Alembic Ltd
NSE :ALEMBICLTD BSE :506235 Sector : RealtyBuy, Sell or Hold ALEMBICLTD ?
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
ALEMBICLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 126.74 | 126.55 | 131.35 | 125.79 | 614220 | -0.12% |
| 13 Nov 2024 | 126.89 | 135.00 | 136.82 | 126.15 | 974082 | -6.44% |
| 12 Nov 2024 | 135.63 | 140.99 | 140.99 | 133.50 | 958620 | -1.02% |
| 11 Nov 2024 | 137.03 | 135.90 | 142.20 | 135.00 | 3470755 | 3.82% |
| 08 Nov 2024 | 131.99 | 134.38 | 134.81 | 130.24 | 583009 | -1.78% |
| 07 Nov 2024 | 134.38 | 137.00 | 138.07 | 133.59 | 622360 | -1.65% |
| 06 Nov 2024 | 136.64 | 135.90 | 137.64 | 135.10 | 662341 | 1.83% |
| 05 Nov 2024 | 134.19 | 132.90 | 135.00 | 131.43 | 751554 | 1.55% |
| 04 Nov 2024 | 132.14 | 130.40 | 135.98 | 129.00 | 2235125 | 1.31% |
| 01 Nov 2024 | 130.43 | 129.15 | 130.75 | 129.15 | 146209 | 1.47% |
| 31 Oct 2024 | 128.54 | 126.05 | 129.19 | 125.88 | 489575 | 2.02% |
| 30 Oct 2024 | 126.00 | 123.00 | 128.42 | 122.15 | 574486 | 2.41% |
| 29 Oct 2024 | 123.04 | 123.00 | 124.54 | 120.15 | 435564 | 0.37% |
| 28 Oct 2024 | 122.59 | 119.99 | 124.64 | 117.56 | 643685 | 4.11% |
| 25 Oct 2024 | 117.75 | 120.95 | 121.95 | 115.11 | 691223 | -2.65% |
| 24 Oct 2024 | 120.95 | 125.30 | 126.59 | 120.10 | 494480 | -4.06% |
| 23 Oct 2024 | 126.07 | 121.65 | 127.95 | 120.72 | 647174 | 3.59% |
| 22 Oct 2024 | 121.70 | 127.40 | 127.86 | 121.05 | 730263 | -4.46% |
| 21 Oct 2024 | 127.38 | 135.05 | 136.00 | 126.55 | 753735 | -4.68% |
| 18 Oct 2024 | 133.63 | 133.50 | 134.76 | 130.60 | 389896 | -0.36% |
| 17 Oct 2024 | 134.11 | 138.19 | 139.81 | 133.50 | 512453 | -2.73% |
| 16 Oct 2024 | 137.88 | 138.30 | 141.25 | 137.50 | 419533 | -0.74% |
| 15 Oct 2024 | 138.91 | 137.52 | 140.10 | 137.04 | 489020 | 1.49% |
| 14 Oct 2024 | 136.87 | 139.00 | 139.80 | 136.50 | 451428 | -1.09% |
| 11 Oct 2024 | 138.38 | 137.00 | 141.78 | 136.47 | 802476 | 0.66% |
| 10 Oct 2024 | 137.47 | 138.50 | 140.70 | 137.00 | 329953 | -0.52% |
| 09 Oct 2024 | 138.19 | 138.50 | 142.00 | 137.10 | 498716 | 0.22% |
| 08 Oct 2024 | 137.89 | 132.19 | 138.85 | 131.25 | 866868 | 4.56% |
| 07 Oct 2024 | 131.88 | 141.95 | 141.95 | 130.65 | 1078969 | -6.33% |
| 04 Oct 2024 | 140.79 | 141.85 | 143.70 | 138.73 | 798130 | -0.75% |
| 03 Oct 2024 | 141.85 | 140.50 | 142.94 | 139.51 | 897602 | -0.58% |
| 01 Oct 2024 | 142.68 | 141.53 | 144.20 | 140.55 | 547094 | 0.94% |
| 30 Sep 2024 | 141.35 | 140.66 | 142.20 | 137.25 | 633306 | 0.99% |
| 27 Sep 2024 | 139.96 | 139.20 | 141.50 | 138.99 | 462891 | 0.57% |
| 26 Sep 2024 | 139.16 | 141.36 | 143.30 | 136.80 | 765089 | -1.56% |
| 25 Sep 2024 | 141.36 | 140.26 | 143.89 | 140.26 | 630901 | -0.04% |
| 24 Sep 2024 | 141.41 | 143.00 | 145.64 | 140.65 | 696670 | -1.46% |
| 23 Sep 2024 | 143.51 | 142.55 | 144.89 | 142.55 | 546660 | 0.51% |
| 20 Sep 2024 | 142.78 | 140.80 | 143.80 | 139.17 | 889562 | 2.11% |
| 19 Sep 2024 | 139.83 | 145.10 | 146.48 | 138.35 | 1169949 | -2.66% |
| 18 Sep 2024 | 143.65 | 145.40 | 149.69 | 143.00 | 742522 | -1.84% |
| 17 Sep 2024 | 146.34 | 147.10 | 147.60 | 144.00 | 867850 | -0.22% |
| 16 Sep 2024 | 146.67 | 154.09 | 154.23 | 145.49 | 1872895 | -4.06% |
| 13 Sep 2024 | 152.87 | 156.60 | 159.00 | 152.10 | 1665864 | -1.68% |
| 12 Sep 2024 | 155.48 | 156.00 | 156.95 | 153.73 | 735421 | 0.30% |
| 11 Sep 2024 | 155.01 | 158.50 | 161.30 | 154.50 | 966549 | -1.93% |
| 10 Sep 2024 | 158.06 | 157.65 | 161.84 | 157.50 | 1371683 | 0.31% |
| 09 Sep 2024 | 157.57 | 158.52 | 160.00 | 153.66 | 1994911 | -0.60% |
| 06 Sep 2024 | 158.52 | 164.00 | 166.75 | 157.70 | 2372065 | -2.72% |
| 05 Sep 2024 | 162.95 | 157.70 | 164.50 | 157.10 | 3356728 | 4.78% |
| 04 Sep 2024 | 155.52 | 152.90 | 161.40 | 151.00 | 2695825 | 0.84% |
| 03 Sep 2024 | 154.23 | 155.50 | 157.74 | 153.53 | 759619 | -1.05% |
| 02 Sep 2024 | 155.86 | 160.15 | 160.58 | 155.00 | 843236 | -1.58% |
| 30 Aug 2024 | 158.36 | 157.70 | 159.42 | 155.34 | 1783804 | 1.81% |
| 29 Aug 2024 | 155.55 | 161.95 | 162.20 | 153.67 | 1283961 | -3.33% |
| 28 Aug 2024 | 160.91 | 159.52 | 164.94 | 158.00 | 1646256 | 0.79% |
| 27 Aug 2024 | 159.65 | 160.75 | 163.60 | 158.22 | 1343123 | -0.29% |
| 26 Aug 2024 | 160.11 | 166.54 | 166.69 | 159.36 | 1466574 | -2.47% |
| 23 Aug 2024 | 164.17 | 165.00 | 169.00 | 162.85 | 4914629 | 0.15% |
| 22 Aug 2024 | 163.92 | 151.14 | 165.00 | 151.14 | 9325930 | 8.69% |
| 21 Aug 2024 | 150.82 | 151.16 | 152.64 | 149.50 | 1281743 | -0.22% |
| 20 Aug 2024 | 151.16 | 152.25 | 154.30 | 149.25 | 1848019 | -0.11% |
| 19 Aug 2024 | 151.33 | 143.05 | 152.20 | 141.00 | 3444588 | 6.79% |
| 16 Aug 2024 | 141.71 | 143.40 | 143.79 | 141.13 | 604849 | 0.95% |
| 14 Aug 2024 | 140.38 | 140.05 | 142.20 | 136.60 | 1109556 | 0.67% |
| 13 Aug 2024 | 139.44 | 149.14 | 149.14 | 137.65 | 1709868 | -3.28% |
| 12 Aug 2024 | 144.17 | 143.98 | 146.48 | 141.06 | 848197 | 0.07% |
| 09 Aug 2024 | 144.07 | 145.95 | 146.50 | 143.30 | 910418 | 0.15% |
| 08 Aug 2024 | 143.86 | 147.84 | 149.87 | 143.10 | 1623235 | -2.71% |
| 07 Aug 2024 | 147.87 | 142.00 | 149.50 | 139.50 | 2705213 | 6.22% |
| 06 Aug 2024 | 139.21 | 141.05 | 144.24 | 137.30 | 1285353 | -0.32% |
| 05 Aug 2024 | 139.65 | 142.00 | 145.44 | 138.30 | 3414168 | -4.87% |
| 02 Aug 2024 | 146.80 | 138.85 | 148.50 | 138.81 | 3411332 | 4.53% |
| 01 Aug 2024 | 140.44 | 143.60 | 144.50 | 139.00 | 1492268 | -1.27% |
| 31 Jul 2024 | 142.24 | 150.30 | 152.00 | 138.70 | 5021677 | -4.92% |
| 30 Jul 2024 | 149.60 | 151.20 | 153.40 | 149.15 | 1101830 | -1.05% |
| 29 Jul 2024 | 151.18 | 156.01 | 158.15 | 150.25 | 1421420 | -3.66% |
| 26 Jul 2024 | 156.93 | 153.50 | 158.50 | 153.02 | 2905386 | 2.51% |
| 25 Jul 2024 | 153.09 | 142.69 | 154.35 | 141.86 | 4159292 | 5.43% |
| 24 Jul 2024 | 145.21 | 139.80 | 148.00 | 139.80 | 1971159 | 2.89% |
| 23 Jul 2024 | 141.13 | 142.25 | 142.59 | 130.71 | 1708967 | -0.31% |
| 22 Jul 2024 | 141.57 | 137.60 | 145.49 | 136.21 | 1651271 | 1.21% |
| 19 Jul 2024 | 139.88 | 145.00 | 146.10 | 138.20 | 2401962 | -3.92% |
| 18 Jul 2024 | 145.58 | 153.00 | 153.19 | 145.00 | 2364271 | -5.55% |
| 16 Jul 2024 | 154.13 | 147.25 | 155.80 | 145.25 | 5108906 | 4.56% |
| 15 Jul 2024 | 147.41 | 145.00 | 151.00 | 143.05 | 4453104 | 2.40% |
| 12 Jul 2024 | 143.96 | 138.29 | 148.70 | 133.80 | 5215105 | 4.55% |
| 11 Jul 2024 | 137.69 | 138.51 | 141.84 | 136.99 | 2426167 | -0.59% |
| 10 Jul 2024 | 138.51 | 134.71 | 143.70 | 127.11 | 7760032 | 3.46% |
| 09 Jul 2024 | 133.88 | 130.60 | 136.63 | 128.20 | 5429802 | 2.48% |
| 08 Jul 2024 | 130.64 | 121.40 | 135.80 | 121.40 | 10226907 | 8.66% |
| 05 Jul 2024 | 120.23 | 115.60 | 121.96 | 114.68 | 4276900 | 3.84% |
| 04 Jul 2024 | 115.78 | 116.90 | 116.99 | 113.91 | 1187909 | -0.20% |
| 03 Jul 2024 | 116.01 | 117.32 | 117.90 | 115.29 | 1517246 | 0.05% |
| 02 Jul 2024 | 115.95 | 117.00 | 118.37 | 114.15 | 2937297 | 1.84% |
| 01 Jul 2024 | 113.85 | 111.61 | 115.20 | 111.01 | 1872309 | 1.96% |
| 28 Jun 2024 | 111.66 | 111.75 | 114.05 | 110.31 | 1415872 | 0.43% |
| 27 Jun 2024 | 111.18 | 109.26 | 115.90 | 108.00 | 5096694 | 1.77% |
| 26 Jun 2024 | 109.25 | 112.45 | 112.80 | 108.75 | 1563746 | -2.69% |
| 25 Jun 2024 | 112.27 | 115.20 | 115.79 | 111.68 | 1915012 | -2.35% |
| 24 Jun 2024 | 114.97 | 111.86 | 116.79 | 110.30 | 6398425 | 3.52% |
| 21 Jun 2024 | 111.06 | 102.85 | 113.86 | 102.85 | 12959693 | 8.04% |
| 20 Jun 2024 | 102.80 | 101.50 | 104.35 | 100.82 | 975168 | 1.37% |
| 19 Jun 2024 | 101.41 | 103.00 | 103.33 | 100.25 | 785312 | -0.84% |
| 18 Jun 2024 | 102.27 | 103.80 | 104.26 | 101.63 | 951456 | -0.68% |
| 14 Jun 2024 | 102.97 | 103.80 | 104.63 | 102.15 | 804609 | -0.94% |
| 13 Jun 2024 | 103.95 | 105.10 | 106.40 | 103.10 | 1067585 | -0.27% |
| 12 Jun 2024 | 104.23 | 103.37 | 106.00 | 103.15 | 1823845 | 1.38% |
| 11 Jun 2024 | 102.81 | 101.05 | 104.00 | 100.10 | 1348830 | 1.95% |
| 10 Jun 2024 | 100.84 | 101.15 | 101.90 | 100.15 | 756109 | -0.06% |
| 07 Jun 2024 | 100.90 | 97.50 | 101.90 | 97.10 | 1170748 | 3.65% |
| 06 Jun 2024 | 97.35 | 95.70 | 98.35 | 95.35 | 703228 | 2.80% |
| 05 Jun 2024 | 94.70 | 91.25 | 95.20 | 90.25 | 969631 | 3.84% |
| 04 Jun 2024 | 91.20 | 99.00 | 99.00 | 86.30 | 1129786 | -8.16% |
| 03 Jun 2024 | 99.30 | 101.50 | 102.30 | 98.75 | 776804 | 0.71% |
| 31 May 2024 | 98.60 | 99.45 | 100.50 | 97.30 | 680634 | -0.05% |
| 30 May 2024 | 98.65 | 100.40 | 101.50 | 98.40 | 676770 | -1.45% |
| 29 May 2024 | 100.10 | 98.40 | 101.55 | 98.15 | 870740 | 1.21% |
| 28 May 2024 | 98.90 | 102.00 | 102.20 | 98.15 | 931012 | -2.47% |
| 27 May 2024 | 101.40 | 103.90 | 104.15 | 100.95 | 906649 | -1.89% |
| 24 May 2024 | 103.35 | 106.35 | 107.75 | 102.60 | 1546086 | -2.41% |
| 23 May 2024 | 105.90 | 105.10 | 110.45 | 104.75 | 2665673 | 0.86% |
| 22 May 2024 | 105.00 | 106.60 | 108.40 | 103.85 | 2265815 | -0.85% |
| 21 May 2024 | 105.90 | 101.95 | 107.30 | 100.45 | 4566242 | 4.18% |
| 18 May 2024 | 101.65 | 102.05 | 102.80 | 100.25 | 447374 | 0.40% |
| 17 May 2024 | 101.25 | 98.70 | 102.20 | 98.70 | 2036156 | 2.07% |
| 16 May 2024 | 99.20 | 99.60 | 102.40 | 98.30 | 2747269 | 0.15% |
| 15 May 2024 | 99.05 | 100.35 | 101.45 | 98.05 | 3543248 | -1.30% |
| 14 May 2024 | 100.35 | 94.80 | 103.40 | 92.25 | 19012091 | 14.49% |
| 13 May 2024 | 87.65 | 88.70 | 89.35 | 85.30 | 559622 | -0.96% |
| 10 May 2024 | 88.50 | 86.80 | 89.00 | 86.00 | 384795 | 2.49% |
| 09 May 2024 | 86.35 | 89.30 | 90.05 | 86.00 | 426746 | -3.20% |
| 08 May 2024 | 89.20 | 88.40 | 90.30 | 88.40 | 333317 | 1.08% |
| 07 May 2024 | 88.25 | 91.00 | 91.65 | 88.00 | 469838 | -3.29% |
| 06 May 2024 | 91.25 | 92.35 | 93.25 | 90.30 | 412270 | -0.38% |
| 03 May 2024 | 91.60 | 93.35 | 93.35 | 90.70 | 421061 | -1.13% |
| 02 May 2024 | 92.65 | 93.20 | 93.25 | 92.30 | 276079 | -0.05% |
| 30 Apr 2024 | 92.70 | 94.40 | 94.80 | 92.35 | 459021 | -1.33% |
| 29 Apr 2024 | 93.95 | 95.00 | 96.05 | 93.30 | 597734 | -0.42% |
| 26 Apr 2024 | 94.35 | 95.25 | 97.00 | 94.00 | 579768 | -0.42% |
| 25 Apr 2024 | 94.75 | 95.95 | 96.45 | 94.55 | 460484 | -1.04% |
| 24 Apr 2024 | 95.75 | 94.55 | 96.25 | 94.00 | 600677 | 2.08% |
| 23 Apr 2024 | 93.80 | 92.95 | 94.80 | 92.85 | 618293 | 1.96% |
| 22 Apr 2024 | 92.00 | 93.40 | 94.70 | 90.95 | 722825 | -0.76% |
| 19 Apr 2024 | 92.70 | 90.50 | 93.30 | 89.55 | 520568 | 1.64% |
| 18 Apr 2024 | 91.20 | 93.55 | 94.85 | 90.70 | 561859 | -2.51% |
| 16 Apr 2024 | 93.55 | 91.10 | 94.45 | 90.95 | 515120 | 2.07% |
| 15 Apr 2024 | 91.65 | 92.90 | 94.15 | 90.10 | 642741 | -2.91% |
| 12 Apr 2024 | 94.40 | 95.80 | 97.25 | 94.10 | 675318 | -1.97% |
| 10 Apr 2024 | 96.30 | 97.40 | 98.15 | 95.30 | 668333 | -0.72% |
| 09 Apr 2024 | 97.00 | 96.00 | 100.00 | 94.45 | 1509185 | 1.31% |
| 08 Apr 2024 | 95.75 | 97.00 | 97.40 | 94.40 | 701335 | -0.88% |
| 05 Apr 2024 | 96.60 | 96.75 | 97.35 | 95.35 | 714145 | -0.26% |
| 04 Apr 2024 | 96.85 | 95.55 | 97.25 | 94.15 | 999688 | 1.89% |
| 03 Apr 2024 | 95.05 | 93.15 | 96.95 | 91.90 | 1150928 | 1.88% |
| 02 Apr 2024 | 93.30 | 89.40 | 94.35 | 88.60 | 1059843 | 4.36% |
| 01 Apr 2024 | 89.40 | 84.45 | 90.00 | 84.25 | 1059411 | 7.13% |
| 28 Mar 2024 | 83.45 | 80.95 | 84.40 | 80.90 | 1158434 | 3.86% |
| 27 Mar 2024 | 80.35 | 81.00 | 82.25 | 80.00 | 970911 | -0.62% |
| 26 Mar 2024 | 80.85 | 82.40 | 82.50 | 80.50 | 621154 | -2.06% |
| 22 Mar 2024 | 82.55 | 81.65 | 83.50 | 81.60 | 763987 | 1.35% |
| 21 Mar 2024 | 81.45 | 81.50 | 82.80 | 80.85 | 789772 | 0.74% |
| 20 Mar 2024 | 80.85 | 80.60 | 81.70 | 78.85 | 475763 | 0.62% |
| 19 Mar 2024 | 80.35 | 81.00 | 81.80 | 79.90 | 501331 | -1.11% |
| 18 Mar 2024 | 81.25 | 82.35 | 83.15 | 79.85 | 822927 | -1.34% |
| 15 Mar 2024 | 82.35 | 83.85 | 85.50 | 80.70 | 930179 | -1.61% |
| 14 Mar 2024 | 83.70 | 78.90 | 84.35 | 78.10 | 1102504 | 5.15% |
| 13 Mar 2024 | 79.60 | 88.20 | 88.80 | 78.20 | 1519198 | -9.13% |
| 12 Mar 2024 | 87.60 | 91.70 | 92.30 | 87.00 | 980819 | -4.11% |
| 11 Mar 2024 | 91.35 | 95.35 | 95.40 | 90.75 | 621916 | -3.79% |
| 07 Mar 2024 | 94.95 | 94.50 | 95.70 | 94.45 | 392474 | 0.53% |
| 06 Mar 2024 | 94.45 | 97.60 | 97.60 | 93.15 | 768733 | -3.38% |
| 05 Mar 2024 | 97.75 | 99.75 | 99.75 | 97.45 | 705167 | -1.91% |
| 04 Mar 2024 | 99.65 | 101.80 | 101.95 | 99.15 | 435456 | -1.68% |
| 02 Mar 2024 | 101.35 | 99.55 | 101.75 | 99.50 | 204404 | 2.27% |
| 01 Mar 2024 | 99.10 | 100.00 | 101.05 | 98.50 | 579262 | 0.61% |
| 29 Feb 2024 | 98.50 | 97.85 | 99.20 | 96.55 | 705109 | 0.66% |
| 28 Feb 2024 | 97.85 | 102.20 | 103.50 | 97.00 | 1196773 | -4.26% |
| 27 Feb 2024 | 102.20 | 103.10 | 104.40 | 101.70 | 946423 | -0.92% |
| 26 Feb 2024 | 103.15 | 103.10 | 106.20 | 102.80 | 1846515 | 0.34% |
| 23 Feb 2024 | 102.80 | 103.00 | 104.50 | 102.50 | 814251 | 0.49% |
| 22 Feb 2024 | 102.30 | 103.95 | 104.30 | 101.50 | 1166841 | -0.82% |
| 21 Feb 2024 | 103.15 | 103.00 | 107.65 | 102.00 | 3765759 | 0.98% |
| 20 Feb 2024 | 102.15 | 102.45 | 104.00 | 101.10 | 997720 | -0.29% |
| 19 Feb 2024 | 102.45 | 102.75 | 104.20 | 102.00 | 825256 | 0.49% |
| 16 Feb 2024 | 101.95 | 98.10 | 104.25 | 97.70 | 2443097 | 4.73% |
| 15 Feb 2024 | 97.35 | 100.70 | 100.90 | 96.00 | 1735179 | -3.80% |
| 14 Feb 2024 | 101.20 | 96.60 | 102.00 | 95.95 | 1574467 | 4.12% |
| 13 Feb 2024 | 97.20 | 98.00 | 99.40 | 93.65 | 1532410 | -0.87% |
| 12 Feb 2024 | 98.05 | 102.40 | 102.90 | 97.10 | 1899760 | -3.78% |
| 09 Feb 2024 | 101.90 | 105.50 | 106.25 | 98.85 | 2304414 | -2.91% |
| 08 Feb 2024 | 104.95 | 101.95 | 106.70 | 100.20 | 3131604 | 3.55% |
| 07 Feb 2024 | 101.35 | 104.30 | 105.20 | 101.00 | 1671094 | -2.08% |
| 06 Feb 2024 | 103.50 | 102.90 | 105.60 | 102.45 | 3765402 | 1.77% |
| 05 Feb 2024 | 101.70 | 96.15 | 104.75 | 95.90 | 8030505 | 5.94% |
| 02 Feb 2024 | 96.00 | 99.00 | 99.00 | 95.50 | 1979485 | -2.04% |
| 01 Feb 2024 | 98.00 | 94.10 | 99.00 | 93.20 | 5169687 | 4.53% |
| 31 Jan 2024 | 93.75 | 92.80 | 95.20 | 92.60 | 1431440 | 1.24% |
| 30 Jan 2024 | 92.60 | 92.60 | 94.30 | 92.00 | 1202021 | 0.38% |
| 29 Jan 2024 | 92.25 | 93.40 | 94.90 | 91.55 | 1224879 | -1.02% |
| 25 Jan 2024 | 93.20 | 91.90 | 93.60 | 91.20 | 819491 | 1.75% |
| 24 Jan 2024 | 91.60 | 90.20 | 91.95 | 88.55 | 1293271 | 1.33% |
| 23 Jan 2024 | 90.40 | 94.15 | 94.80 | 90.00 | 1516139 | -3.73% |
| 20 Jan 2024 | 93.90 | 94.80 | 95.40 | 93.65 | 572266 | -0.53% |
| 19 Jan 2024 | 94.40 | 94.00 | 95.90 | 93.95 | 984521 | 1.02% |
| 18 Jan 2024 | 93.45 | 94.60 | 95.45 | 91.00 | 1218461 | -0.64% |
| 17 Jan 2024 | 94.05 | 94.00 | 96.00 | 93.00 | 1529380 | -1.10% |
| 16 Jan 2024 | 95.10 | 99.10 | 101.25 | 94.15 | 4356022 | -2.76% |
| 15 Jan 2024 | 97.80 | 94.80 | 100.80 | 94.15 | 8734589 | 4.32% |
| 12 Jan 2024 | 93.75 | 93.80 | 94.75 | 92.95 | 1372792 | 0.43% |
| 11 Jan 2024 | 93.35 | 91.10 | 94.20 | 91.10 | 1168206 | 2.64% |
| 10 Jan 2024 | 90.95 | 92.50 | 92.70 | 90.50 | 711977 | -1.52% |
| 09 Jan 2024 | 92.35 | 92.80 | 93.40 | 91.55 | 860111 | 0.27% |
| 08 Jan 2024 | 92.10 | 94.55 | 94.65 | 91.50 | 767661 | -2.07% |
| 05 Jan 2024 | 94.05 | 93.70 | 95.00 | 92.60 | 1166060 | 0.91% |
| 04 Jan 2024 | 93.20 | 94.00 | 96.55 | 92.80 | 2301314 | -0.11% |
| 03 Jan 2024 | 93.30 | 94.90 | 94.95 | 93.10 | 686202 | -1.11% |
| 02 Jan 2024 | 94.35 | 91.95 | 95.95 | 91.70 | 3039499 | 3.11% |
| 01 Jan 2024 | 91.50 | 90.80 | 92.50 | 90.40 | 696630 | 1.10% |
| 29 Dec 2023 | 90.50 | 91.30 | 92.25 | 90.10 | 624374 | -0.55% |
| 28 Dec 2023 | 91.00 | 92.15 | 92.70 | 90.65 | 661645 | -0.87% |
| 27 Dec 2023 | 91.80 | 93.70 | 93.75 | 91.45 | 630672 | -1.45% |
| 26 Dec 2023 | 93.15 | 92.55 | 93.85 | 92.00 | 809056 | 1.09% |
| 22 Dec 2023 | 92.15 | 92.00 | 93.65 | 91.05 | 1025594 | 0.77% |
| 21 Dec 2023 | 91.45 | 88.05 | 92.40 | 86.60 | 1815135 | 3.22% |
| 20 Dec 2023 | 88.60 | 94.35 | 97.75 | 87.40 | 4874241 | -4.58% |
| 19 Dec 2023 | 92.85 | 93.25 | 94.25 | 91.70 | 1007812 | -0.38% |
| 18 Dec 2023 | 93.20 | 94.55 | 95.60 | 92.70 | 1653279 | -1.01% |
| 15 Dec 2023 | 94.15 | 94.20 | 95.55 | 93.20 | 1543523 | 0.48% |
| 14 Dec 2023 | 93.70 | 95.00 | 96.05 | 93.50 | 1239899 | -0.79% |
| 13 Dec 2023 | 94.45 | 97.75 | 97.95 | 93.35 | 3837015 | -1.87% |
| 12 Dec 2023 | 96.25 | 90.50 | 97.25 | 90.40 | 6383342 | 7.06% |
| 11 Dec 2023 | 89.90 | 91.70 | 92.45 | 88.90 | 1838265 | -2.12% |
| 08 Dec 2023 | 91.85 | 92.90 | 95.50 | 90.60 | 4272150 | -0.49% |
| 07 Dec 2023 | 92.30 | 85.65 | 93.40 | 85.05 | 8429836 | 8.33% |
| 06 Dec 2023 | 85.20 | 86.95 | 87.40 | 84.20 | 1746733 | -1.45% |
| 05 Dec 2023 | 86.45 | 86.40 | 89.65 | 85.75 | 3535833 | 0.64% |
| 04 Dec 2023 | 85.90 | 85.90 | 86.90 | 84.20 | 2125408 | 2.02% |
| 01 Dec 2023 | 84.20 | 87.00 | 87.30 | 84.00 | 1235043 | -1.86% |
| 30 Nov 2023 | 85.80 | 84.20 | 87.20 | 84.20 | 3410143 | 1.96% |
| 29 Nov 2023 | 84.15 | 84.85 | 85.40 | 83.70 | 900020 | 0.96% |
| 28 Nov 2023 | 83.35 | 85.90 | 87.40 | 83.00 | 1448126 | -1.94% |
| 24 Nov 2023 | 85.00 | 82.90 | 86.25 | 82.35 | 2950832 | 2.91% |
| 23 Nov 2023 | 82.60 | 83.45 | 85.10 | 82.15 | 1649510 | -0.60% |
| 22 Nov 2023 | 83.10 | 82.05 | 83.95 | 81.65 | 1643814 | 1.47% |
| 21 Nov 2023 | 81.90 | 80.65 | 82.80 | 80.45 | 1393132 | 2.06% |
| 20 Nov 2023 | 80.25 | 81.90 | 82.40 | 79.75 | 724745 | -1.65% |
| 17 Nov 2023 | 81.60 | 82.50 | 83.50 | 81.25 | 1090838 | -0.67% |
| 16 Nov 2023 | 82.15 | 82.00 | 83.05 | 80.70 | 1184398 | 0.80% |
| 15 Nov 2023 | 81.50 | 80.30 | 81.95 | 79.75 | 1103640 | 2.64% |
| 13 Nov 2023 | 79.40 | 79.50 | 80.80 | 78.75 | 768474 | 0.19% |
| 12 Nov 2023 | 79.25 | 79.60 | 79.75 | 79.00 | 185699 | 0.63% |
| 10 Nov 2023 | 78.75 | 78.35 | 79.40 | 77.95 | 613215 | 0.64% |
| 09 Nov 2023 | 78.25 | 80.50 | 80.90 | 77.90 | 756930 | -2.86% |
| 08 Nov 2023 | 80.55 | 81.00 | 81.25 | 80.00 | 662794 | -0.12% |
| 07 Nov 2023 | 80.65 | 80.30 | 81.40 | 79.65 | 886570 | 1.07% |
| 06 Nov 2023 | 79.80 | 81.00 | 81.00 | 79.45 | 754674 | 0.00% |
| 03 Nov 2023 | 79.80 | 80.00 | 81.20 | 79.45 | 993485 | -0.13% |
| 02 Nov 2023 | 79.90 | 81.05 | 82.35 | 78.60 | 2009443 | -0.50% |
| 01 Nov 2023 | 80.30 | 81.45 | 83.10 | 79.70 | 2949695 | -0.86% |
| 31 Oct 2023 | 81.00 | 82.40 | 84.10 | 80.55 | 4078689 | -1.16% |
| 30 Oct 2023 | 81.95 | 80.40 | 84.65 | 79.05 | 6558086 | 2.12% |
| 27 Oct 2023 | 80.25 | 80.20 | 82.45 | 79.35 | 4560126 | 1.01% |
| 26 Oct 2023 | 79.45 | 77.45 | 80.50 | 75.75 | 6619958 | 1.40% |
| 25 Oct 2023 | 78.35 | 78.05 | 81.35 | 75.90 | 9158299 | 1.42% |
| 23 Oct 2023 | 77.25 | 85.55 | 86.50 | 75.75 | 12704450 | -9.22% |
| 20 Oct 2023 | 85.10 | 88.25 | 90.55 | 84.45 | 10356226 | -3.46% |
| 19 Oct 2023 | 88.15 | 83.40 | 89.20 | 83.25 | 17417068 | 5.25% |
| 18 Oct 2023 | 83.75 | 85.00 | 87.70 | 83.25 | 12325638 | -0.89% |
| 17 Oct 2023 | 84.50 | 83.85 | 86.00 | 82.75 | 6499272 | 1.44% |
| 16 Oct 2023 | 83.30 | 83.35 | 85.10 | 82.65 | 4426068 | 0.79% |
| 13 Oct 2023 | 82.65 | 79.25 | 83.35 | 78.85 | 4494234 | 4.62% |
| 12 Oct 2023 | 79.00 | 79.45 | 80.70 | 77.80 | 1846595 | 0.13% |
| 11 Oct 2023 | 78.90 | 77.45 | 79.80 | 76.50 | 1657903 | 1.87% |
| 10 Oct 2023 | 77.45 | 75.30 | 78.90 | 75.30 | 882282 | 3.40% |
| 09 Oct 2023 | 74.90 | 75.35 | 76.35 | 74.15 | 320708 | -2.85% |
| 06 Oct 2023 | 77.10 | 77.30 | 77.75 | 76.80 | 179911 | 0.19% |
| 05 Oct 2023 | 76.95 | 78.40 | 78.40 | 76.80 | 168949 | -0.13% |
| 04 Oct 2023 | 77.05 | 77.90 | 79.20 | 76.35 | 222514 | -1.03% |
| 03 Oct 2023 | 77.85 | 78.85 | 79.90 | 77.35 | 288728 | -1.33% |
| 29 Sep 2023 | 78.90 | 77.60 | 79.50 | 77.00 | 422966 | 2.53% |
| 28 Sep 2023 | 76.95 | 77.35 | 78.10 | 76.75 | 280837 | -0.45% |
| 27 Sep 2023 | 77.30 | 77.25 | 77.45 | 76.80 | 156606 | -0.13% |
| 26 Sep 2023 | 77.40 | 77.65 | 77.70 | 77.05 | 166424 | -0.19% |
| 25 Sep 2023 | 77.55 | 77.75 | 78.60 | 76.85 | 275871 | -0.06% |
| 22 Sep 2023 | 77.60 | 78.10 | 79.40 | 77.15 | 257851 | -1.15% |
| 21 Sep 2023 | 78.50 | 79.90 | 80.90 | 78.20 | 220511 | -1.88% |
| 20 Sep 2023 | 80.00 | 81.00 | 81.75 | 79.30 | 667087 | 0.88% |
| 18 Sep 2023 | 79.30 | 78.40 | 79.70 | 77.80 | 314824 | 0.44% |
| 15 Sep 2023 | 78.95 | 79.80 | 80.90 | 78.75 | 436085 | -0.94% |
| 14 Sep 2023 | 79.70 | 79.80 | 80.10 | 78.70 | 305423 | -0.13% |
| 13 Sep 2023 | 79.80 | 78.70 | 80.70 | 76.50 | 498573 | 1.27% |
| 12 Sep 2023 | 78.80 | 83.00 | 83.50 | 76.60 | 947874 | -4.89% |
| 11 Sep 2023 | 82.85 | 83.15 | 83.80 | 82.50 | 476272 | -0.36% |
| 08 Sep 2023 | 83.15 | 83.95 | 84.85 | 82.90 | 557111 | -0.72% |
| 07 Sep 2023 | 83.75 | 84.50 | 84.90 | 83.25 | 537127 | -0.53% |
| 06 Sep 2023 | 84.20 | 85.40 | 85.50 | 82.65 | 998303 | -0.59% |
| 05 Sep 2023 | 84.70 | 81.55 | 85.45 | 81.40 | 2409359 | 3.86% |
| 04 Sep 2023 | 81.55 | 81.55 | 82.75 | 81.05 | 420542 | 0.74% |
| 01 Sep 2023 | 80.95 | 81.35 | 82.15 | 80.25 | 349765 | -0.49% |
| 31 Aug 2023 | 81.35 | 82.00 | 82.60 | 81.05 | 372312 | 0.06% |
| 30 Aug 2023 | 81.30 | 80.65 | 82.65 | 80.15 | 765307 | 1.50% |
| 29 Aug 2023 | 80.10 | 79.35 | 81.00 | 79.35 | 275855 | 0.95% |
| 28 Aug 2023 | 79.35 | 80.55 | 80.55 | 79.15 | 172619 | -0.75% |
| 25 Aug 2023 | 79.95 | 79.30 | 80.60 | 79.30 | 286213 | 0.13% |
| 24 Aug 2023 | 79.85 | 80.65 | 80.70 | 79.50 | 243348 | -0.44% |
| 23 Aug 2023 | 80.20 | 80.70 | 81.00 | 80.00 | 297134 | -0.12% |
| 22 Aug 2023 | 80.30 | 79.00 | 81.70 | 78.65 | 481342 | 1.97% |
| 21 Aug 2023 | 78.75 | 79.80 | 80.40 | 78.40 | 256644 | -1.25% |
| 18 Aug 2023 | 79.75 | 80.25 | 81.50 | 79.50 | 361320 | -0.87% |
| 17 Aug 2023 | 80.45 | 79.85 | 81.95 | 79.80 | 540861 | 0.75% |
| 16 Aug 2023 | 79.85 | 79.10 | 80.25 | 78.50 | 322137 | 0.44% |
| 14 Aug 2023 | 79.50 | 83.75 | 83.80 | 79.10 | 832776 | -5.13% |
| 11 Aug 2023 | 83.80 | 85.00 | 87.60 | 83.25 | 1758454 | 1.76% |
| 10 Aug 2023 | 82.35 | 81.75 | 82.85 | 81.65 | 268882 | 0.55% |
| 09 Aug 2023 | 81.90 | 82.65 | 82.70 | 81.50 | 192074 | -0.49% |
| 08 Aug 2023 | 82.30 | 82.00 | 83.75 | 81.65 | 440423 | 0.49% |
| 07 Aug 2023 | 81.90 | 82.10 | 83.70 | 81.25 | 666408 | 0.68% |
| 04 Aug 2023 | 81.35 | 81.50 | 82.85 | 79.80 | 642821 | 1.43% |
| 03 Aug 2023 | 80.20 | 78.95 | 80.80 | 78.80 | 476402 | -0.62% |
| 02 Aug 2023 | 80.70 | 82.00 | 82.85 | 79.90 | 615845 | -2.36% |
| 01 Aug 2023 | 82.65 | 83.35 | 83.90 | 82.20 | 594602 | -0.18% |
| 31 Jul 2023 | 82.80 | 83.40 | 84.00 | 81.30 | 1286197 | 0.12% |
| 28 Jul 2023 | 82.70 | 79.00 | 84.00 | 78.60 | 3524454 | 5.62% |
| 27 Jul 2023 | 78.30 | 77.20 | 79.65 | 76.95 | 718990 | 1.95% |
| 26 Jul 2023 | 76.80 | 76.70 | 77.35 | 76.40 | 251940 | 0.46% |
| 25 Jul 2023 | 76.45 | 76.25 | 77.70 | 75.65 | 429045 | 0.53% |
| 24 Jul 2023 | 76.05 | 78.10 | 78.45 | 75.70 | 343951 | -2.56% |
| 21 Jul 2023 | 78.05 | 78.50 | 78.60 | 77.10 | 255926 | -0.64% |
| 20 Jul 2023 | 78.55 | 76.15 | 80.80 | 76.05 | 1209127 | 3.29% |
| 19 Jul 2023 | 76.05 | 76.75 | 76.80 | 75.80 | 150421 | -0.13% |
| 18 Jul 2023 | 76.15 | 78.40 | 78.90 | 75.70 | 368501 | -1.74% |
| 17 Jul 2023 | 77.50 | 76.35 | 78.95 | 76.20 | 504626 | 1.71% |
| 14 Jul 2023 | 76.20 | 77.60 | 77.90 | 75.30 | 367936 | -1.42% |
| 13 Jul 2023 | 77.30 | 78.60 | 79.15 | 76.90 | 572364 | -1.21% |
| 12 Jul 2023 | 78.25 | 74.95 | 79.25 | 74.90 | 1928452 | 4.54% |
| 11 Jul 2023 | 74.85 | 73.10 | 75.20 | 72.80 | 743231 | 2.89% |
| 10 Jul 2023 | 72.75 | 72.85 | 73.80 | 72.20 | 240887 | 0.41% |
| 07 Jul 2023 | 72.45 | 73.40 | 73.60 | 71.90 | 167233 | -1.29% |
| 06 Jul 2023 | 73.40 | 73.50 | 73.95 | 73.15 | 211366 | 0.14% |
| 05 Jul 2023 | 73.30 | 72.40 | 74.25 | 71.35 | 552489 | 1.95% |
| 04 Jul 2023 | 71.90 | 71.60 | 72.50 | 71.40 | 167600 | 0.98% |
| 03 Jul 2023 | 71.20 | 72.45 | 72.95 | 70.95 | 215445 | -1.32% |
| 30 Jun 2023 | 72.15 | 72.50 | 73.35 | 71.80 | 196640 | -0.55% |
| 28 Jun 2023 | 72.55 | 73.70 | 73.90 | 72.05 | 184788 | -1.02% |
| 27 Jun 2023 | 73.30 | 73.00 | 74.40 | 72.35 | 367586 | 0.76% |
| 26 Jun 2023 | 72.75 | 71.30 | 73.90 | 70.10 | 728091 | 2.90% |
| 23 Jun 2023 | 70.70 | 75.00 | 75.85 | 70.30 | 542671 | -5.16% |
| 22 Jun 2023 | 74.55 | 72.65 | 75.15 | 72.25 | 385369 | 2.69% |
| 21 Jun 2023 | 72.60 | 73.35 | 73.60 | 72.30 | 196148 | -0.68% |
| 20 Jun 2023 | 73.10 | 73.15 | 74.40 | 72.85 | 267628 | -0.27% |
| 19 Jun 2023 | 73.30 | 74.90 | 76.45 | 73.00 | 313207 | -1.54% |
| 16 Jun 2023 | 74.45 | 74.75 | 76.70 | 73.70 | 908292 | 0.07% |
| 15 Jun 2023 | 74.40 | 71.70 | 74.90 | 70.60 | 1476217 | 4.94% |
| 14 Jun 2023 | 70.90 | 69.35 | 71.60 | 69.15 | 319925 | 2.46% |
| 13 Jun 2023 | 69.20 | 70.00 | 70.60 | 68.80 | 90606 | -0.29% |
| 12 Jun 2023 | 69.40 | 70.30 | 71.10 | 69.10 | 96866 | -1.28% |
| 09 Jun 2023 | 70.30 | 71.00 | 71.65 | 70.05 | 230129 | -0.21% |
| 08 Jun 2023 | 70.45 | 68.80 | 71.70 | 68.20 | 714357 | 2.92% |
| 07 Jun 2023 | 68.45 | 68.50 | 68.90 | 68.20 | 145975 | 0.96% |
| 06 Jun 2023 | 67.80 | 68.95 | 69.20 | 67.50 | 164099 | -1.02% |
| 05 Jun 2023 | 68.50 | 69.00 | 69.20 | 68.05 | 132548 | 0.15% |
| 02 Jun 2023 | 68.40 | 68.00 | 68.95 | 67.40 | 137909 | 1.48% |
| 01 Jun 2023 | 67.40 | 66.75 | 69.15 | 66.75 | 250032 | 0.67% |
| 31 May 2023 | 66.95 | 67.20 | 67.50 | 66.60 | 82695 | 0.22% |
| 30 May 2023 | 66.80 | 67.50 | 67.50 | 66.60 | 108055 | -0.15% |
| 29 May 2023 | 66.90 | 66.65 | 67.65 | 66.60 | 103782 | 0.38% |
| 26 May 2023 | 66.65 | 67.15 | 67.60 | 66.30 | 87492 | 0.15% |
| 25 May 2023 | 66.55 | 67.80 | 67.85 | 66.40 | 100304 | -0.82% |
| 24 May 2023 | 67.10 | 67.55 | 68.00 | 66.75 | 127276 | 0.22% |
| 23 May 2023 | 66.95 | 67.05 | 67.95 | 66.50 | 104309 | -0.07% |
| 22 May 2023 | 67.00 | 67.40 | 68.10 | 66.75 | 138020 | -0.59% |
| 19 May 2023 | 67.40 | 68.70 | 69.35 | 67.25 | 123061 | -1.82% |
| 18 May 2023 | 68.65 | 69.90 | 70.95 | 68.60 | 158919 | -1.93% |
| 17 May 2023 | 70.00 | 70.65 | 71.40 | 69.25 | 245267 | -0.57% |
| 16 May 2023 | 70.40 | 70.90 | 73.80 | 70.10 | 1031271 | 1.73% |
| 15 May 2023 | 69.20 | 65.10 | 71.80 | 65.00 | 2651628 | 7.20% |
| 12 May 2023 | 64.55 | 65.80 | 65.80 | 64.00 | 118430 | -0.92% |
| 11 May 2023 | 65.15 | 64.25 | 65.80 | 64.00 | 134580 | 1.40% |
| 10 May 2023 | 64.25 | 64.25 | 64.90 | 63.40 | 113912 | 0.00% |
| 09 May 2023 | 64.25 | 65.30 | 65.85 | 64.05 | 141959 | -0.77% |
| 08 May 2023 | 64.75 | 63.45 | 67.50 | 63.20 | 756285 | 3.02% |
| 05 May 2023 | 62.85 | 64.85 | 65.35 | 62.15 | 200691 | -2.48% |
| 04 May 2023 | 64.45 | 62.80 | 65.55 | 62.30 | 360587 | 3.78% |
| 03 May 2023 | 62.10 | 62.10 | 62.95 | 61.65 | 101529 | -0.08% |
| 02 May 2023 | 62.15 | 62.95 | 63.75 | 62.00 | 128558 | -0.48% |
| 28 Apr 2023 | 62.45 | 61.20 | 63.20 | 61.20 | 153675 | 2.04% |
| 27 Apr 2023 | 61.20 | 62.20 | 62.20 | 61.00 | 88169 | -0.81% |
| 26 Apr 2023 | 61.70 | 60.00 | 63.15 | 60.00 | 241444 | 2.83% |
| 25 Apr 2023 | 60.00 | 60.80 | 60.85 | 59.80 | 113106 | -0.17% |
| 24 Apr 2023 | 60.10 | 60.50 | 61.05 | 59.90 | 145387 | -0.41% |
| 21 Apr 2023 | 60.35 | 61.20 | 61.50 | 60.20 | 80130 | -1.31% |
| 20 Apr 2023 | 61.15 | 61.95 | 62.40 | 61.00 | 73689 | -1.21% |
| 19 Apr 2023 | 61.90 | 60.30 | 62.45 | 60.25 | 192554 | 2.91% |
| 18 Apr 2023 | 60.15 | 61.20 | 61.20 | 60.00 | 129392 | -0.33% |
| 17 Apr 2023 | 60.35 | 61.45 | 62.50 | 60.00 | 132978 | -1.71% |
| 13 Apr 2023 | 61.40 | 62.15 | 62.85 | 61.10 | 93375 | -0.32% |
| 12 Apr 2023 | 61.60 | 61.35 | 63.05 | 61.00 | 200690 | 0.74% |
| 11 Apr 2023 | 61.15 | 60.90 | 61.50 | 60.65 | 136294 | 0.91% |
| 10 Apr 2023 | 60.60 | 62.10 | 62.10 | 60.50 | 89734 | -0.90% |
| 06 Apr 2023 | 61.15 | 61.45 | 62.05 | 60.90 | 141405 | 0.82% |
| 05 Apr 2023 | 60.65 | 62.30 | 62.45 | 60.10 | 128025 | -2.02% |
| 03 Apr 2023 | 61.90 | 60.00 | 62.05 | 59.50 | 156722 | 4.83% |
| 31 Mar 2023 | 59.05 | 56.30 | 60.90 | 56.30 | 919007 | 4.51% |
| 29 Mar 2023 | 56.50 | 55.65 | 57.65 | 55.45 | 193425 | 0.36% |
| 28 Mar 2023 | 56.30 | 58.50 | 58.50 | 56.00 | 154144 | -2.17% |
| 27 Mar 2023 | 57.55 | 58.00 | 58.50 | 56.20 | 209559 | -1.62% |
| 24 Mar 2023 | 58.50 | 59.45 | 60.90 | 58.00 | 124300 | -1.43% |
| 23 Mar 2023 | 59.35 | 60.05 | 61.45 | 58.85 | 172644 | -1.00% |
| 22 Mar 2023 | 59.95 | 60.25 | 61.95 | 59.65 | 105899 | -0.25% |
| 21 Mar 2023 | 60.10 | 60.75 | 61.00 | 59.90 | 99366 | -1.48% |
| 20 Mar 2023 | 61.00 | 60.05 | 62.00 | 59.35 | 111550 | 1.33% |
| 17 Mar 2023 | 60.20 | 60.10 | 61.50 | 60.00 | 70818 | -0.91% |
| 16 Mar 2023 | 60.75 | 60.00 | 61.25 | 58.70 | 98540 | 1.76% |
| 15 Mar 2023 | 59.70 | 61.60 | 62.15 | 59.50 | 105503 | -1.73% |
| 14 Mar 2023 | 60.75 | 62.85 | 62.85 | 55.20 | 406302 | -0.33% |
| 13 Mar 2023 | 60.95 | 62.85 | 63.20 | 60.85 | 197334 | -2.17% |
| 10 Mar 2023 | 62.30 | 62.55 | 65.00 | 61.55 | 217633 | -0.24% |
| 09 Mar 2023 | 62.45 | 65.20 | 65.20 | 62.05 | 170351 | -2.95% |
| 08 Mar 2023 | 64.35 | 65.30 | 65.35 | 63.75 | 70305 | -1.53% |
| 06 Mar 2023 | 65.35 | 62.95 | 66.15 | 62.45 | 186711 | 4.98% |
| 03 Mar 2023 | 62.25 | 62.00 | 63.00 | 61.80 | 105798 | 0.97% |
| 02 Mar 2023 | 61.65 | 61.20 | 63.00 | 61.10 | 92847 | 0.90% |
| 01 Mar 2023 | 61.10 | 61.45 | 62.80 | 60.75 | 126865 | 0.08% |
| 28 Feb 2023 | 61.05 | 62.40 | 62.40 | 60.85 | 70350 | -1.45% |
| 27 Feb 2023 | 61.95 | 62.95 | 63.15 | 61.50 | 59561 | -1.59% |
| 24 Feb 2023 | 62.95 | 63.25 | 63.75 | 62.65 | 93718 | -0.47% |
| 23 Feb 2023 | 63.25 | 63.20 | 63.95 | 61.50 | 62268 | 0.08% |
| 22 Feb 2023 | 63.20 | 63.80 | 64.15 | 63.00 | 68317 | -1.56% |
| 21 Feb 2023 | 64.20 | 65.20 | 65.45 | 64.05 | 69640 | -1.08% |
| 20 Feb 2023 | 64.90 | 65.20 | 66.30 | 64.30 | 97001 | -0.38% |
| 17 Feb 2023 | 65.15 | 66.10 | 66.40 | 65.00 | 124550 | -1.44% |
| 16 Feb 2023 | 66.10 | 66.35 | 66.80 | 66.00 | 126992 | -0.30% |
| 15 Feb 2023 | 66.30 | 67.65 | 67.70 | 66.05 | 94733 | -1.41% |
| 14 Feb 2023 | 67.25 | 68.05 | 69.20 | 65.95 | 130089 | -1.18% |
| 13 Feb 2023 | 68.05 | 70.20 | 70.75 | 68.00 | 67125 | -2.72% |
| 10 Feb 2023 | 69.95 | 71.95 | 71.95 | 68.10 | 440403 | 4.33% |
| 09 Feb 2023 | 67.05 | 67.25 | 68.15 | 66.60 | 75654 | 0.30% |
| 08 Feb 2023 | 66.85 | 67.05 | 67.80 | 66.60 | 74375 | 0.45% |
| 07 Feb 2023 | 66.55 | 67.75 | 67.75 | 66.10 | 77497 | -0.45% |
| 06 Feb 2023 | 66.85 | 67.95 | 68.00 | 66.30 | 56985 | -0.52% |
| 03 Feb 2023 | 67.20 | 67.60 | 70.80 | 66.40 | 137360 | -0.59% |
| 02 Feb 2023 | 67.60 | 68.75 | 68.75 | 67.55 | 69293 | -1.02% |
| 01 Feb 2023 | 68.30 | 68.75 | 69.65 | 68.00 | 52009 | -0.65% |
| 31 Jan 2023 | 68.75 | 67.75 | 69.30 | 67.20 | 70974 | 2.38% |
| 30 Jan 2023 | 67.15 | 68.20 | 68.55 | 67.00 | 91136 | -2.11% |
| 27 Jan 2023 | 68.60 | 69.90 | 69.90 | 68.00 | 76511 | -1.29% |
| 25 Jan 2023 | 69.50 | 70.65 | 71.25 | 69.25 | 79083 | -1.70% |
| 24 Jan 2023 | 70.70 | 71.40 | 72.45 | 70.55 | 52446 | -0.98% |
| 23 Jan 2023 | 71.40 | 72.30 | 72.30 | 70.60 | 63929 | 0.35% |
| 20 Jan 2023 | 71.15 | 72.45 | 72.45 | 71.00 | 66946 | -1.45% |
| 19 Jan 2023 | 72.20 | 71.50 | 72.75 | 71.50 | 197281 | 0.63% |
| 18 Jan 2023 | 71.75 | 70.00 | 72.00 | 70.00 | 141000 | 2.79% |
| 17 Jan 2023 | 69.80 | 70.45 | 70.75 | 69.55 | 80265 | -0.92% |
| 16 Jan 2023 | 70.45 | 71.10 | 71.50 | 70.10 | 54963 | -0.91% |
| 13 Jan 2023 | 71.10 | 71.60 | 72.30 | 70.75 | 121590 | -0.14% |
| 12 Jan 2023 | 71.20 | 70.90 | 72.00 | 70.40 | 109095 | 0.99% |
| 11 Jan 2023 | 70.50 | 71.00 | 71.25 | 70.30 | 64231 | -0.21% |
| 10 Jan 2023 | 70.65 | 70.80 | 71.30 | 70.20 | 109475 | 0.00% |
| 09 Jan 2023 | 70.65 | 71.55 | 72.00 | 70.25 | 102802 | -0.28% |
| 06 Jan 2023 | 70.85 | 72.60 | 72.60 | 70.55 | 84961 | -1.46% |
| 05 Jan 2023 | 71.90 | 71.70 | 73.05 | 71.45 | 91132 | 0.28% |
| 04 Jan 2023 | 71.70 | 72.60 | 73.00 | 71.15 | 155815 | -1.24% |
| 03 Jan 2023 | 72.60 | 72.15 | 73.00 | 71.90 | 167946 | 1.04% |
| 02 Jan 2023 | 71.85 | 71.90 | 72.45 | 71.50 | 136037 | 0.91% |
| 30 Dec 2022 | 71.20 | 71.65 | 73.15 | 70.90 | 140799 | -0.07% |
| 29 Dec 2022 | 71.25 | 72.15 | 72.20 | 70.60 | 101392 | -1.32% |
| 28 Dec 2022 | 72.20 | 71.00 | 73.50 | 70.75 | 179536 | 1.69% |
| 27 Dec 2022 | 71.00 | 71.45 | 71.90 | 70.85 | 103049 | 0.28% |
| 26 Dec 2022 | 70.80 | 71.65 | 71.90 | 70.35 | 200000 | 0.85% |
| 23 Dec 2022 | 70.20 | 72.55 | 74.20 | 69.05 | 739499 | -1.75% |
| 22 Dec 2022 | 71.45 | 74.85 | 76.00 | 70.20 | 443979 | -3.12% |
| 21 Dec 2022 | 73.75 | 72.65 | 74.70 | 72.50 | 365351 | 1.51% |
| 20 Dec 2022 | 72.65 | 72.90 | 73.35 | 72.35 | 95164 | -0.41% |
| 19 Dec 2022 | 72.95 | 73.50 | 73.55 | 72.60 | 98491 | 0.62% |
| 16 Dec 2022 | 72.50 | 73.15 | 73.80 | 72.05 | 104546 | -0.68% |
| 15 Dec 2022 | 73.00 | 72.95 | 75.40 | 71.10 | 401234 | 0.07% |
| 14 Dec 2022 | 72.95 | 74.20 | 74.50 | 72.55 | 182146 | -1.08% |
| 13 Dec 2022 | 73.75 | 71.95 | 74.30 | 71.70 | 244201 | 3.29% |
| 12 Dec 2022 | 71.40 | 71.60 | 72.70 | 70.90 | 294411 | 0.07% |
| 09 Dec 2022 | 71.35 | 73.80 | 74.25 | 71.00 | 221036 | -1.99% |
| 08 Dec 2022 | 72.80 | 76.10 | 76.80 | 70.25 | 561677 | -4.34% |
| 07 Dec 2022 | 76.10 | 77.10 | 77.40 | 75.80 | 86613 | -1.30% |
| 06 Dec 2022 | 77.10 | 78.00 | 79.40 | 76.35 | 223043 | -1.22% |
| 05 Dec 2022 | 78.05 | 76.65 | 80.95 | 76.60 | 778948 | 2.50% |
| 02 Dec 2022 | 76.15 | 74.80 | 77.55 | 74.70 | 403759 | 1.80% |
| 01 Dec 2022 | 74.80 | 74.45 | 75.65 | 74.15 | 178107 | 0.61% |
| 30 Nov 2022 | 74.35 | 71.30 | 75.95 | 71.30 | 674779 | 4.87% |
| 29 Nov 2022 | 70.90 | 73.10 | 73.90 | 70.00 | 275427 | -2.48% |
| 28 Nov 2022 | 72.70 | 72.80 | 73.40 | 72.50 | 175972 | -0.14% |
| 25 Nov 2022 | 72.80 | 73.60 | 73.95 | 72.50 | 127099 | -1.15% |
| 24 Nov 2022 | 73.65 | 73.20 | 74.80 | 73.05 | 115896 | 1.17% |
| 23 Nov 2022 | 72.80 | 73.35 | 73.90 | 72.50 | 87387 | -0.21% |
| 22 Nov 2022 | 72.95 | 74.00 | 74.45 | 72.50 | 118812 | -1.55% |
| 21 Nov 2022 | 74.10 | 75.35 | 75.50 | 74.00 | 95998 | -1.66% |
| 18 Nov 2022 | 75.35 | 74.55 | 76.45 | 74.40 | 238055 | 1.62% |
| 17 Nov 2022 | 74.15 | 75.50 | 76.15 | 73.85 | 143379 | -1.79% |
| 16 Nov 2022 | 75.50 | 74.50 | 76.75 | 73.80 | 286143 | 1.14% |
| 15 Nov 2022 | 74.65 | 74.45 | 75.40 | 73.70 | 150766 | 2.19% |
| 14 Nov 2022 | 73.05 | 72.85 | 75.00 | 72.50 | 118211 | 0.83% |
| 11 Nov 2022 | 72.45 | 74.00 | 75.40 | 72.10 | 198028 | -1.56% |
| 10 Nov 2022 | 73.60 | 76.50 | 76.70 | 73.35 | 165365 | -3.85% |
| 09 Nov 2022 | 76.55 | 76.55 | 77.25 | 75.90 | 217318 | 0.99% |
| 07 Nov 2022 | 75.80 | 78.15 | 78.45 | 75.00 | 456580 | -2.51% |
| 04 Nov 2022 | 77.75 | 73.90 | 78.40 | 73.55 | 1458115 | 5.14% |
| 03 Nov 2022 | 73.95 | 71.00 | 75.80 | 70.95 | 1228043 | 3.07% |
| 02 Nov 2022 | 71.75 | 70.55 | 72.95 | 70.30 | 373846 | 2.14% |
| 01 Nov 2022 | 70.25 | 70.90 | 71.70 | 70.00 | 171105 | -0.92% |
| 31 Oct 2022 | 70.90 | 71.50 | 72.00 | 70.25 | 125831 | -0.28% |
| 28 Oct 2022 | 71.10 | 71.00 | 71.90 | 70.65 | 418217 | 0.71% |
| 27 Oct 2022 | 70.60 | 67.20 | 71.90 | 66.50 | 1020392 | 5.77% |
| 25 Oct 2022 | 66.75 | 68.15 | 68.60 | 66.50 | 67135 | -1.55% |
| 24 Oct 2022 | 67.80 | 67.45 | 68.10 | 67.45 | 55465 | 0.97% |
| 21 Oct 2022 | 67.15 | 66.70 | 68.00 | 66.45 | 114736 | 1.13% |
| 20 Oct 2022 | 66.40 | 66.25 | 67.20 | 65.70 | 51088 | 0.23% |
| 19 Oct 2022 | 66.25 | 66.15 | 67.30 | 66.05 | 88256 | -0.97% |
| 18 Oct 2022 | 66.90 | 66.95 | 68.05 | 66.70 | 166624 | 0.22% |
| 17 Oct 2022 | 66.75 | 66.45 | 67.30 | 65.45 | 68651 | 0.53% |
| 14 Oct 2022 | 66.40 | 66.45 | 69.80 | 66.05 | 94288 | 0.53% |
| 13 Oct 2022 | 66.05 | 66.15 | 68.90 | 65.35 | 328622 | -0.15% |
| 12 Oct 2022 | 66.15 | 66.35 | 67.00 | 65.50 | 56466 | 0.23% |
| 11 Oct 2022 | 66.00 | 66.55 | 67.55 | 66.00 | 89857 | -0.83% |
| 10 Oct 2022 | 66.55 | 67.85 | 67.85 | 66.30 | 114955 | -1.11% |
| 07 Oct 2022 | 67.30 | 67.25 | 68.20 | 67.05 | 105003 | -1.03% |
| 06 Oct 2022 | 68.00 | 67.80 | 68.55 | 67.35 | 173936 | 0.89% |
| 04 Oct 2022 | 67.40 | 66.90 | 67.85 | 66.40 | 127402 | 2.28% |
| 03 Oct 2022 | 65.90 | 66.75 | 69.00 | 65.55 | 351591 | -2.08% |
| 30 Sep 2022 | 67.30 | 61.90 | 70.00 | 61.90 | 3941792 | 9.08% |
| 29 Sep 2022 | 61.70 | 62.75 | 62.90 | 61.00 | 375325 | 0.33% |
| 28 Sep 2022 | 61.50 | 63.75 | 67.35 | 60.75 | 368278 | -2.77% |
| 27 Sep 2022 | 63.25 | 65.00 | 65.50 | 63.00 | 151565 | -2.17% |
| 26 Sep 2022 | 64.65 | 67.05 | 67.05 | 64.00 | 145318 | -3.58% |
| 23 Sep 2022 | 67.05 | 68.90 | 69.25 | 66.60 | 101084 | -2.47% |
| 22 Sep 2022 | 68.75 | 67.10 | 69.90 | 67.10 | 73938 | 1.03% |
| 21 Sep 2022 | 68.05 | 67.50 | 69.65 | 67.15 | 176079 | 0.81% |
| 20 Sep 2022 | 67.50 | 69.90 | 74.00 | 65.55 | 340772 | -1.82% |
| 19 Sep 2022 | 68.75 | 66.90 | 69.40 | 66.90 | 235294 | 2.92% |
| 16 Sep 2022 | 66.80 | 71.95 | 73.65 | 66.00 | 757464 | -7.35% |
| 15 Sep 2022 | 72.10 | 74.05 | 74.25 | 71.90 | 135452 | -2.10% |
| 14 Sep 2022 | 73.65 | 72.50 | 74.50 | 71.65 | 131122 | 1.17% |
| 13 Sep 2022 | 72.80 | 74.15 | 74.25 | 69.40 | 210756 | -1.15% |
| 12 Sep 2022 | 73.65 | 74.95 | 75.00 | 72.35 | 361384 | -3.35% |
| 09 Sep 2022 | 76.20 | 77.50 | 77.90 | 76.00 | 128403 | -0.33% |
| 08 Sep 2022 | 76.45 | 77.45 | 77.50 | 76.05 | 142432 | -0.26% |
| 07 Sep 2022 | 76.65 | 75.50 | 78.40 | 75.50 | 226450 | 0.59% |
| 06 Sep 2022 | 76.20 | 73.45 | 77.20 | 73.35 | 305675 | 4.53% |
| 05 Sep 2022 | 72.90 | 73.45 | 74.25 | 72.30 | 94437 | -0.41% |
| 02 Sep 2022 | 73.20 | 73.05 | 74.20 | 72.90 | 78280 | 0.00% |
| 01 Sep 2022 | 73.20 | 73.45 | 74.35 | 73.00 | 90660 | -0.34% |
| 30 Aug 2022 | 73.45 | 73.30 | 75.00 | 73.15 | 133630 | 0.34% |
| 29 Aug 2022 | 73.20 | 73.00 | 74.00 | 72.00 | 112581 | -1.28% |
| 26 Aug 2022 | 74.15 | 75.00 | 75.70 | 73.70 | 179061 | -1.33% |
| 25 Aug 2022 | 75.15 | 73.60 | 77.40 | 72.90 | 307512 | 2.95% |
| 24 Aug 2022 | 73.00 | 72.75 | 74.85 | 72.00 | 155367 | 0.27% |
| 23 Aug 2022 | 72.80 | 72.30 | 73.75 | 71.20 | 139541 | 0.07% |
| 22 Aug 2022 | 72.75 | 76.60 | 76.60 | 72.20 | 160588 | -5.58% |
| 19 Aug 2022 | 77.05 | 78.45 | 78.55 | 76.10 | 232284 | -0.06% |
| 18 Aug 2022 | 77.10 | 76.70 | 78.75 | 76.50 | 366142 | 0.92% |
| 17 Aug 2022 | 76.40 | 73.05 | 77.00 | 73.05 | 946418 | 4.95% |
| 16 Aug 2022 | 72.80 | 71.90 | 73.20 | 70.65 | 234610 | 1.75% |
| 12 Aug 2022 | 71.55 | 70.95 | 72.30 | 70.00 | 218193 | 2.07% |
| 11 Aug 2022 | 70.10 | 70.10 | 71.10 | 70.00 | 110737 | -0.21% |
| 10 Aug 2022 | 70.25 | 70.25 | 71.15 | 70.00 | 119028 | 0.21% |
| 08 Aug 2022 | 70.10 | 69.35 | 70.60 | 69.35 | 70103 | 0.07% |
| 05 Aug 2022 | 70.05 | 69.30 | 70.50 | 69.25 | 137217 | -0.14% |
| 04 Aug 2022 | 70.15 | 71.00 | 71.40 | 70.00 | 123258 | -0.64% |
| 03 Aug 2022 | 70.60 | 70.30 | 71.75 | 70.20 | 95602 | 0.28% |
| 02 Aug 2022 | 70.40 | 70.00 | 71.00 | 69.80 | 131220 | 0.14% |
| 01 Aug 2022 | 70.30 | 69.70 | 70.85 | 69.65 | 118327 | 0.14% |
| 29 Jul 2022 | 70.20 | 69.85 | 71.00 | 68.65 | 159209 | 0.86% |
| 28 Jul 2022 | 69.60 | 70.45 | 72.85 | 68.60 | 267636 | -0.71% |
| 27 Jul 2022 | 70.10 | 70.05 | 71.00 | 69.60 | 51019 | -0.28% |
| 26 Jul 2022 | 70.30 | 71.50 | 72.10 | 70.05 | 41969 | -2.09% |
| 25 Jul 2022 | 71.80 | 71.75 | 72.50 | 71.25 | 69908 | 0.91% |
| 22 Jul 2022 | 71.15 | 71.50 | 73.00 | 70.85 | 89794 | -1.11% |
| 21 Jul 2022 | 71.95 | 72.85 | 73.00 | 71.65 | 114408 | -0.42% |
| 20 Jul 2022 | 72.25 | 72.60 | 73.90 | 72.05 | 84619 | -0.28% |
| 19 Jul 2022 | 72.45 | 72.20 | 73.90 | 72.00 | 107331 | 0.91% |
| 18 Jul 2022 | 71.80 | 73.80 | 74.15 | 71.30 | 114139 | -1.37% |
| 15 Jul 2022 | 72.80 | 73.40 | 74.80 | 72.50 | 154379 | -0.21% |
| 14 Jul 2022 | 72.95 | 72.05 | 78.45 | 72.00 | 1330467 | 1.32% |
| 13 Jul 2022 | 72.00 | 72.40 | 73.90 | 71.70 | 90834 | -0.55% |
| 12 Jul 2022 | 72.40 | 73.90 | 75.20 | 72.00 | 166901 | -1.83% |
| 11 Jul 2022 | 73.75 | 73.00 | 75.00 | 71.65 | 242516 | 0.61% |
| 08 Jul 2022 | 73.30 | 73.65 | 74.65 | 73.00 | 251398 | -2.40% |
| 07 Jul 2022 | 75.10 | 68.50 | 76.00 | 68.50 | 1622367 | 10.28% |
| 06 Jul 2022 | 68.10 | 69.60 | 70.50 | 67.80 | 141131 | -2.01% |
| 05 Jul 2022 | 69.50 | 68.80 | 70.70 | 67.30 | 589643 | 0.65% |
| 04 Jul 2022 | 69.05 | 62.90 | 71.85 | 62.90 | 2161661 | 10.30% |
| 01 Jul 2022 | 62.60 | 62.80 | 64.60 | 61.75 | 82924 | 0.40% |
| 30 Jun 2022 | 62.35 | 60.20 | 63.80 | 60.20 | 136210 | 2.47% |
| 29 Jun 2022 | 60.85 | 60.55 | 61.50 | 60.30 | 45850 | -0.81% |
| 28 Jun 2022 | 61.35 | 61.70 | 61.90 | 60.55 | 41691 | -0.57% |
| 27 Jun 2022 | 61.70 | 61.45 | 62.10 | 61.05 | 77118 | 1.82% |
| 24 Jun 2022 | 60.60 | 60.35 | 61.10 | 59.90 | 55030 | 1.76% |
| 23 Jun 2022 | 59.55 | 58.20 | 60.55 | 58.20 | 74811 | 0.85% |
| 22 Jun 2022 | 59.05 | 60.65 | 61.85 | 58.65 | 65161 | -2.88% |
| 21 Jun 2022 | 60.80 | 58.95 | 61.00 | 58.35 | 115983 | 4.92% |
| 20 Jun 2022 | 57.95 | 59.75 | 61.25 | 56.50 | 123620 | -3.01% |
| 17 Jun 2022 | 59.75 | 60.40 | 61.90 | 58.10 | 123224 | -0.58% |
| 16 Jun 2022 | 60.10 | 66.85 | 66.85 | 59.30 | 188176 | -8.66% |
| 15 Jun 2022 | 65.80 | 65.60 | 66.50 | 65.60 | 44592 | -0.30% |
| 14 Jun 2022 | 66.00 | 65.50 | 67.30 | 65.40 | 67558 | -0.30% |
| 13 Jun 2022 | 66.20 | 66.20 | 66.75 | 65.50 | 73814 | -1.78% |
| 10 Jun 2022 | 67.40 | 68.00 | 68.60 | 67.00 | 64184 | -1.17% |
| 09 Jun 2022 | 68.20 | 68.45 | 69.00 | 68.00 | 52273 | -0.73% |
| 08 Jun 2022 | 68.70 | 68.90 | 69.50 | 68.00 | 64056 | 0.81% |
| 07 Jun 2022 | 68.15 | 68.80 | 69.95 | 68.00 | 83811 | -0.29% |
| 06 Jun 2022 | 68.35 | 69.00 | 69.00 | 68.05 | 60443 | -0.80% |
| 03 Jun 2022 | 68.90 | 70.30 | 70.40 | 68.60 | 87583 | -0.86% |
| 02 Jun 2022 | 69.50 | 69.00 | 70.40 | 68.55 | 85656 | 0.72% |
| 01 Jun 2022 | 69.00 | 69.20 | 70.40 | 68.50 | 128206 | -0.22% |
| 31 May 2022 | 69.15 | 69.15 | 71.40 | 68.55 | 106021 | -0.14% |
| 30 May 2022 | 69.25 | 69.60 | 70.50 | 68.90 | 180723 | -0.36% |
| 27 May 2022 | 69.50 | 68.00 | 72.45 | 67.25 | 179149 | 2.73% |
| 26 May 2022 | 67.65 | 69.00 | 69.30 | 66.60 | 210101 | -1.46% |
| 25 May 2022 | 68.65 | 69.85 | 70.50 | 67.05 | 113822 | -1.72% |
| 24 May 2022 | 69.85 | 70.95 | 70.95 | 69.25 | 80797 | -1.20% |
| 23 May 2022 | 70.70 | 70.30 | 71.50 | 69.30 | 134324 | 1.36% |
| 20 May 2022 | 69.75 | 71.00 | 71.75 | 69.20 | 159205 | -0.43% |
| 19 May 2022 | 70.05 | 69.75 | 71.25 | 68.50 | 130049 | -1.06% |
| 18 May 2022 | 70.80 | 71.60 | 72.50 | 69.00 | 216654 | 0.78% |
| 17 May 2022 | 70.25 | 69.70 | 71.80 | 67.60 | 136000 | 2.86% |
| 16 May 2022 | 68.30 | 68.50 | 69.20 | 66.65 | 172980 | 0.00% |
| 13 May 2022 | 68.30 | 68.80 | 69.65 | 67.20 | 132327 | 3.33% |
| 12 May 2022 | 66.10 | 69.30 | 69.30 | 65.50 | 288485 | -3.99% |
| 11 May 2022 | 68.85 | 70.80 | 71.50 | 68.05 | 196742 | -2.48% |
| 10 May 2022 | 70.60 | 72.00 | 72.90 | 68.85 | 86429 | -1.88% |
| 09 May 2022 | 71.95 | 74.10 | 74.50 | 70.10 | 171751 | -2.84% |
| 06 May 2022 | 74.05 | 72.30 | 76.00 | 72.15 | 199648 | -1.66% |
| 05 May 2022 | 75.30 | 76.20 | 78.00 | 74.70 | 162628 | -0.26% |
| 04 May 2022 | 75.50 | 79.00 | 79.85 | 75.00 | 374146 | -2.71% |
| 02 May 2022 | 77.60 | 76.05 | 79.40 | 76.05 | 156753 | 0.39% |
| 29 Apr 2022 | 77.30 | 79.85 | 80.40 | 76.80 | 184157 | -2.03% |
| 28 Apr 2022 | 78.90 | 80.15 | 80.60 | 78.20 | 156641 | -1.19% |
| 27 Apr 2022 | 79.85 | 80.30 | 81.60 | 79.50 | 147170 | -0.75% |
| 26 Apr 2022 | 80.45 | 80.20 | 81.00 | 79.60 | 198378 | 1.39% |
| 25 Apr 2022 | 79.35 | 81.50 | 81.80 | 79.15 | 273785 | -3.47% |
| 22 Apr 2022 | 82.20 | 81.95 | 83.90 | 81.50 | 304142 | 0.31% |
| 21 Apr 2022 | 81.95 | 81.20 | 82.90 | 80.85 | 207480 | 1.49% |
| 20 Apr 2022 | 80.75 | 80.85 | 82.50 | 79.50 | 193747 | 0.50% |
| 19 Apr 2022 | 80.35 | 82.60 | 82.60 | 79.00 | 463930 | -1.83% |
| 18 Apr 2022 | 81.85 | 84.20 | 84.20 | 81.10 | 298391 | -3.36% |
| 13 Apr 2022 | 84.70 | 84.95 | 86.50 | 84.35 | 301256 | 0.47% |
| 12 Apr 2022 | 84.30 | 86.55 | 86.60 | 83.60 | 456400 | -2.60% |
| 11 Apr 2022 | 86.55 | 85.00 | 87.40 | 85.00 | 875201 | 1.58% |
| 08 Apr 2022 | 85.20 | 82.00 | 86.25 | 81.05 | 1838911 | 5.84% |
| 07 Apr 2022 | 80.50 | 78.45 | 83.30 | 78.45 | 1345413 | 2.61% |
| 06 Apr 2022 | 78.45 | 78.90 | 80.20 | 78.10 | 500223 | -1.07% |
| 05 Apr 2022 | 79.30 | 79.40 | 80.90 | 78.35 | 787459 | 2.12% |
| 04 Apr 2022 | 77.65 | 74.85 | 78.50 | 74.85 | 649249 | 5.00% |
| 01 Apr 2022 | 73.95 | 72.55 | 75.80 | 72.55 | 661541 | 2.07% |
| 31 Mar 2022 | 72.45 | 74.25 | 75.10 | 72.10 | 419993 | -2.23% |
| 30 Mar 2022 | 74.10 | 76.50 | 77.60 | 73.15 | 408633 | -1.40% |
| 29 Mar 2022 | 75.15 | 77.00 | 77.80 | 75.00 | 517690 | -2.08% |
| 28 Mar 2022 | 76.75 | 79.95 | 79.95 | 76.55 | 267223 | -2.60% |
| 25 Mar 2022 | 78.80 | 80.80 | 82.60 | 77.35 | 402262 | -1.44% |
| 24 Mar 2022 | 79.95 | 80.20 | 81.70 | 79.50 | 304962 | -0.12% |
| 23 Mar 2022 | 80.05 | 81.80 | 82.15 | 79.90 | 219418 | -1.42% |
| 22 Mar 2022 | 81.20 | 83.00 | 83.00 | 80.85 | 190119 | -1.04% |
| 21 Mar 2022 | 82.05 | 82.00 | 84.20 | 81.75 | 278349 | 0.00% |
| 17 Mar 2022 | 82.05 | 81.95 | 82.55 | 81.60 | 168792 | 1.05% |
| 16 Mar 2022 | 81.20 | 81.55 | 83.85 | 80.50 | 218820 | 0.50% |
| 15 Mar 2022 | 80.80 | 82.75 | 82.75 | 80.45 | 275466 | -1.64% |
| 14 Mar 2022 | 82.15 | 84.00 | 84.30 | 81.75 | 181707 | -2.26% |
| 11 Mar 2022 | 84.05 | 83.55 | 85.00 | 83.05 | 128407 | 0.48% |
| 10 Mar 2022 | 83.65 | 83.80 | 84.90 | 82.25 | 254291 | 2.83% |
| 09 Mar 2022 | 81.35 | 84.00 | 84.00 | 81.00 | 255034 | 0.49% |
| 08 Mar 2022 | 80.95 | 80.70 | 82.80 | 80.40 | 128517 | -0.31% |
| 07 Mar 2022 | 81.20 | 82.00 | 82.00 | 80.05 | 226153 | -2.75% |
| 04 Mar 2022 | 83.50 | 85.50 | 86.40 | 83.15 | 188735 | -4.02% |
| 03 Mar 2022 | 87.00 | 88.00 | 88.00 | 86.50 | 157644 | 0.29% |
| 02 Mar 2022 | 86.75 | 89.50 | 89.95 | 86.20 | 390097 | -2.64% |
| 28 Feb 2022 | 89.10 | 85.70 | 91.40 | 84.50 | 1908352 | 6.45% |
| 25 Feb 2022 | 83.70 | 80.00 | 84.90 | 78.25 | 530146 | 8.14% |
| 24 Feb 2022 | 77.40 | 79.55 | 81.00 | 75.75 | 250135 | -6.35% |
| 23 Feb 2022 | 82.65 | 85.00 | 86.65 | 82.00 | 218805 | -0.06% |
| 22 Feb 2022 | 82.70 | 87.50 | 87.50 | 81.70 | 466422 | -6.34% |
| 21 Feb 2022 | 88.30 | 91.80 | 92.40 | 88.00 | 149869 | -3.81% |
| 18 Feb 2022 | 91.80 | 93.15 | 93.80 | 91.15 | 118489 | -2.08% |
| 17 Feb 2022 | 93.75 | 95.10 | 96.50 | 93.05 | 137009 | -1.32% |
| 16 Feb 2022 | 95.00 | 95.90 | 96.00 | 93.95 | 115350 | 1.55% |
| 15 Feb 2022 | 93.55 | 93.05 | 94.85 | 91.10 | 152548 | 0.48% |
| 14 Feb 2022 | 93.10 | 96.00 | 96.00 | 92.55 | 137568 | -3.62% |
| 11 Feb 2022 | 96.60 | 98.30 | 98.30 | 96.50 | 142790 | -1.48% |
| 10 Feb 2022 | 98.05 | 97.70 | 99.15 | 96.85 | 231566 | 1.24% |
| 09 Feb 2022 | 96.85 | 98.00 | 98.75 | 96.35 | 118786 | 0.00% |
| 08 Feb 2022 | 96.85 | 98.75 | 99.20 | 96.25 | 122131 | -1.53% |
| 07 Feb 2022 | 98.35 | 99.40 | 100.95 | 98.00 | 147152 | -1.06% |
| 04 Feb 2022 | 99.40 | 100.20 | 100.80 | 99.20 | 82974 | -0.95% |
| 03 Feb 2022 | 100.35 | 102.40 | 102.40 | 100.00 | 115398 | -1.04% |
| 02 Feb 2022 | 101.40 | 101.00 | 102.80 | 100.65 | 169745 | 1.30% |
| 01 Feb 2022 | 100.10 | 99.60 | 101.80 | 99.05 | 123622 | 1.01% |
| 31 Jan 2022 | 99.10 | 100.10 | 101.00 | 99.00 | 114711 | 0.05% |
| 28 Jan 2022 | 99.05 | 100.00 | 102.00 | 98.35 | 145421 | -0.80% |
| 27 Jan 2022 | 99.85 | 99.00 | 100.75 | 98.00 | 131204 | -0.75% |
| 25 Jan 2022 | 100.60 | 98.75 | 101.00 | 97.00 | 140855 | 1.87% |
| 24 Jan 2022 | 98.75 | 103.00 | 103.70 | 98.40 | 220625 | -4.17% |
| 21 Jan 2022 | 103.05 | 103.00 | 104.00 | 102.90 | 104650 | -1.25% |
| 20 Jan 2022 | 104.35 | 104.65 | 105.60 | 104.05 | 124050 | 0.38% |
| 19 Jan 2022 | 103.95 | 103.50 | 104.90 | 102.80 | 143905 | -0.34% |
| 18 Jan 2022 | 104.30 | 106.75 | 106.95 | 103.50 | 185083 | -1.70% |
| 17 Jan 2022 | 106.10 | 108.00 | 110.60 | 105.55 | 223400 | -0.98% |
| 14 Jan 2022 | 107.15 | 107.95 | 107.95 | 106.85 | 144871 | 0.14% |
| 13 Jan 2022 | 107.00 | 109.00 | 109.40 | 106.55 | 147900 | -0.09% |
| 12 Jan 2022 | 107.10 | 109.00 | 109.70 | 106.25 | 211462 | -0.79% |
| 11 Jan 2022 | 107.95 | 109.80 | 110.00 | 107.65 | 206564 | -1.37% |
| 10 Jan 2022 | 109.45 | 110.15 | 111.45 | 109.10 | 224688 | 0.14% |
| 07 Jan 2022 | 109.30 | 110.00 | 112.00 | 108.25 | 245173 | 0.14% |
| 06 Jan 2022 | 109.15 | 111.00 | 111.00 | 108.70 | 201105 | -2.06% |
| 05 Jan 2022 | 111.45 | 110.70 | 112.80 | 109.35 | 489199 | 1.27% |
| 04 Jan 2022 | 110.05 | 106.55 | 114.50 | 106.55 | 1741321 | 2.13% |
| 03 Jan 2022 | 107.75 | 107.25 | 108.85 | 107.05 | 305263 | 1.17% |
| 31 Dec 2021 | 106.50 | 103.45 | 108.35 | 103.00 | 347569 | 3.40% |
| 30 Dec 2021 | 103.00 | 104.90 | 105.85 | 102.05 | 118969 | -1.90% |
| 29 Dec 2021 | 105.00 | 106.10 | 106.95 | 104.25 | 231425 | -1.04% |
| 28 Dec 2021 | 106.10 | 103.10 | 107.00 | 103.10 | 406026 | 2.66% |
| 27 Dec 2021 | 103.35 | 102.00 | 104.50 | 99.10 | 444645 | 2.28% |
| 24 Dec 2021 | 101.05 | 102.55 | 102.55 | 98.50 | 163286 | 0.50% |
| 23 Dec 2021 | 100.55 | 99.70 | 102.10 | 98.80 | 191878 | 1.51% |
| 22 Dec 2021 | 99.05 | 97.00 | 100.45 | 95.65 | 256942 | 3.07% |
| 21 Dec 2021 | 96.10 | 97.65 | 98.50 | 95.90 | 161550 | 0.26% |
| 20 Dec 2021 | 95.85 | 97.00 | 97.00 | 95.30 | 142413 | -2.74% |
| 17 Dec 2021 | 98.55 | 100.95 | 100.95 | 98.10 | 150631 | -2.18% |
| 16 Dec 2021 | 100.75 | 102.15 | 102.35 | 100.20 | 131514 | -0.59% |
| 15 Dec 2021 | 101.35 | 102.30 | 102.85 | 101.00 | 114450 | -0.69% |
| 14 Dec 2021 | 102.05 | 102.50 | 102.95 | 101.60 | 116697 | -0.44% |
| 13 Dec 2021 | 102.50 | 104.80 | 105.75 | 102.25 | 140498 | -1.30% |
| 10 Dec 2021 | 103.85 | 105.00 | 106.80 | 101.70 | 178684 | -0.57% |
| 09 Dec 2021 | 104.45 | 101.90 | 106.70 | 101.50 | 706829 | 3.42% |
| 08 Dec 2021 | 101.00 | 101.20 | 101.60 | 100.50 | 110562 | 0.80% |
| 07 Dec 2021 | 100.20 | 100.15 | 101.50 | 100.05 | 132869 | 0.55% |
| 06 Dec 2021 | 99.65 | 101.00 | 102.10 | 99.05 | 131318 | -0.05% |
| 03 Dec 2021 | 99.70 | 102.00 | 102.85 | 90.35 | 297950 | -1.72% |
| 02 Dec 2021 | 101.45 | 100.80 | 102.00 | 100.05 | 143677 | 1.15% |
| 01 Dec 2021 | 100.30 | 102.00 | 105.00 | 99.20 | 188573 | -0.74% |
| 30 Nov 2021 | 101.05 | 99.30 | 101.80 | 99.00 | 166788 | 1.05% |
| 29 Nov 2021 | 100.00 | 104.00 | 104.20 | 99.50 | 219636 | -2.58% |
| 26 Nov 2021 | 102.65 | 101.50 | 104.50 | 100.10 | 401067 | 1.13% |
| 25 Nov 2021 | 101.50 | 101.35 | 102.60 | 100.60 | 130600 | 0.15% |
| 24 Nov 2021 | 101.35 | 100.30 | 103.40 | 99.75 | 279576 | 2.58% |
| 23 Nov 2021 | 98.80 | 98.00 | 101.20 | 98.00 | 455614 | 0.30% |
| 22 Nov 2021 | 98.50 | 106.95 | 108.15 | 95.20 | 520374 | -6.50% |
| 18 Nov 2021 | 105.35 | 108.85 | 109.50 | 105.05 | 201356 | -1.91% |
| 17 Nov 2021 | 107.40 | 108.70 | 110.45 | 106.55 | 278332 | -1.06% |
| 16 Nov 2021 | 108.55 | 111.80 | 112.00 | 108.05 | 176408 | -1.99% |
| 15 Nov 2021 | 110.75 | 109.85 | 112.00 | 107.75 | 243904 | 0.82% |
| 12 Nov 2021 | 109.85 | 112.80 | 113.30 | 109.05 | 190611 | -2.62% |
| 11 Nov 2021 | 112.80 | 110.80 | 114.00 | 108.15 | 541641 | 1.53% |
| 10 Nov 2021 | 111.10 | 108.95 | 111.95 | 108.30 | 352703 | 1.32% |
| 09 Nov 2021 | 109.65 | 106.60 | 110.60 | 106.60 | 273074 | 1.39% |
| 08 Nov 2021 | 108.15 | 107.80 | 108.90 | 105.40 | 199666 | 0.93% |
| 04 Nov 2021 | 107.15 | 106.40 | 107.80 | 106.40 | 49477 | 0.70% |
| 03 Nov 2021 | 106.40 | 105.30 | 108.00 | 105.05 | 322184 | 1.53% |
| 02 Nov 2021 | 104.80 | 105.90 | 105.90 | 104.45 | 134400 | -0.57% |
| 01 Nov 2021 | 105.40 | 102.90 | 106.25 | 102.90 | 118189 | 1.49% |
| 29 Oct 2021 | 103.85 | 104.75 | 105.40 | 103.20 | 146247 | -0.81% |
| 28 Oct 2021 | 104.70 | 106.05 | 106.85 | 104.45 | 163030 | -1.46% |
| 27 Oct 2021 | 106.25 | 106.15 | 109.80 | 105.50 | 238026 | 0.62% |
| 26 Oct 2021 | 105.60 | 104.70 | 106.80 | 103.00 | 207075 | 0.86% |
| 25 Oct 2021 | 104.70 | 107.50 | 107.85 | 103.80 | 171762 | -2.60% |
| 22 Oct 2021 | 107.50 | 109.10 | 110.00 | 106.55 | 139568 | -0.65% |
| 21 Oct 2021 | 108.20 | 109.65 | 109.90 | 107.75 | 138700 | -0.09% |
| 20 Oct 2021 | 108.30 | 109.30 | 110.90 | 108.00 | 193708 | -1.99% |
| 19 Oct 2021 | 110.50 | 113.90 | 113.95 | 109.50 | 196305 | -2.30% |
| 18 Oct 2021 | 113.10 | 113.60 | 115.00 | 113.00 | 241331 | -0.26% |
| 14 Oct 2021 | 113.40 | 115.20 | 115.20 | 113.30 | 164309 | -0.70% |
| 13 Oct 2021 | 114.20 | 115.95 | 115.95 | 113.95 | 187110 | -0.57% |
| 12 Oct 2021 | 114.85 | 115.30 | 116.95 | 113.50 | 430289 | 0.35% |
| 11 Oct 2021 | 114.45 | 114.00 | 115.50 | 113.00 | 448328 | 0.48% |
| 08 Oct 2021 | 113.90 | 114.40 | 115.75 | 113.50 | 213681 | -0.13% |
| 07 Oct 2021 | 114.05 | 114.90 | 115.35 | 113.60 | 174719 | 0.57% |
| 06 Oct 2021 | 113.40 | 115.90 | 115.90 | 112.70 | 227505 | -1.48% |
| 05 Oct 2021 | 115.10 | 115.30 | 116.50 | 114.60 | 200712 | 0.13% |
| 04 Oct 2021 | 114.95 | 115.80 | 117.50 | 114.00 | 278087 | -0.26% |
| 01 Oct 2021 | 115.25 | 114.70 | 116.50 | 114.70 | 215160 | 0.04% |
| 30 Sep 2021 | 115.20 | 116.35 | 117.50 | 114.60 | 238958 | -0.39% |
| 29 Sep 2021 | 115.65 | 114.95 | 117.15 | 114.60 | 338804 | 0.92% |
| 28 Sep 2021 | 114.60 | 116.00 | 116.10 | 114.05 | 203263 | -0.78% |
| 27 Sep 2021 | 115.50 | 117.30 | 118.80 | 115.15 | 235316 | -0.86% |
| 24 Sep 2021 | 116.50 | 121.35 | 121.35 | 115.05 | 498071 | -3.32% |
| 23 Sep 2021 | 120.50 | 116.85 | 125.00 | 116.00 | 1941729 | 3.92% |
| 22 Sep 2021 | 115.95 | 114.70 | 118.70 | 114.55 | 646772 | 1.13% |
| 21 Sep 2021 | 114.65 | 116.50 | 116.85 | 113.35 | 203394 | -1.59% |
| 20 Sep 2021 | 116.50 | 115.65 | 117.45 | 114.25 | 496911 | 0.22% |
| 17 Sep 2021 | 116.25 | 115.70 | 117.10 | 111.00 | 613603 | 1.22% |
| 16 Sep 2021 | 114.85 | 116.10 | 117.25 | 114.30 | 461981 | -0.65% |
| 15 Sep 2021 | 115.60 | 115.30 | 119.80 | 114.60 | 527380 | 0.78% |
| 14 Sep 2021 | 114.70 | 115.55 | 116.65 | 114.30 | 266010 | -0.09% |
| 13 Sep 2021 | 114.80 | 114.80 | 118.50 | 114.00 | 528469 | 0.35% |
| 09 Sep 2021 | 114.40 | 116.70 | 116.70 | 113.50 | 663204 | -2.22% |
| 08 Sep 2021 | 117.00 | 110.90 | 121.00 | 110.60 | 6188257 | 5.93% |
| 07 Sep 2021 | 110.45 | 112.90 | 113.60 | 110.00 | 352126 | -2.17% |
| 06 Sep 2021 | 112.90 | 116.00 | 116.40 | 112.00 | 648871 | -2.34% |
| 03 Sep 2021 | 115.60 | 117.00 | 119.90 | 115.05 | 1768865 | -4.54% |
| 02 Sep 2021 | 121.10 | 104.00 | 123.00 | 103.45 | 7839219 | 17.29% |
| 01 Sep 2021 | 103.25 | 105.00 | 105.00 | 102.70 | 183180 | -1.24% |
| 31 Aug 2021 | 104.55 | 105.30 | 105.80 | 104.00 | 166194 | 0.10% |
| 30 Aug 2021 | 104.45 | 102.50 | 105.70 | 102.50 | 162164 | 1.26% |
| 27 Aug 2021 | 103.15 | 103.50 | 105.00 | 102.50 | 141193 | -0.34% |
| 26 Aug 2021 | 103.50 | 105.05 | 105.90 | 103.00 | 175052 | -1.24% |
| 25 Aug 2021 | 104.80 | 102.95 | 106.00 | 102.55 | 315803 | 2.49% |
| 24 Aug 2021 | 102.25 | 98.25 | 104.35 | 97.50 | 459282 | 3.23% |
| 23 Aug 2021 | 99.05 | 104.25 | 104.30 | 98.80 | 281755 | -3.27% |
| 20 Aug 2021 | 102.40 | 104.00 | 104.80 | 101.80 | 329365 | -2.52% |
| 18 Aug 2021 | 105.05 | 106.95 | 107.20 | 104.60 | 170350 | -1.18% |
| 17 Aug 2021 | 106.30 | 107.80 | 109.50 | 105.60 | 267608 | -0.98% |
| 16 Aug 2021 | 107.35 | 111.90 | 111.90 | 106.00 | 363469 | -4.02% |
| 13 Aug 2021 | 111.85 | 113.15 | 114.45 | 111.00 | 224559 | -1.02% |
| 12 Aug 2021 | 113.00 | 108.80 | 113.70 | 108.50 | 391818 | 4.34% |
| 11 Aug 2021 | 108.30 | 111.60 | 112.40 | 103.60 | 660352 | -2.96% |
| 10 Aug 2021 | 111.60 | 113.00 | 115.00 | 106.40 | 586218 | -2.40% |
| 09 Aug 2021 | 114.35 | 117.70 | 119.35 | 113.90 | 520894 | -3.42% |
| 06 Aug 2021 | 118.40 | 119.80 | 120.95 | 117.55 | 319224 | 0.59% |
| 05 Aug 2021 | 117.70 | 121.90 | 122.15 | 117.10 | 527421 | -2.97% |
| 04 Aug 2021 | 121.30 | 122.65 | 124.50 | 120.75 | 387703 | -0.33% |
| 03 Aug 2021 | 121.70 | 123.40 | 125.25 | 121.40 | 491135 | -0.77% |
| 02 Aug 2021 | 122.65 | 121.05 | 123.75 | 121.00 | 433654 | 1.66% |
| 30 Jul 2021 | 120.65 | 123.20 | 123.45 | 120.20 | 577161 | -1.67% |
| 29 Jul 2021 | 122.70 | 126.00 | 126.85 | 121.45 | 509691 | -2.50% |
| 28 Jul 2021 | 125.85 | 124.40 | 126.30 | 122.50 | 608750 | 1.25% |
| 27 Jul 2021 | 124.30 | 129.95 | 130.75 | 120.40 | 2302572 | -3.79% |
| 26 Jul 2021 | 129.20 | 130.40 | 131.80 | 128.90 | 468805 | -0.54% |
| 23 Jul 2021 | 129.90 | 131.10 | 134.75 | 129.50 | 861368 | -0.27% |
| 22 Jul 2021 | 130.25 | 131.65 | 133.90 | 129.75 | 766534 | -0.08% |
| 20 Jul 2021 | 130.35 | 135.65 | 137.25 | 128.20 | 1312091 | -3.91% |
| 19 Jul 2021 | 135.65 | 133.90 | 139.35 | 132.15 | 2124208 | 0.86% |
| 16 Jul 2021 | 134.50 | 132.50 | 137.60 | 132.00 | 2409418 | 2.44% |
| 15 Jul 2021 | 131.30 | 129.90 | 134.00 | 129.20 | 1709819 | 1.74% |
| 14 Jul 2021 | 129.05 | 127.30 | 130.00 | 127.00 | 749997 | 1.98% |
| 13 Jul 2021 | 126.55 | 128.05 | 129.10 | 125.45 | 329600 | -1.06% |
| 12 Jul 2021 | 127.90 | 128.70 | 130.30 | 127.10 | 723170 | 0.00% |
| 09 Jul 2021 | 127.90 | 127.10 | 129.65 | 126.10 | 697459 | 0.31% |
| 08 Jul 2021 | 127.50 | 130.80 | 131.50 | 126.60 | 725781 | -1.77% |
| 07 Jul 2021 | 129.80 | 130.40 | 132.70 | 128.75 | 831309 | 0.08% |
| 06 Jul 2021 | 129.70 | 128.20 | 131.70 | 124.00 | 1083763 | 1.25% |
| 05 Jul 2021 | 128.10 | 126.25 | 130.05 | 126.25 | 822406 | 1.79% |
| 02 Jul 2021 | 125.85 | 126.65 | 127.40 | 125.60 | 297468 | 0.04% |
| 01 Jul 2021 | 125.80 | 126.20 | 129.45 | 125.15 | 446579 | -0.36% |
| 30 Jun 2021 | 126.25 | 127.75 | 131.00 | 126.10 | 872145 | -0.86% |
| 29 Jun 2021 | 127.35 | 128.85 | 129.20 | 126.50 | 413679 | -0.82% |
| 28 Jun 2021 | 128.40 | 128.25 | 130.90 | 127.00 | 643384 | 0.75% |
| 25 Jun 2021 | 127.45 | 127.80 | 129.35 | 126.55 | 394943 | 0.55% |
| 24 Jun 2021 | 126.75 | 129.20 | 130.60 | 126.15 | 428328 | -1.36% |
| 23 Jun 2021 | 128.50 | 131.50 | 132.20 | 128.05 | 464984 | -1.72% |
| 22 Jun 2021 | 130.75 | 131.05 | 133.70 | 130.05 | 445498 | 0.00% |
| 21 Jun 2021 | 130.75 | 128.55 | 132.75 | 128.35 | 680111 | -2.43% |
| 18 Jun 2021 | 134.00 | 135.25 | 137.70 | 120.00 | 2650491 | -0.19% |
| 17 Jun 2021 | 134.25 | 132.90 | 139.50 | 130.45 | 3845226 | 1.82% |
| 16 Jun 2021 | 131.85 | 130.20 | 133.10 | 127.85 | 943058 | 1.38% |
| 15 Jun 2021 | 130.05 | 130.20 | 131.95 | 129.55 | 373621 | 0.50% |
| 14 Jun 2021 | 129.40 | 131.90 | 131.90 | 124.10 | 837780 | -2.12% |
| 11 Jun 2021 | 132.20 | 131.00 | 134.75 | 131.00 | 1838843 | 1.11% |
| 10 Jun 2021 | 130.75 | 127.50 | 133.50 | 127.50 | 1479368 | 3.03% |
| 09 Jun 2021 | 126.90 | 131.95 | 132.05 | 125.25 | 925554 | -3.50% |
| 08 Jun 2021 | 131.50 | 125.80 | 133.15 | 123.75 | 2075069 | 4.53% |
| 07 Jun 2021 | 125.80 | 126.05 | 128.45 | 125.00 | 460191 | 0.40% |
| 04 Jun 2021 | 125.30 | 127.25 | 127.30 | 125.00 | 366139 | -0.79% |
| 03 Jun 2021 | 126.30 | 125.05 | 127.65 | 125.05 | 558252 | 1.28% |
| 02 Jun 2021 | 124.70 | 125.20 | 126.20 | 123.60 | 592379 | -0.44% |
| 01 Jun 2021 | 125.25 | 128.80 | 129.95 | 123.50 | 720811 | -2.49% |
| 31 May 2021 | 128.45 | 128.25 | 132.50 | 127.50 | 1303695 | -0.62% |
| 28 May 2021 | 129.25 | 135.00 | 135.00 | 128.00 | 1489181 | -3.00% |
| 27 May 2021 | 133.25 | 134.00 | 134.50 | 131.15 | 1774727 | -1.22% |
| 26 May 2021 | 134.90 | 131.45 | 136.00 | 128.65 | 2088108 | 2.98% |
| 25 May 2021 | 131.00 | 134.90 | 135.50 | 130.00 | 1343740 | -2.31% |
| 24 May 2021 | 134.10 | 133.50 | 136.50 | 132.15 | 1003528 | 1.32% |
| 21 May 2021 | 132.35 | 133.45 | 138.30 | 131.50 | 2102479 | 0.19% |
| 20 May 2021 | 132.10 | 133.50 | 136.95 | 130.00 | 2142454 | 1.42% |
| 19 May 2021 | 130.25 | 121.95 | 132.90 | 121.50 | 3586457 | 7.38% |
| 18 May 2021 | 121.30 | 123.45 | 124.00 | 121.00 | 540090 | -0.37% |
| 17 May 2021 | 121.75 | 125.15 | 125.70 | 120.65 | 1082039 | -1.97% |
| 14 May 2021 | 124.20 | 128.50 | 129.45 | 123.00 | 1262076 | -1.35% |
| 12 May 2021 | 125.90 | 131.00 | 131.55 | 125.00 | 2192067 | -5.23% |
| 11 May 2021 | 132.85 | 132.90 | 136.00 | 132.00 | 1740970 | -0.41% |
| 10 May 2021 | 133.40 | 133.65 | 136.65 | 130.25 | 2781066 | 1.64% |
| 07 May 2021 | 131.25 | 135.60 | 137.70 | 130.50 | 2761455 | -2.34% |
| 06 May 2021 | 134.40 | 130.70 | 135.85 | 129.00 | 3511111 | 3.34% |
| 05 May 2021 | 130.05 | 132.70 | 135.90 | 128.05 | 3753134 | 0.08% |
| 04 May 2021 | 129.95 | 127.00 | 143.30 | 126.55 | 15616819 | 4.76% |
| 03 May 2021 | 124.05 | 112.50 | 126.85 | 111.00 | 9293177 | 12.72% |
| 30 Apr 2021 | 110.05 | 105.60 | 111.20 | 105.00 | 1010503 | 2.90% |
| 29 Apr 2021 | 106.95 | 109.50 | 110.50 | 106.15 | 474089 | -1.93% |
| 28 Apr 2021 | 109.05 | 111.40 | 111.75 | 108.40 | 480058 | -2.11% |
| 27 Apr 2021 | 111.40 | 113.00 | 114.40 | 110.70 | 937341 | -0.76% |
| 26 Apr 2021 | 112.25 | 110.25 | 114.45 | 106.90 | 1842015 | 2.98% |
| 23 Apr 2021 | 109.00 | 110.90 | 114.70 | 106.65 | 1830033 | -1.31% |
| 22 Apr 2021 | 110.45 | 105.10 | 112.60 | 105.10 | 2448975 | 5.14% |
| 20 Apr 2021 | 105.05 | 101.40 | 109.70 | 101.10 | 1669538 | 4.32% |
| 19 Apr 2021 | 100.70 | 102.00 | 102.50 | 99.00 | 502855 | -2.80% |
| 16 Apr 2021 | 103.60 | 103.10 | 107.45 | 102.65 | 667292 | 0.97% |
| 15 Apr 2021 | 102.60 | 102.60 | 104.25 | 101.70 | 299214 | 0.05% |
| 13 Apr 2021 | 102.55 | 101.85 | 104.75 | 101.65 | 328790 | 1.13% |
| 12 Apr 2021 | 101.40 | 104.20 | 108.90 | 101.00 | 1069035 | -4.25% |
| 09 Apr 2021 | 105.90 | 105.50 | 107.50 | 105.05 | 632022 | 0.67% |
| 08 Apr 2021 | 105.20 | 107.45 | 109.30 | 105.00 | 521496 | -1.64% |
| 07 Apr 2021 | 106.95 | 106.30 | 108.45 | 106.15 | 478159 | 1.09% |
| 06 Apr 2021 | 105.80 | 106.40 | 110.60 | 105.00 | 1288629 | -0.09% |
| 05 Apr 2021 | 105.90 | 104.20 | 108.80 | 103.50 | 1215227 | 0.57% |
| 01 Apr 2021 | 105.30 | 103.50 | 107.60 | 103.20 | 678641 | 2.28% |
| 31 Mar 2021 | 102.95 | 101.80 | 104.20 | 101.05 | 436630 | 1.38% |
| 30 Mar 2021 | 101.55 | 104.70 | 104.70 | 101.25 | 494580 | -1.69% |
| 26 Mar 2021 | 103.30 | 103.05 | 104.75 | 101.10 | 999398 | 1.13% |
| 25 Mar 2021 | 102.15 | 109.10 | 109.20 | 101.10 | 1823970 | -5.37% |
| 24 Mar 2021 | 107.95 | 114.00 | 117.65 | 106.15 | 5827018 | -4.81% |
| 23 Mar 2021 | 113.40 | 101.95 | 114.50 | 101.25 | 9578347 | 12.17% |
| 22 Mar 2021 | 101.10 | 100.00 | 101.65 | 99.70 | 228365 | 0.45% |
| 19 Mar 2021 | 100.65 | 101.50 | 101.50 | 98.15 | 352802 | -0.84% |
| 18 Mar 2021 | 101.50 | 103.00 | 103.90 | 100.40 | 648622 | 0.54% |
| 17 Mar 2021 | 100.95 | 100.90 | 104.50 | 99.00 | 1042606 | 1.30% |
| 16 Mar 2021 | 99.65 | 98.90 | 100.65 | 98.90 | 161274 | 1.27% |
| 15 Mar 2021 | 98.40 | 100.25 | 100.90 | 98.00 | 182207 | -1.65% |
| 12 Mar 2021 | 100.05 | 101.40 | 101.50 | 99.90 | 160847 | -0.35% |
| 10 Mar 2021 | 100.40 | 101.60 | 101.95 | 100.00 | 177137 | -0.69% |
| 09 Mar 2021 | 101.10 | 101.70 | 102.80 | 100.00 | 288544 | -0.05% |
| 08 Mar 2021 | 101.15 | 101.10 | 103.00 | 100.55 | 159629 | 0.55% |
| 05 Mar 2021 | 100.60 | 102.50 | 102.85 | 100.15 | 218949 | -1.13% |
| 04 Mar 2021 | 101.75 | 101.90 | 104.80 | 101.30 | 449454 | -0.68% |
| 03 Mar 2021 | 102.45 | 102.55 | 104.00 | 102.00 | 233057 | 0.49% |
| 02 Mar 2021 | 101.95 | 102.00 | 103.00 | 101.35 | 239887 | 0.34% |
| 01 Mar 2021 | 101.60 | 103.40 | 103.40 | 101.00 | 220457 | -0.15% |
| 26 Feb 2021 | 101.75 | 101.00 | 107.15 | 100.50 | 872053 | -0.88% |
| 25 Feb 2021 | 102.65 | 104.00 | 104.70 | 102.15 | 320357 | -0.92% |
| 24 Feb 2021 | 103.60 | 103.00 | 105.50 | 98.80 | 508796 | 1.12% |
| 23 Feb 2021 | 102.45 | 101.50 | 103.40 | 101.00 | 433131 | 2.19% |
| 22 Feb 2021 | 100.25 | 103.30 | 103.30 | 100.00 | 236343 | -2.29% |
| 19 Feb 2021 | 102.60 | 100.50 | 105.75 | 99.60 | 1155945 | 2.09% |
| 18 Feb 2021 | 100.50 | 100.40 | 101.80 | 100.35 | 243941 | 0.15% |
| 17 Feb 2021 | 100.35 | 102.25 | 102.25 | 100.00 | 212407 | -2.00% |
| 16 Feb 2021 | 102.40 | 101.05 | 103.75 | 100.05 | 356172 | 1.49% |
| 15 Feb 2021 | 100.90 | 102.15 | 102.70 | 100.50 | 192561 | -0.44% |
| 12 Feb 2021 | 101.35 | 101.30 | 102.80 | 100.50 | 284320 | 0.30% |
| 11 Feb 2021 | 101.05 | 102.20 | 104.30 | 100.35 | 474706 | -0.88% |
| 10 Feb 2021 | 101.95 | 104.05 | 104.45 | 101.00 | 396651 | -1.64% |
| 09 Feb 2021 | 103.65 | 107.45 | 107.60 | 103.00 | 635739 | -2.95% |
| 08 Feb 2021 | 106.80 | 99.60 | 108.35 | 99.20 | 2172589 | 7.99% |
| 05 Feb 2021 | 98.90 | 102.10 | 102.60 | 98.50 | 383855 | -2.75% |
| 04 Feb 2021 | 101.70 | 103.65 | 104.45 | 101.10 | 489509 | -2.12% |
| 03 Feb 2021 | 103.90 | 96.50 | 105.85 | 96.25 | 1925353 | 8.06% |
| 02 Feb 2021 | 96.15 | 96.25 | 96.80 | 95.00 | 318470 | 0.42% |
| 01 Feb 2021 | 95.75 | 93.00 | 97.50 | 93.00 | 410624 | 2.08% |
| 29 Jan 2021 | 93.80 | 95.95 | 96.60 | 93.05 | 300501 | -0.32% |
| 28 Jan 2021 | 94.10 | 93.70 | 95.40 | 92.25 | 803587 | 0.11% |
| 27 Jan 2021 | 94.00 | 96.00 | 96.40 | 93.65 | 329500 | -1.73% |
| 25 Jan 2021 | 95.65 | 98.30 | 100.00 | 95.10 | 501072 | -2.15% |
| 22 Jan 2021 | 97.75 | 99.10 | 101.25 | 97.15 | 286271 | -2.15% |
| 21 Jan 2021 | 99.90 | 102.60 | 103.25 | 99.20 | 312143 | -2.11% |
| 20 Jan 2021 | 102.05 | 103.45 | 103.75 | 101.35 | 401779 | -0.83% |
| 19 Jan 2021 | 102.90 | 100.80 | 103.90 | 100.55 | 443074 | 3.00% |
| 18 Jan 2021 | 99.90 | 103.40 | 103.40 | 98.65 | 359487 | -2.82% |
| 15 Jan 2021 | 102.80 | 104.65 | 106.65 | 102.10 | 346818 | -1.39% |
| 14 Jan 2021 | 104.25 | 105.70 | 106.45 | 104.00 | 212924 | -0.76% |
| 13 Jan 2021 | 105.05 | 106.45 | 106.70 | 103.50 | 351187 | -0.52% |
| 12 Jan 2021 | 105.60 | 106.90 | 107.25 | 105.20 | 320580 | -1.08% |
| 11 Jan 2021 | 106.75 | 106.20 | 110.20 | 106.00 | 759896 | 0.95% |
| 08 Jan 2021 | 105.75 | 106.05 | 108.45 | 105.40 | 477085 | 0.24% |
| 07 Jan 2021 | 105.50 | 106.90 | 107.40 | 105.30 | 372000 | -0.80% |
| 06 Jan 2021 | 106.35 | 109.90 | 110.50 | 104.80 | 712206 | -2.83% |
| 05 Jan 2021 | 109.45 | 104.90 | 110.80 | 103.45 | 1951561 | 4.04% |
| 04 Jan 2021 | 105.20 | 106.00 | 106.90 | 104.40 | 403674 | -0.09% |
| 01 Jan 2021 | 105.30 | 107.25 | 108.25 | 104.55 | 665273 | -1.73% |
| 31 Dec 2020 | 107.15 | 107.50 | 112.40 | 105.50 | 3347272 | -0.33% |
| 30 Dec 2020 | 107.50 | 106.10 | 109.00 | 103.00 | 646287 | 2.09% |
| 29 Dec 2020 | 105.30 | 108.00 | 110.40 | 104.15 | 2018472 | -0.99% |
| 28 Dec 2020 | 106.35 | 101.95 | 108.35 | 100.15 | 1501442 | 6.72% |
| 24 Dec 2020 | 99.65 | 100.55 | 102.00 | 99.10 | 262484 | 0.05% |
| 23 Dec 2020 | 99.60 | 99.25 | 100.65 | 96.75 | 317678 | 3.75% |
| 22 Dec 2020 | 96.00 | 94.30 | 97.80 | 92.10 | 458384 | 0.79% |
| 21 Dec 2020 | 95.25 | 101.45 | 103.80 | 93.60 | 577060 | -6.02% |
| 18 Dec 2020 | 101.35 | 104.40 | 104.80 | 100.85 | 370064 | -2.31% |
| 17 Dec 2020 | 103.75 | 103.80 | 104.55 | 103.45 | 429740 | 0.39% |
| 16 Dec 2020 | 103.35 | 103.50 | 104.85 | 102.95 | 369023 | 0.29% |
| 15 Dec 2020 | 103.05 | 102.95 | 105.75 | 102.50 | 523896 | 0.44% |
| 14 Dec 2020 | 102.60 | 100.85 | 104.30 | 100.50 | 472561 | 2.55% |
| 11 Dec 2020 | 100.05 | 102.50 | 104.00 | 98.50 | 490524 | -1.77% |
| 10 Dec 2020 | 101.85 | 103.40 | 103.80 | 100.70 | 234747 | -1.45% |
| 09 Dec 2020 | 103.35 | 104.00 | 105.60 | 103.00 | 352932 | -0.58% |
| 08 Dec 2020 | 103.95 | 106.00 | 106.75 | 102.50 | 390558 | -1.70% |
| 07 Dec 2020 | 105.75 | 104.00 | 107.00 | 103.30 | 595894 | 1.44% |
| 04 Dec 2020 | 104.25 | 106.20 | 106.35 | 103.25 | 373525 | -1.00% |
| 03 Dec 2020 | 105.30 | 103.90 | 107.50 | 103.25 | 913701 | 2.18% |
| 02 Dec 2020 | 103.05 | 105.00 | 105.90 | 102.00 | 582996 | -2.14% |
| 01 Dec 2020 | 105.30 | 106.00 | 107.70 | 104.40 | 599721 | -0.80% |
| 27 Nov 2020 | 106.15 | 103.90 | 110.40 | 102.50 | 4121728 | 2.17% |
| 26 Nov 2020 | 103.90 | 102.00 | 106.40 | 100.20 | 959656 | 2.72% |
| 25 Nov 2020 | 101.15 | 104.65 | 106.50 | 100.00 | 1083338 | -2.08% |
| 24 Nov 2020 | 103.30 | 94.85 | 108.50 | 94.60 | 3834880 | 9.78% |
| 23 Nov 2020 | 94.10 | 92.00 | 95.40 | 91.55 | 632906 | 2.51% |
| 20 Nov 2020 | 91.80 | 92.50 | 93.60 | 91.05 | 303006 | 0.00% |
| 19 Nov 2020 | 91.80 | 90.70 | 92.75 | 90.65 | 284759 | 1.05% |
| 18 Nov 2020 | 90.85 | 92.85 | 93.65 | 89.80 | 409433 | -2.00% |
| 17 Nov 2020 | 92.70 | 96.00 | 96.00 | 92.50 | 428131 | -2.57% |
| 14 Nov 2020 | 95.15 | 93.05 | 96.20 | 92.55 | 416211 | 3.03% |
| 13 Nov 2020 | 92.35 | 89.25 | 93.65 | 88.20 | 937573 | 4.06% |
| 12 Nov 2020 | 88.75 | 88.35 | 90.15 | 88.35 | 265128 | 0.45% |
| 11 Nov 2020 | 88.35 | 89.15 | 90.95 | 87.45 | 398898 | -0.28% |
| 10 Nov 2020 | 88.60 | 92.20 | 92.40 | 87.80 | 281156 | -1.39% |
| 09 Nov 2020 | 89.85 | 90.70 | 91.80 | 89.75 | 222828 | -0.55% |
| 06 Nov 2020 | 90.35 | 92.40 | 92.40 | 90.20 | 214201 | -1.20% |
| 05 Nov 2020 | 91.45 | 90.20 | 92.00 | 90.20 | 275953 | 1.89% |
| 04 Nov 2020 | 89.75 | 93.50 | 93.50 | 87.70 | 521194 | -4.62% |
| 03 Nov 2020 | 94.10 | 91.00 | 94.90 | 90.75 | 964027 | 5.14% |
| 02 Nov 2020 | 89.50 | 92.00 | 92.60 | 89.10 | 413118 | -3.19% |
| 30 Oct 2020 | 92.45 | 92.95 | 95.80 | 91.90 | 287593 | -0.59% |
| 29 Oct 2020 | 93.00 | 93.90 | 94.20 | 92.50 | 193428 | -1.33% |
| 28 Oct 2020 | 94.25 | 95.30 | 96.20 | 93.80 | 226291 | -0.95% |
| 27 Oct 2020 | 95.15 | 95.00 | 95.75 | 92.70 | 299753 | 0.42% |
| 26 Oct 2020 | 94.75 | 96.05 | 98.75 | 93.20 | 383222 | -2.22% |
| 23 Oct 2020 | 96.90 | 98.05 | 99.80 | 96.50 | 527660 | 0.41% |
| 22 Oct 2020 | 96.50 | 97.25 | 98.50 | 95.10 | 408571 | -0.31% |
| 21 Oct 2020 | 96.80 | 98.55 | 98.90 | 95.50 | 547344 | -1.07% |
| 20 Oct 2020 | 97.85 | 96.30 | 98.90 | 96.05 | 409451 | 1.98% |
| 19 Oct 2020 | 95.95 | 102.00 | 102.85 | 94.70 | 758153 | -5.05% |
| 16 Oct 2020 | 101.05 | 99.15 | 102.75 | 99.15 | 416390 | 2.23% |
| 15 Oct 2020 | 98.85 | 102.50 | 105.00 | 97.75 | 411805 | -3.04% |
| 14 Oct 2020 | 101.95 | 103.70 | 103.70 | 101.00 | 151332 | -1.02% |
| 13 Oct 2020 | 103.00 | 102.35 | 105.95 | 101.50 | 376532 | 1.48% |
| 12 Oct 2020 | 101.50 | 105.75 | 105.75 | 100.50 | 311703 | -3.38% |
| 09 Oct 2020 | 105.05 | 106.30 | 106.60 | 104.00 | 239077 | -0.71% |
| 08 Oct 2020 | 105.80 | 109.30 | 109.35 | 105.00 | 307480 | -2.44% |
| 07 Oct 2020 | 108.45 | 110.70 | 111.90 | 108.00 | 307738 | -1.86% |
| 06 Oct 2020 | 110.50 | 110.60 | 112.85 | 109.50 | 426453 | 0.68% |
| 05 Oct 2020 | 109.75 | 110.00 | 112.95 | 109.00 | 427281 | -1.17% |
| 01 Oct 2020 | 111.05 | 106.00 | 113.80 | 105.55 | 952566 | 5.76% |
| 30 Sep 2020 | 105.00 | 104.95 | 107.40 | 104.10 | 312351 | 0.24% |
| 29 Sep 2020 | 104.75 | 106.80 | 107.50 | 104.00 | 389862 | -1.13% |
| 28 Sep 2020 | 105.95 | 106.50 | 108.60 | 105.00 | 670737 | -0.47% |
| 25 Sep 2020 | 106.45 | 105.40 | 108.70 | 104.00 | 456698 | 2.16% |
| 24 Sep 2020 | 104.20 | 107.00 | 107.00 | 103.50 | 487178 | -3.96% |
| 23 Sep 2020 | 108.50 | 106.45 | 111.00 | 105.70 | 732993 | 2.84% |
| 22 Sep 2020 | 105.50 | 108.00 | 108.40 | 98.65 | 1230309 | -3.56% |
| 21 Sep 2020 | 109.40 | 120.00 | 120.75 | 106.90 | 1564049 | -7.37% |
| 18 Sep 2020 | 118.10 | 117.20 | 122.80 | 115.00 | 2140301 | 1.68% |
| 17 Sep 2020 | 116.15 | 117.40 | 119.25 | 114.80 | 1591101 | -1.61% |
| 16 Sep 2020 | 118.05 | 112.30 | 119.80 | 110.00 | 2545797 | 4.79% |
| 15 Sep 2020 | 112.65 | 112.65 | 115.80 | 110.65 | 1998014 | 0.36% |
| 14 Sep 2020 | 112.25 | 108.75 | 114.80 | 104.25 | 2506500 | 3.79% |
| 11 Sep 2020 | 108.15 | 114.35 | 115.50 | 105.80 | 3031647 | -4.84% |
| 10 Sep 2020 | 113.65 | 104.50 | 115.50 | 103.15 | 5859799 | 11.09% |
| 09 Sep 2020 | 102.30 | 92.20 | 106.45 | 91.70 | 2666721 | 8.77% |
| 08 Sep 2020 | 94.05 | 97.90 | 97.90 | 92.10 | 922315 | -3.49% |
| 07 Sep 2020 | 97.45 | 93.40 | 100.00 | 93.30 | 3504264 | 5.01% |
| 04 Sep 2020 | 92.80 | 94.40 | 95.55 | 91.60 | 1017034 | -3.38% |
| 03 Sep 2020 | 96.05 | 95.00 | 98.40 | 91.55 | 2542375 | 1.53% |
| 02 Sep 2020 | 94.60 | 87.60 | 95.35 | 87.05 | 3223471 | 8.24% |
| 01 Sep 2020 | 87.40 | 85.35 | 88.50 | 83.60 | 946483 | 2.64% |
| 31 Aug 2020 | 85.15 | 86.25 | 92.40 | 83.55 | 4900037 | 1.31% |
| 28 Aug 2020 | 84.05 | 87.10 | 87.50 | 83.50 | 587390 | -2.66% |
| 27 Aug 2020 | 86.35 | 86.00 | 89.35 | 85.65 | 1876391 | 0.82% |
| 26 Aug 2020 | 85.65 | 82.55 | 86.50 | 82.50 | 1540943 | 4.26% |
| 25 Aug 2020 | 82.15 | 83.40 | 84.20 | 81.30 | 571665 | -0.84% |
| 24 Aug 2020 | 82.85 | 83.70 | 85.90 | 82.45 | 841141 | -0.90% |
| 21 Aug 2020 | 83.60 | 83.15 | 85.60 | 82.75 | 924915 | 1.46% |
| 20 Aug 2020 | 82.40 | 81.85 | 83.80 | 81.35 | 478665 | 0.12% |
| 19 Aug 2020 | 82.30 | 83.10 | 84.80 | 81.30 | 779624 | -0.54% |
| 18 Aug 2020 | 82.75 | 83.00 | 84.25 | 82.45 | 590544 | -0.36% |
| 17 Aug 2020 | 83.05 | 85.85 | 86.25 | 82.65 | 685477 | -2.41% |
| 14 Aug 2020 | 85.10 | 86.90 | 89.40 | 84.05 | 1323130 | -2.13% |
| 13 Aug 2020 | 86.95 | 84.10 | 87.70 | 84.10 | 1175325 | 3.51% |
| 12 Aug 2020 | 84.00 | 85.75 | 86.85 | 83.60 | 627182 | -2.50% |
| 11 Aug 2020 | 86.15 | 88.15 | 89.00 | 85.55 | 1008433 | -1.26% |
| 10 Aug 2020 | 87.25 | 89.45 | 91.15 | 86.30 | 1873170 | -2.51% |
| 07 Aug 2020 | 89.50 | 94.95 | 96.40 | 88.20 | 4758113 | -5.14% |
| 06 Aug 2020 | 94.35 | 88.10 | 95.00 | 87.50 | 5000024 | 6.25% |
| 05 Aug 2020 | 88.80 | 89.20 | 92.30 | 88.15 | 2470466 | -0.06% |
| 04 Aug 2020 | 88.85 | 85.40 | 91.45 | 85.00 | 4692194 | 4.90% |
| 03 Aug 2020 | 84.70 | 79.05 | 85.65 | 79.05 | 3464178 | 6.94% |
| 31 Jul 2020 | 79.20 | 79.65 | 81.00 | 78.40 | 925464 | 0.32% |
| 30 Jul 2020 | 78.95 | 77.50 | 81.85 | 77.50 | 1383624 | 1.87% |
| 29 Jul 2020 | 77.50 | 77.20 | 79.25 | 77.00 | 438964 | -0.19% |
| 28 Jul 2020 | 77.65 | 77.35 | 78.85 | 76.55 | 565080 | 1.24% |
| 27 Jul 2020 | 76.70 | 81.50 | 81.50 | 74.00 | 1169007 | -5.77% |
| 24 Jul 2020 | 81.40 | 82.30 | 83.90 | 81.00 | 898372 | -1.87% |
| 23 Jul 2020 | 82.95 | 84.80 | 86.00 | 82.60 | 875343 | -1.78% |
| 22 Jul 2020 | 84.45 | 82.70 | 86.85 | 80.80 | 2793439 | 2.67% |
| 21 Jul 2020 | 82.25 | 84.75 | 85.45 | 81.80 | 1411299 | -2.14% |
| 20 Jul 2020 | 84.05 | 83.50 | 86.60 | 83.15 | 1910048 | 1.39% |
| 17 Jul 2020 | 82.90 | 83.50 | 87.70 | 82.60 | 2220234 | -0.54% |
| 16 Jul 2020 | 83.35 | 87.50 | 87.95 | 81.55 | 1887306 | -4.47% |
| 15 Jul 2020 | 87.25 | 82.90 | 93.50 | 81.85 | 6640846 | 6.08% |
| 14 Jul 2020 | 82.25 | 81.40 | 83.00 | 80.85 | 794700 | -0.18% |
| 13 Jul 2020 | 82.40 | 82.50 | 85.45 | 81.80 | 1112005 | 0.55% |
| 10 Jul 2020 | 81.95 | 81.50 | 84.10 | 79.50 | 1299154 | 0.68% |
| 09 Jul 2020 | 81.40 | 80.00 | 83.25 | 79.50 | 1081763 | 2.71% |
| 08 Jul 2020 | 79.25 | 80.45 | 82.90 | 78.70 | 586853 | -1.31% |
| 07 Jul 2020 | 80.30 | 82.50 | 83.25 | 80.00 | 517002 | -2.37% |
| 06 Jul 2020 | 82.25 | 84.10 | 86.00 | 81.70 | 1223582 | -1.38% |
| 03 Jul 2020 | 83.40 | 79.80 | 84.75 | 78.50 | 1803599 | 5.37% |
| 02 Jul 2020 | 79.15 | 79.65 | 80.55 | 78.85 | 510680 | 0.06% |
| 01 Jul 2020 | 79.10 | 81.50 | 81.85 | 78.20 | 752640 | -2.35% |
| 30 Jun 2020 | 81.00 | 78.05 | 83.50 | 75.00 | 2585828 | 4.58% |
| 29 Jun 2020 | 77.45 | 77.50 | 79.95 | 75.00 | 897677 | 0.72% |
| 26 Jun 2020 | 76.90 | 79.70 | 80.45 | 76.20 | 440596 | -3.39% |
| 25 Jun 2020 | 79.60 | 74.00 | 81.60 | 73.00 | 1416842 | 6.70% |
| 24 Jun 2020 | 74.60 | 78.50 | 78.85 | 74.20 | 719724 | -4.79% |
| 23 Jun 2020 | 78.35 | 80.00 | 81.35 | 77.90 | 670189 | -1.82% |
| 22 Jun 2020 | 79.80 | 81.65 | 84.00 | 79.10 | 1453753 | -1.30% |
| 19 Jun 2020 | 80.85 | 78.40 | 84.40 | 75.40 | 3465693 | 4.26% |
| 18 Jun 2020 | 77.55 | 80.00 | 81.80 | 76.10 | 1452420 | -2.94% |
| 17 Jun 2020 | 79.90 | 79.90 | 84.65 | 77.00 | 2427569 | -0.93% |
| 16 Jun 2020 | 80.65 | 79.80 | 89.40 | 78.00 | 13482367 | 4.40% |
| 15 Jun 2020 | 77.25 | 64.55 | 77.45 | 64.20 | 8951979 | 19.67% |
| 12 Jun 2020 | 64.55 | 54.50 | 66.85 | 54.50 | 2689700 | 14.65% |
| 11 Jun 2020 | 56.30 | 59.05 | 59.40 | 55.60 | 361870 | -4.66% |
| 10 Jun 2020 | 59.05 | 59.40 | 60.50 | 57.90 | 669630 | 0.68% |
| 09 Jun 2020 | 58.65 | 57.25 | 60.70 | 56.80 | 1470469 | 3.99% |
| 08 Jun 2020 | 56.40 | 56.40 | 59.65 | 55.20 | 1373165 | 4.54% |
| 05 Jun 2020 | 53.95 | 54.45 | 55.25 | 53.50 | 2427324 | -0.19% |
| 04 Jun 2020 | 54.05 | 54.00 | 55.30 | 53.50 | 286233 | 0.37% |
| 03 Jun 2020 | 53.85 | 55.70 | 55.70 | 53.15 | 326012 | -1.55% |
| 02 Jun 2020 | 54.70 | 54.20 | 55.40 | 53.20 | 937686 | 1.77% |
| 01 Jun 2020 | 53.75 | 51.50 | 54.40 | 51.50 | 1204559 | 4.98% |
| 29 May 2020 | 51.20 | 51.95 | 52.00 | 50.60 | 374407 | 1.09% |
| 28 May 2020 | 50.65 | 51.50 | 52.00 | 49.95 | 284604 | -0.98% |
| 27 May 2020 | 51.15 | 52.60 | 53.00 | 47.85 | 396247 | -1.54% |
| 26 May 2020 | 51.95 | 53.80 | 53.90 | 51.50 | 687434 | 0.19% |
| 22 May 2020 | 51.85 | 51.85 | 53.25 | 51.50 | 425885 | 0.00% |
| 21 May 2020 | 51.85 | 52.00 | 53.45 | 51.00 | 588198 | 0.10% |
| 20 May 2020 | 51.80 | 52.05 | 53.50 | 51.50 | 446848 | -0.48% |
| 19 May 2020 | 52.05 | 55.10 | 55.80 | 51.65 | 434413 | -3.34% |
| 18 May 2020 | 53.85 | 54.90 | 57.90 | 53.35 | 1600356 | 0.09% |
| 15 May 2020 | 53.80 | 49.85 | 54.90 | 49.55 | 2413843 | 9.35% |
| 14 May 2020 | 49.20 | 48.50 | 49.65 | 47.05 | 240087 | 2.50% |
| 13 May 2020 | 48.00 | 48.60 | 49.10 | 47.55 | 95506 | -0.10% |
| 12 May 2020 | 48.05 | 47.15 | 48.45 | 46.00 | 120322 | 0.31% |
| 11 May 2020 | 47.90 | 49.45 | 49.45 | 47.45 | 91877 | -1.74% |
| 08 May 2020 | 48.75 | 49.75 | 50.45 | 48.50 | 90972 | -1.52% |
| 07 May 2020 | 49.50 | 49.00 | 50.80 | 48.60 | 184410 | 1.85% |
| 06 May 2020 | 48.60 | 49.80 | 50.70 | 47.20 | 263022 | -0.41% |
| 05 May 2020 | 48.80 | 49.60 | 50.95 | 48.30 | 212609 | -1.01% |
| 04 May 2020 | 49.30 | 49.80 | 51.85 | 48.45 | 338737 | -2.18% |
| 30 Apr 2020 | 50.40 | 51.50 | 52.85 | 50.05 | 151496 | -1.66% |
| 29 Apr 2020 | 51.25 | 52.00 | 52.75 | 50.05 | 193483 | 0.20% |
| 28 Apr 2020 | 51.15 | 53.40 | 53.60 | 50.70 | 182792 | -3.58% |
| 27 Apr 2020 | 53.05 | 52.55 | 55.00 | 52.50 | 749028 | 0.95% |
| 24 Apr 2020 | 52.55 | 51.45 | 54.35 | 50.50 | 2573555 | 6.27% |
| 23 Apr 2020 | 49.45 | 46.95 | 50.15 | 45.80 | 727064 | 8.44% |
| 22 Apr 2020 | 45.60 | 45.75 | 46.50 | 45.05 | 83818 | -0.22% |
| 21 Apr 2020 | 45.70 | 45.60 | 47.35 | 43.00 | 208981 | -0.44% |
| 20 Apr 2020 | 45.90 | 46.35 | 46.95 | 45.35 | 97544 | 0.33% |
| 17 Apr 2020 | 45.75 | 47.70 | 47.85 | 45.55 | 100744 | -0.54% |
| 16 Apr 2020 | 46.00 | 45.70 | 47.45 | 44.30 | 154370 | 0.22% |
| 15 Apr 2020 | 45.90 | 47.30 | 49.40 | 45.00 | 245355 | -2.75% |
| 13 Apr 2020 | 47.20 | 45.95 | 49.50 | 43.40 | 754355 | 3.85% |
| 09 Apr 2020 | 45.45 | 48.00 | 48.50 | 44.55 | 508821 | 0.89% |
| 08 Apr 2020 | 45.05 | 43.70 | 48.05 | 39.70 | 695128 | 6.88% |
| 07 Apr 2020 | 42.15 | 39.30 | 43.00 | 38.00 | 368967 | 13.15% |
| 03 Apr 2020 | 37.25 | 37.00 | 38.70 | 35.05 | 108429 | 2.34% |
| 01 Apr 2020 | 36.40 | 35.50 | 37.00 | 35.10 | 47060 | 2.97% |
| 31 Mar 2020 | 35.35 | 36.60 | 36.90 | 35.05 | 58953 | 1.29% |
| 30 Mar 2020 | 34.90 | 35.50 | 36.50 | 34.05 | 56531 | -2.10% |
| 27 Mar 2020 | 35.65 | 39.00 | 39.50 | 34.50 | 135427 | -3.65% |
| 26 Mar 2020 | 37.00 | 36.90 | 40.55 | 34.95 | 106917 | -1.60% |
| 25 Mar 2020 | 37.60 | 32.25 | 38.95 | 32.25 | 239574 | 5.77% |
| 24 Mar 2020 | 35.55 | 32.85 | 36.30 | 24.80 | 527532 | 17.52% |
| 23 Mar 2020 | 30.25 | 37.30 | 37.30 | 30.25 | 342352 | -19.97% |
| 20 Mar 2020 | 37.80 | 41.00 | 41.00 | 37.30 | 151165 | -2.70% |
| 19 Mar 2020 | 38.85 | 40.10 | 41.00 | 38.10 | 159935 | -5.36% |
| 18 Mar 2020 | 41.05 | 43.15 | 44.05 | 40.10 | 435084 | -4.65% |
| 17 Mar 2020 | 43.05 | 42.15 | 43.50 | 41.50 | 118919 | 2.26% |
| 16 Mar 2020 | 42.10 | 44.00 | 44.00 | 40.85 | 461392 | -5.50% |
| 13 Mar 2020 | 44.55 | 40.25 | 45.20 | 35.20 | 384642 | 1.48% |
| 12 Mar 2020 | 43.90 | 45.50 | 45.50 | 42.00 | 471060 | -5.69% |
| 11 Mar 2020 | 46.55 | 47.60 | 48.40 | 46.40 | 68859 | -1.79% |
| 09 Mar 2020 | 47.40 | 46.50 | 48.25 | 45.00 | 130066 | -0.21% |
| 06 Mar 2020 | 47.50 | 47.00 | 48.10 | 44.55 | 75863 | -1.45% |
| 05 Mar 2020 | 48.20 | 48.35 | 50.20 | 47.50 | 56701 | -0.10% |
| 04 Mar 2020 | 48.25 | 48.80 | 49.40 | 46.55 | 124812 | 0.63% |
| 03 Mar 2020 | 47.95 | 47.45 | 48.40 | 46.80 | 122074 | 3.12% |
| 02 Mar 2020 | 46.50 | 48.60 | 49.30 | 46.00 | 63175 | -3.33% |
| 28 Feb 2020 | 48.10 | 47.50 | 49.00 | 47.10 | 81557 | -2.04% |
| 27 Feb 2020 | 49.10 | 49.50 | 49.50 | 48.00 | 71602 | 0.51% |
| 26 Feb 2020 | 48.85 | 50.00 | 51.70 | 48.20 | 115875 | -2.69% |
| 25 Feb 2020 | 50.20 | 50.80 | 51.90 | 50.00 | 57158 | -1.08% |
| 24 Feb 2020 | 50.75 | 52.00 | 52.85 | 50.50 | 66276 | -4.43% |
| 20 Feb 2020 | 53.10 | 51.80 | 53.60 | 51.05 | 190125 | 3.81% |
| 19 Feb 2020 | 51.15 | 49.30 | 51.80 | 49.30 | 130044 | 3.86% |
| 18 Feb 2020 | 49.25 | 50.00 | 50.10 | 49.00 | 110556 | -1.50% |
| 17 Feb 2020 | 50.00 | 51.05 | 51.70 | 49.65 | 83288 | -1.96% |
| 14 Feb 2020 | 51.00 | 50.80 | 52.50 | 50.55 | 129935 | 1.09% |
| 13 Feb 2020 | 50.45 | 52.30 | 53.40 | 50.15 | 197519 | -3.54% |
| 12 Feb 2020 | 52.30 | 54.20 | 54.20 | 52.25 | 119106 | -2.52% |
| 11 Feb 2020 | 53.65 | 53.85 | 55.10 | 53.50 | 92980 | 0.28% |
| 10 Feb 2020 | 53.50 | 53.35 | 54.00 | 53.20 | 85913 | 0.28% |
| 07 Feb 2020 | 53.35 | 54.70 | 54.70 | 53.15 | 131477 | -1.11% |
| 06 Feb 2020 | 53.95 | 53.40 | 54.80 | 53.40 | 189090 | 1.51% |
| 05 Feb 2020 | 53.15 | 54.50 | 55.00 | 53.00 | 251229 | -1.76% |
| 04 Feb 2020 | 54.10 | 55.40 | 56.00 | 53.80 | 202386 | -0.55% |
| 03 Feb 2020 | 54.40 | 54.80 | 56.45 | 54.10 | 167331 | -1.89% |
| 01 Feb 2020 | 55.45 | 57.00 | 58.40 | 54.00 | 269049 | -3.65% |
| 31 Jan 2020 | 57.55 | 62.50 | 62.50 | 57.25 | 434353 | -7.85% |
| 30 Jan 2020 | 62.45 | 63.45 | 64.90 | 61.70 | 868421 | -0.56% |
| 29 Jan 2020 | 62.80 | 57.95 | 64.25 | 57.90 | 3122366 | 9.03% |
| 28 Jan 2020 | 57.60 | 56.90 | 59.45 | 56.60 | 260192 | 1.59% |
| 27 Jan 2020 | 56.70 | 56.10 | 57.90 | 56.10 | 135490 | 0.89% |
| 24 Jan 2020 | 56.20 | 56.30 | 57.25 | 56.00 | 77379 | 0.00% |
| 23 Jan 2020 | 56.20 | 55.80 | 57.20 | 55.75 | 90645 | 1.17% |
| 22 Jan 2020 | 55.55 | 56.90 | 57.50 | 55.35 | 140165 | -1.77% |
| 21 Jan 2020 | 56.55 | 56.55 | 57.50 | 56.05 | 62554 | -0.53% |
| 20 Jan 2020 | 56.85 | 57.15 | 58.50 | 56.30 | 232431 | 0.26% |
| 17 Jan 2020 | 56.70 | 55.60 | 57.20 | 55.60 | 120599 | 1.43% |
| 16 Jan 2020 | 55.90 | 56.90 | 57.40 | 55.50 | 170772 | -1.15% |
| 15 Jan 2020 | 56.55 | 55.45 | 57.55 | 55.45 | 266807 | 2.17% |
| 14 Jan 2020 | 55.35 | 54.90 | 56.40 | 54.60 | 146808 | 1.56% |
| 13 Jan 2020 | 54.50 | 55.70 | 56.20 | 54.30 | 176636 | -1.18% |
| 10 Jan 2020 | 55.15 | 57.20 | 57.55 | 54.20 | 181605 | -3.75% |
| 09 Jan 2020 | 57.30 | 57.15 | 58.00 | 56.80 | 130578 | 2.32% |
| 08 Jan 2020 | 56.00 | 56.05 | 58.30 | 55.60 | 161866 | -2.86% |
| 07 Jan 2020 | 57.65 | 57.45 | 59.15 | 57.20 | 124886 | 0.35% |
| 06 Jan 2020 | 57.45 | 59.45 | 59.85 | 57.25 | 167556 | -4.17% |
| 03 Jan 2020 | 59.95 | 61.85 | 62.40 | 59.40 | 172904 | -3.15% |
| 02 Jan 2020 | 61.90 | 61.75 | 62.70 | 60.50 | 289027 | 1.23% |
| 01 Jan 2020 | 61.15 | 60.75 | 63.55 | 59.50 | 665343 | 2.60% |
| 31 Dec 2019 | 59.60 | 58.40 | 60.90 | 57.80 | 559433 | 2.58% |
| 30 Dec 2019 | 58.10 | 56.45 | 58.90 | 55.15 | 528286 | 3.57% |
| 27 Dec 2019 | 56.10 | 55.90 | 57.40 | 55.30 | 153608 | 1.08% |
| 26 Dec 2019 | 55.50 | 56.20 | 56.20 | 55.00 | 74099 | -0.36% |
| 24 Dec 2019 | 55.70 | 54.95 | 56.45 | 54.50 | 191311 | 1.46% |
| 23 Dec 2019 | 54.90 | 55.85 | 58.75 | 54.10 | 823641 | -1.61% |
| 20 Dec 2019 | 55.80 | 55.90 | 56.45 | 54.20 | 152282 | -0.36% |
| 19 Dec 2019 | 56.00 | 55.30 | 56.70 | 53.60 | 349755 | 0.99% |
| 18 Dec 2019 | 55.45 | 51.60 | 57.45 | 51.30 | 1224025 | 8.30% |
| 17 Dec 2019 | 51.20 | 51.10 | 52.50 | 51.05 | 66225 | -0.10% |
| 16 Dec 2019 | 51.25 | 51.70 | 52.80 | 51.05 | 59882 | 0.29% |
| 13 Dec 2019 | 51.10 | 52.10 | 53.20 | 50.25 | 67717 | -2.11% |
| 12 Dec 2019 | 52.20 | 53.50 | 54.00 | 51.75 | 98045 | -1.60% |
| 11 Dec 2019 | 53.05 | 49.90 | 53.40 | 48.35 | 238745 | 7.83% |
| 10 Dec 2019 | 49.20 | 50.25 | 51.00 | 49.00 | 78160 | -1.89% |
| 09 Dec 2019 | 50.15 | 52.75 | 52.75 | 49.20 | 105698 | -3.84% |
| 06 Dec 2019 | 52.15 | 52.60 | 54.45 | 51.60 | 116826 | -0.76% |
| 05 Dec 2019 | 52.55 | 53.60 | 53.95 | 52.50 | 69356 | -1.78% |
| 04 Dec 2019 | 53.50 | 53.55 | 56.40 | 52.35 | 299094 | -0.09% |
| 03 Dec 2019 | 53.55 | 53.45 | 54.35 | 52.80 | 162518 | 0.94% |
| 02 Dec 2019 | 53.05 | 52.35 | 53.50 | 51.40 | 171983 | 0.57% |
| 29 Nov 2019 | 52.75 | 53.05 | 54.55 | 52.40 | 146182 | -0.38% |
| 28 Nov 2019 | 52.95 | 53.90 | 54.15 | 52.45 | 96088 | -1.85% |
| 27 Nov 2019 | 53.95 | 53.65 | 54.75 | 52.10 | 259631 | 1.51% |
| 26 Nov 2019 | 53.15 | 52.30 | 55.35 | 51.85 | 744324 | 2.41% |
| 25 Nov 2019 | 51.90 | 52.00 | 52.50 | 51.55 | 65358 | 0.29% |
| 22 Nov 2019 | 51.75 | 52.00 | 53.10 | 51.60 | 101824 | 0.39% |
| 21 Nov 2019 | 51.55 | 53.15 | 53.30 | 51.40 | 124483 | -2.46% |
| 20 Nov 2019 | 52.85 | 51.50 | 55.00 | 51.05 | 300839 | 1.73% |
