ADF Foods Ltd
NSE :ADFFOODS BSE :519183 Sector : FMCGBuy, Sell or Hold ADFFOODS ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
ADFFOODS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 Jan 2025 | 281.50 | 291.65 | 292.95 | 279.30 | 177381 | -4.45% |
| 07 Jan 2025 | 294.60 | 282.50 | 300.20 | 279.55 | 337617 | 4.84% |
| 06 Jan 2025 | 281.00 | 294.10 | 294.10 | 278.05 | 204098 | -4.45% |
| 03 Jan 2025 | 294.10 | 293.40 | 296.50 | 291.75 | 80537 | 0.63% |
| 02 Jan 2025 | 292.25 | 296.70 | 299.85 | 290.00 | 120111 | -1.17% |
| 01 Jan 2025 | 295.70 | 296.50 | 299.60 | 293.30 | 90368 | -0.08% |
| 31 Dec 2024 | 295.95 | 286.00 | 299.00 | 283.05 | 253750 | 3.86% |
| 30 Dec 2024 | 284.95 | 305.00 | 305.00 | 282.00 | 494784 | -5.46% |
| 27 Dec 2024 | 301.40 | 302.60 | 306.50 | 291.15 | 257202 | 1.09% |
| 26 Dec 2024 | 298.15 | 313.55 | 317.40 | 296.00 | 166530 | -4.21% |
| 24 Dec 2024 | 311.25 | 316.15 | 324.00 | 310.00 | 94451 | -1.55% |
| 23 Dec 2024 | 316.15 | 330.20 | 332.05 | 314.45 | 157488 | -3.30% |
| 20 Dec 2024 | 326.95 | 337.75 | 342.00 | 325.00 | 148386 | -3.84% |
| 19 Dec 2024 | 340.00 | 337.00 | 346.00 | 330.05 | 234258 | -0.76% |
| 18 Dec 2024 | 342.60 | 348.00 | 350.00 | 337.00 | 193637 | -1.45% |
| 17 Dec 2024 | 347.65 | 344.95 | 350.00 | 340.70 | 265692 | 0.71% |
| 16 Dec 2024 | 345.20 | 345.35 | 353.95 | 343.00 | 347133 | 0.48% |
| 13 Dec 2024 | 343.55 | 328.80 | 345.00 | 325.40 | 407968 | 4.28% |
| 12 Dec 2024 | 329.45 | 330.05 | 335.95 | 323.05 | 145604 | -0.18% |
| 11 Dec 2024 | 330.05 | 327.40 | 332.10 | 325.05 | 132957 | 1.46% |
| 10 Dec 2024 | 325.30 | 336.10 | 337.75 | 316.20 | 218085 | -2.92% |
| 09 Dec 2024 | 335.10 | 335.95 | 343.10 | 331.55 | 259899 | -0.03% |
| 06 Dec 2024 | 335.20 | 328.00 | 338.70 | 327.10 | 192623 | 2.16% |
| 05 Dec 2024 | 328.10 | 338.60 | 340.40 | 325.00 | 199381 | -3.10% |
| 04 Dec 2024 | 338.60 | 340.00 | 344.65 | 330.30 | 199809 | -0.25% |
| 03 Dec 2024 | 339.45 | 342.70 | 347.35 | 336.15 | 275946 | 0.38% |
| 02 Dec 2024 | 338.15 | 329.05 | 345.00 | 328.50 | 413903 | 1.65% |
| 29 Nov 2024 | 332.65 | 333.00 | 340.00 | 326.00 | 327617 | -0.09% |
| 28 Nov 2024 | 332.95 | 324.95 | 338.00 | 320.00 | 434313 | 1.82% |
| 27 Nov 2024 | 327.00 | 329.00 | 338.70 | 324.40 | 694082 | 0.94% |
| 26 Nov 2024 | 323.95 | 302.00 | 330.00 | 301.55 | 761002 | 6.13% |
| 25 Nov 2024 | 305.25 | 306.80 | 312.50 | 302.35 | 190216 | 0.68% |
| 22 Nov 2024 | 303.20 | 303.35 | 319.40 | 298.65 | 578896 | 0.15% |
| 21 Nov 2024 | 302.75 | 290.00 | 308.00 | 287.00 | 535065 | 4.06% |
| 19 Nov 2024 | 290.95 | 290.05 | 296.20 | 287.50 | 137468 | -0.41% |
| 18 Nov 2024 | 292.15 | 283.00 | 293.25 | 273.50 | 307445 | 3.21% |
| 14 Nov 2024 | 283.05 | 278.20 | 287.05 | 276.40 | 154918 | 2.00% |
| 13 Nov 2024 | 277.50 | 286.40 | 286.40 | 275.05 | 199021 | -1.80% |
| 12 Nov 2024 | 282.60 | 296.80 | 296.80 | 281.00 | 145724 | -3.94% |
| 11 Nov 2024 | 294.20 | 294.90 | 296.00 | 286.55 | 192991 | 0.41% |
| 08 Nov 2024 | 293.00 | 304.15 | 306.20 | 291.05 | 212691 | -3.67% |
| 07 Nov 2024 | 304.15 | 307.60 | 315.00 | 302.05 | 311197 | -0.96% |
| 06 Nov 2024 | 307.10 | 304.15 | 309.55 | 300.20 | 237298 | 1.47% |
| 05 Nov 2024 | 302.65 | 296.95 | 306.40 | 292.30 | 356548 | 2.49% |
| 04 Nov 2024 | 295.30 | 308.00 | 308.95 | 294.00 | 238811 | -3.73% |
| 01 Nov 2024 | 306.75 | 302.00 | 310.00 | 301.65 | 126703 | 2.66% |
| 31 Oct 2024 | 298.80 | 286.05 | 302.00 | 284.00 | 327997 | 4.48% |
| 30 Oct 2024 | 286.00 | 281.00 | 289.25 | 280.20 | 203000 | 2.03% |
| 29 Oct 2024 | 280.30 | 288.00 | 301.50 | 274.40 | 476350 | -2.11% |
| 28 Oct 2024 | 286.35 | 276.00 | 292.30 | 268.10 | 401223 | 5.74% |
| 25 Oct 2024 | 270.80 | 282.55 | 285.70 | 268.00 | 278002 | -4.16% |
| 24 Oct 2024 | 282.55 | 288.00 | 293.95 | 280.10 | 201513 | -2.32% |
| 23 Oct 2024 | 289.25 | 281.85 | 295.25 | 276.05 | 473341 | 2.63% |
| 22 Oct 2024 | 281.85 | 297.40 | 297.75 | 278.00 | 475814 | -4.70% |
| 21 Oct 2024 | 295.75 | 308.00 | 308.45 | 293.35 | 242115 | -4.09% |
| 18 Oct 2024 | 308.35 | 305.10 | 314.00 | 296.05 | 386815 | 0.08% |
| 17 Oct 2024 | 308.10 | 313.00 | 321.40 | 304.85 | 821620 | -1.91% |
| 16 Oct 2024 | 314.10 | 297.40 | 316.05 | 288.05 | 1118493 | 6.13% |
| 15 Oct 2024 | 295.95 | 303.30 | 312.00 | 295.00 | 630512 | -2.42% |
| 14 Oct 2024 | 303.30 | 303.00 | 307.00 | 297.30 | 447071 | 0.10% |
| 11 Oct 2024 | 303.00 | 308.00 | 318.00 | 301.00 | 1045387 | -1.53% |
| 10 Oct 2024 | 307.70 | 315.00 | 320.65 | 304.40 | 1198558 | -3.32% |
| 09 Oct 2024 | 318.25 | 279.40 | 324.50 | 275.70 | 5952440 | 14.48% |
| 08 Oct 2024 | 278.00 | 265.05 | 280.00 | 265.05 | 247010 | 3.79% |
| 07 Oct 2024 | 267.85 | 286.95 | 288.05 | 261.60 | 644553 | -6.10% |
| 04 Oct 2024 | 285.25 | 274.90 | 302.95 | 266.55 | 2002406 | 3.67% |
| 03 Oct 2024 | 275.15 | 258.90 | 280.25 | 252.10 | 602533 | 2.82% |
| 01 Oct 2024 | 267.60 | 267.00 | 274.00 | 261.20 | 320006 | 1.21% |
| 30 Sep 2024 | 264.40 | 272.30 | 274.05 | 263.05 | 341567 | -2.79% |
| 27 Sep 2024 | 272.00 | 272.60 | 277.20 | 271.00 | 277820 | 0.33% |
| 26 Sep 2024 | 271.10 | 284.00 | 284.25 | 268.70 | 369915 | -4.02% |
| 25 Sep 2024 | 282.45 | 269.65 | 284.90 | 268.10 | 902622 | 4.75% |
| 24 Sep 2024 | 269.65 | 271.70 | 271.75 | 265.35 | 277956 | -0.75% |
| 23 Sep 2024 | 271.70 | 271.90 | 276.10 | 266.65 | 478271 | -0.07% |
| 20 Sep 2024 | 271.90 | 274.60 | 278.50 | 270.05 | 377876 | -0.55% |
| 19 Sep 2024 | 273.40 | 282.85 | 285.00 | 265.75 | 597102 | -2.39% |
| 18 Sep 2024 | 280.10 | 288.90 | 300.00 | 278.00 | 1276099 | -2.83% |
| 17 Sep 2024 | 288.25 | 274.50 | 294.95 | 271.00 | 1799038 | 5.97% |
| 16 Sep 2024 | 272.00 | 282.35 | 283.60 | 270.00 | 476144 | -2.67% |
| 13 Sep 2024 | 279.45 | 291.00 | 292.80 | 276.35 | 706852 | -3.69% |
| 12 Sep 2024 | 290.15 | 265.40 | 301.60 | 260.20 | 6500098 | 9.78% |
| 11 Sep 2024 | 264.30 | 266.05 | 272.00 | 260.10 | 525641 | 1.73% |
| 10 Sep 2024 | 259.80 | 260.00 | 265.00 | 226.60 | 661944 | -0.25% |
| 09 Sep 2024 | 260.45 | 265.40 | 265.40 | 256.05 | 175069 | -1.48% |
| 06 Sep 2024 | 264.35 | 268.20 | 271.65 | 262.85 | 311366 | -1.09% |
| 05 Sep 2024 | 267.25 | 275.15 | 277.00 | 265.65 | 379234 | -2.53% |
| 04 Sep 2024 | 274.20 | 258.80 | 275.95 | 257.90 | 480810 | 5.66% |
| 03 Sep 2024 | 259.50 | 266.50 | 266.50 | 254.10 | 389082 | -3.39% |
| 02 Sep 2024 | 268.60 | 272.00 | 278.45 | 265.15 | 455968 | -0.22% |
| 30 Aug 2024 | 269.19 | 269.40 | 276.10 | 267.00 | 694292 | 0.71% |
| 29 Aug 2024 | 267.29 | 263.00 | 280.00 | 262.15 | 2253284 | 2.10% |
| 28 Aug 2024 | 261.80 | 274.43 | 277.00 | 253.70 | 1290125 | -2.76% |
| 27 Aug 2024 | 269.24 | 251.00 | 277.84 | 249.66 | 4014843 | 7.76% |
| 26 Aug 2024 | 249.86 | 240.89 | 254.69 | 240.88 | 2061880 | 4.34% |
| 23 Aug 2024 | 239.46 | 230.85 | 241.90 | 228.43 | 679950 | 4.58% |
| 22 Aug 2024 | 228.98 | 231.98 | 232.31 | 227.99 | 94451 | -0.24% |
| 21 Aug 2024 | 229.52 | 233.96 | 233.96 | 227.83 | 207284 | -1.74% |
| 20 Aug 2024 | 233.58 | 234.00 | 242.90 | 231.00 | 1224651 | 2.67% |
| 19 Aug 2024 | 227.51 | 224.45 | 229.39 | 223.21 | 79579 | 2.04% |
| 16 Aug 2024 | 222.96 | 224.20 | 227.89 | 220.10 | 83806 | -0.23% |
| 14 Aug 2024 | 223.48 | 224.15 | 227.99 | 220.01 | 191013 | -0.68% |
| 13 Aug 2024 | 225.01 | 227.00 | 227.28 | 223.00 | 218393 | -1.14% |
| 12 Aug 2024 | 227.61 | 227.55 | 230.75 | 225.10 | 292285 | -0.41% |
| 09 Aug 2024 | 228.55 | 227.15 | 230.10 | 225.00 | 105802 | 1.43% |
| 08 Aug 2024 | 225.32 | 223.64 | 228.00 | 221.58 | 159251 | 2.03% |
| 07 Aug 2024 | 220.83 | 225.80 | 228.96 | 219.51 | 197962 | 0.73% |
| 06 Aug 2024 | 219.24 | 225.00 | 229.00 | 215.01 | 154552 | -2.44% |
| 05 Aug 2024 | 224.73 | 226.00 | 229.50 | 217.69 | 251599 | -1.72% |
| 02 Aug 2024 | 228.67 | 232.30 | 232.30 | 228.00 | 138280 | -1.56% |
| 01 Aug 2024 | 232.30 | 234.89 | 236.20 | 230.10 | 166986 | -0.50% |
| 31 Jul 2024 | 233.46 | 233.75 | 237.84 | 224.59 | 639887 | -1.59% |
| 30 Jul 2024 | 237.24 | 234.62 | 239.51 | 229.98 | 254655 | 2.13% |
| 29 Jul 2024 | 232.30 | 235.00 | 238.80 | 231.25 | 184383 | -0.30% |
| 26 Jul 2024 | 232.99 | 233.95 | 235.02 | 230.10 | 155736 | 0.21% |
| 25 Jul 2024 | 232.51 | 231.15 | 235.99 | 227.00 | 206273 | 0.61% |
| 24 Jul 2024 | 231.10 | 222.50 | 238.83 | 221.30 | 614484 | 4.49% |
| 23 Jul 2024 | 221.18 | 220.30 | 224.89 | 209.11 | 261836 | 1.36% |
| 22 Jul 2024 | 218.22 | 218.45 | 224.56 | 216.02 | 125166 | 0.42% |
| 19 Jul 2024 | 217.30 | 228.45 | 228.68 | 216.55 | 275315 | -4.51% |
| 18 Jul 2024 | 227.57 | 233.99 | 233.99 | 226.10 | 102191 | -2.25% |
| 16 Jul 2024 | 232.80 | 237.99 | 238.84 | 232.00 | 111664 | -1.81% |
| 15 Jul 2024 | 237.10 | 245.00 | 245.45 | 235.82 | 169845 | -1.50% |
| 12 Jul 2024 | 240.71 | 240.00 | 244.95 | 239.99 | 257433 | 1.17% |
| 11 Jul 2024 | 237.92 | 230.00 | 239.00 | 229.12 | 231722 | 3.96% |
| 10 Jul 2024 | 228.85 | 232.45 | 238.99 | 228.10 | 218863 | -1.19% |
| 09 Jul 2024 | 231.61 | 235.00 | 239.50 | 230.60 | 245843 | 1.05% |
| 08 Jul 2024 | 229.21 | 233.21 | 234.75 | 228.02 | 190750 | -1.60% |
| 05 Jul 2024 | 232.94 | 235.72 | 237.59 | 231.00 | 154797 | -1.18% |
| 04 Jul 2024 | 235.72 | 240.95 | 241.80 | 235.00 | 158161 | -1.18% |
| 03 Jul 2024 | 238.54 | 239.90 | 244.85 | 237.90 | 136768 | 0.48% |
| 02 Jul 2024 | 237.41 | 242.00 | 243.70 | 236.50 | 182853 | -2.02% |
| 01 Jul 2024 | 242.30 | 245.98 | 247.79 | 240.62 | 140946 | 0.18% |
| 28 Jun 2024 | 241.87 | 246.25 | 250.00 | 240.10 | 212568 | -1.34% |
| 27 Jun 2024 | 245.16 | 242.14 | 258.70 | 240.25 | 869199 | 1.13% |
| 26 Jun 2024 | 242.43 | 237.97 | 259.25 | 235.96 | 1641429 | 2.74% |
| 25 Jun 2024 | 235.96 | 243.50 | 245.15 | 235.00 | 234875 | -2.72% |
| 24 Jun 2024 | 242.55 | 243.38 | 248.95 | 240.57 | 617944 | -0.34% |
| 21 Jun 2024 | 243.38 | 228.00 | 249.95 | 227.40 | 1752172 | 7.45% |
| 20 Jun 2024 | 226.50 | 226.60 | 231.79 | 225.07 | 143680 | 0.27% |
| 19 Jun 2024 | 225.89 | 225.00 | 228.00 | 220.25 | 130486 | 1.15% |
| 18 Jun 2024 | 223.33 | 227.45 | 228.92 | 221.90 | 174667 | -1.66% |
| 14 Jun 2024 | 227.09 | 229.05 | 231.00 | 226.20 | 89171 | -0.79% |
| 13 Jun 2024 | 228.90 | 224.03 | 229.95 | 223.55 | 196726 | 2.99% |
| 12 Jun 2024 | 222.25 | 226.95 | 228.73 | 220.02 | 194802 | -1.78% |
| 11 Jun 2024 | 226.27 | 223.01 | 231.99 | 222.51 | 205365 | 0.56% |
| 10 Jun 2024 | 225.01 | 223.50 | 227.95 | 223.00 | 189072 | 1.01% |
| 07 Jun 2024 | 222.75 | 217.85 | 224.90 | 216.50 | 290240 | 2.63% |
| 06 Jun 2024 | 217.05 | 216.55 | 220.55 | 213.85 | 190540 | 2.19% |
| 05 Jun 2024 | 212.40 | 205.00 | 222.50 | 205.00 | 380656 | 3.69% |
| 04 Jun 2024 | 204.85 | 225.00 | 225.00 | 197.05 | 249508 | -4.23% |
| 03 Jun 2024 | 213.90 | 218.90 | 227.25 | 212.55 | 144998 | -0.23% |
| 31 May 2024 | 214.40 | 216.55 | 220.50 | 212.65 | 92454 | -0.09% |
| 30 May 2024 | 214.60 | 221.00 | 221.55 | 212.55 | 116509 | -3.16% |
| 29 May 2024 | 221.60 | 212.50 | 226.80 | 211.55 | 340101 | 4.28% |
| 28 May 2024 | 212.50 | 219.40 | 219.40 | 211.55 | 153204 | -2.75% |
| 27 May 2024 | 218.50 | 223.80 | 224.20 | 217.00 | 93962 | -1.40% |
| 24 May 2024 | 221.60 | 223.95 | 228.00 | 221.00 | 116026 | -0.74% |
| 23 May 2024 | 223.25 | 226.45 | 226.75 | 222.10 | 87192 | -0.60% |
| 22 May 2024 | 224.60 | 229.65 | 229.75 | 223.20 | 90402 | -0.97% |
| 21 May 2024 | 226.80 | 235.00 | 235.10 | 225.00 | 129766 | -3.24% |
| 18 May 2024 | 234.40 | 235.45 | 237.00 | 233.60 | 20562 | 0.34% |
| 17 May 2024 | 233.60 | 231.95 | 236.75 | 231.55 | 147190 | 0.54% |
| 16 May 2024 | 232.35 | 233.00 | 236.40 | 231.55 | 148781 | -0.51% |
| 15 May 2024 | 233.55 | 241.15 | 242.00 | 231.55 | 229112 | -1.50% |
| 14 May 2024 | 237.10 | 229.90 | 241.90 | 225.60 | 482431 | 3.13% |
| 13 May 2024 | 229.90 | 229.10 | 231.95 | 221.00 | 294270 | 0.35% |
| 10 May 2024 | 229.10 | 241.30 | 241.35 | 223.90 | 1096872 | -2.18% |
| 09 May 2024 | 234.20 | 216.05 | 237.45 | 215.35 | 1759879 | 9.13% |
| 08 May 2024 | 214.60 | 215.90 | 216.00 | 211.15 | 120017 | 0.89% |
| 07 May 2024 | 212.70 | 218.70 | 221.00 | 209.25 | 180050 | -2.14% |
| 06 May 2024 | 217.35 | 223.90 | 225.70 | 215.50 | 121496 | -3.55% |
| 03 May 2024 | 225.35 | 223.00 | 233.90 | 220.55 | 272746 | 1.58% |
| 02 May 2024 | 221.85 | 226.50 | 230.70 | 218.55 | 102269 | -2.40% |
| 30 Apr 2024 | 227.30 | 234.15 | 236.55 | 226.00 | 164436 | -2.55% |
| 29 Apr 2024 | 233.25 | 220.20 | 244.55 | 218.00 | 1109335 | 5.42% |
| 26 Apr 2024 | 221.25 | 219.75 | 225.90 | 216.55 | 189397 | 0.66% |
| 25 Apr 2024 | 219.80 | 225.60 | 225.60 | 219.00 | 150032 | -2.83% |
| 24 Apr 2024 | 226.20 | 232.00 | 232.35 | 224.00 | 234633 | -1.87% |
| 23 Apr 2024 | 230.50 | 222.60 | 235.60 | 219.95 | 1710364 | 3.34% |
| 22 Apr 2024 | 223.05 | 215.50 | 227.00 | 207.90 | 1304057 | 3.50% |
| 19 Apr 2024 | 215.50 | 188.00 | 220.00 | 185.90 | 1761540 | 14.29% |
| 18 Apr 2024 | 188.55 | 188.10 | 190.55 | 187.05 | 61900 | 0.59% |
| 16 Apr 2024 | 187.45 | 186.90 | 189.95 | 185.75 | 73164 | 0.29% |
| 15 Apr 2024 | 186.90 | 188.00 | 188.00 | 182.00 | 75212 | -1.24% |
| 12 Apr 2024 | 189.25 | 189.50 | 190.90 | 188.40 | 59974 | -0.45% |
| 10 Apr 2024 | 190.10 | 190.40 | 191.00 | 188.40 | 53169 | 0.34% |
| 09 Apr 2024 | 189.45 | 192.95 | 193.30 | 188.10 | 119264 | -1.48% |
| 08 Apr 2024 | 192.30 | 192.85 | 195.10 | 191.70 | 56364 | -0.26% |
| 05 Apr 2024 | 192.80 | 195.15 | 195.95 | 192.20 | 140449 | -1.68% |
| 04 Apr 2024 | 196.10 | 196.85 | 199.00 | 194.80 | 89567 | 0.08% |
| 03 Apr 2024 | 195.95 | 195.25 | 197.70 | 193.40 | 113158 | 1.37% |
| 02 Apr 2024 | 193.30 | 191.00 | 195.00 | 191.00 | 93878 | 0.89% |
| 01 Apr 2024 | 191.60 | 185.30 | 192.00 | 185.00 | 127411 | 3.60% |
| 28 Mar 2024 | 184.95 | 188.95 | 188.95 | 184.50 | 131083 | -0.46% |
| 27 Mar 2024 | 185.80 | 187.55 | 190.05 | 184.50 | 294198 | -0.93% |
| 26 Mar 2024 | 187.55 | 192.00 | 193.15 | 187.00 | 132768 | -2.39% |
| 22 Mar 2024 | 192.15 | 191.95 | 195.50 | 189.90 | 293614 | 0.39% |
| 21 Mar 2024 | 191.40 | 188.60 | 193.00 | 188.60 | 99586 | 1.78% |
| 20 Mar 2024 | 188.05 | 186.65 | 189.85 | 185.15 | 82052 | 0.80% |
| 19 Mar 2024 | 186.55 | 189.20 | 190.55 | 185.35 | 104547 | -1.40% |
| 18 Mar 2024 | 189.20 | 191.40 | 193.05 | 187.00 | 98630 | -0.66% |
| 15 Mar 2024 | 190.45 | 188.85 | 194.30 | 188.55 | 99666 | 0.79% |
| 14 Mar 2024 | 188.95 | 180.35 | 190.90 | 179.00 | 169775 | 3.19% |
| 13 Mar 2024 | 183.10 | 194.70 | 197.20 | 180.00 | 255802 | -5.50% |
| 12 Mar 2024 | 193.75 | 201.00 | 201.90 | 193.55 | 142711 | -3.87% |
| 11 Mar 2024 | 201.55 | 207.60 | 210.75 | 200.55 | 231556 | -1.95% |
| 07 Mar 2024 | 205.55 | 202.60 | 209.00 | 201.00 | 475457 | 2.04% |
| 06 Mar 2024 | 201.45 | 205.50 | 214.80 | 200.55 | 740160 | -1.54% |
| 05 Mar 2024 | 204.60 | 211.70 | 211.80 | 204.00 | 158332 | -3.31% |
| 04 Mar 2024 | 211.60 | 217.00 | 217.45 | 206.95 | 493003 | -2.06% |
| 02 Mar 2024 | 216.05 | 222.50 | 223.45 | 213.25 | 199902 | -2.96% |
| 01 Mar 2024 | 222.65 | 192.85 | 225.40 | 192.00 | 4400441 | 17.06% |
| 29 Feb 2024 | 190.20 | 186.55 | 199.50 | 186.55 | 1298579 | 0.93% |
| 28 Feb 2024 | 188.45 | 191.25 | 192.00 | 186.55 | 71377 | -1.54% |
| 27 Feb 2024 | 191.40 | 191.60 | 194.75 | 188.00 | 106646 | 0.42% |
| 26 Feb 2024 | 190.60 | 192.00 | 192.80 | 190.10 | 46084 | -0.63% |
| 23 Feb 2024 | 191.80 | 192.00 | 193.00 | 190.10 | 58462 | -0.08% |
| 22 Feb 2024 | 191.95 | 193.10 | 193.70 | 190.15 | 68581 | -0.60% |
| 21 Feb 2024 | 193.10 | 194.20 | 196.25 | 191.80 | 64226 | -1.05% |
| 20 Feb 2024 | 195.15 | 196.00 | 197.00 | 193.70 | 64447 | -0.43% |
| 19 Feb 2024 | 196.00 | 194.00 | 197.00 | 192.05 | 77716 | 1.08% |
| 16 Feb 2024 | 193.90 | 192.00 | 196.00 | 192.00 | 95274 | 0.47% |
| 15 Feb 2024 | 193.00 | 191.00 | 195.50 | 190.00 | 81637 | 1.61% |
| 14 Feb 2024 | 189.95 | 187.00 | 193.30 | 185.75 | 125440 | 1.44% |
| 13 Feb 2024 | 187.25 | 186.25 | 187.70 | 180.30 | 138564 | 0.43% |
| 12 Feb 2024 | 186.45 | 197.40 | 198.90 | 183.00 | 236542 | -5.55% |
| 09 Feb 2024 | 197.40 | 199.40 | 200.40 | 195.10 | 122319 | -1.00% |
| 08 Feb 2024 | 199.40 | 199.65 | 201.70 | 196.15 | 152919 | 0.10% |
| 07 Feb 2024 | 199.20 | 199.95 | 202.60 | 198.75 | 246650 | -0.18% |
| 06 Feb 2024 | 199.55 | 202.40 | 204.05 | 198.05 | 295021 | -1.36% |
| 05 Feb 2024 | 202.30 | 205.10 | 205.10 | 199.50 | 265283 | -1.00% |
| 02 Feb 2024 | 204.35 | 206.65 | 208.50 | 199.80 | 316655 | -0.27% |
| 01 Feb 2024 | 204.90 | 216.40 | 216.50 | 203.50 | 481442 | -4.30% |
| 31 Jan 2024 | 214.10 | 189.65 | 219.40 | 189.65 | 2011057 | 10.79% |
| 30 Jan 2024 | 193.25 | 196.90 | 198.40 | 192.50 | 120702 | -0.95% |
| 29 Jan 2024 | 195.10 | 197.00 | 199.50 | 193.85 | 110043 | -0.71% |
| 25 Jan 2024 | 196.50 | 196.90 | 197.95 | 195.10 | 61103 | 0.03% |
| 24 Jan 2024 | 196.45 | 194.35 | 200.40 | 190.75 | 148295 | 1.55% |
| 23 Jan 2024 | 193.45 | 201.95 | 202.45 | 192.50 | 147405 | -4.04% |
| 20 Jan 2024 | 201.60 | 203.40 | 205.95 | 200.85 | 91562 | -0.57% |
| 19 Jan 2024 | 202.75 | 203.95 | 207.00 | 201.45 | 281033 | 0.32% |
| 18 Jan 2024 | 202.10 | 193.80 | 204.50 | 187.60 | 621183 | 4.82% |
| 17 Jan 2024 | 192.80 | 195.00 | 197.85 | 192.00 | 156594 | -1.13% |
| 16 Jan 2024 | 195.00 | 199.05 | 200.05 | 194.00 | 264109 | -2.40% |
| 15 Jan 2024 | 199.80 | 201.60 | 202.35 | 199.00 | 82915 | -0.32% |
| 12 Jan 2024 | 200.45 | 200.15 | 201.60 | 199.30 | 103809 | 0.15% |
| 11 Jan 2024 | 200.15 | 200.95 | 203.45 | 198.05 | 98225 | -0.20% |
| 10 Jan 2024 | 200.55 | 201.50 | 201.50 | 199.00 | 69288 | -0.17% |
| 09 Jan 2024 | 200.90 | 201.70 | 203.30 | 200.00 | 107262 | -0.27% |
| 08 Jan 2024 | 201.45 | 206.95 | 206.95 | 200.15 | 157372 | -2.37% |
| 05 Jan 2024 | 206.35 | 209.00 | 209.35 | 205.00 | 163116 | -0.70% |
| 04 Jan 2024 | 207.80 | 204.35 | 208.85 | 204.10 | 399679 | 1.69% |
| 03 Jan 2024 | 204.35 | 200.80 | 205.00 | 199.25 | 261720 | 2.64% |
| 02 Jan 2024 | 199.10 | 200.00 | 201.80 | 198.00 | 106725 | -0.30% |
| 01 Jan 2024 | 199.70 | 201.75 | 206.00 | 199.00 | 251070 | -0.22% |
| 29 Dec 2023 | 200.15 | 199.90 | 202.00 | 197.55 | 188473 | 1.19% |
| 28 Dec 2023 | 197.80 | 199.00 | 200.20 | 197.10 | 82680 | -0.43% |
| 27 Dec 2023 | 198.65 | 199.10 | 200.75 | 196.65 | 123862 | 0.00% |
| 26 Dec 2023 | 198.65 | 198.65 | 200.30 | 197.70 | 116413 | 0.08% |
| 22 Dec 2023 | 198.50 | 200.90 | 202.45 | 197.15 | 106049 | -0.25% |
| 21 Dec 2023 | 199.00 | 198.00 | 202.15 | 195.40 | 130163 | 0.25% |
| 20 Dec 2023 | 198.50 | 204.05 | 206.95 | 196.50 | 207620 | -1.95% |
| 19 Dec 2023 | 202.45 | 200.30 | 207.25 | 199.60 | 381937 | 1.56% |
| 18 Dec 2023 | 199.35 | 200.65 | 202.10 | 198.85 | 157754 | -0.65% |
| 15 Dec 2023 | 200.65 | 203.30 | 204.85 | 199.00 | 327610 | -1.67% |
| 14 Dec 2023 | 204.05 | 206.65 | 207.00 | 203.00 | 161911 | -0.10% |
| 13 Dec 2023 | 204.25 | 207.55 | 207.95 | 203.50 | 148883 | -1.11% |
| 12 Dec 2023 | 206.55 | 206.15 | 209.75 | 204.55 | 196850 | 0.71% |
| 11 Dec 2023 | 205.10 | 207.80 | 208.45 | 204.50 | 148432 | -0.44% |
| 08 Dec 2023 | 206.00 | 207.65 | 211.00 | 203.85 | 292232 | -0.19% |
| 07 Dec 2023 | 206.40 | 210.20 | 212.30 | 205.10 | 253079 | -1.36% |
| 06 Dec 2023 | 209.25 | 212.75 | 213.85 | 208.55 | 157224 | -1.13% |
| 05 Dec 2023 | 211.65 | 214.20 | 215.25 | 211.20 | 161942 | -0.75% |
| 04 Dec 2023 | 213.25 | 215.00 | 216.50 | 212.40 | 178795 | -0.09% |
| 01 Dec 2023 | 213.45 | 215.65 | 215.75 | 212.30 | 132964 | -0.14% |
| 30 Nov 2023 | 213.75 | 216.55 | 216.60 | 212.55 | 99045 | -0.49% |
| 29 Nov 2023 | 214.80 | 214.00 | 221.90 | 213.20 | 450961 | 0.77% |
| 28 Nov 2023 | 213.15 | 213.80 | 216.40 | 212.15 | 104814 | 0.47% |
| 24 Nov 2023 | 212.15 | 213.85 | 215.40 | 210.05 | 103824 | -0.31% |
| 23 Nov 2023 | 212.80 | 214.20 | 217.95 | 209.95 | 97103 | -0.65% |
| 22 Nov 2023 | 214.20 | 214.95 | 216.25 | 213.50 | 69468 | -0.19% |
| 21 Nov 2023 | 214.60 | 215.70 | 218.15 | 213.00 | 186593 | -0.02% |
| 20 Nov 2023 | 214.65 | 215.95 | 218.10 | 213.10 | 116718 | -0.49% |
| 17 Nov 2023 | 215.70 | 217.55 | 219.85 | 214.40 | 176761 | -1.44% |
| 16 Nov 2023 | 218.85 | 219.95 | 221.90 | 217.50 | 112233 | -0.18% |
| 15 Nov 2023 | 219.25 | 223.25 | 224.70 | 217.00 | 214436 | -1.33% |
| 13 Nov 2023 | 222.20 | 227.85 | 228.90 | 221.60 | 154822 | -2.50% |
| 12 Nov 2023 | 227.90 | 229.65 | 232.35 | 227.00 | 46205 | 0.15% |
| 10 Nov 2023 | 227.55 | 234.20 | 234.85 | 226.10 | 170444 | -3.70% |
| 09 Nov 2023 | 236.30 | 236.55 | 240.75 | 233.00 | 241447 | 0.75% |
| 08 Nov 2023 | 234.55 | 232.50 | 239.05 | 231.05 | 254347 | 1.87% |
| 07 Nov 2023 | 230.25 | 229.00 | 232.55 | 228.20 | 121255 | 1.43% |
| 06 Nov 2023 | 227.00 | 229.80 | 231.45 | 225.50 | 115706 | -0.24% |
| 03 Nov 2023 | 227.55 | 229.30 | 233.00 | 225.40 | 115368 | 0.18% |
| 02 Nov 2023 | 227.15 | 229.30 | 230.95 | 225.65 | 102754 | 0.33% |
| 01 Nov 2023 | 226.40 | 236.00 | 236.00 | 223.10 | 477428 | -4.85% |
| 31 Oct 2023 | 237.95 | 234.40 | 242.95 | 234.00 | 203283 | 1.99% |
| 30 Oct 2023 | 233.30 | 239.45 | 239.85 | 230.10 | 152569 | 0.15% |
| 27 Oct 2023 | 232.95 | 225.05 | 237.80 | 222.20 | 230586 | 3.51% |
| 26 Oct 2023 | 225.05 | 213.55 | 231.90 | 210.20 | 496599 | 4.19% |
| 25 Oct 2023 | 216.00 | 217.95 | 227.25 | 210.55 | 182244 | -0.92% |
| 23 Oct 2023 | 218.00 | 236.70 | 239.75 | 212.95 | 218140 | -7.53% |
| 20 Oct 2023 | 235.75 | 236.00 | 241.40 | 232.75 | 174121 | -1.50% |
| 19 Oct 2023 | 239.35 | 244.90 | 245.80 | 238.00 | 163477 | -1.78% |
| 18 Oct 2023 | 243.70 | 241.85 | 252.75 | 241.85 | 492629 | 1.33% |
| 17 Oct 2023 | 240.50 | 250.80 | 252.80 | 238.25 | 349979 | -3.26% |
| 16 Oct 2023 | 248.60 | 257.00 | 259.70 | 246.30 | 1167974 | 1.10% |
| 13 Oct 2023 | 245.90 | 207.00 | 246.70 | 206.10 | 2284252 | 19.60% |
| 12 Oct 2023 | 205.60 | 207.30 | 212.95 | 203.80 | 168298 | -0.32% |
| 11 Oct 2023 | 206.25 | 208.50 | 220.00 | 204.40 | 187082 | -0.70% |
| 10 Oct 2023 | 207.70 | 213.00 | 213.00 | 207.00 | 62451 | -0.62% |
| 09 Oct 2023 | 209.00 | 208.00 | 212.00 | 207.95 | 71358 | -2.47% |
| 06 Oct 2023 | 214.30 | 212.50 | 214.95 | 211.40 | 60263 | 1.37% |
| 05 Oct 2023 | 211.40 | 211.00 | 213.05 | 208.55 | 59491 | 0.31% |
| 04 Oct 2023 | 210.75 | 210.00 | 214.35 | 209.00 | 67307 | -0.28% |
| 03 Oct 2023 | 211.35 | 212.95 | 212.95 | 208.05 | 71465 | 0.98% |
| 29 Sep 2023 | 209.30 | 210.05 | 213.95 | 207.70 | 79386 | -0.33% |
| 28 Sep 2023 | 210.00 | 212.40 | 214.90 | 208.00 | 94228 | -0.94% |
| 27 Sep 2023 | 212.00 | 220.70 | 221.80 | 211.00 | 184962 | -3.53% |
| 26 Sep 2023 | 219.75 | 224.95 | 226.00 | 217.85 | 76818 | -2.05% |
| 25 Sep 2023 | 224.35 | 223.85 | 229.00 | 220.45 | 115774 | 1.40% |
| 22 Sep 2023 | 221.25 | 223.70 | 226.25 | 218.30 | 92304 | -0.34% |
| 21 Sep 2023 | 222.00 | 230.25 | 230.90 | 219.00 | 100393 | -3.58% |
| 20 Sep 2023 | 230.25 | 233.10 | 235.40 | 229.15 | 73275 | -1.37% |
| 18 Sep 2023 | 233.45 | 240.45 | 243.15 | 230.60 | 146155 | -2.44% |
| 15 Sep 2023 | 239.30 | 234.55 | 241.00 | 233.60 | 188019 | 2.73% |
| 14 Sep 2023 | 232.95 | 231.10 | 239.95 | 231.00 | 163337 | 0.80% |
| 13 Sep 2023 | 231.10 | 232.90 | 235.95 | 223.30 | 290230 | -1.95% |
| 12 Sep 2023 | 235.70 | 251.15 | 254.90 | 233.75 | 508353 | -8.13% |
| 11 Sep 2023 | 256.55 | 229.95 | 261.95 | 229.95 | 1084923 | 12.67% |
| 08 Sep 2023 | 227.70 | 223.88 | 229.72 | 218.72 | 62992 | 2.72% |
| 07 Sep 2023 | 221.66 | 233.60 | 235.60 | 216.80 | 80380 | -4.97% |
| 06 Sep 2023 | 233.25 | 231.07 | 235.96 | 228.26 | 82924 | 2.46% |
| 05 Sep 2023 | 227.66 | 217.99 | 236.74 | 217.42 | 265129 | 4.24% |
| 04 Sep 2023 | 218.40 | 217.60 | 220.78 | 213.20 | 36652 | 0.75% |
| 01 Sep 2023 | 216.78 | 220.27 | 221.00 | 215.31 | 24271 | -0.80% |
| 31 Aug 2023 | 218.53 | 220.99 | 221.86 | 216.91 | 20166 | 0.05% |
| 30 Aug 2023 | 218.42 | 218.54 | 221.39 | 217.16 | 19914 | 0.15% |
| 29 Aug 2023 | 218.09 | 219.79 | 221.80 | 216.67 | 22680 | -0.16% |
| 28 Aug 2023 | 218.44 | 216.58 | 222.00 | 216.00 | 72750 | 3.25% |
| 25 Aug 2023 | 211.57 | 214.20 | 218.00 | 209.36 | 28259 | 0.78% |
| 24 Aug 2023 | 209.93 | 217.00 | 217.00 | 209.22 | 20733 | -1.42% |
| 23 Aug 2023 | 212.96 | 219.60 | 219.80 | 212.40 | 27270 | -1.72% |
| 22 Aug 2023 | 216.69 | 219.12 | 220.78 | 216.00 | 19468 | -0.61% |
| 21 Aug 2023 | 218.02 | 218.48 | 223.99 | 216.23 | 45801 | -0.21% |
| 18 Aug 2023 | 218.48 | 224.00 | 224.06 | 216.00 | 23615 | -1.79% |
| 17 Aug 2023 | 222.46 | 221.38 | 224.00 | 219.81 | 24850 | 1.34% |
| 16 Aug 2023 | 219.51 | 217.75 | 223.00 | 216.21 | 22883 | 0.81% |
| 14 Aug 2023 | 217.75 | 219.52 | 225.24 | 216.14 | 59150 | -0.06% |
| 11 Aug 2023 | 217.88 | 217.50 | 220.80 | 214.41 | 14603 | 1.20% |
| 10 Aug 2023 | 215.30 | 220.30 | 222.39 | 214.81 | 29512 | -1.30% |
| 09 Aug 2023 | 218.14 | 214.00 | 223.60 | 213.20 | 38703 | 1.71% |
| 08 Aug 2023 | 214.48 | 226.80 | 232.49 | 203.00 | 185459 | -2.40% |
| 07 Aug 2023 | 219.76 | 219.63 | 228.94 | 217.65 | 56011 | 0.35% |
| 04 Aug 2023 | 218.99 | 215.74 | 224.60 | 215.06 | 25175 | 2.02% |
| 03 Aug 2023 | 214.66 | 214.35 | 215.89 | 211.55 | 8542 | 0.14% |
| 02 Aug 2023 | 214.36 | 219.65 | 219.67 | 208.60 | 18608 | -1.92% |
| 01 Aug 2023 | 218.55 | 221.60 | 222.59 | 217.89 | 16054 | -0.39% |
| 31 Jul 2023 | 219.40 | 212.32 | 220.00 | 212.32 | 17587 | 2.88% |
| 28 Jul 2023 | 213.26 | 214.15 | 218.64 | 210.00 | 21795 | 0.47% |
| 27 Jul 2023 | 212.26 | 217.00 | 217.70 | 211.02 | 8237 | -1.04% |
| 26 Jul 2023 | 214.50 | 215.62 | 221.77 | 213.00 | 11111 | -0.33% |
| 25 Jul 2023 | 215.22 | 217.01 | 226.20 | 214.20 | 35654 | -1.72% |
| 24 Jul 2023 | 218.98 | 217.81 | 222.00 | 216.40 | 22733 | 1.34% |
| 21 Jul 2023 | 216.08 | 216.40 | 217.43 | 214.40 | 12769 | 0.14% |
| 20 Jul 2023 | 215.78 | 214.78 | 217.40 | 213.40 | 20616 | 1.32% |
| 19 Jul 2023 | 212.96 | 213.78 | 217.59 | 210.61 | 20119 | 0.47% |
| 18 Jul 2023 | 211.97 | 221.40 | 222.68 | 210.01 | 40389 | -3.41% |
| 17 Jul 2023 | 219.46 | 220.80 | 228.94 | 216.00 | 90937 | 0.61% |
| 14 Jul 2023 | 218.12 | 209.94 | 227.00 | 207.63 | 179096 | 5.82% |
| 13 Jul 2023 | 206.13 | 209.76 | 211.40 | 205.58 | 13953 | -1.24% |
| 12 Jul 2023 | 208.71 | 211.97 | 213.55 | 207.53 | 12968 | -1.14% |
| 11 Jul 2023 | 211.12 | 205.45 | 213.98 | 205.45 | 27524 | 3.28% |
| 10 Jul 2023 | 204.42 | 210.00 | 211.88 | 203.01 | 26794 | -1.78% |
| 07 Jul 2023 | 208.13 | 210.59 | 211.50 | 206.41 | 20986 | -0.67% |
| 06 Jul 2023 | 209.54 | 210.00 | 213.49 | 207.64 | 36027 | 0.76% |
| 05 Jul 2023 | 207.95 | 209.60 | 214.78 | 204.02 | 101811 | -0.63% |
| 04 Jul 2023 | 209.27 | 222.00 | 222.00 | 206.60 | 168146 | -6.63% |
| 03 Jul 2023 | 224.13 | 187.60 | 224.68 | 187.60 | 1116851 | 19.70% |
| 30 Jun 2023 | 187.24 | 188.25 | 189.37 | 187.00 | 7926 | -0.04% |
| 28 Jun 2023 | 187.31 | 187.21 | 189.71 | 186.42 | 6285 | 0.09% |
| 27 Jun 2023 | 187.15 | 188.77 | 189.40 | 185.62 | 12054 | 0.13% |
| 26 Jun 2023 | 186.90 | 189.00 | 190.39 | 186.03 | 4994 | -0.30% |
| 23 Jun 2023 | 187.46 | 190.34 | 191.28 | 186.20 | 10992 | -1.52% |
| 22 Jun 2023 | 190.35 | 191.00 | 192.00 | 188.62 | 10067 | 0.12% |
| 21 Jun 2023 | 190.13 | 193.45 | 195.80 | 189.20 | 16132 | -1.22% |
| 20 Jun 2023 | 192.48 | 191.12 | 194.40 | 191.00 | 26806 | 0.75% |
| 19 Jun 2023 | 191.04 | 191.98 | 194.79 | 188.02 | 25745 | 0.34% |
| 16 Jun 2023 | 190.39 | 188.07 | 192.16 | 188.07 | 20142 | 1.74% |
| 15 Jun 2023 | 187.13 | 187.88 | 192.80 | 186.74 | 18923 | 0.10% |
| 14 Jun 2023 | 186.94 | 188.42 | 189.24 | 186.01 | 8911 | -0.29% |
| 13 Jun 2023 | 187.48 | 191.20 | 191.20 | 186.60 | 13889 | -1.13% |
| 12 Jun 2023 | 189.62 | 188.10 | 192.53 | 188.06 | 23363 | 1.31% |
| 09 Jun 2023 | 187.17 | 189.60 | 189.60 | 186.21 | 13114 | -0.31% |
| 08 Jun 2023 | 187.76 | 190.88 | 193.79 | 186.40 | 40707 | -1.01% |
| 07 Jun 2023 | 189.68 | 194.40 | 194.40 | 189.00 | 114936 | -3.16% |
| 06 Jun 2023 | 195.86 | 172.70 | 204.80 | 172.70 | 833926 | 13.42% |
| 05 Jun 2023 | 172.68 | 176.00 | 177.34 | 172.00 | 13602 | -1.22% |
| 02 Jun 2023 | 174.81 | 174.69 | 177.28 | 173.46 | 10057 | 1.18% |
| 01 Jun 2023 | 172.77 | 177.40 | 177.50 | 170.50 | 22330 | -2.41% |
| 31 May 2023 | 177.03 | 181.83 | 182.00 | 176.01 | 18481 | -1.18% |
| 30 May 2023 | 179.14 | 173.60 | 181.41 | 168.09 | 37846 | 2.62% |
| 29 May 2023 | 174.56 | 176.77 | 178.69 | 173.35 | 15142 | -0.76% |
| 26 May 2023 | 175.89 | 175.03 | 176.99 | 175.03 | 12995 | -0.34% |
| 25 May 2023 | 176.49 | 176.96 | 178.72 | 175.01 | 16093 | -0.13% |
| 24 May 2023 | 176.72 | 180.90 | 181.69 | 176.18 | 53184 | -2.74% |
| 23 May 2023 | 181.69 | 165.60 | 183.99 | 165.60 | 306023 | 9.56% |
| 22 May 2023 | 165.84 | 167.80 | 168.00 | 164.40 | 9423 | -0.13% |
| 19 May 2023 | 166.05 | 165.39 | 168.40 | 163.41 | 10976 | 0.34% |
| 18 May 2023 | 165.49 | 166.40 | 167.71 | 163.21 | 14648 | 0.50% |
| 17 May 2023 | 164.66 | 168.00 | 168.39 | 163.82 | 13685 | -1.88% |
| 16 May 2023 | 167.81 | 166.40 | 170.59 | 166.40 | 14900 | 0.11% |
| 15 May 2023 | 167.63 | 169.00 | 169.00 | 165.40 | 11981 | 0.32% |
| 12 May 2023 | 167.10 | 167.36 | 169.58 | 166.20 | 13721 | -1.68% |
| 11 May 2023 | 169.96 | 166.20 | 173.02 | 166.20 | 37379 | 2.43% |
| 10 May 2023 | 165.93 | 164.24 | 171.00 | 160.63 | 47966 | 0.28% |
| 09 May 2023 | 165.47 | 171.00 | 172.94 | 164.60 | 115274 | -4.56% |
| 08 May 2023 | 173.38 | 155.00 | 177.00 | 155.00 | 473589 | 14.28% |
| 05 May 2023 | 151.72 | 154.30 | 154.74 | 150.60 | 17367 | -1.67% |
| 04 May 2023 | 154.30 | 153.48 | 154.80 | 152.45 | 9929 | 1.00% |
| 03 May 2023 | 152.77 | 152.80 | 154.00 | 151.41 | 6049 | 0.45% |
| 02 May 2023 | 152.08 | 149.99 | 154.56 | 149.99 | 18360 | 1.87% |
| 28 Apr 2023 | 149.29 | 150.06 | 150.98 | 148.01 | 3330 | -0.01% |
| 27 Apr 2023 | 149.31 | 150.02 | 151.03 | 149.00 | 2730 | -0.64% |
| 26 Apr 2023 | 150.27 | 150.00 | 152.00 | 149.00 | 3614 | -0.73% |
| 25 Apr 2023 | 151.38 | 150.94 | 152.40 | 150.29 | 5132 | 0.73% |
| 24 Apr 2023 | 150.28 | 151.80 | 151.80 | 148.01 | 4975 | -0.34% |
| 21 Apr 2023 | 150.80 | 154.57 | 154.57 | 149.87 | 5013 | -1.74% |
| 20 Apr 2023 | 153.47 | 151.98 | 154.60 | 151.40 | 32699 | 2.05% |
| 19 Apr 2023 | 150.38 | 145.40 | 156.00 | 143.40 | 30209 | 2.40% |
| 18 Apr 2023 | 146.86 | 145.45 | 148.45 | 145.10 | 6383 | 1.16% |
| 17 Apr 2023 | 145.18 | 146.54 | 146.54 | 144.20 | 4660 | -0.17% |
| 13 Apr 2023 | 145.42 | 148.85 | 150.19 | 144.50 | 8489 | -1.63% |
| 12 Apr 2023 | 147.83 | 151.99 | 152.62 | 147.20 | 5905 | -1.71% |
| 11 Apr 2023 | 150.40 | 147.80 | 153.80 | 145.60 | 26387 | 2.42% |
| 10 Apr 2023 | 146.84 | 147.54 | 148.47 | 146.29 | 2576 | 0.39% |
| 06 Apr 2023 | 146.27 | 143.80 | 147.54 | 142.31 | 5488 | 1.81% |
| 05 Apr 2023 | 143.67 | 146.56 | 147.60 | 143.00 | 8143 | -1.93% |
| 03 Apr 2023 | 146.49 | 148.76 | 148.76 | 145.80 | 6811 | -1.53% |
| 31 Mar 2023 | 148.76 | 134.92 | 152.59 | 134.88 | 38683 | 10.36% |
| 29 Mar 2023 | 134.80 | 135.42 | 136.29 | 134.00 | 4142 | -0.13% |
| 28 Mar 2023 | 134.97 | 136.82 | 137.68 | 133.46 | 8899 | -1.14% |
| 27 Mar 2023 | 136.52 | 137.32 | 139.80 | 135.00 | 17610 | -1.27% |
| 24 Mar 2023 | 138.27 | 138.94 | 138.99 | 136.85 | 5929 | 0.24% |
| 23 Mar 2023 | 137.94 | 138.29 | 139.03 | 137.73 | 2859 | -0.25% |
| 22 Mar 2023 | 138.29 | 139.59 | 139.59 | 138.01 | 3411 | -0.01% |
| 21 Mar 2023 | 138.31 | 138.12 | 139.59 | 137.72 | 5060 | 0.07% |
| 20 Mar 2023 | 138.21 | 139.80 | 139.80 | 136.47 | 11305 | -0.75% |
| 17 Mar 2023 | 139.26 | 141.01 | 141.01 | 138.96 | 7496 | -0.26% |
| 16 Mar 2023 | 139.63 | 140.20 | 141.02 | 138.35 | 10172 | -1.08% |
| 15 Mar 2023 | 141.16 | 142.75 | 143.51 | 140.20 | 6122 | -1.11% |
| 14 Mar 2023 | 142.75 | 143.00 | 143.00 | 141.65 | 10513 | 0.36% |
| 13 Mar 2023 | 142.24 | 144.78 | 144.78 | 141.40 | 10178 | -0.88% |
| 10 Mar 2023 | 143.50 | 145.14 | 146.71 | 142.80 | 51060 | -1.21% |
| 09 Mar 2023 | 145.26 | 147.39 | 148.15 | 143.81 | 7003 | -0.47% |
| 08 Mar 2023 | 145.95 | 148.18 | 148.40 | 144.11 | 6545 | -1.50% |
| 06 Mar 2023 | 148.18 | 149.98 | 150.71 | 147.81 | 3228 | -0.12% |
| 03 Mar 2023 | 148.36 | 146.00 | 150.40 | 144.67 | 10925 | 3.08% |
| 02 Mar 2023 | 143.93 | 147.00 | 148.80 | 143.60 | 13410 | -1.05% |
| 01 Mar 2023 | 145.46 | 147.17 | 147.71 | 144.67 | 5015 | -0.54% |
| 28 Feb 2023 | 146.25 | 145.30 | 147.00 | 144.81 | 4882 | 0.61% |
| 27 Feb 2023 | 145.37 | 148.00 | 149.17 | 145.01 | 6234 | -2.49% |
| 24 Feb 2023 | 149.08 | 154.00 | 156.00 | 148.06 | 7770 | -2.17% |
| 23 Feb 2023 | 152.39 | 149.95 | 153.08 | 148.90 | 15902 | 2.58% |
| 22 Feb 2023 | 148.55 | 148.80 | 149.57 | 146.60 | 4956 | -0.38% |
| 21 Feb 2023 | 149.11 | 149.00 | 151.00 | 146.36 | 6953 | 0.76% |
| 20 Feb 2023 | 147.98 | 150.00 | 150.00 | 147.40 | 4662 | -0.18% |
| 17 Feb 2023 | 148.25 | 149.80 | 152.79 | 147.19 | 9706 | -2.07% |
| 16 Feb 2023 | 151.38 | 151.00 | 152.29 | 150.42 | 4629 | 0.39% |
| 15 Feb 2023 | 150.79 | 150.09 | 151.20 | 149.61 | 2661 | -0.07% |
| 14 Feb 2023 | 150.89 | 151.40 | 152.58 | 149.77 | 4887 | 0.05% |
| 13 Feb 2023 | 150.81 | 149.52 | 152.49 | 149.20 | 7697 | 1.36% |
| 10 Feb 2023 | 148.79 | 148.40 | 150.56 | 148.21 | 4702 | 0.20% |
| 09 Feb 2023 | 148.50 | 150.32 | 150.86 | 148.03 | 3732 | -0.26% |
| 08 Feb 2023 | 148.88 | 151.80 | 151.80 | 148.22 | 5624 | -0.94% |
| 07 Feb 2023 | 150.30 | 151.76 | 153.70 | 148.94 | 5739 | -0.31% |
| 06 Feb 2023 | 150.76 | 148.31 | 153.56 | 147.37 | 12108 | 2.66% |
| 03 Feb 2023 | 146.86 | 148.00 | 154.00 | 145.00 | 24176 | -0.19% |
| 02 Feb 2023 | 147.14 | 149.50 | 152.09 | 146.12 | 8539 | -3.66% |
| 01 Feb 2023 | 152.73 | 154.11 | 155.07 | 150.00 | 19876 | 0.09% |
| 31 Jan 2023 | 152.59 | 155.00 | 157.80 | 150.60 | 75396 | 5.37% |
| 30 Jan 2023 | 144.82 | 144.00 | 147.00 | 141.04 | 14218 | 0.88% |
| 27 Jan 2023 | 143.55 | 146.02 | 148.25 | 142.78 | 13448 | -2.99% |
| 25 Jan 2023 | 147.98 | 148.38 | 148.38 | 147.00 | 9597 | -0.32% |
| 24 Jan 2023 | 148.45 | 152.00 | 153.80 | 147.20 | 7430 | -1.93% |
| 23 Jan 2023 | 151.37 | 151.00 | 152.38 | 150.61 | 4778 | -0.09% |
| 20 Jan 2023 | 151.51 | 150.32 | 154.23 | 150.32 | 17326 | 1.06% |
| 19 Jan 2023 | 149.92 | 152.59 | 155.79 | 148.40 | 13848 | -1.75% |
| 18 Jan 2023 | 152.59 | 153.65 | 154.37 | 151.60 | 6596 | -0.69% |
| 17 Jan 2023 | 153.65 | 148.07 | 157.98 | 147.90 | 98599 | 4.80% |
| 16 Jan 2023 | 146.61 | 148.97 | 148.97 | 146.24 | 8300 | -1.58% |
| 13 Jan 2023 | 148.97 | 150.80 | 150.80 | 148.20 | 3952 | -1.38% |
| 12 Jan 2023 | 151.06 | 149.48 | 151.76 | 149.42 | 5913 | 1.06% |
| 11 Jan 2023 | 149.48 | 147.59 | 152.40 | 147.57 | 6396 | 1.65% |
| 10 Jan 2023 | 147.05 | 151.00 | 151.35 | 146.26 | 7203 | -2.25% |
| 09 Jan 2023 | 150.43 | 143.12 | 153.88 | 143.12 | 23039 | 5.15% |
| 06 Jan 2023 | 143.06 | 146.70 | 147.60 | 142.00 | 22025 | -2.48% |
| 05 Jan 2023 | 146.70 | 148.80 | 150.40 | 145.80 | 10224 | -1.66% |
| 04 Jan 2023 | 149.18 | 150.10 | 152.69 | 148.73 | 8080 | -1.59% |
| 03 Jan 2023 | 151.59 | 153.39 | 154.58 | 151.00 | 3112 | -0.99% |
| 02 Jan 2023 | 153.11 | 154.44 | 156.14 | 152.20 | 15490 | -1.85% |
| 30 Dec 2022 | 155.99 | 155.40 | 156.94 | 155.00 | 10039 | 1.26% |
| 29 Dec 2022 | 154.05 | 148.99 | 156.25 | 148.52 | 19287 | 2.37% |
| 28 Dec 2022 | 150.49 | 148.78 | 153.03 | 147.20 | 15388 | 1.91% |
| 27 Dec 2022 | 147.67 | 150.00 | 152.69 | 146.40 | 14718 | 0.14% |
| 26 Dec 2022 | 147.47 | 141.04 | 149.80 | 140.23 | 21460 | 4.56% |
| 23 Dec 2022 | 141.04 | 144.76 | 144.76 | 140.34 | 20648 | -2.82% |
| 22 Dec 2022 | 145.14 | 151.80 | 152.40 | 142.46 | 29857 | -3.12% |
| 21 Dec 2022 | 149.81 | 156.74 | 158.88 | 149.18 | 27579 | -3.67% |
| 20 Dec 2022 | 155.52 | 162.00 | 162.39 | 152.48 | 37696 | -4.09% |
| 19 Dec 2022 | 162.16 | 166.40 | 169.49 | 161.00 | 24903 | -2.12% |
| 16 Dec 2022 | 165.67 | 168.99 | 169.39 | 165.11 | 18014 | -0.73% |
| 15 Dec 2022 | 166.89 | 172.80 | 173.76 | 165.79 | 29073 | -3.96% |
| 14 Dec 2022 | 173.77 | 174.31 | 178.19 | 172.23 | 55045 | -0.24% |
| 13 Dec 2022 | 174.19 | 163.84 | 191.66 | 163.80 | 220322 | 7.24% |
| 12 Dec 2022 | 162.43 | 164.98 | 164.98 | 161.59 | 15291 | 1.01% |
| 09 Dec 2022 | 160.80 | 166.96 | 167.69 | 159.01 | 16333 | -3.73% |
| 08 Dec 2022 | 167.03 | 163.56 | 168.60 | 162.93 | 25777 | 2.12% |
| 07 Dec 2022 | 163.56 | 168.00 | 168.53 | 162.40 | 17820 | -2.61% |
| 06 Dec 2022 | 167.94 | 159.89 | 170.54 | 159.80 | 39530 | 5.01% |
| 05 Dec 2022 | 159.93 | 164.40 | 164.40 | 158.11 | 19705 | -2.06% |
| 02 Dec 2022 | 163.30 | 164.99 | 166.64 | 162.21 | 11985 | -2.40% |
| 01 Dec 2022 | 167.32 | 166.68 | 169.86 | 162.01 | 49657 | 1.03% |
| 30 Nov 2022 | 165.62 | 168.40 | 170.00 | 163.69 | 96002 | 0.32% |
| 29 Nov 2022 | 165.09 | 150.00 | 167.00 | 150.00 | 212667 | 9.32% |
| 28 Nov 2022 | 151.01 | 155.80 | 155.80 | 150.23 | 10627 | -2.16% |
| 25 Nov 2022 | 154.35 | 150.64 | 155.00 | 150.64 | 13910 | 1.25% |
| 24 Nov 2022 | 152.44 | 154.92 | 156.00 | 150.21 | 23311 | -0.73% |
| 23 Nov 2022 | 153.56 | 150.50 | 154.99 | 149.00 | 14501 | 2.11% |
| 22 Nov 2022 | 150.39 | 143.84 | 156.00 | 142.89 | 100162 | 5.26% |
| 21 Nov 2022 | 142.88 | 141.66 | 145.00 | 140.54 | 12677 | 1.22% |
| 18 Nov 2022 | 141.16 | 146.13 | 146.13 | 140.40 | 15611 | -2.45% |
| 17 Nov 2022 | 144.70 | 147.53 | 147.53 | 143.80 | 4578 | -0.45% |
| 16 Nov 2022 | 145.35 | 148.00 | 149.79 | 144.22 | 13400 | -2.24% |
| 15 Nov 2022 | 148.68 | 150.34 | 150.41 | 148.00 | 4038 | -0.17% |
| 14 Nov 2022 | 148.94 | 153.54 | 153.54 | 148.33 | 9064 | -2.17% |
| 11 Nov 2022 | 152.25 | 150.94 | 156.00 | 147.05 | 16794 | 2.35% |
| 10 Nov 2022 | 148.76 | 156.60 | 159.00 | 148.40 | 26475 | -3.99% |
| 09 Nov 2022 | 154.95 | 149.96 | 157.10 | 146.82 | 50097 | 4.18% |
| 07 Nov 2022 | 148.74 | 142.98 | 152.00 | 141.75 | 55174 | 4.69% |
| 04 Nov 2022 | 142.07 | 142.20 | 143.00 | 140.80 | 4517 | 0.77% |
| 03 Nov 2022 | 140.99 | 142.01 | 143.19 | 140.60 | 4031 | -0.72% |
| 02 Nov 2022 | 142.01 | 143.00 | 143.00 | 141.60 | 2601 | -0.20% |
| 01 Nov 2022 | 142.29 | 143.00 | 143.38 | 141.40 | 3808 | 0.04% |
| 31 Oct 2022 | 142.23 | 142.24 | 142.99 | 140.80 | 7234 | 0.50% |
| 28 Oct 2022 | 141.52 | 142.80 | 142.80 | 140.74 | 3413 | 0.23% |
| 27 Oct 2022 | 141.20 | 144.39 | 144.39 | 139.99 | 10149 | -1.24% |
| 25 Oct 2022 | 142.98 | 143.96 | 144.34 | 142.02 | 3588 | 0.21% |
| 24 Oct 2022 | 142.68 | 142.04 | 143.80 | 142.00 | 2059 | 0.87% |
| 21 Oct 2022 | 141.45 | 143.99 | 144.00 | 141.00 | 4740 | -0.81% |
| 20 Oct 2022 | 142.61 | 144.00 | 144.00 | 141.81 | 3261 | -0.01% |
| 19 Oct 2022 | 142.62 | 148.00 | 148.00 | 141.60 | 8545 | -2.43% |
| 18 Oct 2022 | 146.17 | 143.20 | 147.00 | 139.82 | 24921 | 2.65% |
| 17 Oct 2022 | 142.39 | 142.96 | 142.96 | 140.00 | 6865 | 0.41% |
| 14 Oct 2022 | 141.81 | 141.80 | 143.18 | 141.47 | 6379 | 1.44% |
| 13 Oct 2022 | 139.80 | 142.86 | 142.86 | 139.20 | 8287 | -1.17% |
| 12 Oct 2022 | 141.46 | 142.54 | 143.96 | 141.40 | 1953 | -0.88% |
| 11 Oct 2022 | 142.72 | 142.75 | 144.72 | 141.82 | 22719 | 0.49% |
| 10 Oct 2022 | 142.03 | 141.33 | 142.72 | 140.01 | 9420 | 0.50% |
| 07 Oct 2022 | 141.33 | 142.27 | 143.00 | 140.56 | 10918 | -0.66% |
| 06 Oct 2022 | 142.27 | 145.21 | 145.21 | 139.73 | 48947 | -1.05% |
| 04 Oct 2022 | 143.78 | 143.99 | 149.00 | 142.19 | 14333 | 0.84% |
| 03 Oct 2022 | 142.58 | 146.07 | 146.72 | 141.60 | 7235 | -2.82% |
| 30 Sep 2022 | 146.72 | 141.20 | 155.22 | 140.82 | 69000 | 2.37% |
| 29 Sep 2022 | 143.33 | 140.32 | 144.00 | 138.72 | 53176 | 2.35% |
| 28 Sep 2022 | 140.04 | 138.76 | 140.78 | 136.41 | 7870 | 0.92% |
| 27 Sep 2022 | 138.76 | 139.20 | 140.75 | 137.59 | 6032 | 0.40% |
| 26 Sep 2022 | 138.21 | 144.60 | 144.60 | 136.22 | 13701 | -3.57% |
| 23 Sep 2022 | 143.32 | 144.00 | 145.20 | 141.33 | 21098 | -0.40% |
| 22 Sep 2022 | 143.90 | 139.32 | 144.98 | 139.32 | 22939 | 3.29% |
| 21 Sep 2022 | 139.31 | 140.96 | 141.40 | 136.41 | 14881 | -0.51% |
| 20 Sep 2022 | 140.02 | 142.60 | 142.60 | 139.59 | 9837 | 0.04% |
| 19 Sep 2022 | 139.96 | 141.40 | 141.80 | 138.22 | 8160 | 0.45% |
| 16 Sep 2022 | 139.33 | 142.20 | 143.77 | 138.16 | 19952 | -2.12% |
| 15 Sep 2022 | 142.35 | 143.40 | 145.40 | 141.62 | 14358 | 0.87% |
| 14 Sep 2022 | 141.12 | 142.79 | 143.27 | 140.40 | 13976 | -1.30% |
| 13 Sep 2022 | 142.98 | 143.00 | 146.00 | 140.84 | 20375 | 0.87% |
| 12 Sep 2022 | 141.75 | 142.92 | 144.00 | 141.00 | 12509 | -0.39% |
| 09 Sep 2022 | 142.31 | 142.19 | 143.80 | 140.00 | 11868 | 1.08% |
| 08 Sep 2022 | 140.79 | 142.41 | 145.00 | 140.40 | 13815 | -0.16% |
| 07 Sep 2022 | 141.01 | 141.13 | 142.00 | 139.39 | 8086 | -0.09% |
| 06 Sep 2022 | 141.13 | 145.22 | 145.75 | 140.00 | 12207 | -1.84% |
| 05 Sep 2022 | 143.78 | 143.25 | 145.80 | 143.00 | 6962 | -0.48% |
| 02 Sep 2022 | 144.47 | 146.32 | 147.00 | 144.00 | 5148 | 0.28% |
| 01 Sep 2022 | 144.07 | 147.60 | 147.60 | 143.36 | 11238 | -0.72% |
| 30 Aug 2022 | 145.11 | 139.40 | 148.20 | 139.40 | 34814 | 3.85% |
| 29 Aug 2022 | 139.73 | 138.60 | 140.00 | 138.00 | 6589 | -0.30% |
| 26 Aug 2022 | 140.15 | 139.41 | 141.34 | 139.41 | 6420 | 0.54% |
| 25 Aug 2022 | 139.40 | 140.24 | 141.63 | 138.39 | 10932 | -0.60% |
| 24 Aug 2022 | 140.24 | 141.90 | 142.40 | 138.00 | 10761 | -0.74% |
| 23 Aug 2022 | 141.29 | 140.01 | 143.80 | 139.27 | 10592 | 0.91% |
| 22 Aug 2022 | 140.01 | 141.36 | 141.36 | 138.00 | 15021 | -0.06% |
| 19 Aug 2022 | 140.09 | 142.20 | 142.40 | 139.05 | 14323 | -1.24% |
| 18 Aug 2022 | 141.85 | 140.04 | 142.80 | 140.04 | 7544 | 0.13% |
| 17 Aug 2022 | 141.66 | 141.53 | 144.40 | 140.72 | 17465 | 0.16% |
| 16 Aug 2022 | 141.43 | 143.36 | 143.36 | 140.40 | 12164 | 0.39% |
| 12 Aug 2022 | 140.88 | 141.80 | 142.62 | 139.44 | 10863 | -0.07% |
| 11 Aug 2022 | 140.98 | 141.15 | 143.00 | 138.01 | 21857 | 0.87% |
| 10 Aug 2022 | 139.77 | 142.40 | 143.46 | 139.10 | 15573 | -1.85% |
| 08 Aug 2022 | 142.40 | 144.00 | 145.39 | 141.60 | 12020 | -0.99% |
| 05 Aug 2022 | 143.82 | 146.60 | 148.81 | 143.03 | 29214 | -3.20% |
| 04 Aug 2022 | 148.58 | 151.00 | 165.26 | 146.07 | 246422 | 1.94% |
| 03 Aug 2022 | 145.75 | 139.18 | 146.75 | 138.56 | 191315 | 5.19% |
| 02 Aug 2022 | 138.56 | 142.00 | 142.00 | 137.16 | 11835 | -1.58% |
| 01 Aug 2022 | 140.78 | 141.00 | 142.00 | 139.82 | 4923 | 0.69% |
| 29 Jul 2022 | 139.81 | 138.30 | 140.78 | 138.00 | 18823 | -2.18% |
| 28 Jul 2022 | 142.92 | 144.94 | 146.72 | 142.45 | 11035 | -0.43% |
| 27 Jul 2022 | 143.54 | 142.00 | 145.00 | 138.00 | 93452 | 2.11% |
| 26 Jul 2022 | 140.57 | 139.64 | 144.00 | 137.26 | 35035 | 0.71% |
| 25 Jul 2022 | 139.58 | 142.00 | 142.00 | 137.98 | 7591 | -0.37% |
| 22 Jul 2022 | 140.10 | 142.60 | 142.60 | 139.60 | 6841 | -0.90% |
| 21 Jul 2022 | 141.37 | 141.99 | 142.40 | 140.22 | 9337 | 0.55% |
| 20 Jul 2022 | 140.59 | 140.72 | 142.00 | 140.00 | 6226 | 0.21% |
| 19 Jul 2022 | 140.30 | 140.52 | 142.80 | 139.60 | 6138 | -0.16% |
| 18 Jul 2022 | 140.52 | 145.00 | 145.00 | 140.00 | 7450 | -1.43% |
| 15 Jul 2022 | 142.56 | 141.92 | 144.00 | 141.31 | 9450 | 0.56% |
| 14 Jul 2022 | 141.77 | 143.80 | 143.80 | 140.40 | 2077 | 0.20% |
| 13 Jul 2022 | 141.48 | 145.20 | 145.23 | 140.27 | 3818 | -1.59% |
| 12 Jul 2022 | 143.77 | 140.99 | 144.00 | 140.98 | 3634 | 1.96% |
| 11 Jul 2022 | 141.01 | 144.40 | 145.00 | 140.00 | 6673 | -0.42% |
| 08 Jul 2022 | 141.60 | 142.04 | 144.80 | 141.00 | 4905 | -0.27% |
| 07 Jul 2022 | 141.98 | 141.80 | 142.00 | 140.50 | 5425 | 0.94% |
| 06 Jul 2022 | 140.66 | 140.16 | 141.90 | 139.76 | 2056 | 0.41% |
| 05 Jul 2022 | 140.09 | 144.00 | 144.00 | 139.60 | 7441 | -1.41% |
| 04 Jul 2022 | 142.09 | 143.00 | 143.99 | 141.60 | 2489 | 0.28% |
| 01 Jul 2022 | 141.69 | 145.91 | 145.91 | 140.82 | 3907 | -1.92% |
| 30 Jun 2022 | 144.47 | 145.27 | 147.84 | 143.69 | 4640 | -1.47% |
| 29 Jun 2022 | 146.62 | 143.60 | 148.15 | 141.60 | 5282 | 2.95% |
| 28 Jun 2022 | 142.42 | 142.12 | 143.00 | 141.97 | 2673 | -0.56% |
| 27 Jun 2022 | 143.22 | 142.40 | 144.00 | 141.97 | 6503 | 1.36% |
| 24 Jun 2022 | 141.30 | 143.00 | 143.00 | 139.56 | 4107 | 1.74% |
| 23 Jun 2022 | 138.88 | 132.12 | 139.99 | 131.61 | 3184 | 4.74% |
| 22 Jun 2022 | 132.60 | 133.60 | 133.60 | 132.00 | 3444 | -0.99% |
| 21 Jun 2022 | 133.92 | 131.20 | 135.91 | 130.88 | 7057 | 2.11% |
| 20 Jun 2022 | 131.15 | 138.00 | 138.00 | 130.00 | 8456 | -4.44% |
| 17 Jun 2022 | 137.25 | 138.12 | 138.80 | 136.00 | 8433 | -1.68% |
| 16 Jun 2022 | 139.59 | 146.64 | 146.64 | 138.02 | 11495 | -2.87% |
| 15 Jun 2022 | 143.72 | 143.65 | 146.39 | 143.54 | 3616 | 0.15% |
| 14 Jun 2022 | 143.51 | 144.60 | 147.77 | 143.31 | 10908 | -1.85% |
| 13 Jun 2022 | 146.22 | 154.19 | 154.25 | 144.51 | 9262 | -4.26% |
| 10 Jun 2022 | 152.73 | 154.20 | 154.74 | 152.00 | 3564 | -0.91% |
| 09 Jun 2022 | 154.14 | 154.60 | 156.05 | 151.76 | 4006 | -0.25% |
| 08 Jun 2022 | 154.52 | 155.10 | 155.93 | 153.05 | 4225 | -0.94% |
| 07 Jun 2022 | 155.99 | 156.20 | 160.58 | 154.31 | 7275 | 0.79% |
| 06 Jun 2022 | 154.76 | 153.99 | 157.09 | 153.10 | 8251 | 0.66% |
| 03 Jun 2022 | 153.75 | 159.59 | 159.94 | 152.17 | 8554 | -2.70% |
| 02 Jun 2022 | 158.02 | 157.94 | 158.74 | 156.09 | 8149 | 0.64% |
| 01 Jun 2022 | 157.01 | 160.49 | 161.93 | 156.17 | 10651 | -2.17% |
| 31 May 2022 | 160.49 | 160.74 | 165.56 | 159.32 | 19730 | -2.97% |
| 30 May 2022 | 165.41 | 145.94 | 169.75 | 143.23 | 186512 | 14.18% |
| 27 May 2022 | 144.87 | 142.84 | 149.99 | 139.24 | 13335 | 0.81% |
| 26 May 2022 | 143.70 | 144.32 | 145.73 | 138.59 | 12228 | -0.13% |
| 25 May 2022 | 143.88 | 149.01 | 152.74 | 141.45 | 38683 | -3.46% |
| 24 May 2022 | 149.03 | 152.79 | 153.00 | 144.08 | 31229 | 1.55% |
| 23 May 2022 | 146.76 | 141.00 | 153.00 | 140.00 | 232618 | 1.44% |
| 20 May 2022 | 144.67 | 145.71 | 146.11 | 142.53 | 5422 | 2.64% |
| 19 May 2022 | 140.95 | 145.40 | 145.40 | 140.15 | 13816 | -3.11% |
| 18 May 2022 | 145.47 | 144.48 | 148.00 | 143.73 | 9695 | 1.46% |
| 17 May 2022 | 143.37 | 142.40 | 144.94 | 142.40 | 4666 | 1.04% |
| 16 May 2022 | 141.90 | 145.72 | 148.00 | 141.01 | 3545 | -1.58% |
| 13 May 2022 | 144.18 | 142.97 | 145.00 | 141.57 | 5784 | 1.84% |
| 12 May 2022 | 141.57 | 143.40 | 143.40 | 138.61 | 12219 | -1.34% |
| 11 May 2022 | 143.50 | 147.52 | 148.28 | 142.00 | 11946 | -2.63% |
| 10 May 2022 | 147.37 | 151.69 | 152.63 | 144.56 | 5889 | -1.88% |
| 09 May 2022 | 150.20 | 151.60 | 152.58 | 148.41 | 13703 | 0.20% |
| 06 May 2022 | 149.90 | 151.19 | 151.89 | 145.99 | 31545 | -0.33% |
| 05 May 2022 | 150.39 | 153.00 | 153.00 | 148.80 | 9037 | -0.56% |
| 04 May 2022 | 151.23 | 155.00 | 157.28 | 149.66 | 20604 | 1.05% |
| 02 May 2022 | 149.66 | 151.59 | 151.60 | 149.04 | 5016 | -1.27% |
| 29 Apr 2022 | 151.59 | 154.38 | 154.70 | 150.78 | 7343 | -0.48% |
| 28 Apr 2022 | 152.32 | 155.00 | 155.00 | 151.21 | 9104 | -1.11% |
| 27 Apr 2022 | 154.03 | 157.99 | 158.00 | 153.00 | 5247 | -0.95% |
| 26 Apr 2022 | 155.50 | 156.41 | 158.87 | 155.20 | 5068 | 1.00% |
| 25 Apr 2022 | 153.96 | 154.04 | 156.80 | 151.51 | 10848 | -1.23% |
| 22 Apr 2022 | 155.88 | 160.60 | 160.60 | 155.40 | 7560 | -2.58% |
| 21 Apr 2022 | 160.01 | 156.80 | 160.99 | 156.80 | 8648 | 2.33% |
| 20 Apr 2022 | 156.37 | 159.99 | 162.18 | 155.60 | 12477 | -2.27% |
| 19 Apr 2022 | 160.00 | 159.64 | 168.74 | 157.00 | 30382 | 0.34% |
| 18 Apr 2022 | 159.46 | 161.00 | 161.00 | 157.42 | 11572 | -1.99% |
| 13 Apr 2022 | 162.70 | 160.42 | 166.00 | 160.42 | 8356 | 0.10% |
| 12 Apr 2022 | 162.53 | 164.85 | 166.00 | 158.58 | 17773 | -0.23% |
| 11 Apr 2022 | 162.91 | 165.60 | 165.69 | 162.11 | 12076 | -0.29% |
| 08 Apr 2022 | 163.39 | 156.03 | 165.80 | 156.03 | 77684 | 6.00% |
| 07 Apr 2022 | 154.14 | 153.85 | 156.60 | 153.00 | 6314 | -0.20% |
| 06 Apr 2022 | 154.45 | 156.00 | 157.88 | 152.24 | 8779 | 0.33% |
| 05 Apr 2022 | 153.94 | 157.40 | 157.40 | 153.20 | 9879 | -0.76% |
| 04 Apr 2022 | 155.12 | 159.00 | 159.57 | 154.00 | 13985 | -0.72% |
| 01 Apr 2022 | 156.25 | 155.65 | 159.60 | 151.24 | 22962 | 0.39% |
| 31 Mar 2022 | 155.65 | 146.00 | 157.60 | 143.07 | 49832 | 7.97% |
| 30 Mar 2022 | 144.16 | 139.00 | 147.80 | 137.95 | 29078 | 5.86% |
| 29 Mar 2022 | 136.18 | 139.20 | 140.99 | 135.22 | 21403 | -1.33% |
| 28 Mar 2022 | 138.02 | 141.92 | 145.00 | 137.00 | 131776 | -2.70% |
| 25 Mar 2022 | 141.85 | 144.00 | 144.37 | 141.60 | 9233 | -1.22% |
| 24 Mar 2022 | 143.60 | 146.78 | 147.60 | 142.40 | 15505 | -2.11% |
| 23 Mar 2022 | 146.69 | 147.60 | 149.98 | 146.00 | 10275 | -0.07% |
| 22 Mar 2022 | 146.80 | 145.78 | 148.00 | 141.80 | 16092 | 0.59% |
| 21 Mar 2022 | 145.94 | 146.22 | 147.80 | 145.15 | 7732 | 0.82% |
| 17 Mar 2022 | 144.76 | 145.64 | 147.84 | 143.50 | 9327 | 0.12% |
| 16 Mar 2022 | 144.58 | 143.18 | 146.80 | 141.39 | 12905 | 3.21% |
| 15 Mar 2022 | 140.08 | 142.62 | 143.32 | 139.20 | 4770 | -0.79% |
| 14 Mar 2022 | 141.20 | 142.20 | 145.00 | 140.40 | 12279 | -0.82% |
| 11 Mar 2022 | 142.37 | 143.00 | 144.00 | 141.50 | 16929 | -0.26% |
| 10 Mar 2022 | 142.74 | 148.38 | 149.78 | 140.57 | 24346 | -2.84% |
| 09 Mar 2022 | 146.91 | 139.38 | 150.00 | 139.00 | 18283 | 5.99% |
| 08 Mar 2022 | 138.61 | 138.25 | 141.70 | 136.91 | 6566 | 0.26% |
| 07 Mar 2022 | 138.25 | 142.18 | 142.18 | 137.62 | 9590 | -2.85% |
| 04 Mar 2022 | 142.31 | 144.00 | 146.96 | 141.20 | 9598 | -1.54% |
| 03 Mar 2022 | 144.53 | 147.00 | 150.99 | 142.98 | 6648 | -0.69% |
| 02 Mar 2022 | 145.53 | 146.98 | 150.29 | 144.48 | 61392 | -0.99% |
| 28 Feb 2022 | 146.99 | 145.47 | 149.00 | 140.58 | 7112 | 1.04% |
| 25 Feb 2022 | 145.47 | 140.64 | 147.16 | 140.08 | 19579 | 4.39% |
| 24 Feb 2022 | 139.35 | 145.06 | 147.99 | 138.00 | 18617 | -6.09% |
| 23 Feb 2022 | 148.38 | 145.42 | 152.20 | 145.42 | 15129 | 2.21% |
| 22 Feb 2022 | 145.17 | 145.00 | 147.60 | 142.00 | 18757 | -2.76% |
| 21 Feb 2022 | 149.29 | 156.80 | 157.48 | 147.00 | 13892 | -5.19% |
| 18 Feb 2022 | 157.47 | 154.32 | 158.80 | 152.63 | 7999 | 2.29% |
| 17 Feb 2022 | 153.95 | 158.68 | 160.00 | 151.04 | 12540 | -2.51% |
| 16 Feb 2022 | 157.91 | 161.58 | 163.00 | 156.80 | 14808 | -0.70% |
| 15 Feb 2022 | 159.02 | 158.32 | 161.18 | 157.16 | 11077 | 0.47% |
| 14 Feb 2022 | 158.28 | 158.04 | 164.01 | 156.00 | 13818 | -4.08% |
| 11 Feb 2022 | 165.02 | 166.60 | 167.96 | 164.06 | 4801 | -0.98% |
| 10 Feb 2022 | 166.66 | 169.97 | 169.97 | 166.06 | 6168 | -0.58% |
| 09 Feb 2022 | 167.64 | 166.37 | 169.60 | 165.06 | 7166 | 1.76% |
| 08 Feb 2022 | 164.74 | 165.69 | 168.32 | 162.46 | 7182 | -0.96% |
| 07 Feb 2022 | 166.34 | 170.00 | 174.48 | 165.00 | 10983 | -2.19% |
| 04 Feb 2022 | 170.06 | 171.60 | 175.00 | 169.00 | 9132 | -1.13% |
| 03 Feb 2022 | 172.01 | 171.00 | 175.00 | 170.50 | 11023 | 0.89% |
| 02 Feb 2022 | 170.49 | 173.70 | 175.60 | 167.40 | 14098 | -0.67% |
| 01 Feb 2022 | 171.64 | 170.30 | 177.70 | 170.20 | 21420 | -0.81% |
| 31 Jan 2022 | 173.04 | 175.60 | 175.60 | 170.00 | 22635 | -0.06% |
| 28 Jan 2022 | 173.15 | 173.43 | 175.25 | 172.01 | 16383 | -0.16% |
| 27 Jan 2022 | 173.43 | 173.00 | 174.00 | 168.99 | 25887 | -0.31% |
| 25 Jan 2022 | 173.97 | 171.33 | 175.73 | 165.88 | 35859 | 1.54% |
| 24 Jan 2022 | 171.33 | 171.06 | 175.00 | 165.20 | 24986 | -0.80% |
| 21 Jan 2022 | 172.72 | 176.55 | 176.55 | 172.25 | 8574 | -2.17% |
| 20 Jan 2022 | 176.55 | 173.40 | 178.59 | 172.00 | 12048 | 1.15% |
| 19 Jan 2022 | 174.54 | 175.00 | 175.70 | 172.00 | 6941 | -0.05% |
| 18 Jan 2022 | 174.63 | 182.98 | 183.40 | 171.00 | 42025 | -2.64% |
| 17 Jan 2022 | 179.37 | 165.56 | 182.00 | 161.80 | 101602 | 8.41% |
| 14 Jan 2022 | 165.46 | 164.45 | 167.47 | 164.40 | 19063 | 0.01% |
| 13 Jan 2022 | 165.44 | 166.40 | 171.60 | 164.17 | 38993 | -0.81% |
| 12 Jan 2022 | 166.79 | 168.40 | 171.15 | 165.60 | 41530 | -1.30% |
| 11 Jan 2022 | 168.98 | 171.65 | 173.60 | 168.20 | 25078 | -1.65% |
| 10 Jan 2022 | 171.82 | 173.97 | 177.94 | 171.00 | 19678 | -0.36% |
| 07 Jan 2022 | 172.44 | 177.40 | 178.87 | 169.45 | 64483 | -1.83% |
| 06 Jan 2022 | 175.66 | 176.80 | 180.80 | 172.40 | 103335 | -0.92% |
| 05 Jan 2022 | 177.30 | 169.64 | 178.18 | 169.21 | 51496 | 3.43% |
| 04 Jan 2022 | 171.42 | 167.94 | 173.90 | 163.15 | 554401 | 2.07% |
| 03 Jan 2022 | 167.94 | 161.47 | 170.48 | 160.00 | 31635 | 4.02% |
| 31 Dec 2021 | 161.45 | 154.02 | 164.00 | 154.02 | 28415 | 4.19% |
| 30 Dec 2021 | 154.95 | 156.95 | 156.95 | 154.03 | 8983 | -0.84% |
| 29 Dec 2021 | 156.26 | 156.04 | 156.95 | 155.17 | 6609 | 0.02% |
| 28 Dec 2021 | 156.23 | 157.00 | 158.17 | 154.09 | 27002 | 0.12% |
| 27 Dec 2021 | 156.04 | 157.00 | 159.70 | 154.23 | 29181 | -2.44% |
| 24 Dec 2021 | 159.94 | 159.96 | 160.98 | 158.28 | 4732 | 0.60% |
| 23 Dec 2021 | 158.98 | 162.60 | 162.60 | 158.40 | 8411 | -0.29% |
| 22 Dec 2021 | 159.45 | 160.60 | 160.88 | 156.45 | 7810 | 1.35% |
| 21 Dec 2021 | 157.33 | 158.06 | 159.99 | 155.02 | 8870 | 0.12% |
| 20 Dec 2021 | 157.14 | 158.37 | 158.74 | 152.21 | 20726 | -1.28% |
| 17 Dec 2021 | 159.18 | 163.24 | 163.48 | 156.72 | 22708 | -2.43% |
| 16 Dec 2021 | 163.15 | 166.62 | 167.00 | 161.00 | 15761 | -0.12% |
| 15 Dec 2021 | 163.35 | 166.00 | 167.31 | 163.00 | 11393 | -1.76% |
| 14 Dec 2021 | 166.28 | 169.62 | 171.30 | 165.88 | 10699 | -1.27% |
| 13 Dec 2021 | 168.42 | 172.60 | 174.00 | 167.08 | 13700 | -0.48% |
| 10 Dec 2021 | 169.23 | 171.44 | 172.81 | 166.40 | 36256 | -1.29% |
| 09 Dec 2021 | 171.44 | 174.20 | 177.20 | 170.46 | 38071 | -0.92% |
| 08 Dec 2021 | 173.04 | 182.90 | 185.00 | 171.92 | 139020 | -5.38% |
| 07 Dec 2021 | 182.88 | 166.21 | 188.00 | 164.20 | 568693 | 11.35% |
| 06 Dec 2021 | 164.24 | 164.41 | 168.82 | 161.10 | 9177 | -0.10% |
| 03 Dec 2021 | 164.41 | 165.87 | 166.87 | 162.00 | 9770 | -0.39% |
| 02 Dec 2021 | 165.06 | 164.95 | 166.39 | 163.32 | 5704 | 0.55% |
| 01 Dec 2021 | 164.15 | 162.00 | 164.80 | 160.23 | 9591 | 1.33% |
| 30 Nov 2021 | 162.00 | 162.00 | 165.94 | 160.38 | 7909 | -0.53% |
| 29 Nov 2021 | 162.86 | 170.00 | 170.00 | 160.00 | 20928 | -4.63% |
| 26 Nov 2021 | 170.77 | 166.75 | 175.90 | 165.54 | 69286 | 2.26% |
| 25 Nov 2021 | 166.99 | 163.24 | 170.00 | 163.10 | 8971 | 1.53% |
| 24 Nov 2021 | 164.47 | 168.00 | 168.55 | 162.78 | 13058 | -1.02% |
| 23 Nov 2021 | 166.16 | 168.00 | 168.00 | 162.47 | 8278 | 0.62% |
| 22 Nov 2021 | 165.14 | 166.05 | 169.97 | 159.60 | 17348 | -1.54% |
| 18 Nov 2021 | 167.72 | 167.68 | 171.00 | 164.00 | 9577 | 0.13% |
| 17 Nov 2021 | 167.51 | 169.44 | 170.00 | 167.00 | 3860 | -1.17% |
| 16 Nov 2021 | 169.49 | 167.30 | 171.36 | 167.00 | 6142 | 0.23% |
| 15 Nov 2021 | 169.10 | 172.00 | 173.74 | 166.20 | 8934 | -0.68% |
| 12 Nov 2021 | 170.26 | 174.00 | 174.00 | 170.00 | 9422 | -0.18% |
| 11 Nov 2021 | 170.56 | 171.00 | 174.78 | 167.00 | 15237 | 0.04% |
| 10 Nov 2021 | 170.50 | 172.00 | 173.54 | 170.00 | 4765 | -0.74% |
| 09 Nov 2021 | 171.77 | 170.84 | 176.00 | 170.75 | 14866 | 0.60% |
| 08 Nov 2021 | 170.75 | 172.04 | 175.74 | 169.74 | 6484 | -0.74% |
| 04 Nov 2021 | 172.02 | 174.46 | 175.00 | 170.00 | 2732 | -0.41% |
| 03 Nov 2021 | 172.73 | 171.55 | 174.00 | 170.58 | 3692 | 0.69% |
| 02 Nov 2021 | 171.55 | 175.00 | 176.20 | 170.30 | 6051 | 0.88% |
| 01 Nov 2021 | 170.05 | 168.20 | 177.00 | 164.11 | 16326 | 0.74% |
| 29 Oct 2021 | 168.80 | 172.00 | 175.00 | 161.00 | 11135 | -2.74% |
| 28 Oct 2021 | 173.56 | 178.20 | 179.60 | 172.07 | 7713 | -1.62% |
| 27 Oct 2021 | 176.41 | 177.80 | 178.39 | 173.86 | 11609 | 1.91% |
| 26 Oct 2021 | 173.11 | 170.00 | 180.00 | 168.36 | 6180 | 2.82% |
| 25 Oct 2021 | 168.36 | 178.00 | 178.80 | 167.58 | 10170 | -4.30% |
| 22 Oct 2021 | 175.93 | 172.40 | 180.00 | 172.40 | 7011 | 1.16% |
| 21 Oct 2021 | 173.92 | 175.00 | 179.31 | 172.47 | 12651 | -1.75% |
| 20 Oct 2021 | 177.01 | 181.50 | 181.50 | 175.00 | 11539 | -2.78% |
| 19 Oct 2021 | 182.08 | 189.81 | 189.99 | 181.00 | 20261 | -4.07% |
| 18 Oct 2021 | 189.81 | 193.53 | 200.00 | 186.47 | 76740 | -0.97% |
| 14 Oct 2021 | 191.66 | 186.80 | 195.97 | 181.62 | 116543 | 3.42% |
| 13 Oct 2021 | 185.32 | 176.52 | 188.00 | 174.13 | 63864 | 4.99% |
| 12 Oct 2021 | 176.52 | 179.44 | 182.00 | 176.00 | 15613 | -1.63% |
| 11 Oct 2021 | 179.44 | 184.00 | 184.00 | 177.80 | 12466 | -1.74% |
| 08 Oct 2021 | 182.61 | 183.80 | 184.13 | 178.60 | 10828 | 0.84% |
| 07 Oct 2021 | 181.08 | 180.00 | 184.00 | 176.00 | 12383 | 2.71% |
| 06 Oct 2021 | 176.31 | 179.99 | 180.00 | 176.00 | 7336 | -1.03% |
| 05 Oct 2021 | 178.15 | 179.38 | 179.96 | 175.42 | 8981 | 0.18% |
| 04 Oct 2021 | 177.83 | 174.22 | 178.86 | 160.13 | 11331 | 0.95% |
| 01 Oct 2021 | 176.16 | 174.60 | 180.00 | 173.14 | 10366 | -0.21% |
| 30 Sep 2021 | 176.53 | 177.21 | 180.00 | 174.47 | 5961 | -0.38% |
| 29 Sep 2021 | 177.21 | 180.00 | 180.00 | 176.00 | 9947 | -1.75% |
| 28 Sep 2021 | 180.37 | 182.60 | 182.60 | 176.62 | 9173 | 0.36% |
| 27 Sep 2021 | 179.73 | 182.10 | 182.20 | 178.80 | 7962 | -0.94% |
| 24 Sep 2021 | 181.43 | 183.87 | 185.80 | 180.00 | 9203 | -1.55% |
| 23 Sep 2021 | 184.28 | 186.60 | 186.60 | 180.78 | 10097 | -0.25% |
| 22 Sep 2021 | 184.74 | 183.80 | 185.80 | 180.00 | 7936 | 0.49% |
| 21 Sep 2021 | 183.84 | 180.76 | 186.02 | 176.40 | 26224 | 1.23% |
| 20 Sep 2021 | 181.60 | 185.00 | 188.80 | 178.60 | 13217 | -2.67% |
| 17 Sep 2021 | 186.58 | 190.90 | 190.90 | 182.61 | 27104 | -1.19% |
| 16 Sep 2021 | 188.83 | 190.00 | 192.74 | 186.00 | 24600 | -1.09% |
| 15 Sep 2021 | 190.92 | 187.90 | 195.98 | 186.80 | 54173 | 1.61% |
| 14 Sep 2021 | 187.90 | 187.46 | 189.99 | 185.60 | 21027 | 0.34% |
| 13 Sep 2021 | 187.27 | 180.01 | 189.99 | 180.01 | 40151 | 2.14% |
| 09 Sep 2021 | 183.35 | 183.60 | 184.60 | 179.99 | 11742 | 0.50% |
| 08 Sep 2021 | 182.43 | 177.60 | 183.99 | 177.60 | 15992 | 1.30% |
| 07 Sep 2021 | 180.09 | 184.80 | 184.80 | 178.11 | 21043 | -0.82% |
| 06 Sep 2021 | 181.57 | 175.00 | 186.73 | 173.30 | 31331 | 4.21% |
| 03 Sep 2021 | 174.23 | 175.66 | 181.00 | 172.11 | 40900 | 2.06% |
| 02 Sep 2021 | 170.71 | 165.62 | 173.00 | 164.65 | 26692 | 3.68% |
| 01 Sep 2021 | 164.65 | 162.98 | 165.44 | 160.00 | 19343 | 2.66% |
| 31 Aug 2021 | 160.38 | 161.00 | 162.12 | 157.94 | 9522 | -0.60% |
| 30 Aug 2021 | 161.34 | 163.96 | 164.80 | 160.32 | 11681 | -0.61% |
| 27 Aug 2021 | 162.33 | 162.00 | 163.60 | 159.13 | 15954 | 1.47% |
| 26 Aug 2021 | 159.98 | 160.20 | 160.78 | 156.00 | 9173 | 0.47% |
| 25 Aug 2021 | 159.23 | 159.80 | 162.60 | 158.60 | 11881 | 0.46% |
| 24 Aug 2021 | 158.50 | 146.12 | 162.00 | 143.81 | 30826 | 7.70% |
| 23 Aug 2021 | 147.17 | 155.92 | 157.70 | 142.00 | 46305 | -4.15% |
| 20 Aug 2021 | 153.54 | 161.40 | 163.56 | 152.00 | 21983 | -4.92% |
| 18 Aug 2021 | 161.48 | 161.40 | 164.15 | 159.40 | 7684 | -0.76% |
| 17 Aug 2021 | 162.72 | 156.64 | 164.40 | 156.60 | 15727 | 2.61% |
| 16 Aug 2021 | 158.58 | 163.36 | 164.20 | 156.78 | 17915 | -2.93% |
| 13 Aug 2021 | 163.36 | 166.00 | 168.07 | 161.60 | 17468 | 0.50% |
| 12 Aug 2021 | 162.55 | 155.80 | 164.40 | 154.39 | 33038 | 6.08% |
| 11 Aug 2021 | 153.24 | 158.00 | 159.71 | 148.00 | 41333 | -2.28% |
| 10 Aug 2021 | 156.81 | 168.00 | 172.32 | 156.01 | 50916 | -6.99% |
| 09 Aug 2021 | 168.60 | 172.00 | 174.76 | 168.00 | 16869 | -1.54% |
| 06 Aug 2021 | 171.23 | 173.18 | 176.63 | 168.42 | 16748 | -0.50% |
| 05 Aug 2021 | 172.09 | 174.00 | 176.40 | 171.16 | 20617 | -0.52% |
| 04 Aug 2021 | 172.99 | 178.00 | 179.60 | 167.24 | 26365 | -2.33% |
| 03 Aug 2021 | 177.12 | 179.60 | 180.74 | 176.00 | 16093 | -0.09% |
| 02 Aug 2021 | 177.28 | 182.00 | 192.00 | 176.00 | 47752 | -2.10% |
| 30 Jul 2021 | 181.08 | 187.19 | 187.19 | 175.85 | 107242 | -4.84% |
| 29 Jul 2021 | 190.29 | 192.60 | 195.59 | 187.70 | 47609 | -1.39% |
| 28 Jul 2021 | 192.97 | 194.20 | 196.90 | 192.00 | 153388 | 0.67% |
| 27 Jul 2021 | 191.68 | 189.40 | 192.40 | 185.41 | 136587 | 2.77% |
| 26 Jul 2021 | 186.51 | 176.20 | 187.98 | 174.81 | 132547 | 4.87% |
| 23 Jul 2021 | 177.85 | 178.60 | 179.80 | 173.95 | 28147 | 0.75% |
| 22 Jul 2021 | 176.52 | 177.54 | 179.22 | 174.20 | 29990 | 0.40% |
| 20 Jul 2021 | 175.82 | 174.00 | 179.98 | 174.00 | 38500 | 0.92% |
| 19 Jul 2021 | 174.22 | 174.98 | 180.00 | 173.01 | 37773 | -0.47% |
| 16 Jul 2021 | 175.04 | 172.68 | 176.40 | 171.87 | 26783 | 1.37% |
| 15 Jul 2021 | 172.67 | 179.00 | 180.60 | 170.20 | 79792 | -2.65% |
| 14 Jul 2021 | 177.37 | 178.00 | 179.06 | 176.79 | 31167 | -1.15% |
| 13 Jul 2021 | 179.44 | 188.53 | 188.53 | 175.14 | 41953 | -4.82% |
| 12 Jul 2021 | 188.53 | 189.00 | 190.40 | 186.41 | 34950 | 1.38% |
| 09 Jul 2021 | 185.96 | 183.00 | 187.56 | 180.19 | 40016 | 2.69% |
| 08 Jul 2021 | 181.09 | 178.45 | 186.70 | 178.45 | 57302 | 1.09% |
| 07 Jul 2021 | 179.13 | 182.40 | 182.40 | 177.16 | 21010 | -0.59% |
| 06 Jul 2021 | 180.19 | 178.95 | 182.00 | 178.25 | 36898 | 1.40% |
| 05 Jul 2021 | 177.71 | 182.00 | 183.52 | 176.60 | 75314 | -2.36% |
| 02 Jul 2021 | 182.01 | 181.01 | 185.40 | 179.01 | 28279 | 0.45% |
| 01 Jul 2021 | 181.20 | 180.01 | 182.12 | 178.45 | 26095 | 0.20% |
| 30 Jun 2021 | 180.84 | 184.00 | 184.96 | 180.12 | 30552 | -1.20% |
| 29 Jun 2021 | 183.04 | 185.77 | 187.70 | 182.26 | 44622 | -1.03% |
| 28 Jun 2021 | 184.95 | 188.99 | 188.99 | 184.01 | 21698 | -1.34% |
| 25 Jun 2021 | 187.47 | 188.40 | 188.99 | 185.20 | 21202 | 0.49% |
| 24 Jun 2021 | 186.55 | 189.20 | 192.40 | 185.06 | 33547 | -0.26% |
| 23 Jun 2021 | 187.04 | 191.40 | 193.96 | 186.00 | 24470 | -2.09% |
| 22 Jun 2021 | 191.03 | 196.99 | 196.99 | 189.40 | 33745 | -0.80% |
| 21 Jun 2021 | 192.58 | 188.00 | 194.94 | 187.46 | 34014 | 0.83% |
| 18 Jun 2021 | 190.99 | 199.40 | 199.40 | 186.61 | 36801 | -2.25% |
| 17 Jun 2021 | 195.38 | 193.80 | 203.60 | 190.00 | 79332 | 2.07% |
| 16 Jun 2021 | 191.41 | 193.40 | 196.80 | 190.25 | 24839 | -2.27% |
| 15 Jun 2021 | 195.85 | 196.21 | 198.85 | 195.19 | 14730 | -0.26% |
| 14 Jun 2021 | 196.37 | 199.40 | 200.18 | 194.00 | 39458 | -1.03% |
| 11 Jun 2021 | 198.41 | 201.00 | 201.00 | 197.00 | 20534 | -0.53% |
| 10 Jun 2021 | 199.46 | 198.80 | 202.40 | 197.04 | 21152 | 0.36% |
| 09 Jun 2021 | 198.75 | 205.00 | 205.00 | 198.00 | 31833 | -2.81% |
| 08 Jun 2021 | 204.50 | 205.60 | 207.72 | 202.27 | 13093 | -0.22% |
| 07 Jun 2021 | 204.96 | 203.00 | 208.40 | 202.80 | 45640 | 1.11% |
| 04 Jun 2021 | 202.71 | 201.00 | 204.80 | 200.70 | 32356 | 0.81% |
| 03 Jun 2021 | 201.09 | 202.80 | 203.20 | 198.48 | 28750 | 1.12% |
| 02 Jun 2021 | 198.87 | 200.00 | 202.00 | 197.47 | 14566 | -0.47% |
| 01 Jun 2021 | 199.81 | 200.80 | 204.20 | 197.00 | 56209 | 0.24% |
| 31 May 2021 | 199.33 | 193.70 | 201.00 | 193.47 | 38545 | 2.91% |
| 28 May 2021 | 193.70 | 195.00 | 199.13 | 190.40 | 35203 | -0.67% |
| 27 May 2021 | 195.01 | 198.00 | 199.43 | 194.40 | 27268 | -1.37% |
| 26 May 2021 | 197.71 | 202.00 | 204.82 | 196.75 | 55775 | -2.14% |
| 25 May 2021 | 202.03 | 207.89 | 209.79 | 200.00 | 81640 | -2.82% |
| 24 May 2021 | 207.89 | 207.80 | 210.00 | 205.43 | 57149 | 1.68% |
| 21 May 2021 | 204.45 | 201.00 | 209.00 | 200.20 | 102582 | 2.01% |
| 20 May 2021 | 200.43 | 203.58 | 204.54 | 199.00 | 34280 | 0.79% |
| 19 May 2021 | 198.85 | 187.20 | 218.94 | 187.20 | 159066 | 6.30% |
| 18 May 2021 | 187.06 | 193.74 | 193.74 | 185.67 | 16988 | -1.51% |
| 17 May 2021 | 189.93 | 185.00 | 190.40 | 184.33 | 46284 | 4.42% |
| 14 May 2021 | 181.89 | 184.80 | 184.80 | 179.36 | 21400 | 0.94% |
| 12 May 2021 | 180.20 | 181.38 | 181.80 | 176.30 | 10691 | 0.24% |
| 11 May 2021 | 179.77 | 180.90 | 182.78 | 178.22 | 15679 | -0.62% |
| 10 May 2021 | 180.90 | 181.60 | 183.00 | 179.00 | 13382 | 0.65% |
| 07 May 2021 | 179.74 | 180.38 | 183.41 | 179.00 | 18846 | -0.35% |
| 06 May 2021 | 180.38 | 183.40 | 183.59 | 179.61 | 17205 | -0.54% |
| 05 May 2021 | 181.36 | 182.00 | 186.80 | 179.40 | 23576 | 0.09% |
| 04 May 2021 | 181.20 | 192.80 | 192.99 | 178.21 | 25266 | -3.98% |
| 03 May 2021 | 188.72 | 192.00 | 194.21 | 186.79 | 25207 | -0.09% |
| 30 Apr 2021 | 188.89 | 192.41 | 194.74 | 187.00 | 14250 | -1.83% |
| 29 Apr 2021 | 192.41 | 196.00 | 199.08 | 191.71 | 24773 | -0.35% |
| 28 Apr 2021 | 193.08 | 195.00 | 202.30 | 190.05 | 96500 | 2.00% |
| 27 Apr 2021 | 189.29 | 180.00 | 191.00 | 179.20 | 42945 | 4.51% |
| 26 Apr 2021 | 181.13 | 176.00 | 182.45 | 175.00 | 26437 | 2.97% |
| 23 Apr 2021 | 175.90 | 180.00 | 180.00 | 175.02 | 18375 | -1.46% |
| 22 Apr 2021 | 178.50 | 176.24 | 180.00 | 171.11 | 26565 | 1.28% |
| 20 Apr 2021 | 176.24 | 175.43 | 179.78 | 173.98 | 19289 | 0.96% |
| 19 Apr 2021 | 174.56 | 178.22 | 178.22 | 172.58 | 30925 | -4.19% |
| 16 Apr 2021 | 182.20 | 183.00 | 189.00 | 178.31 | 24506 | 0.16% |
| 15 Apr 2021 | 181.90 | 179.14 | 183.00 | 174.35 | 22195 | 0.98% |
| 13 Apr 2021 | 180.14 | 176.64 | 183.51 | 176.64 | 19947 | 0.90% |
| 12 Apr 2021 | 178.53 | 188.20 | 188.20 | 176.00 | 53151 | -5.53% |
| 09 Apr 2021 | 188.99 | 191.40 | 192.60 | 187.26 | 38972 | -0.21% |
| 08 Apr 2021 | 189.38 | 190.00 | 195.00 | 187.80 | 30203 | -0.31% |
| 07 Apr 2021 | 189.96 | 189.96 | 194.80 | 187.21 | 51971 | 1.84% |
| 06 Apr 2021 | 186.53 | 188.00 | 190.48 | 185.60 | 31785 | 0.24% |
| 05 Apr 2021 | 186.09 | 185.98 | 189.20 | 178.20 | 55929 | 0.49% |
| 01 Apr 2021 | 185.19 | 180.38 | 192.00 | 179.95 | 138075 | 3.63% |
| 31 Mar 2021 | 178.71 | 179.40 | 184.80 | 174.82 | 50080 | -0.35% |
| 30 Mar 2021 | 179.34 | 182.00 | 182.00 | 175.21 | 40092 | 2.49% |
| 26 Mar 2021 | 174.98 | 168.40 | 176.41 | 168.40 | 34723 | 3.99% |
| 25 Mar 2021 | 168.27 | 173.60 | 175.99 | 167.00 | 43678 | -3.69% |
| 24 Mar 2021 | 174.72 | 178.00 | 180.17 | 173.60 | 40401 | -2.81% |
| 23 Mar 2021 | 179.78 | 179.28 | 183.20 | 178.06 | 21717 | 0.38% |
| 22 Mar 2021 | 179.10 | 176.98 | 180.20 | 174.74 | 26663 | 2.78% |
| 19 Mar 2021 | 174.26 | 169.40 | 175.49 | 165.00 | 50067 | -0.03% |
| 18 Mar 2021 | 174.31 | 174.44 | 178.40 | 165.83 | 39414 | -1.06% |
| 17 Mar 2021 | 176.17 | 178.00 | 180.82 | 174.00 | 22957 | -1.04% |
| 16 Mar 2021 | 178.02 | 180.00 | 183.00 | 176.60 | 35372 | 0.32% |
| 15 Mar 2021 | 177.45 | 184.08 | 184.40 | 172.00 | 55615 | -2.84% |
| 12 Mar 2021 | 182.63 | 187.00 | 187.98 | 180.60 | 22478 | -1.78% |
| 10 Mar 2021 | 185.94 | 189.00 | 189.00 | 185.02 | 14112 | -0.52% |
| 09 Mar 2021 | 186.91 | 186.72 | 188.44 | 185.20 | 26802 | 0.95% |
| 08 Mar 2021 | 185.15 | 181.76 | 186.20 | 181.18 | 53396 | 3.31% |
| 05 Mar 2021 | 179.22 | 177.16 | 182.40 | 175.81 | 42901 | 1.61% |
| 04 Mar 2021 | 176.38 | 175.95 | 181.39 | 173.48 | 33923 | 0.24% |
| 03 Mar 2021 | 175.96 | 177.16 | 178.94 | 175.00 | 36338 | 0.57% |
| 02 Mar 2021 | 174.96 | 164.99 | 176.13 | 164.90 | 62662 | 6.54% |
| 01 Mar 2021 | 164.22 | 167.56 | 167.80 | 162.10 | 17084 | -0.34% |
| 26 Feb 2021 | 164.78 | 170.20 | 170.20 | 163.04 | 34229 | -3.51% |
| 25 Feb 2021 | 170.77 | 168.40 | 173.93 | 168.40 | 35076 | 0.64% |
| 24 Feb 2021 | 169.69 | 168.56 | 171.00 | 165.82 | 42820 | 1.42% |
| 23 Feb 2021 | 167.32 | 155.00 | 168.60 | 152.19 | 169207 | 8.42% |
| 22 Feb 2021 | 154.33 | 159.10 | 160.56 | 152.16 | 27503 | -2.86% |
| 19 Feb 2021 | 158.87 | 158.91 | 162.00 | 157.00 | 32994 | -0.03% |
| 18 Feb 2021 | 158.91 | 159.99 | 163.00 | 157.00 | 43718 | -0.31% |
| 17 Feb 2021 | 159.41 | 155.27 | 160.54 | 152.12 | 73505 | 3.49% |
| 16 Feb 2021 | 154.03 | 164.40 | 164.40 | 153.19 | 68875 | -4.87% |
| 15 Feb 2021 | 161.92 | 161.96 | 164.40 | 158.05 | 96161 | 2.77% |
| 12 Feb 2021 | 157.55 | 149.04 | 159.20 | 147.42 | 196006 | 7.59% |
| 11 Feb 2021 | 146.44 | 143.60 | 150.48 | 143.43 | 139688 | 1.93% |
| 10 Feb 2021 | 143.67 | 139.80 | 146.56 | 138.60 | 88296 | 3.85% |
| 09 Feb 2021 | 138.34 | 142.00 | 143.48 | 137.08 | 31536 | -1.51% |
| 08 Feb 2021 | 140.46 | 135.30 | 141.80 | 134.49 | 103120 | 4.44% |
| 05 Feb 2021 | 134.49 | 138.32 | 138.47 | 133.20 | 84828 | -2.07% |
| 04 Feb 2021 | 137.33 | 139.63 | 140.59 | 136.05 | 31278 | -1.65% |
| 03 Feb 2021 | 139.63 | 134.06 | 141.00 | 130.45 | 115888 | 4.15% |
| 02 Feb 2021 | 134.06 | 137.20 | 139.75 | 132.20 | 72421 | -2.15% |
| 01 Feb 2021 | 137.00 | 130.80 | 139.00 | 122.47 | 123527 | 7.32% |
| 29 Jan 2021 | 127.65 | 128.02 | 134.00 | 125.51 | 115591 | 0.26% |
| 28 Jan 2021 | 127.32 | 121.78 | 128.00 | 120.60 | 77714 | 5.26% |
| 27 Jan 2021 | 120.96 | 122.04 | 122.04 | 119.01 | 17093 | -0.88% |
| 25 Jan 2021 | 122.04 | 122.80 | 124.80 | 121.04 | 163797 | 0.07% |
| 22 Jan 2021 | 121.96 | 116.62 | 123.80 | 116.62 | 39672 | 2.54% |
| 21 Jan 2021 | 118.94 | 118.00 | 121.43 | 118.00 | 34683 | 0.79% |
| 20 Jan 2021 | 118.01 | 118.40 | 120.69 | 117.26 | 18240 | -0.81% |
| 19 Jan 2021 | 118.97 | 119.42 | 121.40 | 118.00 | 25804 | 0.52% |
| 18 Jan 2021 | 118.35 | 122.00 | 122.00 | 118.00 | 124785 | -2.78% |
| 15 Jan 2021 | 121.74 | 123.90 | 126.08 | 120.00 | 35129 | -2.44% |
| 14 Jan 2021 | 124.78 | 123.23 | 127.00 | 123.23 | 23616 | 1.31% |
| 13 Jan 2021 | 123.17 | 127.83 | 127.99 | 122.03 | 29927 | -3.19% |
| 12 Jan 2021 | 127.23 | 128.90 | 129.20 | 126.20 | 19291 | -1.30% |
| 11 Jan 2021 | 128.90 | 128.56 | 131.80 | 126.25 | 57300 | 1.98% |
| 08 Jan 2021 | 126.40 | 126.99 | 129.36 | 123.64 | 51750 | -0.13% |
| 07 Jan 2021 | 126.57 | 127.99 | 129.37 | 125.60 | 23381 | 0.04% |
| 06 Jan 2021 | 126.52 | 128.40 | 130.46 | 124.60 | 45069 | -1.37% |
| 05 Jan 2021 | 128.28 | 128.88 | 130.96 | 126.02 | 50544 | -1.16% |
| 04 Jan 2021 | 129.79 | 129.40 | 133.00 | 125.64 | 130886 | 1.26% |
| 01 Jan 2021 | 128.18 | 130.75 | 133.59 | 127.25 | 132304 | -0.39% |
| 31 Dec 2020 | 128.68 | 118.22 | 130.40 | 117.73 | 302270 | 8.85% |
| 30 Dec 2020 | 118.22 | 120.00 | 120.53 | 116.00 | 46558 | -0.53% |
| 29 Dec 2020 | 118.85 | 117.20 | 123.04 | 115.50 | 166835 | 2.25% |
| 28 Dec 2020 | 116.24 | 116.60 | 119.76 | 115.02 | 80001 | 1.25% |
| 24 Dec 2020 | 114.80 | 112.60 | 117.98 | 112.60 | 56984 | 2.13% |
| 23 Dec 2020 | 112.41 | 113.60 | 114.60 | 108.40 | 38925 | -0.28% |
| 22 Dec 2020 | 112.72 | 110.11 | 114.45 | 104.13 | 88098 | 2.14% |
| 21 Dec 2020 | 110.36 | 115.40 | 119.15 | 106.67 | 104596 | -4.37% |
| 18 Dec 2020 | 115.40 | 119.98 | 120.10 | 114.42 | 69110 | -2.40% |
| 17 Dec 2020 | 118.24 | 120.89 | 122.60 | 116.82 | 121685 | -1.51% |
| 16 Dec 2020 | 120.05 | 110.22 | 121.18 | 110.22 | 177750 | 7.18% |
| 15 Dec 2020 | 112.01 | 113.84 | 113.84 | 110.80 | 38948 | -1.40% |
| 14 Dec 2020 | 113.60 | 113.27 | 115.79 | 113.27 | 37205 | 0.29% |
| 11 Dec 2020 | 113.27 | 115.99 | 116.00 | 111.00 | 72446 | -2.46% |
| 10 Dec 2020 | 116.13 | 119.00 | 119.00 | 114.21 | 56628 | -2.55% |
| 09 Dec 2020 | 119.17 | 117.39 | 123.60 | 116.00 | 157630 | 2.06% |
| 08 Dec 2020 | 116.76 | 123.57 | 123.75 | 113.00 | 323732 | -5.73% |
| 07 Dec 2020 | 123.86 | 110.00 | 126.30 | 108.20 | 974793 | 17.68% |
| 04 Dec 2020 | 105.25 | 105.25 | 105.25 | 101.60 | 376642 | 5.00% |
| 03 Dec 2020 | 100.24 | 96.80 | 100.24 | 95.81 | 1513340 | 5.00% |
| 02 Dec 2020 | 95.47 | 95.95 | 97.46 | 94.09 | 63924 | 0.25% |
| 01 Dec 2020 | 95.23 | 92.23 | 95.70 | 92.20 | 118199 | 3.56% |
| 27 Nov 2020 | 91.96 | 90.04 | 94.40 | 90.04 | 132486 | 2.13% |
| 26 Nov 2020 | 90.04 | 87.94 | 91.00 | 87.81 | 47042 | 3.25% |
| 25 Nov 2020 | 87.21 | 88.47 | 90.05 | 86.80 | 33956 | -0.24% |
| 24 Nov 2020 | 87.42 | 86.98 | 89.47 | 86.24 | 32586 | 0.14% |
| 23 Nov 2020 | 87.30 | 88.58 | 88.79 | 86.82 | 30578 | -0.77% |
| 20 Nov 2020 | 87.98 | 88.11 | 89.79 | 86.69 | 40769 | -0.31% |
| 19 Nov 2020 | 88.25 | 90.20 | 92.45 | 87.21 | 49560 | -3.27% |
| 18 Nov 2020 | 91.23 | 91.79 | 94.40 | 90.19 | 77774 | -0.61% |
| 17 Nov 2020 | 91.79 | 95.00 | 95.72 | 90.55 | 46670 | -2.21% |
| 14 Nov 2020 | 93.86 | 93.13 | 95.95 | 92.99 | 37901 | 1.67% |
| 13 Nov 2020 | 92.32 | 89.20 | 93.00 | 88.31 | 124986 | 3.57% |
| 12 Nov 2020 | 89.14 | 85.80 | 89.68 | 85.20 | 116624 | 4.37% |
| 11 Nov 2020 | 85.41 | 87.10 | 87.10 | 84.16 | 36595 | -2.14% |
| 10 Nov 2020 | 87.28 | 88.99 | 89.60 | 84.01 | 117541 | 0.41% |
| 09 Nov 2020 | 86.92 | 84.94 | 87.50 | 84.12 | 114638 | 4.30% |
| 06 Nov 2020 | 83.34 | 83.49 | 83.80 | 82.46 | 14832 | -0.18% |
| 05 Nov 2020 | 83.49 | 82.51 | 83.90 | 81.11 | 20865 | 0.86% |
| 04 Nov 2020 | 82.78 | 82.40 | 83.20 | 81.27 | 17864 | 1.83% |
| 03 Nov 2020 | 81.29 | 82.97 | 83.00 | 80.89 | 11031 | -0.17% |
| 02 Nov 2020 | 81.43 | 83.98 | 83.98 | 81.01 | 14734 | -1.65% |
| 30 Oct 2020 | 82.80 | 81.24 | 83.80 | 81.12 | 24232 | 1.01% |
| 29 Oct 2020 | 81.97 | 80.60 | 82.98 | 79.24 | 22982 | 0.48% |
| 28 Oct 2020 | 81.58 | 82.32 | 83.60 | 81.05 | 18304 | -0.92% |
| 27 Oct 2020 | 82.34 | 82.99 | 83.00 | 80.80 | 24120 | -0.59% |
| 26 Oct 2020 | 82.83 | 85.60 | 85.96 | 82.24 | 17606 | -2.36% |
| 23 Oct 2020 | 84.83 | 87.34 | 87.34 | 84.30 | 25549 | -1.90% |
| 22 Oct 2020 | 86.47 | 86.93 | 89.00 | 85.20 | 48819 | -1.11% |
| 21 Oct 2020 | 87.44 | 86.40 | 89.40 | 84.20 | 193473 | 2.69% |
| 20 Oct 2020 | 85.15 | 81.14 | 85.74 | 80.84 | 94738 | 4.27% |
| 19 Oct 2020 | 81.66 | 84.39 | 84.39 | 80.99 | 26926 | -1.25% |
| 16 Oct 2020 | 82.69 | 81.74 | 83.20 | 80.01 | 36518 | 3.03% |
| 15 Oct 2020 | 80.26 | 82.03 | 82.59 | 79.60 | 27556 | -2.16% |
| 14 Oct 2020 | 82.03 | 81.98 | 82.59 | 80.62 | 14801 | -0.77% |
| 13 Oct 2020 | 82.67 | 84.00 | 84.00 | 82.12 | 58513 | 0.36% |
| 12 Oct 2020 | 82.37 | 84.54 | 84.54 | 80.13 | 53298 | -1.54% |
| 09 Oct 2020 | 83.66 | 84.38 | 84.80 | 82.24 | 43956 | 0.36% |
| 08 Oct 2020 | 83.36 | 84.00 | 84.51 | 81.21 | 57558 | -0.45% |
| 07 Oct 2020 | 83.74 | 86.39 | 86.39 | 82.20 | 83245 | -3.07% |
| 06 Oct 2020 | 86.39 | 87.80 | 88.78 | 85.62 | 72419 | -1.55% |
| 05 Oct 2020 | 87.75 | 85.64 | 88.45 | 84.06 | 140402 | 1.76% |
| 01 Oct 2020 | 86.23 | 84.01 | 86.90 | 84.01 | 53245 | 3.23% |
| 30 Sep 2020 | 83.53 | 84.80 | 85.41 | 81.70 | 50510 | -0.77% |
| 29 Sep 2020 | 84.18 | 86.20 | 87.64 | 83.06 | 59682 | -2.35% |
| 28 Sep 2020 | 86.21 | 85.20 | 87.00 | 83.60 | 105744 | 3.12% |
| 25 Sep 2020 | 83.60 | 81.40 | 83.60 | 80.25 | 70849 | 5.00% |
| 24 Sep 2020 | 79.62 | 80.00 | 82.37 | 79.00 | 58885 | -3.71% |
| 23 Sep 2020 | 82.69 | 83.72 | 85.34 | 80.00 | 114115 | 1.49% |
| 22 Sep 2020 | 81.48 | 83.52 | 85.35 | 79.27 | 177338 | -2.35% |
| 21 Sep 2020 | 83.44 | 89.00 | 91.93 | 83.19 | 298130 | -4.71% |
| 18 Sep 2020 | 87.56 | 85.00 | 87.67 | 84.01 | 269078 | 4.86% |
| 17 Sep 2020 | 83.50 | 83.48 | 86.87 | 82.04 | 194483 | -0.51% |
| 16 Sep 2020 | 83.93 | 83.93 | 83.93 | 80.11 | 480499 | 4.99% |
| 15 Sep 2020 | 79.94 | 79.94 | 79.94 | 79.94 | 24609 | 4.99% |
| 14 Sep 2020 | 76.14 | 72.60 | 76.15 | 72.60 | 249085 | 4.98% |
| 11 Sep 2020 | 72.53 | 75.34 | 76.50 | 71.58 | 116655 | -3.73% |
| 10 Sep 2020 | 75.34 | 73.88 | 75.36 | 72.42 | 146132 | 4.96% |
| 09 Sep 2020 | 71.78 | 68.44 | 72.89 | 67.60 | 149739 | 2.53% |
| 08 Sep 2020 | 70.01 | 72.14 | 72.14 | 68.96 | 127025 | -2.17% |
| 07 Sep 2020 | 71.56 | 73.80 | 76.31 | 71.06 | 78007 | -2.20% |
| 04 Sep 2020 | 73.17 | 72.00 | 76.80 | 70.84 | 74353 | 0.00% |
| 03 Sep 2020 | 73.17 | 71.44 | 73.59 | 71.44 | 111120 | 1.58% |
| 02 Sep 2020 | 72.03 | 73.43 | 75.00 | 71.00 | 139730 | -0.73% |
| 01 Sep 2020 | 72.56 | 70.06 | 73.00 | 66.84 | 86540 | 3.57% |
| 31 Aug 2020 | 70.06 | 72.00 | 73.49 | 68.22 | 1573173 | -2.40% |
| 28 Aug 2020 | 71.78 | 72.60 | 72.60 | 70.61 | 51234 | 0.24% |
| 27 Aug 2020 | 71.61 | 73.60 | 73.99 | 70.80 | 51461 | -1.77% |
| 26 Aug 2020 | 72.90 | 74.04 | 74.99 | 71.00 | 42723 | -2.10% |
| 25 Aug 2020 | 74.46 | 76.00 | 77.19 | 73.44 | 42894 | -0.77% |
| 24 Aug 2020 | 75.04 | 75.00 | 75.78 | 73.21 | 49746 | 1.67% |
| 21 Aug 2020 | 73.81 | 75.39 | 75.39 | 73.40 | 31102 | 0.52% |
| 20 Aug 2020 | 73.43 | 74.40 | 75.57 | 73.00 | 38783 | -1.22% |
| 19 Aug 2020 | 74.34 | 78.94 | 79.00 | 73.59 | 133335 | -4.03% |
| 18 Aug 2020 | 77.46 | 77.80 | 80.53 | 76.80 | 60815 | -0.35% |
| 17 Aug 2020 | 77.73 | 79.80 | 79.80 | 76.89 | 162383 | -3.95% |
| 14 Aug 2020 | 80.93 | 81.56 | 81.84 | 77.66 | 161907 | 0.30% |
| 13 Aug 2020 | 80.69 | 77.60 | 80.95 | 77.13 | 112111 | 4.66% |
| 12 Aug 2020 | 77.10 | 76.00 | 79.58 | 76.00 | 63172 | 0.33% |
| 11 Aug 2020 | 76.85 | 83.53 | 83.53 | 76.00 | 218978 | -3.41% |
| 10 Aug 2020 | 79.56 | 78.76 | 79.56 | 76.81 | 91532 | 4.99% |
| 07 Aug 2020 | 75.78 | 73.80 | 76.20 | 72.00 | 161843 | 3.44% |
| 06 Aug 2020 | 73.26 | 71.57 | 73.49 | 70.00 | 154387 | 3.40% |
| 05 Aug 2020 | 70.85 | 71.40 | 72.10 | 69.21 | 105893 | 2.19% |
| 04 Aug 2020 | 69.33 | 69.00 | 70.97 | 68.20 | 163734 | 1.94% |
| 03 Aug 2020 | 68.01 | 68.30 | 68.40 | 66.60 | 59008 | 1.13% |
| 31 Jul 2020 | 67.25 | 66.41 | 68.39 | 63.69 | 78996 | 1.79% |
| 30 Jul 2020 | 66.07 | 68.00 | 68.99 | 65.40 | 40341 | -2.64% |
| 29 Jul 2020 | 67.86 | 68.80 | 70.00 | 67.22 | 67127 | -1.14% |
| 28 Jul 2020 | 68.64 | 68.70 | 70.40 | 66.64 | 172430 | 0.59% |
| 27 Jul 2020 | 68.24 | 66.60 | 68.32 | 66.01 | 237418 | 4.87% |
| 24 Jul 2020 | 65.07 | 61.03 | 65.10 | 60.86 | 134351 | 4.95% |
| 23 Jul 2020 | 62.00 | 60.85 | 62.38 | 60.85 | 32876 | 0.75% |
| 22 Jul 2020 | 61.54 | 61.22 | 62.60 | 60.20 | 62457 | 1.00% |
| 21 Jul 2020 | 60.93 | 59.99 | 61.60 | 59.99 | 30234 | 1.60% |
| 20 Jul 2020 | 59.97 | 58.57 | 60.20 | 58.01 | 37550 | 3.24% |
| 17 Jul 2020 | 58.09 | 58.74 | 58.74 | 57.44 | 10327 | 0.57% |
| 16 Jul 2020 | 57.76 | 58.59 | 58.60 | 56.40 | 9410 | 0.17% |
| 15 Jul 2020 | 57.66 | 58.99 | 59.60 | 57.20 | 10679 | -1.65% |
| 14 Jul 2020 | 58.63 | 57.00 | 59.56 | 56.40 | 22868 | 1.31% |
| 13 Jul 2020 | 57.87 | 59.53 | 59.72 | 57.14 | 24300 | -1.31% |
| 10 Jul 2020 | 58.64 | 59.90 | 60.11 | 58.32 | 18383 | -2.10% |
| 09 Jul 2020 | 59.90 | 60.60 | 61.17 | 58.01 | 33099 | -1.11% |
| 08 Jul 2020 | 60.57 | 60.17 | 61.80 | 59.20 | 43267 | 1.37% |
| 07 Jul 2020 | 59.75 | 60.50 | 60.50 | 58.86 | 20465 | -0.40% |
| 06 Jul 2020 | 59.99 | 59.00 | 61.40 | 58.72 | 43166 | 1.70% |
| 03 Jul 2020 | 58.99 | 59.78 | 59.78 | 58.80 | 10377 | -0.49% |
| 02 Jul 2020 | 59.28 | 62.00 | 62.37 | 58.70 | 54512 | -2.95% |
| 01 Jul 2020 | 61.08 | 60.00 | 61.41 | 58.11 | 40306 | 4.43% |
| 30 Jun 2020 | 58.49 | 58.00 | 60.40 | 57.26 | 15379 | 1.26% |
| 29 Jun 2020 | 57.76 | 58.01 | 59.60 | 57.19 | 14455 | -2.86% |
| 26 Jun 2020 | 59.46 | 60.79 | 61.43 | 59.20 | 15401 | -1.61% |
| 25 Jun 2020 | 60.43 | 60.74 | 62.60 | 57.72 | 19215 | -0.51% |
| 24 Jun 2020 | 60.74 | 64.99 | 64.99 | 60.61 | 92197 | -4.78% |
| 23 Jun 2020 | 63.79 | 61.40 | 65.00 | 61.40 | 74083 | 2.54% |
| 22 Jun 2020 | 62.21 | 61.87 | 64.09 | 60.31 | 125966 | 0.55% |
| 19 Jun 2020 | 61.87 | 60.80 | 63.00 | 58.98 | 116208 | 2.32% |
| 18 Jun 2020 | 60.47 | 56.90 | 60.67 | 56.73 | 130841 | 4.64% |
| 17 Jun 2020 | 57.79 | 56.99 | 58.20 | 54.61 | 42919 | 1.89% |
| 16 Jun 2020 | 56.72 | 57.24 | 58.79 | 55.81 | 27451 | -0.46% |
| 15 Jun 2020 | 56.98 | 60.00 | 60.00 | 56.44 | 28793 | -3.10% |
| 12 Jun 2020 | 58.80 | 53.60 | 59.20 | 53.60 | 55782 | 4.27% |
| 11 Jun 2020 | 56.39 | 58.40 | 59.55 | 55.80 | 55770 | -3.29% |
| 10 Jun 2020 | 58.31 | 56.82 | 58.60 | 56.82 | 33573 | 1.64% |
| 09 Jun 2020 | 57.37 | 60.00 | 60.39 | 57.00 | 42616 | -3.74% |
| 08 Jun 2020 | 59.60 | 59.05 | 61.35 | 59.05 | 240353 | 2.00% |
| 05 Jun 2020 | 58.43 | 56.84 | 59.30 | 56.84 | 74360 | 2.10% |
| 04 Jun 2020 | 57.23 | 57.40 | 58.30 | 56.35 | 53641 | 0.74% |
| 03 Jun 2020 | 56.81 | 57.80 | 58.02 | 56.26 | 158938 | 2.80% |
| 02 Jun 2020 | 55.26 | 55.25 | 56.70 | 54.24 | 124368 | -0.11% |
| 01 Jun 2020 | 55.32 | 55.60 | 56.00 | 54.17 | 55604 | 1.26% |
| 29 May 2020 | 54.63 | 54.48 | 55.60 | 53.02 | 68567 | 0.57% |
| 28 May 2020 | 54.32 | 55.29 | 55.80 | 53.17 | 74925 | -0.33% |
| 27 May 2020 | 54.50 | 54.20 | 56.19 | 53.64 | 153068 | 1.83% |
| 26 May 2020 | 53.52 | 51.98 | 53.52 | 51.07 | 154904 | 4.98% |
| 22 May 2020 | 50.98 | 51.60 | 52.33 | 50.00 | 94930 | -2.65% |
| 21 May 2020 | 52.37 | 50.72 | 52.60 | 50.20 | 233241 | 4.53% |
| 20 May 2020 | 50.10 | 47.25 | 50.12 | 45.60 | 68218 | 4.94% |
| 19 May 2020 | 47.74 | 49.45 | 49.60 | 47.02 | 30036 | -1.24% |
| 18 May 2020 | 48.34 | 48.89 | 49.52 | 47.41 | 68676 | 1.83% |
| 15 May 2020 | 47.47 | 45.98 | 47.58 | 44.00 | 171121 | 4.74% |
| 14 May 2020 | 45.32 | 45.58 | 45.58 | 42.19 | 316844 | 4.40% |
| 13 May 2020 | 43.41 | 43.41 | 43.41 | 43.41 | 9117 | 4.98% |
| 12 May 2020 | 41.35 | 41.35 | 41.35 | 41.35 | 9739 | 4.98% |
| 11 May 2020 | 39.39 | 41.38 | 41.56 | 39.06 | 18577 | -2.40% |
| 08 May 2020 | 40.36 | 40.60 | 40.60 | 39.22 | 16778 | 2.05% |
| 07 May 2020 | 39.55 | 39.19 | 39.77 | 39.05 | 3279 | 1.28% |
| 06 May 2020 | 39.05 | 40.79 | 40.79 | 39.01 | 4487 | -0.84% |
| 05 May 2020 | 39.38 | 39.99 | 40.39 | 39.07 | 14512 | -0.15% |
| 04 May 2020 | 39.44 | 40.00 | 40.00 | 39.18 | 21437 | -4.36% |
| 30 Apr 2020 | 41.24 | 41.80 | 43.00 | 40.58 | 13799 | 0.02% |
| 29 Apr 2020 | 41.23 | 40.20 | 41.78 | 39.04 | 6363 | 3.07% |
| 28 Apr 2020 | 40.00 | 39.12 | 40.86 | 39.12 | 3938 | 1.32% |
| 27 Apr 2020 | 39.48 | 39.78 | 40.96 | 38.69 | 5813 | -0.75% |
| 24 Apr 2020 | 39.78 | 39.69 | 40.58 | 39.21 | 4654 | -2.33% |
| 23 Apr 2020 | 40.73 | 39.86 | 42.69 | 39.86 | 6583 | -1.90% |
| 22 Apr 2020 | 41.52 | 40.42 | 41.98 | 39.70 | 10561 | -0.41% |
| 21 Apr 2020 | 41.69 | 43.60 | 43.60 | 41.69 | 7906 | -4.99% |
| 20 Apr 2020 | 43.88 | 45.00 | 46.96 | 42.60 | 33237 | -2.12% |
| 17 Apr 2020 | 44.83 | 44.20 | 45.00 | 42.61 | 20293 | 3.80% |
| 16 Apr 2020 | 43.19 | 42.99 | 43.78 | 40.40 | 14519 | 1.96% |
| 15 Apr 2020 | 42.36 | 40.60 | 42.50 | 40.60 | 30323 | 4.64% |
| 13 Apr 2020 | 40.48 | 38.85 | 40.79 | 37.16 | 31679 | 4.20% |
| 09 Apr 2020 | 38.85 | 38.36 | 39.41 | 35.73 | 49482 | 3.49% |
| 08 Apr 2020 | 37.54 | 37.57 | 38.45 | 36.80 | 22107 | 2.51% |
| 07 Apr 2020 | 36.62 | 34.92 | 36.66 | 34.11 | 30720 | 4.87% |
| 03 Apr 2020 | 34.92 | 34.73 | 35.20 | 33.62 | 7361 | 0.55% |
| 01 Apr 2020 | 34.73 | 34.00 | 35.36 | 33.50 | 57984 | 2.15% |
| 31 Mar 2020 | 34.00 | 34.37 | 34.78 | 33.21 | 77602 | 1.46% |
| 30 Mar 2020 | 33.51 | 33.20 | 34.40 | 32.40 | 66308 | 0.78% |
| 27 Mar 2020 | 33.25 | 32.70 | 35.40 | 31.04 | 24278 | 3.20% |
| 26 Mar 2020 | 32.22 | 29.20 | 32.40 | 29.20 | 66573 | 8.12% |
| 25 Mar 2020 | 29.80 | 27.20 | 30.22 | 26.82 | 53617 | 8.44% |
| 24 Mar 2020 | 27.48 | 27.00 | 27.55 | 24.61 | 23696 | 9.70% |
| 23 Mar 2020 | 25.05 | 26.39 | 26.80 | 24.90 | 38071 | -9.44% |
| 20 Mar 2020 | 27.66 | 28.20 | 29.98 | 26.72 | 31853 | -2.12% |
| 19 Mar 2020 | 28.26 | 27.02 | 29.04 | 25.75 | 72933 | -1.15% |
| 18 Mar 2020 | 28.59 | 31.40 | 31.40 | 28.40 | 31203 | -5.27% |
| 17 Mar 2020 | 30.18 | 30.87 | 32.19 | 29.57 | 369712 | -1.44% |
| 16 Mar 2020 | 30.62 | 31.30 | 33.20 | 29.89 | 496717 | -6.67% |
| 13 Mar 2020 | 32.81 | 36.20 | 37.00 | 30.54 | 415994 | -14.04% |
| 12 Mar 2020 | 38.17 | 42.98 | 42.98 | 35.61 | 45537 | -13.82% |
| 11 Mar 2020 | 44.29 | 43.61 | 45.00 | 43.00 | 10598 | 2.57% |
| 09 Mar 2020 | 43.18 | 47.98 | 47.98 | 41.41 | 45228 | -10.43% |
| 06 Mar 2020 | 48.21 | 50.52 | 50.52 | 45.97 | 40799 | -4.80% |
| 05 Mar 2020 | 50.64 | 49.06 | 52.20 | 48.94 | 50481 | 2.06% |
| 04 Mar 2020 | 49.62 | 51.46 | 52.33 | 49.00 | 41357 | -3.58% |
| 03 Mar 2020 | 51.46 | 52.80 | 52.80 | 50.59 | 62645 | -0.66% |
| 02 Mar 2020 | 51.80 | 53.34 | 54.99 | 51.02 | 17556 | -2.04% |
| 28 Feb 2020 | 52.88 | 55.40 | 55.40 | 52.40 | 32428 | -6.92% |
| 27 Feb 2020 | 56.81 | 57.64 | 58.42 | 56.40 | 13635 | -2.05% |
| 26 Feb 2020 | 58.00 | 58.40 | 58.99 | 57.22 | 12209 | -0.60% |
| 25 Feb 2020 | 58.35 | 58.84 | 59.25 | 58.20 | 6112 | -0.65% |
| 24 Feb 2020 | 58.73 | 59.61 | 59.80 | 58.40 | 14531 | -2.31% |
| 20 Feb 2020 | 60.12 | 59.54 | 60.80 | 58.85 | 16112 | 1.33% |
| 19 Feb 2020 | 59.33 | 59.33 | 60.60 | 59.12 | 23741 | -0.19% |
| 18 Feb 2020 | 59.44 | 60.43 | 60.80 | 58.60 | 20775 | -1.34% |
| 17 Feb 2020 | 60.25 | 59.64 | 60.78 | 59.00 | 15972 | 0.52% |
| 14 Feb 2020 | 59.94 | 60.51 | 61.60 | 59.42 | 48323 | -1.72% |
| 13 Feb 2020 | 60.99 | 60.46 | 61.38 | 60.41 | 14279 | 0.30% |
| 12 Feb 2020 | 60.81 | 61.37 | 61.76 | 60.20 | 15313 | -0.59% |
| 11 Feb 2020 | 61.17 | 61.34 | 62.68 | 60.94 | 52622 | 0.39% |
| 10 Feb 2020 | 60.93 | 62.82 | 63.46 | 60.71 | 71697 | -3.12% |
| 07 Feb 2020 | 62.89 | 59.79 | 64.80 | 58.80 | 264586 | 5.59% |
| 06 Feb 2020 | 59.56 | 60.17 | 60.17 | 58.76 | 9878 | -0.52% |
| 05 Feb 2020 | 59.87 | 58.93 | 60.20 | 58.48 | 26030 | 2.52% |
| 04 Feb 2020 | 58.40 | 57.40 | 60.84 | 57.40 | 61100 | 1.99% |
| 03 Feb 2020 | 57.26 | 57.04 | 58.86 | 56.42 | 18642 | -0.07% |
| 01 Feb 2020 | 57.30 | 57.60 | 60.60 | 56.20 | 31888 | -1.73% |
| 31 Jan 2020 | 58.31 | 59.17 | 59.17 | 57.76 | 11504 | -0.26% |
| 30 Jan 2020 | 58.46 | 59.70 | 59.70 | 58.10 | 13678 | -1.55% |
| 29 Jan 2020 | 59.38 | 59.52 | 60.40 | 59.00 | 26479 | 0.73% |
| 28 Jan 2020 | 58.95 | 59.00 | 59.88 | 58.80 | 22874 | -0.15% |
| 27 Jan 2020 | 59.04 | 59.64 | 59.64 | 58.96 | 18065 | -1.01% |
| 24 Jan 2020 | 59.64 | 60.27 | 60.27 | 59.20 | 15771 | -0.48% |
| 23 Jan 2020 | 59.93 | 59.80 | 60.54 | 59.62 | 15041 | -0.61% |
| 22 Jan 2020 | 60.30 | 60.48 | 61.38 | 59.23 | 34990 | -0.22% |
| 21 Jan 2020 | 60.43 | 59.10 | 61.00 | 58.66 | 36802 | 2.15% |
| 20 Jan 2020 | 59.16 | 60.40 | 60.78 | 59.00 | 9240 | -2.26% |
| 17 Jan 2020 | 60.53 | 60.39 | 61.36 | 59.61 | 78936 | 0.93% |
| 16 Jan 2020 | 59.97 | 61.37 | 61.37 | 59.64 | 27318 | -1.88% |
| 15 Jan 2020 | 61.12 | 59.43 | 61.80 | 59.43 | 63725 | 2.52% |
| 14 Jan 2020 | 59.62 | 59.83 | 60.30 | 59.37 | 17705 | -0.53% |
| 13 Jan 2020 | 59.94 | 60.00 | 60.63 | 59.27 | 25719 | -0.30% |
