | 35.95 | 35.95 | 35.50 | 2214256 | -0.42% |
| 08 Jul 2020 | 35.70 | 36.00 | 36.10 | 35.60 | 2637156 | -0.70% |
| 07 Jul 2020 | 35.95 | 35.95 | 36.25 | 35.70 | 3771401 | 0.14% |
| 06 Jul 2020 | 35.90 | 35.90 | 36.50 | 35.80 | 4527779 | 0.00% |
| 03 Jul 2020 | 35.90 | 35.90 | 36.10 | 35.80 | 2643230 | 0.28% |
| 02 Jul 2020 | 35.80 | 36.10 | 36.25 | 35.65 | 2674918 | -0.28% |
| 01 Jul 2020 | 35.90 | 35.80 | 36.10 | 35.75 | 2451686 | -0.28% |
| 30 Jun 2020 | 36.00 | 36.75 | 36.75 | 35.80 | 2777667 | -0.69% |
| 29 Jun 2020 | 36.25 | 36.95 | 37.25 | 35.95 | 4370886 | -1.36% |
| 26 Jun 2020 | 36.75 | 37.80 | 37.90 | 36.40 | 5533269 | 0.00% |
| 25 Jun 2020 | 36.75 | 37.85 | 38.25 | 36.50 | 15974452 | -2.65% |
| 24 Jun 2020 | 37.75 | 38.30 | 39.10 | 37.00 | 20525135 | -0.40% |
| 23 Jun 2020 | 37.90 | 38.00 | 38.40 | 37.20 | 11481054 | -0.79% |
| 22 Jun 2020 | 38.20 | 38.55 | 38.60 | 35.95 | 28617224 | 0.53% |
| 19 Jun 2020 | 38.00 | 37.65 | 38.55 | 37.60 | 10731869 | 1.06% |
| 18 Jun 2020 | 37.60 | 37.00 | 38.40 | 36.70 | 9678941 | 2.17% |
| 17 Jun 2020 | 36.80 | 36.25 | 37.30 | 35.80 | 12394097 | 0.55% |
| 16 Jun 2020 | 36.60 | 37.70 | 38.20 | 35.55 | 13320251 | -2.40% |
| 15 Jun 2020 | 37.50 | 37.90 | 38.80 | 37.30 | 10878874 | -1.32% |
| 12 Jun 2020 | 38.00 | 36.10 | 38.25 | 36.10 | 13619065 | 0.40% |
| 11 Jun 2020 | 37.85 | 38.85 | 38.90 | 37.65 | 11304368 | -2.45% |
| 10 Jun 2020 | 38.80 | 38.70 | 39.10 | 38.10 | 10496559 | 1.17% |
| 09 Jun 2020 | 38.35 | 38.90 | 39.25 | 38.05 | 8948783 | -0.52% |
| 08 Jun 2020 | 38.55 | 39.10 | 40.00 | 38.25 | 12806286 | -0.90% |
| 05 Jun 2020 | 38.90 | 39.00 | 39.40 | 38.45 | 11140608 | 0.39% |
| 04 Jun 2020 | 38.75 | 37.70 | 39.25 | 37.25 | 21815712 | 2.79% |
| 03 Jun 2020 | 37.70 | 41.90 | 41.90 | 37.10 | 68612729 | -6.22% |
| 02 Jun 2020 | 40.20 | 39.55 | 40.50 | 39.05 | 24601803 | 1.64% |
| 01 Jun 2020 | 39.55 | 40.00 | 40.00 | 37.75 | 55761866 | 8.65% |
| 29 May 2020 | 36.40 | 36.15 | 37.30 | 35.55 | 20284093 | 1.11% |
| 28 May 2020 | 36.00 | 37.80 | 38.10 | 35.50 | 26945091 | -2.70% |
| 27 May 2020 | 37.00 | 36.50 | 38.25 | 35.85 | 35135620 | 0.82% |
| 26 May 2020 | 36.70 | 33.40 | 37.20 | 33.40 | 52481588 | 11.21% |
| 22 May 2020 | 33.00 | 33.50 | 34.50 | 32.85 | 13601869 | -3.65% |
| 21 May 2020 | 34.25 | 34.70 | 34.90 | 33.20 | 23795462 | -1.01% |
| 20 May 2020 | 34.60 | 36.50 | 37.00 | 34.15 | 46375146 | -1.98% |
| 19 May 2020 | 35.30 | 31.50 | 36.40 | 30.60 | 65301341 | 14.24% |
| 18 May 2020 | 30.90 | 33.30 | 33.30 | 30.30 | 15995995 | -4.48% |
| 15 May 2020 | 32.35 | 33.30 | 33.35 | 32.10 | 9887393 | -2.12% |
| 14 May 2020 | 33.05 | 32.50 | 36.35 | 32.10 | 50402124 | 3.77% |
| 13 May 2020 | 31.85 | 31.75 | 32.75 | 29.90 | 16104643 | 6.70% |
| 12 May 2020 | 29.85 | 29.60 | 30.00 | 29.05 | 3729943 | 0.84% |
| 11 May 2020 | 29.60 | 30.00 | 30.45 | 29.50 | 5428878 | -1.00% |
| 08 May 2020 | 29.90 | 30.80 | 31.20 | 29.70 | 5789733 | -2.13% |
| 07 May 2020 | 30.55 | 30.20 | 31.10 | 30.20 | 4391029 | -0.33% |
| 06 May 2020 | 30.65 | 30.70 | 30.90 | 29.70 | 5955064 | 0.66% |
| 05 May 2020 | 30.45 | 30.55 | 30.85 | 30.00 | 5987373 | 2.01% |
| 04 May 2020 | 29.85 | 31.00 | 31.00 | 29.60 | 7612210 | -5.69% |
| 30 Apr 2020 | 31.65 | 31.95 | 32.75 | 31.50 | 12912035 | 1.28% |
| 29 Apr 2020 | 31.25 | 30.75 | 31.60 | 30.30 | 8641323 | 3.65% |
| 28 Apr 2020 | 30.15 | 29.00 | 30.70 | 29.00 | 17621342 | -2.27% |
| 27 Apr 2020 | 30.85 | 31.60 | 32.00 | 30.50 | 8557927 | 0.65% |
| 24 Apr 2020 | 30.65 | 32.30 | 32.35 | 30.45 | 9228858 | -5.55% |
| 23 Apr 2020 | 32.45 | 32.15 | 33.60 | 32.15 | 8175038 | 0.15% |
| 22 Apr 2020 | 32.40 | 31.00 | 33.00 | 29.60 | 16728395 | 1.57% |
| 21 Apr 2020 | 31.90 | 34.00 | 34.45 | 31.50 | 14129082 | -8.20% |
| 20 Apr 2020 | 34.75 | 31.35 | 35.50 | 30.85 | 33451999 | 12.46% |
| 17 Apr 2020 | 30.90 | 30.90 | 31.30 | 30.20 | 12247415 | 3.52% |
| 16 Apr 2020 | 29.85 | 29.30 | 30.20 | 29.10 | 5450088 | 1.88% |
| 15 Apr 2020 | 29.30 | 30.40 | 31.15 | 29.05 | 16172034 | -1.18% |
| 13 Apr 2020 | 29.65 | 30.60 | 31.30 | 28.85 | 9137324 | -2.47% |
| 09 Apr 2020 | 30.40 | 29.20 | 30.75 | 29.20 | 8693884 | 5.01% |
| 08 Apr 2020 | 28.95 | 28.65 | 31.15 | 27.50 | 12308064 | 0.52% |
| 07 Apr 2020 | 28.80 | 27.50 | 29.10 | 27.00 | 8053637 | 7.66% |
| 03 Apr 2020 | 26.75 | 26.95 | 27.15 | 25.80 | 4740718 | -0.19% |
| 01 Apr 2020 | 26.80 | 27.75 | 27.90 | 26.55 | 5854439 | -3.42% |
| 31 Mar 2020 | 27.75 | 25.55 | 28.30 | 25.55 | 8659262 | 3.54% |
| 30 Mar 2020 | 26.80 | 27.45 | 27.45 | 26.10 | 7063132 | -2.90% |
| 27 Mar 2020 | 27.60 | 31.25 | 32.40 | 27.20 | 14004031 | -8.31% |
| 26 Mar 2020 | 30.10 | 28.95 | 31.00 | 28.05 | 11771130 | 5.43% |
| 25 Mar 2020 | 28.55 | 27.95 | 29.10 | 27.35 | 6050633 | 2.15% |
| 24 Mar 2020 | 27.95 | 27.35 | 28.45 | 25.65 | 7520328 | 8.97% |
| 23 Mar 2020 | 25.65 | 26.15 | 27.80 | 25.30 | 4609535 | -11.70% |
| 20 Mar 2020 | 29.05 | 28.50 | 29.45 | 26.70 | 12103072 | 7.59% |
| 19 Mar 2020 | 27.00 | 27.00 | 28.00 | 24.00 | 13335416 | -4.09% |
| 18 Mar 2020 | 28.15 | 28.00 | 28.80 | 26.60 | 13702802 | 4.84% |
| 17 Mar 2020 | 26.85 | 28.50 | 29.75 | 26.10 | 13828097 | -5.62% |
| 16 Mar 2020 | 28.45 | 29.20 | 30.30 | 27.00 | 11982290 | -8.08% |
| 13 Mar 2020 | 30.95 | 27.30 | 31.70 | 23.00 | 20770964 | 2.15% |
| 12 Mar 2020 | 30.30 | 37.95 | 39.80 | 29.70 | 25003394 | -26.46% |
| 11 Mar 2020 | 41.20 | 40.50 | 42.75 | 40.05 | 8429950 | 1.10% |
| 09 Mar 2020 | 40.75 | 43.30 | 43.50 | 39.85 | 6931134 | -7.60% |
| 06 Mar 2020 | 44.10 | 43.00 | 44.60 | 42.15 | 5363133 | -5.67% |
| 05 Mar 2020 | 46.75 | 47.50 | 48.30 | 46.35 | 9256866 | -1.89% |
| 04 Mar 2020 | 47.65 | 48.50 | 48.90 | 46.00 | 9510975 | -2.56% |
| 03 Mar 2020 | 48.90 | 48.05 | 49.65 | 47.75 | 7774434 | 3.93% |
| 02 Mar 2020 | 47.05 | 49.20 | 50.05 | 46.45 | 9497793 | -0.53% |
| 28 Feb 2020 | 47.30 | 51.00 | 51.70 | 46.50 | 12816929 | -10.42% |
| 27 Feb 2020 | 52.80 | 54.50 | 54.70 | 52.40 | 6132453 | -3.03% |
| 26 Feb 2020 | 54.45 | 55.55 | 56.15 | 53.80 | 9107030 | -2.85% |
| 25 Feb 2020 | 56.05 | 56.10 | 57.10 | 55.70 | 4336908 | 0.00% |
| 24 Feb 2020 | 56.05 | 57.00 | 57.75 | 55.80 | 2857286 | -2.78% |
| 20 Feb 2020 | 57.65 | 58.25 | 58.90 | 57.20 | 4518689 | -1.37% |
| 19 Feb 2020 | 58.45 | 57.25 | 59.10 | 56.45 | 7146637 | 3.00% |
| 18 Feb 2020 | 56.75 | 56.10 | 57.00 | 55.25 | 9016531 | -1.39% |
| 17 Feb 2020 | 57.55 | 59.30 | 59.45 | 56.55 | 4879254 | -3.44% |
| 14 Feb 2020 | 59.60 | 60.25 | 60.50 | 58.90 | 7427284 | -0.83% |
| 13 Feb 2020 | 60.10 | 60.60 | 61.15 | 59.60 | 6296965 | -0.58% |
| 12 Feb 2020 | 60.45 | 60.15 | 61.10 | 59.80 | 4788293 | 0.50% |
| 11 Feb 2020 | 60.15 | 59.80 | 61.00 | 59.50 | 5724445 | 0.42% |
| 10 Feb 2020 | 59.90 | 61.00 | 61.00 | 59.20 | 6218372 | -1.56% |
| 07 Feb 2020 | 60.85 | 60.70 | 61.80 | 60.20 | 4877776 | 0.08% |
| 06 Feb 2020 | 60.80 | 62.30 | 62.35 | 60.50 | 10491714 | -1.94% |
| 05 Feb 2020 | 62.00 | 60.60 | 62.65 | 60.50 | 4945952 | 2.56% |
| 04 Feb 2020 | 60.45 | 59.05 | 60.70 | 59.05 | 5643410 | 2.46% |
| 03 Feb 2020 | 59.00 | 60.00 | 60.05 | 58.30 | 6340354 | -1.42% |
| 01 Feb 2020 | 59.85 | 60.50 | 62.15 | 59.35 | 6088733 | -1.97% |
| 31 Jan 2020 | 61.05 | 62.80 | 63.20 | 60.50 | 5754033 | -2.63% |
| 30 Jan 2020 | 62.70 | 64.15 | 64.15 | 62.20 | 4508995 | -2.11% |
| 29 Jan 2020 | 64.05 | 64.10 | 65.10 | 63.85 | 5907232 | 0.39% |
| 28 Jan 2020 | 63.80 | 64.65 | 65.40 | 63.55 | 7444387 | -1.39% |
| 27 Jan 2020 | 64.70 | 63.35 | 65.25 | 62.70 | 8398543 | 1.81% |
| 24 Jan 2020 | 63.55 | 63.20 | 64.45 | 62.55 | 5429840 | 0.32% |
| 23 Jan 2020 | 63.35 | 62.60 | 63.70 | 62.30 | 4473067 | 1.36% |
| 22 Jan 2020 | 62.50 | 62.90 | 63.40 | 62.25 | 3354431 | -0.40% |
| 21 Jan 2020 | 62.75 | 62.90 | 63.55 | 62.40 | 4651073 | -0.95% |
| 20 Jan 2020 | 63.35 | 64.60 | 65.20 | 62.95 | 6195478 | -1.93% |
| 17 Jan 2020 | 64.60 | 64.50 | 65.95 | 64.20 | 8843288 | -0.54% |
| 16 Jan 2020 | 64.95 | 63.10 | 65.25 | 62.80 | 8761628 | 2.61% |
| 15 Jan 2020 | 63.30 | 62.20 | 64.05 | 61.70 | 9760457 | 1.36% |
| 14 Jan 2020 | 62.45 | 62.40 | 63.25 | 62.10 | 5833027 | 0.24% |
| 13 Jan 2020 | 62.30 | 61.30 | 62.70 | 60.75 | 11404017 | 1.80% |
| 10 Jan 2020 | 61.20 | 61.25 | 62.50 | 60.95 | 6911234 | 0.08% |
| 09 Jan 2020 | 61.15 | 60.35 | 61.60 | 60.10 | 9268945 | 2.17% |
| 08 Jan 2020 | 59.85 | 60.40 | 60.55 | 58.00 | 11149419 | -1.89% |
| 07 Jan 2020 | 61.00 | 60.35 | 61.75 | 59.65 | 8704020 | 1.50% |
| 06 Jan 2020 | 60.10 | 63.00 | 63.25 | 59.50 | 9700870 | -4.98% |
| 03 Jan 2020 | 63.25 | 64.40 | 64.95 | 62.70 | 8114232 | -1.86% |
| 02 Jan 2020 | 64.45 | 64.00 | 64.85 | 63.40 | 10996418 | 0.86% |
| 01 Jan 2020 | 63.90 | 61.80 | 64.30 | 61.55 | 16415397 | 3.40% |
| 31 Dec 2019 | 61.80 | 61.25 | 62.15 | 61.05 | 7555401 | 1.23% |
| 30 Dec 2019 | 61.05 | 60.30 | 62.00 | 60.20 | 8110014 | 1.33% |
