Alembic Pharmaceuticals Ltd
NSE :APLLTD BSE :533573 Sector : PharmaceuticalsBuy, Sell or Hold APLLTD ?
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
APLLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 May 2024 | 949.80 | 967.80 | 969.65 | 948.05 | 85392 | -1.85% |
| 18 May 2024 | 967.75 | 965.90 | 989.95 | 951.00 | 4260 | 0.82% |
| 17 May 2024 | 959.90 | 970.00 | 980.95 | 958.00 | 43212 | -1.04% |
| 16 May 2024 | 970.00 | 970.95 | 975.30 | 962.55 | 63359 | 0.19% |
| 15 May 2024 | 968.20 | 973.80 | 984.40 | 963.40 | 82621 | 0.31% |
| 14 May 2024 | 965.20 | 958.10 | 982.00 | 955.00 | 86264 | 1.25% |
| 13 May 2024 | 953.30 | 990.05 | 994.90 | 951.05 | 54620 | -2.29% |
| 10 May 2024 | 975.60 | 1009.55 | 1009.55 | 954.25 | 198396 | -2.57% |
| 09 May 2024 | 1001.35 | 1006.95 | 1028.45 | 971.50 | 347707 | -0.24% |
| 08 May 2024 | 1003.80 | 1018.65 | 1020.25 | 1000.00 | 41432 | -1.70% |
| 07 May 2024 | 1021.15 | 1015.00 | 1036.00 | 995.30 | 80526 | -0.29% |
| 06 May 2024 | 1024.10 | 1027.45 | 1034.50 | 1011.00 | 163854 | -0.02% |
| 03 May 2024 | 1024.30 | 995.25 | 1050.80 | 990.90 | 630919 | 2.98% |
| 02 May 2024 | 994.65 | 1000.00 | 1014.65 | 990.60 | 60548 | -0.50% |
| 30 Apr 2024 | 999.60 | 991.00 | 1009.80 | 984.75 | 43099 | 0.28% |
| 29 Apr 2024 | 996.85 | 998.00 | 1015.00 | 991.00 | 109123 | 0.67% |
| 26 Apr 2024 | 990.25 | 1002.50 | 1010.70 | 986.75 | 274350 | -0.73% |
| 25 Apr 2024 | 997.50 | 961.95 | 1010.00 | 955.80 | 136404 | 4.12% |
| 24 Apr 2024 | 958.00 | 940.40 | 972.15 | 940.40 | 60861 | 1.89% |
| 23 Apr 2024 | 940.25 | 955.00 | 955.00 | 933.50 | 57145 | -1.24% |
| 22 Apr 2024 | 952.10 | 940.00 | 959.85 | 940.00 | 61662 | 1.47% |
| 19 Apr 2024 | 938.35 | 929.95 | 948.75 | 913.95 | 69069 | 0.78% |
| 18 Apr 2024 | 931.05 | 960.00 | 960.00 | 925.10 | 174076 | -3.58% |
| 16 Apr 2024 | 965.60 | 960.00 | 980.00 | 956.65 | 53601 | -0.30% |
| 15 Apr 2024 | 968.55 | 970.00 | 977.95 | 950.40 | 57393 | -1.43% |
| 12 Apr 2024 | 982.60 | 986.00 | 1004.85 | 977.75 | 92575 | -1.12% |
| 10 Apr 2024 | 993.75 | 994.90 | 996.75 | 972.60 | 77497 | 0.35% |
| 09 Apr 2024 | 990.30 | 1002.00 | 1011.85 | 982.00 | 91520 | -1.48% |
| 08 Apr 2024 | 1005.15 | 1013.55 | 1023.90 | 998.10 | 151442 | -0.34% |
| 05 Apr 2024 | 1008.55 | 1000.00 | 1049.00 | 993.40 | 234131 | 0.41% |
| 04 Apr 2024 | 1004.45 | 996.00 | 1017.00 | 994.35 | 70095 | 1.35% |
| 03 Apr 2024 | 991.05 | 1005.00 | 1024.75 | 985.90 | 76837 | -0.97% |
| 02 Apr 2024 | 1000.75 | 1014.95 | 1035.55 | 989.05 | 176138 | -0.81% |
| 01 Apr 2024 | 1008.95 | 984.80 | 1027.35 | 984.80 | 157371 | 2.45% |
| 28 Mar 2024 | 984.80 | 994.00 | 997.35 | 969.60 | 141639 | 0.01% |
| 27 Mar 2024 | 984.75 | 958.70 | 989.00 | 958.70 | 134979 | 1.78% |
| 26 Mar 2024 | 967.50 | 951.70 | 972.70 | 947.30 | 58691 | 1.05% |
| 22 Mar 2024 | 957.40 | 958.80 | 967.60 | 950.00 | 51337 | -0.79% |
| 21 Mar 2024 | 965.05 | 957.05 | 970.00 | 942.65 | 209400 | 2.07% |
| 20 Mar 2024 | 945.45 | 928.30 | 968.50 | 928.30 | 120261 | 1.23% |
| 19 Mar 2024 | 934.00 | 968.05 | 968.05 | 924.25 | 119068 | -3.04% |
| 18 Mar 2024 | 963.25 | 951.70 | 978.90 | 937.55 | 130439 | 1.74% |
| 15 Mar 2024 | 946.75 | 920.00 | 959.65 | 920.00 | 66709 | 2.13% |
| 14 Mar 2024 | 927.00 | 927.00 | 939.70 | 915.25 | 112990 | 0.83% |
| 13 Mar 2024 | 919.40 | 992.00 | 997.95 | 901.80 | 166114 | -6.22% |
| 12 Mar 2024 | 980.35 | 972.40 | 990.95 | 950.25 | 148399 | 0.21% |
| 11 Mar 2024 | 978.25 | 997.30 | 999.00 | 974.40 | 106713 | -2.10% |
| 07 Mar 2024 | 999.25 | 997.80 | 1018.40 | 994.60 | 185555 | 0.04% |
| 06 Mar 2024 | 998.85 | 1023.60 | 1032.45 | 992.75 | 107665 | -3.00% |
| 05 Mar 2024 | 1029.70 | 1007.90 | 1033.00 | 1001.00 | 170824 | 2.48% |
| 04 Mar 2024 | 1004.75 | 1043.00 | 1052.35 | 1001.20 | 78755 | -4.13% |
| 02 Mar 2024 | 1048.00 | 1055.00 | 1080.00 | 1034.30 | 7474 | -0.66% |
| 01 Mar 2024 | 1055.00 | 1025.00 | 1080.00 | 1018.10 | 101473 | 3.47% |
| 29 Feb 2024 | 1019.65 | 1033.70 | 1035.00 | 1012.00 | 143721 | -0.88% |
| 28 Feb 2024 | 1028.70 | 1050.30 | 1055.45 | 1014.05 | 81705 | -2.06% |
| 27 Feb 2024 | 1050.30 | 1050.00 | 1063.65 | 1036.70 | 66557 | 0.27% |
| 26 Feb 2024 | 1047.45 | 1050.25 | 1067.40 | 1030.85 | 183145 | -0.09% |
| 23 Feb 2024 | 1048.35 | 1085.00 | 1085.00 | 1042.95 | 145566 | -2.89% |
| 22 Feb 2024 | 1079.55 | 1068.40 | 1086.95 | 1062.65 | 187577 | 0.41% |
| 21 Feb 2024 | 1075.15 | 1051.00 | 1094.00 | 1030.10 | 449749 | 2.59% |
| 20 Feb 2024 | 1048.00 | 1009.20 | 1060.50 | 1001.65 | 485629 | 4.36% |
| 19 Feb 2024 | 1004.20 | 1003.20 | 1026.85 | 987.30 | 96189 | 0.09% |
| 16 Feb 2024 | 1003.30 | 1010.00 | 1012.40 | 990.55 | 189453 | -0.05% |
| 15 Feb 2024 | 1003.85 | 972.00 | 1015.00 | 972.00 | 92197 | 2.36% |
| 14 Feb 2024 | 980.75 | 993.70 | 993.70 | 977.00 | 41909 | -1.29% |
| 13 Feb 2024 | 993.55 | 967.00 | 1007.85 | 947.50 | 180840 | 2.29% |
| 12 Feb 2024 | 971.35 | 967.50 | 978.10 | 944.05 | 93032 | 0.39% |
| 09 Feb 2024 | 967.60 | 994.80 | 1008.75 | 948.00 | 275157 | -2.32% |
| 08 Feb 2024 | 990.60 | 979.90 | 999.00 | 975.00 | 132603 | 1.39% |
| 07 Feb 2024 | 977.00 | 990.00 | 1011.05 | 966.20 | 224602 | -0.90% |
| 06 Feb 2024 | 985.85 | 963.60 | 1015.00 | 959.55 | 438825 | 2.15% |
| 05 Feb 2024 | 965.10 | 962.40 | 1037.95 | 955.05 | 776370 | 0.80% |
| 02 Feb 2024 | 957.40 | 962.90 | 963.85 | 951.00 | 86057 | 0.19% |
| 01 Feb 2024 | 955.55 | 962.05 | 965.00 | 933.50 | 157337 | -0.52% |
| 31 Jan 2024 | 960.50 | 909.30 | 974.70 | 905.00 | 1067161 | 6.58% |
| 30 Jan 2024 | 901.20 | 921.10 | 932.20 | 892.00 | 365826 | -2.16% |
| 29 Jan 2024 | 921.10 | 941.70 | 945.25 | 915.35 | 327866 | -2.19% |
| 25 Jan 2024 | 941.70 | 984.90 | 984.90 | 938.05 | 194531 | -4.05% |
| 24 Jan 2024 | 981.40 | 936.00 | 993.60 | 935.95 | 633261 | 4.07% |
| 23 Jan 2024 | 943.00 | 949.55 | 974.00 | 931.80 | 319271 | -0.20% |
| 20 Jan 2024 | 944.85 | 947.95 | 958.00 | 928.15 | 209604 | 0.15% |
| 19 Jan 2024 | 943.45 | 938.90 | 945.90 | 922.80 | 251735 | 0.32% |
| 18 Jan 2024 | 940.40 | 921.00 | 943.95 | 893.00 | 292730 | 0.97% |
| 17 Jan 2024 | 931.40 | 929.00 | 945.70 | 905.95 | 469435 | -1.07% |
| 16 Jan 2024 | 941.50 | 942.00 | 949.95 | 923.00 | 533053 | -0.22% |
| 15 Jan 2024 | 943.55 | 900.00 | 965.00 | 890.05 | 2761132 | 7.15% |
| 12 Jan 2024 | 880.55 | 847.00 | 885.85 | 838.10 | 1373332 | 5.27% |
| 11 Jan 2024 | 836.50 | 804.00 | 842.90 | 802.00 | 1082185 | 4.54% |
| 10 Jan 2024 | 800.20 | 805.35 | 807.10 | 787.55 | 92304 | -0.43% |
| 09 Jan 2024 | 803.65 | 807.95 | 811.05 | 792.95 | 90722 | -0.42% |
| 08 Jan 2024 | 807.05 | 815.75 | 815.75 | 800.55 | 98205 | -0.58% |
| 05 Jan 2024 | 811.75 | 813.40 | 816.75 | 800.10 | 173659 | 0.32% |
| 04 Jan 2024 | 809.15 | 811.90 | 814.50 | 798.05 | 860880 | 0.19% |
| 03 Jan 2024 | 807.60 | 798.00 | 824.95 | 796.05 | 644476 | 1.91% |
| 02 Jan 2024 | 792.45 | 775.00 | 820.00 | 773.40 | 2305676 | 3.47% |
| 01 Jan 2024 | 765.90 | 760.15 | 768.95 | 756.70 | 46900 | 0.86% |
| 29 Dec 2023 | 759.40 | 756.00 | 766.60 | 753.50 | 101064 | 0.55% |
| 28 Dec 2023 | 755.25 | 773.25 | 777.60 | 746.50 | 76174 | -1.85% |
| 27 Dec 2023 | 769.45 | 778.00 | 785.00 | 765.35 | 68041 | -1.00% |
| 26 Dec 2023 | 777.25 | 775.00 | 783.40 | 770.80 | 57689 | 0.52% |
| 22 Dec 2023 | 773.20 | 758.55 | 774.90 | 755.50 | 85495 | 2.44% |
| 21 Dec 2023 | 754.75 | 752.00 | 764.15 | 746.00 | 69425 | -0.51% |
| 20 Dec 2023 | 758.65 | 779.00 | 787.80 | 750.15 | 128604 | -2.52% |
| 19 Dec 2023 | 778.25 | 776.00 | 788.80 | 776.00 | 79062 | 0.45% |
| 18 Dec 2023 | 774.75 | 774.15 | 793.45 | 770.55 | 227280 | 0.98% |
| 15 Dec 2023 | 767.20 | 760.00 | 770.00 | 760.00 | 98000 | 1.58% |
| 14 Dec 2023 | 755.30 | 760.00 | 762.00 | 751.00 | 51789 | 0.05% |
| 13 Dec 2023 | 754.90 | 755.25 | 761.35 | 751.70 | 33773 | 0.30% |
| 12 Dec 2023 | 752.65 | 766.35 | 771.45 | 750.15 | 120247 | -1.77% |
| 11 Dec 2023 | 766.20 | 775.00 | 777.75 | 762.50 | 69521 | -0.96% |
| 08 Dec 2023 | 773.60 | 771.90 | 795.95 | 765.05 | 186925 | 0.72% |
| 07 Dec 2023 | 768.10 | 762.15 | 771.40 | 762.15 | 84853 | 0.37% |
| 06 Dec 2023 | 765.25 | 761.00 | 769.00 | 757.45 | 120337 | 0.49% |
| 05 Dec 2023 | 761.50 | 755.10 | 771.00 | 749.55 | 215628 | 1.38% |
| 04 Dec 2023 | 751.15 | 765.85 | 765.85 | 736.95 | 200084 | 0.00% |
| 01 Dec 2023 | 751.15 | 757.00 | 758.95 | 740.35 | 317173 | 0.72% |
| 30 Nov 2023 | 745.80 | 723.20 | 835.40 | 722.85 | 5183456 | 3.67% |
| 29 Nov 2023 | 719.40 | 723.80 | 730.60 | 714.75 | 61616 | -0.09% |
| 28 Nov 2023 | 720.05 | 725.45 | 735.35 | 718.00 | 81303 | -0.74% |
| 24 Nov 2023 | 725.45 | 724.50 | 739.60 | 710.25 | 164798 | 0.42% |
| 23 Nov 2023 | 722.45 | 728.30 | 740.00 | 714.00 | 124161 | -0.82% |
| 22 Nov 2023 | 728.40 | 743.25 | 746.95 | 726.80 | 86107 | -2.00% |
| 21 Nov 2023 | 743.25 | 748.90 | 752.40 | 735.80 | 40681 | -0.80% |
| 20 Nov 2023 | 749.25 | 735.00 | 755.25 | 734.55 | 60719 | 1.62% |
| 17 Nov 2023 | 737.30 | 748.40 | 751.35 | 731.00 | 71506 | -1.01% |
| 16 Nov 2023 | 744.80 | 755.35 | 759.10 | 742.00 | 60031 | -1.40% |
| 15 Nov 2023 | 755.35 | 738.00 | 756.95 | 738.00 | 92837 | 2.47% |
| 13 Nov 2023 | 737.15 | 737.35 | 741.85 | 730.85 | 113384 | -0.12% |
| 12 Nov 2023 | 738.05 | 732.00 | 744.00 | 715.00 | 27544 | 1.58% |
| 10 Nov 2023 | 726.60 | 736.45 | 741.75 | 724.00 | 74862 | -1.04% |
| 09 Nov 2023 | 734.20 | 729.00 | 741.95 | 729.00 | 51316 | 0.19% |
| 08 Nov 2023 | 732.80 | 741.00 | 743.10 | 725.00 | 391685 | -0.97% |
| 07 Nov 2023 | 740.00 | 735.00 | 751.95 | 724.50 | 154595 | 1.29% |
| 06 Nov 2023 | 730.55 | 730.25 | 738.35 | 722.50 | 83752 | 0.43% |
| 03 Nov 2023 | 727.45 | 723.85 | 733.00 | 722.00 | 164864 | 0.50% |
| 02 Nov 2023 | 723.80 | 715.90 | 732.00 | 712.10 | 102880 | 1.58% |
| 01 Nov 2023 | 712.55 | 714.00 | 736.30 | 708.30 | 81969 | -0.07% |
| 31 Oct 2023 | 713.05 | 738.30 | 738.30 | 707.15 | 207596 | -2.94% |
| 30 Oct 2023 | 734.65 | 749.10 | 750.00 | 730.20 | 134991 | -1.69% |
| 27 Oct 2023 | 747.25 | 747.05 | 769.30 | 745.35 | 81105 | 0.07% |
| 26 Oct 2023 | 746.75 | 752.00 | 761.00 | 720.00 | 164615 | -1.60% |
| 25 Oct 2023 | 758.90 | 754.00 | 773.80 | 741.15 | 113639 | 0.64% |
| 23 Oct 2023 | 754.10 | 797.85 | 800.95 | 735.50 | 220539 | -5.52% |
| 20 Oct 2023 | 798.20 | 804.00 | 812.95 | 792.05 | 103644 | -1.27% |
| 19 Oct 2023 | 808.45 | 810.15 | 839.00 | 803.80 | 195730 | -0.80% |
| 18 Oct 2023 | 815.00 | 806.00 | 825.00 | 794.15 | 251242 | 1.18% |
| 17 Oct 2023 | 805.50 | 806.85 | 828.20 | 797.95 | 322995 | -0.16% |
| 16 Oct 2023 | 806.80 | 804.50 | 813.75 | 800.55 | 120899 | 0.74% |
| 13 Oct 2023 | 800.90 | 798.50 | 818.35 | 793.55 | 259985 | 0.14% |
| 12 Oct 2023 | 799.75 | 810.30 | 817.70 | 793.50 | 679712 | -1.30% |
| 11 Oct 2023 | 810.30 | 769.95 | 820.40 | 767.05 | 1030671 | 5.65% |
| 10 Oct 2023 | 766.95 | 759.80 | 785.00 | 758.50 | 79934 | 0.93% |
| 09 Oct 2023 | 759.85 | 765.80 | 784.35 | 756.00 | 82231 | -1.68% |
| 06 Oct 2023 | 772.85 | 775.90 | 787.30 | 770.45 | 621193 | -0.39% |
| 05 Oct 2023 | 775.90 | 779.05 | 785.95 | 770.25 | 46095 | -0.24% |
| 04 Oct 2023 | 777.75 | 786.05 | 798.00 | 771.60 | 134721 | -1.64% |
| 03 Oct 2023 | 790.75 | 784.00 | 794.35 | 775.00 | 101974 | 0.80% |
| 29 Sep 2023 | 784.45 | 769.75 | 789.00 | 760.75 | 97484 | 2.83% |
| 28 Sep 2023 | 762.85 | 756.00 | 769.85 | 755.00 | 52115 | 0.48% |
| 27 Sep 2023 | 759.20 | 754.30 | 763.30 | 742.55 | 90143 | 0.68% |
| 26 Sep 2023 | 754.10 | 753.25 | 758.40 | 746.25 | 116694 | -0.95% |
| 25 Sep 2023 | 761.30 | 755.00 | 771.95 | 746.55 | 100273 | 1.21% |
| 22 Sep 2023 | 752.20 | 768.65 | 782.45 | 745.00 | 160911 | -1.65% |
| 21 Sep 2023 | 764.85 | 774.40 | 788.45 | 762.00 | 117367 | -1.48% |
| 20 Sep 2023 | 776.35 | 794.00 | 826.75 | 770.40 | 1062232 | -0.89% |
| 18 Sep 2023 | 783.30 | 788.50 | 789.95 | 775.15 | 54546 | -0.16% |
| 15 Sep 2023 | 784.55 | 776.05 | 790.50 | 772.80 | 151691 | 1.52% |
| 14 Sep 2023 | 772.80 | 777.80 | 784.80 | 769.95 | 45393 | -0.14% |
| 13 Sep 2023 | 773.90 | 754.80 | 778.85 | 746.05 | 88721 | 3.04% |
| 12 Sep 2023 | 751.05 | 765.80 | 799.95 | 741.55 | 411646 | -1.80% |
| 11 Sep 2023 | 764.80 | 768.50 | 773.05 | 759.00 | 61065 | 0.05% |
| 08 Sep 2023 | 764.45 | 781.60 | 781.60 | 761.05 | 91855 | -1.70% |
| 07 Sep 2023 | 777.70 | 785.30 | 785.30 | 767.30 | 78963 | -0.97% |
| 06 Sep 2023 | 785.30 | 778.00 | 789.85 | 765.20 | 177859 | 0.90% |
| 05 Sep 2023 | 778.30 | 770.90 | 787.55 | 768.25 | 130775 | 1.06% |
| 04 Sep 2023 | 770.15 | 771.75 | 774.40 | 761.10 | 48154 | -0.05% |
| 01 Sep 2023 | 770.50 | 776.75 | 778.35 | 760.30 | 46719 | -0.80% |
| 31 Aug 2023 | 776.70 | 774.50 | 779.75 | 766.20 | 88720 | 0.81% |
| 30 Aug 2023 | 770.45 | 769.85 | 773.00 | 759.00 | 184956 | 0.44% |
| 29 Aug 2023 | 767.10 | 753.80 | 772.00 | 751.85 | 92373 | 2.27% |
| 28 Aug 2023 | 750.10 | 754.15 | 765.45 | 749.00 | 45358 | -0.54% |
| 25 Aug 2023 | 754.15 | 757.00 | 759.55 | 740.85 | 78745 | 0.92% |
| 24 Aug 2023 | 747.25 | 769.80 | 771.00 | 736.60 | 181667 | -2.66% |
| 23 Aug 2023 | 767.70 | 769.25 | 778.95 | 758.40 | 112310 | 0.30% |
| 22 Aug 2023 | 765.40 | 770.00 | 777.70 | 760.00 | 88882 | -1.27% |
| 21 Aug 2023 | 775.25 | 778.95 | 785.35 | 770.00 | 72487 | -0.70% |
| 18 Aug 2023 | 780.70 | 744.75 | 786.45 | 743.00 | 705347 | 4.54% |
| 17 Aug 2023 | 746.80 | 776.00 | 785.00 | 734.65 | 345959 | -4.43% |
| 16 Aug 2023 | 781.45 | 795.00 | 795.85 | 770.55 | 244006 | -1.16% |
| 14 Aug 2023 | 790.60 | 782.00 | 798.00 | 762.70 | 183541 | 0.22% |
| 11 Aug 2023 | 788.90 | 790.05 | 792.00 | 778.55 | 115090 | 0.32% |
| 10 Aug 2023 | 786.35 | 790.30 | 790.30 | 779.40 | 69924 | 0.02% |
| 09 Aug 2023 | 786.20 | 794.95 | 794.95 | 780.00 | 108110 | -0.61% |
| 08 Aug 2023 | 791.00 | 797.20 | 797.20 | 778.00 | 151036 | -0.29% |
| 07 Aug 2023 | 793.30 | 793.80 | 797.00 | 781.10 | 265720 | 1.65% |
| 04 Aug 2023 | 780.40 | 784.85 | 796.30 | 752.75 | 537919 | -0.08% |
| 03 Aug 2023 | 781.00 | 767.00 | 785.00 | 764.60 | 177130 | 1.41% |
| 02 Aug 2023 | 770.15 | 774.00 | 779.00 | 763.15 | 168781 | -0.69% |
| 01 Aug 2023 | 775.50 | 778.00 | 778.00 | 762.45 | 193925 | 0.14% |
| 31 Jul 2023 | 774.40 | 778.00 | 778.00 | 748.00 | 320823 | -0.36% |
| 28 Jul 2023 | 777.20 | 732.90 | 793.50 | 730.00 | 2102194 | 6.10% |
| 27 Jul 2023 | 732.50 | 709.95 | 735.30 | 709.65 | 326748 | 3.43% |
| 26 Jul 2023 | 708.20 | 703.95 | 718.00 | 701.00 | 215274 | 2.09% |
| 25 Jul 2023 | 693.70 | 688.90 | 704.40 | 685.05 | 139429 | 0.90% |
| 24 Jul 2023 | 687.50 | 694.25 | 707.00 | 682.30 | 194376 | -0.47% |
| 21 Jul 2023 | 690.75 | 712.00 | 712.05 | 687.35 | 235068 | -2.92% |
| 20 Jul 2023 | 711.50 | 662.90 | 720.00 | 662.05 | 2393622 | 7.33% |
| 19 Jul 2023 | 662.90 | 659.95 | 665.35 | 657.05 | 360281 | 0.56% |
| 18 Jul 2023 | 659.20 | 663.90 | 669.00 | 656.20 | 143687 | -0.44% |
| 17 Jul 2023 | 662.10 | 663.90 | 663.90 | 652.20 | 88248 | 0.59% |
| 14 Jul 2023 | 658.20 | 657.00 | 661.25 | 641.25 | 132314 | 0.83% |
| 13 Jul 2023 | 652.75 | 660.00 | 660.00 | 643.95 | 87883 | -0.68% |
| 12 Jul 2023 | 657.20 | 657.90 | 666.95 | 651.05 | 101254 | -0.06% |
| 11 Jul 2023 | 657.60 | 650.05 | 662.50 | 646.00 | 105847 | 1.53% |
| 10 Jul 2023 | 647.70 | 656.95 | 657.15 | 646.05 | 45664 | -1.40% |
| 07 Jul 2023 | 656.90 | 653.70 | 663.00 | 642.10 | 150551 | 0.02% |
| 06 Jul 2023 | 656.75 | 642.60 | 659.00 | 641.40 | 161190 | 2.20% |
| 05 Jul 2023 | 642.60 | 637.90 | 650.00 | 630.00 | 77740 | 0.71% |
| 04 Jul 2023 | 638.05 | 630.85 | 650.85 | 629.60 | 309100 | 1.95% |
| 03 Jul 2023 | 625.85 | 641.90 | 651.50 | 621.65 | 208219 | -1.66% |
| 30 Jun 2023 | 636.40 | 644.80 | 655.45 | 632.20 | 95919 | -0.74% |
| 28 Jun 2023 | 641.15 | 660.00 | 662.05 | 639.10 | 298243 | -2.40% |
| 27 Jun 2023 | 656.90 | 638.00 | 663.85 | 630.05 | 793079 | 3.55% |
| 26 Jun 2023 | 634.40 | 607.40 | 643.95 | 605.00 | 906836 | 4.99% |
| 23 Jun 2023 | 604.25 | 618.95 | 623.95 | 600.50 | 105348 | -2.11% |
| 22 Jun 2023 | 617.30 | 618.70 | 622.15 | 615.65 | 289881 | 0.30% |
| 21 Jun 2023 | 615.45 | 607.05 | 617.25 | 607.05 | 51454 | 1.29% |
| 20 Jun 2023 | 607.60 | 607.30 | 612.95 | 606.30 | 38338 | -0.79% |
| 19 Jun 2023 | 612.45 | 615.80 | 625.00 | 610.00 | 82088 | -0.55% |
| 16 Jun 2023 | 615.85 | 614.00 | 620.00 | 606.30 | 167097 | 0.83% |
| 15 Jun 2023 | 610.80 | 588.20 | 622.00 | 588.20 | 693061 | 3.33% |
| 14 Jun 2023 | 591.10 | 588.95 | 593.85 | 585.15 | 52258 | 0.71% |
| 13 Jun 2023 | 586.95 | 581.00 | 588.80 | 577.25 | 86351 | 0.89% |
| 12 Jun 2023 | 581.75 | 595.00 | 595.00 | 580.10 | 68014 | -1.32% |
| 09 Jun 2023 | 589.55 | 590.95 | 593.95 | 575.35 | 381712 | -0.24% |
| 08 Jun 2023 | 590.95 | 561.75 | 604.85 | 561.50 | 2242992 | 5.94% |
| 07 Jun 2023 | 557.80 | 555.70 | 561.00 | 548.30 | 94328 | 0.90% |
| 06 Jun 2023 | 552.80 | 556.70 | 556.80 | 545.00 | 43959 | -0.23% |
| 05 Jun 2023 | 554.05 | 556.65 | 560.00 | 553.00 | 33975 | 0.04% |
| 02 Jun 2023 | 553.85 | 551.60 | 560.85 | 551.00 | 54509 | 0.91% |
| 01 Jun 2023 | 548.85 | 549.25 | 560.50 | 543.40 | 62377 | 0.42% |
| 31 May 2023 | 546.55 | 558.25 | 558.25 | 542.40 | 130126 | -1.60% |
| 30 May 2023 | 555.45 | 557.00 | 562.40 | 553.05 | 41024 | 0.10% |
| 29 May 2023 | 554.90 | 549.10 | 558.00 | 546.70 | 64942 | 1.56% |
| 26 May 2023 | 546.40 | 555.50 | 565.05 | 545.00 | 174839 | -1.59% |
| 25 May 2023 | 555.25 | 553.90 | 559.30 | 549.30 | 31632 | 0.66% |
| 24 May 2023 | 551.60 | 547.05 | 556.45 | 547.00 | 182757 | 0.00% |
| 23 May 2023 | 551.60 | 547.55 | 560.45 | 546.10 | 150464 | 0.57% |
| 22 May 2023 | 548.50 | 552.00 | 562.10 | 543.05 | 67121 | -0.52% |
| 19 May 2023 | 551.35 | 560.95 | 562.15 | 547.00 | 48943 | -1.43% |
| 18 May 2023 | 559.35 | 570.60 | 581.95 | 555.00 | 145182 | -1.46% |
| 17 May 2023 | 567.65 | 561.00 | 569.55 | 560.00 | 34643 | 1.35% |
| 16 May 2023 | 560.10 | 562.00 | 568.85 | 559.50 | 58991 | -0.12% |
| 15 May 2023 | 560.80 | 562.00 | 562.90 | 556.00 | 25553 | -0.28% |
| 12 May 2023 | 562.40 | 570.00 | 571.95 | 558.35 | 47939 | -1.23% |
| 11 May 2023 | 569.40 | 578.80 | 588.00 | 566.25 | 82568 | -1.21% |
| 10 May 2023 | 576.35 | 572.40 | 584.00 | 563.80 | 143823 | 0.75% |
| 09 May 2023 | 572.05 | 594.00 | 598.00 | 569.05 | 180912 | -3.53% |
| 08 May 2023 | 593.00 | 564.00 | 599.00 | 557.45 | 1295203 | 6.90% |
| 05 May 2023 | 554.70 | 563.50 | 563.50 | 553.00 | 26946 | -1.04% |
| 04 May 2023 | 560.55 | 554.80 | 565.00 | 550.45 | 372904 | 1.58% |
| 03 May 2023 | 551.85 | 562.00 | 562.00 | 545.75 | 79233 | -1.72% |
| 02 May 2023 | 561.50 | 556.45 | 568.00 | 556.45 | 74895 | 0.96% |
| 28 Apr 2023 | 556.15 | 552.85 | 560.00 | 548.00 | 42141 | 0.92% |
| 27 Apr 2023 | 551.10 | 551.50 | 553.10 | 546.85 | 36797 | 0.46% |
| 26 Apr 2023 | 548.60 | 543.50 | 553.90 | 537.75 | 73291 | 1.41% |
| 25 Apr 2023 | 540.95 | 543.25 | 545.60 | 538.55 | 30610 | -0.59% |
| 24 Apr 2023 | 544.15 | 540.00 | 571.35 | 532.30 | 624964 | 1.29% |
| 21 Apr 2023 | 537.20 | 535.00 | 548.80 | 528.85 | 21545 | 0.83% |
| 20 Apr 2023 | 532.80 | 534.45 | 537.05 | 527.35 | 120101 | 0.50% |
| 19 Apr 2023 | 530.15 | 539.40 | 542.90 | 527.45 | 47636 | -1.24% |
| 18 Apr 2023 | 536.80 | 531.85 | 540.10 | 528.85 | 61650 | 1.08% |
| 17 Apr 2023 | 531.05 | 527.65 | 533.00 | 517.05 | 86596 | 1.14% |
| 13 Apr 2023 | 525.05 | 522.70 | 526.75 | 520.05 | 73655 | 0.95% |
| 12 Apr 2023 | 520.10 | 509.00 | 522.85 | 508.00 | 148201 | 1.85% |
| 11 Apr 2023 | 510.65 | 512.80 | 514.90 | 507.00 | 54162 | -0.03% |
| 10 Apr 2023 | 510.80 | 508.90 | 512.95 | 500.10 | 62852 | 0.45% |
| 06 Apr 2023 | 508.50 | 501.50 | 521.90 | 501.50 | 403889 | 1.92% |
| 05 Apr 2023 | 498.90 | 493.15 | 501.95 | 488.85 | 85434 | 1.17% |
| 03 Apr 2023 | 493.15 | 492.75 | 505.00 | 488.00 | 123902 | -0.64% |
| 31 Mar 2023 | 496.35 | 479.40 | 509.40 | 471.00 | 1129562 | 5.91% |
| 29 Mar 2023 | 468.65 | 477.00 | 482.80 | 462.30 | 242515 | -2.07% |
| 28 Mar 2023 | 478.55 | 487.00 | 490.00 | 477.00 | 119691 | -2.15% |
| 27 Mar 2023 | 489.05 | 483.00 | 491.60 | 478.60 | 274697 | 0.89% |
| 24 Mar 2023 | 484.75 | 489.65 | 492.70 | 483.00 | 48915 | -1.00% |
| 23 Mar 2023 | 489.65 | 494.45 | 498.95 | 485.70 | 47297 | -1.56% |
| 22 Mar 2023 | 497.40 | 494.00 | 500.00 | 492.65 | 55139 | 0.96% |
| 21 Mar 2023 | 492.65 | 480.70 | 497.00 | 479.85 | 110829 | 2.68% |
| 20 Mar 2023 | 479.80 | 480.15 | 493.95 | 476.05 | 94560 | 0.06% |
| 17 Mar 2023 | 479.50 | 488.00 | 491.35 | 477.25 | 64282 | -1.45% |
| 16 Mar 2023 | 486.55 | 488.00 | 502.60 | 480.70 | 173234 | 0.23% |
| 15 Mar 2023 | 485.45 | 485.20 | 492.00 | 482.00 | 70641 | 0.57% |
| 14 Mar 2023 | 482.70 | 480.85 | 496.45 | 480.00 | 130502 | -1.16% |
| 13 Mar 2023 | 488.35 | 498.00 | 498.60 | 482.00 | 99909 | -2.12% |
| 10 Mar 2023 | 498.95 | 504.50 | 509.00 | 494.00 | 92924 | -1.18% |
| 09 Mar 2023 | 504.90 | 514.75 | 518.20 | 502.25 | 66450 | -1.42% |
| 08 Mar 2023 | 512.15 | 525.00 | 525.70 | 510.20 | 77971 | -2.59% |
| 06 Mar 2023 | 525.75 | 505.30 | 529.75 | 505.05 | 189085 | 4.57% |
| 03 Mar 2023 | 502.75 | 480.00 | 510.00 | 476.50 | 509155 | -0.11% |
| 02 Mar 2023 | 503.30 | 509.25 | 509.25 | 500.05 | 72471 | -0.78% |
| 01 Mar 2023 | 507.25 | 509.80 | 512.15 | 506.00 | 46797 | -0.79% |
| 28 Feb 2023 | 511.30 | 511.00 | 516.00 | 505.70 | 57433 | 0.25% |
| 27 Feb 2023 | 510.05 | 527.00 | 529.90 | 507.50 | 148299 | -4.00% |
| 24 Feb 2023 | 531.30 | 526.50 | 535.00 | 522.55 | 92489 | 1.24% |
| 23 Feb 2023 | 524.80 | 520.80 | 525.60 | 516.10 | 60994 | 0.77% |
| 22 Feb 2023 | 520.80 | 519.70 | 524.95 | 515.25 | 299436 | 0.07% |
| 21 Feb 2023 | 520.45 | 515.15 | 522.35 | 506.00 | 378086 | 1.03% |
| 20 Feb 2023 | 515.15 | 505.25 | 521.30 | 504.40 | 222587 | 1.96% |
| 17 Feb 2023 | 505.25 | 509.10 | 509.10 | 503.10 | 165173 | -1.41% |
| 16 Feb 2023 | 512.45 | 503.95 | 523.00 | 502.05 | 129254 | 2.20% |
| 15 Feb 2023 | 501.40 | 497.40 | 509.00 | 494.80 | 117136 | 0.74% |
| 14 Feb 2023 | 497.70 | 513.90 | 513.90 | 495.00 | 106158 | -3.34% |
| 13 Feb 2023 | 514.90 | 524.65 | 524.95 | 512.20 | 54902 | -1.86% |
| 10 Feb 2023 | 524.65 | 520.00 | 529.65 | 519.20 | 53910 | 0.58% |
| 09 Feb 2023 | 521.60 | 526.10 | 530.90 | 521.00 | 45823 | -1.01% |
| 08 Feb 2023 | 526.90 | 524.90 | 529.20 | 521.15 | 60180 | 0.76% |
| 07 Feb 2023 | 522.90 | 525.15 | 529.45 | 518.30 | 155363 | -1.02% |
| 06 Feb 2023 | 528.30 | 535.15 | 536.00 | 527.00 | 70799 | -1.28% |
| 03 Feb 2023 | 535.15 | 541.00 | 541.05 | 525.25 | 148702 | -1.07% |
| 02 Feb 2023 | 540.95 | 534.00 | 547.75 | 534.00 | 120679 | 0.24% |
| 01 Feb 2023 | 539.65 | 540.95 | 554.20 | 535.05 | 39032 | 0.26% |
| 31 Jan 2023 | 538.25 | 534.25 | 540.00 | 534.25 | 28334 | 0.31% |
| 30 Jan 2023 | 536.60 | 538.60 | 546.00 | 535.40 | 26157 | -0.37% |
| 27 Jan 2023 | 538.60 | 542.10 | 551.05 | 532.00 | 58259 | -1.36% |
| 25 Jan 2023 | 546.00 | 553.80 | 553.80 | 543.45 | 36187 | -0.95% |
| 24 Jan 2023 | 551.25 | 559.75 | 560.00 | 550.10 | 31249 | -1.49% |
| 23 Jan 2023 | 559.60 | 556.40 | 560.00 | 551.30 | 98414 | 0.90% |
| 20 Jan 2023 | 554.60 | 559.00 | 559.95 | 553.10 | 22980 | -0.68% |
| 19 Jan 2023 | 558.40 | 553.05 | 561.05 | 552.90 | 78983 | 0.97% |
| 18 Jan 2023 | 553.05 | 552.00 | 554.85 | 550.35 | 30330 | 0.40% |
| 17 Jan 2023 | 550.85 | 552.20 | 555.80 | 550.00 | 50753 | -0.24% |
| 16 Jan 2023 | 552.20 | 557.95 | 558.90 | 551.00 | 30221 | -0.54% |
| 13 Jan 2023 | 555.20 | 559.00 | 560.00 | 554.00 | 29296 | -0.39% |
| 12 Jan 2023 | 557.40 | 559.00 | 560.00 | 553.00 | 45939 | 0.21% |
| 11 Jan 2023 | 556.25 | 561.00 | 562.00 | 552.70 | 353856 | -0.35% |
| 10 Jan 2023 | 558.20 | 564.30 | 565.45 | 556.40 | 39370 | -0.55% |
| 09 Jan 2023 | 561.30 | 564.85 | 567.00 | 558.60 | 46565 | 0.00% |
| 06 Jan 2023 | 561.30 | 567.10 | 569.20 | 561.00 | 89746 | -1.20% |
| 05 Jan 2023 | 568.10 | 569.20 | 582.90 | 565.55 | 63838 | -0.82% |
| 04 Jan 2023 | 572.80 | 574.90 | 582.60 | 568.15 | 96721 | -0.14% |
| 03 Jan 2023 | 573.60 | 570.00 | 575.20 | 569.20 | 56980 | 0.83% |
| 02 Jan 2023 | 568.90 | 575.80 | 575.80 | 566.00 | 150760 | -0.70% |
| 30 Dec 2022 | 572.90 | 580.00 | 585.75 | 571.95 | 72581 | -1.32% |
| 29 Dec 2022 | 580.55 | 588.60 | 593.00 | 578.10 | 40856 | -1.37% |
| 28 Dec 2022 | 588.60 | 599.00 | 599.00 | 587.05 | 27020 | -1.16% |
| 27 Dec 2022 | 595.50 | 586.35 | 600.00 | 584.20 | 48667 | 1.55% |
| 26 Dec 2022 | 586.40 | 585.00 | 592.50 | 579.55 | 72330 | 1.09% |
| 23 Dec 2022 | 580.05 | 586.00 | 600.00 | 574.55 | 96912 | -1.52% |
| 22 Dec 2022 | 589.00 | 600.95 | 602.80 | 588.00 | 56844 | -1.50% |
| 21 Dec 2022 | 597.95 | 579.70 | 604.75 | 575.80 | 155414 | 3.68% |
| 20 Dec 2022 | 576.70 | 576.00 | 583.50 | 573.95 | 25467 | -0.66% |
| 19 Dec 2022 | 580.55 | 583.00 | 589.00 | 562.85 | 155167 | -0.45% |
| 16 Dec 2022 | 583.20 | 586.00 | 590.45 | 579.90 | 38018 | -0.58% |
| 15 Dec 2022 | 586.60 | 593.15 | 599.00 | 584.00 | 47483 | -1.87% |
| 14 Dec 2022 | 597.80 | 595.00 | 603.00 | 592.40 | 40112 | 0.48% |
| 13 Dec 2022 | 594.95 | 596.85 | 598.20 | 591.05 | 63761 | -0.32% |
| 12 Dec 2022 | 596.85 | 598.20 | 598.45 | 590.60 | 31826 | 0.17% |
| 09 Dec 2022 | 595.85 | 602.75 | 608.60 | 587.05 | 152347 | -0.65% |
| 08 Dec 2022 | 599.75 | 588.50 | 601.35 | 588.50 | 80821 | 1.97% |
| 07 Dec 2022 | 588.15 | 585.10 | 590.95 | 585.00 | 26340 | -0.43% |
| 06 Dec 2022 | 590.70 | 599.85 | 599.85 | 590.00 | 38004 | -1.04% |
| 05 Dec 2022 | 596.90 | 601.90 | 605.95 | 595.65 | 33877 | -0.30% |
| 02 Dec 2022 | 598.70 | 597.60 | 601.20 | 595.00 | 44097 | 0.69% |
| 01 Dec 2022 | 594.60 | 596.00 | 607.90 | 591.80 | 103905 | 0.00% |
| 30 Nov 2022 | 594.60 | 596.00 | 600.70 | 593.00 | 44988 | -0.50% |
| 29 Nov 2022 | 597.60 | 603.10 | 605.65 | 596.10 | 53060 | -0.41% |
| 28 Nov 2022 | 600.05 | 600.00 | 604.85 | 598.00 | 82502 | 0.37% |
| 25 Nov 2022 | 597.85 | 602.75 | 607.05 | 596.15 | 216727 | -0.32% |
| 24 Nov 2022 | 599.75 | 612.00 | 613.20 | 596.05 | 420929 | -1.73% |
| 23 Nov 2022 | 610.30 | 615.25 | 618.00 | 607.80 | 196379 | -0.80% |
| 22 Nov 2022 | 615.20 | 621.20 | 625.85 | 613.05 | 99057 | -1.57% |
| 21 Nov 2022 | 625.00 | 629.00 | 634.40 | 620.25 | 61903 | -0.15% |
| 18 Nov 2022 | 625.95 | 634.55 | 637.05 | 620.00 | 83185 | -1.36% |
| 17 Nov 2022 | 634.55 | 638.85 | 638.85 | 630.00 | 31247 | -0.18% |
| 16 Nov 2022 | 635.70 | 646.30 | 649.55 | 630.10 | 59261 | -1.64% |
| 15 Nov 2022 | 646.30 | 643.20 | 652.75 | 640.00 | 158516 | 0.98% |
| 14 Nov 2022 | 640.00 | 640.00 | 644.00 | 628.55 | 153440 | 0.11% |
| 11 Nov 2022 | 639.30 | 620.35 | 644.30 | 609.95 | 365196 | 3.69% |
| 10 Nov 2022 | 616.55 | 623.80 | 633.50 | 605.00 | 118721 | -0.66% |
| 09 Nov 2022 | 620.65 | 629.00 | 634.00 | 616.00 | 303676 | -1.19% |
| 07 Nov 2022 | 628.10 | 650.60 | 654.00 | 623.75 | 365923 | -4.34% |
| 04 Nov 2022 | 656.60 | 658.15 | 659.80 | 642.60 | 266812 | -0.24% |
| 03 Nov 2022 | 658.15 | 605.00 | 675.00 | 603.65 | 2634201 | 7.59% |
| 02 Nov 2022 | 611.70 | 578.65 | 619.90 | 575.35 | 858338 | 5.86% |
| 01 Nov 2022 | 577.85 | 551.10 | 582.80 | 550.00 | 302440 | 5.04% |
| 31 Oct 2022 | 550.10 | 552.15 | 559.90 | 548.50 | 77091 | 0.11% |
| 28 Oct 2022 | 549.50 | 551.80 | 554.35 | 547.55 | 46218 | 0.08% |
| 27 Oct 2022 | 549.05 | 550.00 | 552.00 | 542.25 | 200934 | 0.16% |
| 25 Oct 2022 | 548.15 | 555.00 | 558.75 | 546.05 | 118085 | -0.05% |
| 24 Oct 2022 | 548.45 | 550.00 | 550.00 | 545.45 | 12365 | 0.92% |
| 21 Oct 2022 | 543.45 | 545.95 | 549.00 | 541.25 | 34558 | 0.04% |
| 20 Oct 2022 | 543.25 | 553.00 | 558.50 | 540.00 | 456564 | -1.72% |
| 19 Oct 2022 | 552.75 | 556.00 | 560.00 | 551.20 | 78558 | -1.32% |
| 18 Oct 2022 | 560.15 | 572.90 | 573.90 | 557.10 | 204186 | -1.91% |
| 17 Oct 2022 | 571.05 | 568.00 | 575.05 | 566.60 | 53026 | -0.13% |
| 14 Oct 2022 | 571.80 | 580.00 | 581.00 | 570.00 | 90371 | -0.66% |
| 13 Oct 2022 | 575.60 | 583.95 | 587.90 | 572.35 | 224475 | -1.16% |
| 12 Oct 2022 | 582.35 | 599.00 | 602.35 | 580.55 | 204865 | -2.57% |
| 11 Oct 2022 | 597.70 | 612.00 | 613.20 | 595.00 | 124469 | -2.22% |
| 10 Oct 2022 | 611.25 | 611.90 | 617.30 | 605.10 | 62381 | -1.01% |
| 07 Oct 2022 | 617.50 | 622.85 | 625.95 | 605.05 | 140501 | -0.86% |
| 06 Oct 2022 | 622.85 | 624.00 | 629.40 | 621.05 | 49103 | 0.22% |
| 04 Oct 2022 | 621.50 | 618.30 | 627.90 | 616.20 | 130714 | 1.02% |
| 03 Oct 2022 | 615.20 | 605.00 | 618.40 | 605.00 | 106542 | 1.74% |
| 30 Sep 2022 | 604.65 | 595.00 | 606.50 | 593.00 | 107898 | 0.81% |
| 29 Sep 2022 | 599.80 | 605.00 | 607.70 | 577.75 | 168594 | -0.41% |
| 28 Sep 2022 | 602.25 | 597.00 | 609.25 | 597.00 | 149292 | 0.35% |
| 27 Sep 2022 | 600.15 | 595.00 | 601.80 | 587.60 | 59724 | 0.76% |
| 26 Sep 2022 | 595.60 | 605.00 | 606.55 | 591.10 | 71403 | -2.26% |
| 23 Sep 2022 | 609.35 | 609.70 | 620.00 | 599.95 | 208447 | -0.06% |
| 22 Sep 2022 | 609.70 | 601.00 | 611.55 | 601.00 | 83755 | 0.52% |
| 21 Sep 2022 | 606.55 | 610.65 | 611.90 | 603.35 | 142324 | -0.17% |
| 20 Sep 2022 | 607.60 | 604.00 | 610.00 | 603.10 | 133758 | 0.41% |
| 19 Sep 2022 | 605.10 | 610.80 | 612.70 | 600.00 | 79801 | -0.79% |
| 16 Sep 2022 | 609.90 | 625.00 | 627.45 | 598.00 | 249078 | -2.11% |
| 15 Sep 2022 | 623.05 | 630.25 | 631.45 | 620.00 | 120862 | -0.61% |
| 14 Sep 2022 | 626.85 | 629.00 | 633.45 | 625.00 | 260479 | -0.62% |
| 13 Sep 2022 | 630.75 | 639.20 | 640.00 | 628.50 | 100460 | -0.83% |
| 12 Sep 2022 | 636.05 | 636.00 | 641.55 | 634.20 | 106178 | 0.01% |
| 09 Sep 2022 | 636.00 | 634.00 | 639.00 | 634.00 | 93492 | 0.50% |
| 08 Sep 2022 | 632.85 | 638.50 | 639.00 | 631.95 | 62884 | -0.16% |
| 07 Sep 2022 | 633.85 | 636.65 | 642.80 | 631.60 | 115735 | -0.44% |
| 06 Sep 2022 | 636.65 | 643.40 | 643.40 | 635.50 | 48538 | -0.52% |
| 05 Sep 2022 | 640.00 | 647.30 | 647.30 | 635.20 | 148896 | -0.61% |
| 02 Sep 2022 | 643.90 | 643.00 | 649.00 | 642.00 | 105065 | 0.25% |
| 01 Sep 2022 | 642.30 | 651.60 | 653.00 | 641.05 | 125558 | -0.91% |
| 30 Aug 2022 | 648.20 | 654.60 | 654.60 | 647.00 | 62337 | -0.34% |
| 29 Aug 2022 | 650.40 | 645.00 | 663.10 | 642.00 | 135114 | -0.09% |
| 26 Aug 2022 | 651.00 | 655.00 | 660.00 | 648.50 | 55703 | -0.40% |
| 25 Aug 2022 | 653.60 | 663.75 | 663.75 | 650.70 | 69129 | -0.63% |
| 24 Aug 2022 | 657.75 | 652.00 | 660.85 | 652.00 | 66869 | 1.18% |
| 23 Aug 2022 | 650.10 | 643.80 | 652.85 | 641.95 | 81291 | 0.06% |
| 22 Aug 2022 | 649.70 | 653.65 | 653.65 | 642.00 | 110240 | -0.32% |
| 19 Aug 2022 | 651.80 | 655.25 | 658.40 | 650.00 | 72401 | -0.51% |
| 18 Aug 2022 | 655.15 | 656.75 | 658.90 | 652.00 | 95704 | -0.14% |
| 17 Aug 2022 | 656.10 | 651.50 | 660.35 | 651.50 | 78862 | -0.32% |
| 16 Aug 2022 | 658.20 | 669.00 | 669.95 | 653.60 | 131319 | 0.87% |
| 12 Aug 2022 | 652.50 | 653.00 | 659.15 | 648.30 | 88339 | 0.38% |
| 11 Aug 2022 | 650.05 | 656.00 | 656.00 | 648.90 | 85578 | -0.43% |
| 10 Aug 2022 | 652.85 | 659.10 | 663.60 | 649.55 | 165695 | -1.64% |
| 08 Aug 2022 | 663.75 | 679.00 | 679.00 | 662.45 | 125737 | -1.32% |
| 05 Aug 2022 | 672.65 | 670.10 | 689.35 | 670.10 | 429802 | -4.31% |
| 04 Aug 2022 | 702.95 | 696.45 | 705.00 | 692.80 | 94915 | 1.45% |
| 03 Aug 2022 | 692.90 | 706.95 | 706.95 | 690.00 | 91036 | -1.01% |
| 02 Aug 2022 | 699.95 | 707.90 | 707.90 | 699.00 | 46604 | -0.72% |
| 01 Aug 2022 | 705.05 | 705.00 | 707.30 | 699.00 | 71839 | 0.43% |
| 29 Jul 2022 | 702.00 | 704.65 | 707.95 | 695.05 | 118226 | 0.14% |
| 28 Jul 2022 | 701.05 | 703.60 | 704.90 | 691.10 | 64108 | 0.14% |
| 27 Jul 2022 | 700.05 | 700.30 | 705.20 | 685.00 | 120385 | -0.98% |
| 26 Jul 2022 | 706.95 | 701.80 | 709.15 | 693.05 | 72428 | 0.87% |
| 25 Jul 2022 | 700.85 | 708.00 | 709.55 | 700.00 | 26653 | -0.99% |
| 22 Jul 2022 | 707.85 | 717.00 | 718.40 | 705.00 | 30426 | -0.99% |
| 21 Jul 2022 | 714.90 | 713.00 | 716.30 | 708.05 | 49330 | 0.14% |
| 20 Jul 2022 | 713.90 | 709.00 | 716.75 | 708.00 | 74931 | 1.00% |
| 19 Jul 2022 | 706.80 | 705.10 | 717.00 | 705.00 | 41436 | 0.24% |
| 18 Jul 2022 | 705.10 | 705.00 | 710.95 | 700.45 | 44640 | 0.26% |
| 15 Jul 2022 | 703.30 | 711.00 | 712.00 | 700.00 | 41392 | -1.02% |
| 14 Jul 2022 | 710.55 | 722.00 | 725.05 | 708.55 | 60023 | -1.54% |
| 13 Jul 2022 | 721.65 | 733.00 | 733.05 | 719.00 | 101726 | -1.06% |
| 12 Jul 2022 | 729.35 | 734.00 | 734.25 | 725.00 | 37441 | -0.63% |
| 11 Jul 2022 | 734.00 | 733.00 | 745.00 | 726.30 | 48702 | 0.14% |
| 08 Jul 2022 | 732.95 | 744.20 | 745.20 | 720.00 | 161013 | -1.51% |
| 07 Jul 2022 | 744.15 | 734.05 | 747.65 | 728.05 | 60548 | 1.88% |
| 06 Jul 2022 | 730.40 | 727.40 | 735.00 | 723.00 | 18363 | 0.95% |
| 05 Jul 2022 | 723.55 | 729.05 | 732.45 | 720.05 | 23911 | -0.75% |
| 04 Jul 2022 | 729.05 | 728.00 | 734.95 | 723.25 | 24836 | -0.12% |
| 01 Jul 2022 | 729.90 | 727.75 | 731.60 | 717.00 | 63552 | 0.23% |
| 30 Jun 2022 | 728.25 | 731.00 | 737.40 | 723.30 | 254995 | -1.46% |
| 29 Jun 2022 | 739.05 | 741.90 | 744.70 | 722.50 | 564716 | 0.12% |
| 28 Jun 2022 | 738.20 | 743.90 | 748.00 | 736.25 | 42625 | -1.42% |
| 27 Jun 2022 | 748.80 | 730.25 | 757.85 | 727.15 | 180286 | 3.06% |
| 24 Jun 2022 | 726.60 | 728.60 | 742.20 | 709.30 | 58046 | 0.26% |
| 23 Jun 2022 | 724.75 | 717.40 | 730.00 | 715.15 | 48780 | 0.84% |
| 22 Jun 2022 | 718.70 | 727.00 | 729.45 | 711.50 | 86558 | -1.22% |
| 21 Jun 2022 | 727.55 | 710.45 | 732.70 | 706.75 | 75587 | 2.41% |
| 20 Jun 2022 | 710.45 | 716.05 | 727.25 | 703.20 | 101868 | -1.41% |
| 17 Jun 2022 | 720.60 | 722.35 | 728.70 | 708.35 | 117161 | -0.61% |
| 16 Jun 2022 | 725.05 | 740.00 | 742.00 | 722.50 | 98760 | -1.60% |
| 15 Jun 2022 | 736.85 | 729.90 | 739.35 | 723.35 | 57925 | 1.31% |
| 14 Jun 2022 | 727.35 | 719.10 | 731.65 | 719.10 | 40141 | 0.84% |
| 13 Jun 2022 | 721.30 | 727.90 | 733.00 | 718.00 | 106961 | -1.41% |
| 10 Jun 2022 | 731.65 | 732.20 | 741.55 | 726.35 | 99320 | -0.08% |
| 09 Jun 2022 | 732.20 | 729.20 | 749.00 | 726.30 | 201986 | -0.14% |
| 08 Jun 2022 | 733.25 | 724.60 | 735.65 | 719.35 | 41555 | 1.19% |
| 07 Jun 2022 | 724.60 | 726.60 | 729.85 | 715.05 | 87648 | -0.79% |
| 06 Jun 2022 | 730.40 | 730.90 | 736.20 | 724.20 | 93571 | -0.07% |
| 03 Jun 2022 | 730.90 | 736.90 | 739.65 | 721.85 | 65109 | -0.32% |
| 02 Jun 2022 | 733.25 | 717.20 | 738.75 | 717.20 | 49447 | 1.49% |
| 01 Jun 2022 | 722.45 | 732.00 | 740.00 | 720.00 | 71706 | -1.30% |
| 31 May 2022 | 732.00 | 735.70 | 740.00 | 727.10 | 130033 | -0.62% |
| 30 May 2022 | 736.55 | 735.00 | 741.40 | 730.55 | 73940 | 0.39% |
| 27 May 2022 | 733.70 | 742.50 | 745.55 | 731.00 | 62830 | -0.62% |
| 26 May 2022 | 738.25 | 741.00 | 741.20 | 726.45 | 121949 | -0.14% |
| 25 May 2022 | 739.30 | 760.85 | 764.95 | 737.35 | 125073 | -2.34% |
| 24 May 2022 | 757.05 | 765.35 | 775.25 | 753.50 | 188985 | -0.58% |
| 23 May 2022 | 761.50 | 753.50 | 774.95 | 747.00 | 154359 | 1.06% |
| 20 May 2022 | 753.50 | 737.15 | 756.45 | 737.15 | 141547 | 2.77% |
| 19 May 2022 | 733.20 | 745.00 | 754.95 | 730.45 | 214136 | -2.28% |
| 18 May 2022 | 750.30 | 749.10 | 760.00 | 743.90 | 349350 | 0.30% |
| 17 May 2022 | 748.05 | 739.15 | 749.00 | 733.00 | 291063 | 1.20% |
| 16 May 2022 | 739.15 | 743.00 | 748.50 | 734.05 | 148856 | -0.32% |
| 13 May 2022 | 741.55 | 734.00 | 751.60 | 733.05 | 390207 | 1.92% |
| 12 May 2022 | 727.60 | 726.40 | 731.00 | 712.35 | 350795 | 0.17% |
| 11 May 2022 | 726.40 | 719.25 | 733.50 | 716.20 | 310591 | 0.99% |
| 10 May 2022 | 719.25 | 721.00 | 734.00 | 715.50 | 208656 | -0.88% |
| 09 May 2022 | 725.60 | 718.40 | 731.95 | 712.55 | 127672 | 0.08% |
| 06 May 2022 | 725.00 | 715.00 | 730.00 | 707.10 | 223774 | -0.64% |
| 05 May 2022 | 729.70 | 734.10 | 738.70 | 720.00 | 353333 | -0.57% |
| 04 May 2022 | 733.85 | 772.45 | 774.85 | 720.00 | 1414754 | -6.71% |
| 02 May 2022 | 786.60 | 761.65 | 792.00 | 759.95 | 190613 | 0.70% |
| 29 Apr 2022 | 781.15 | 790.00 | 792.05 | 770.80 | 257433 | -0.50% |
| 28 Apr 2022 | 785.05 | 789.95 | 792.90 | 782.40 | 316097 | 0.09% |
| 27 Apr 2022 | 784.35 | 784.00 | 789.10 | 781.00 | 291270 | 0.28% |
| 26 Apr 2022 | 782.15 | 775.00 | 788.00 | 768.00 | 373205 | 2.24% |
| 25 Apr 2022 | 765.05 | 764.00 | 768.00 | 752.75 | 241284 | -0.21% |
| 22 Apr 2022 | 766.65 | 765.00 | 771.00 | 758.70 | 72172 | -0.58% |
| 21 Apr 2022 | 771.10 | 742.00 | 773.00 | 741.95 | 182192 | 1.71% |
| 20 Apr 2022 | 758.10 | 749.70 | 765.50 | 749.15 | 82047 | 1.12% |
| 19 Apr 2022 | 749.70 | 775.00 | 775.00 | 745.00 | 314498 | -3.28% |
| 18 Apr 2022 | 775.15 | 770.00 | 777.95 | 765.60 | 108709 | 0.65% |
| 13 Apr 2022 | 770.15 | 769.95 | 774.00 | 763.60 | 67157 | 0.24% |
| 12 Apr 2022 | 768.30 | 779.50 | 780.90 | 758.10 | 224183 | -0.95% |
| 11 Apr 2022 | 775.70 | 772.00 | 781.60 | 767.45 | 127939 | 0.54% |
| 08 Apr 2022 | 771.55 | 780.95 | 780.95 | 761.20 | 258282 | -0.43% |
| 07 Apr 2022 | 774.85 | 766.90 | 784.20 | 760.70 | 592559 | 1.95% |
| 06 Apr 2022 | 760.05 | 759.05 | 765.45 | 754.80 | 123160 | 0.13% |
| 05 Apr 2022 | 759.05 | 759.95 | 769.20 | 756.10 | 218401 | 0.43% |
| 04 Apr 2022 | 755.80 | 755.00 | 762.30 | 752.65 | 167708 | 0.42% |
| 01 Apr 2022 | 752.65 | 742.70 | 755.00 | 742.20 | 183382 | 1.49% |
| 31 Mar 2022 | 741.60 | 759.30 | 759.30 | 739.50 | 151790 | -1.38% |
| 30 Mar 2022 | 751.95 | 765.00 | 767.40 | 749.00 | 185278 | -1.09% |
| 29 Mar 2022 | 760.25 | 767.00 | 769.00 | 753.00 | 251062 | -0.18% |
| 28 Mar 2022 | 761.60 | 763.50 | 767.95 | 746.90 | 421074 | 0.53% |
| 25 Mar 2022 | 757.60 | 775.00 | 775.15 | 747.95 | 415525 | -1.01% |
| 24 Mar 2022 | 765.35 | 731.50 | 771.00 | 731.50 | 369125 | 3.83% |
| 23 Mar 2022 | 737.10 | 736.20 | 744.85 | 732.40 | 148303 | 0.19% |
| 22 Mar 2022 | 735.70 | 753.00 | 753.05 | 725.80 | 488229 | -2.41% |
| 21 Mar 2022 | 753.85 | 730.20 | 765.90 | 728.75 | 539490 | 3.78% |
| 17 Mar 2022 | 726.40 | 737.95 | 742.45 | 724.60 | 261392 | -1.07% |
| 16 Mar 2022 | 734.25 | 736.40 | 739.80 | 731.45 | 91619 | 0.23% |
| 15 Mar 2022 | 732.55 | 735.90 | 738.05 | 725.50 | 101332 | 0.53% |
| 14 Mar 2022 | 728.70 | 733.80 | 740.10 | 725.15 | 148607 | -0.70% |
| 11 Mar 2022 | 733.80 | 722.80 | 735.80 | 717.55 | 202266 | 1.52% |
| 10 Mar 2022 | 722.80 | 732.50 | 734.10 | 715.00 | 149939 | 0.09% |
| 09 Mar 2022 | 722.15 | 720.00 | 725.35 | 711.40 | 727208 | 0.86% |
| 08 Mar 2022 | 716.00 | 715.20 | 727.85 | 703.05 | 180463 | 0.89% |
| 07 Mar 2022 | 709.65 | 701.00 | 715.00 | 695.40 | 114566 | -0.37% |
| 04 Mar 2022 | 712.25 | 729.50 | 729.95 | 709.00 | 201563 | -2.76% |
| 03 Mar 2022 | 732.45 | 738.00 | 749.55 | 729.95 | 158833 | -0.43% |
| 02 Mar 2022 | 735.60 | 719.50 | 739.55 | 719.05 | 198357 | 1.42% |
| 28 Feb 2022 | 725.30 | 718.50 | 733.90 | 718.50 | 331395 | -0.06% |
| 25 Feb 2022 | 725.75 | 706.00 | 729.20 | 702.45 | 334637 | 3.32% |
| 24 Feb 2022 | 702.45 | 700.15 | 723.20 | 692.50 | 409814 | -2.24% |
| 23 Feb 2022 | 718.55 | 697.05 | 723.50 | 696.40 | 485514 | 3.60% |
| 22 Feb 2022 | 693.55 | 684.00 | 699.05 | 678.30 | 279269 | 0.24% |
| 21 Feb 2022 | 691.90 | 699.00 | 700.00 | 684.30 | 235030 | -1.19% |
| 18 Feb 2022 | 700.20 | 705.00 | 718.80 | 697.05 | 622597 | -2.03% |
| 17 Feb 2022 | 714.70 | 739.50 | 739.70 | 711.65 | 410566 | -2.89% |
| 16 Feb 2022 | 736.00 | 749.00 | 751.90 | 734.35 | 108218 | -1.00% |
| 15 Feb 2022 | 743.45 | 739.00 | 745.00 | 730.30 | 136257 | 0.92% |
| 14 Feb 2022 | 736.70 | 750.00 | 750.00 | 733.00 | 262415 | -2.09% |
| 11 Feb 2022 | 752.40 | 750.00 | 762.30 | 746.45 | 158556 | -0.80% |
| 10 Feb 2022 | 758.45 | 760.00 | 772.50 | 743.00 | 949804 | 0.64% |
| 09 Feb 2022 | 753.65 | 730.10 | 756.70 | 730.10 | 130943 | 3.03% |
| 08 Feb 2022 | 731.50 | 740.75 | 742.30 | 723.40 | 502455 | -0.17% |
| 07 Feb 2022 | 732.75 | 747.55 | 762.00 | 731.25 | 146293 | -1.98% |
| 04 Feb 2022 | 747.55 | 761.00 | 765.35 | 745.90 | 120448 | -1.84% |
| 03 Feb 2022 | 761.55 | 773.25 | 774.95 | 756.75 | 116034 | -1.51% |
| 02 Feb 2022 | 773.25 | 768.00 | 775.00 | 760.95 | 92621 | 1.44% |
| 01 Feb 2022 | 762.25 | 760.55 | 766.85 | 751.80 | 116845 | 0.73% |
| 31 Jan 2022 | 756.75 | 749.90 | 768.00 | 747.90 | 110505 | 1.43% |
| 28 Jan 2022 | 746.05 | 714.00 | 755.45 | 714.00 | 276146 | 1.36% |
| 27 Jan 2022 | 736.05 | 754.00 | 761.70 | 728.10 | 292729 | -2.86% |
| 25 Jan 2022 | 757.70 | 747.00 | 769.65 | 741.85 | 160496 | 0.22% |
| 24 Jan 2022 | 756.00 | 774.10 | 776.00 | 744.40 | 412915 | -2.34% |
| 21 Jan 2022 | 774.10 | 781.00 | 781.00 | 768.00 | 400857 | -1.09% |
| 20 Jan 2022 | 782.60 | 793.30 | 793.45 | 780.10 | 139420 | -0.86% |
| 19 Jan 2022 | 789.35 | 785.00 | 794.65 | 772.55 | 190426 | 0.22% |
| 18 Jan 2022 | 787.60 | 800.00 | 808.80 | 785.10 | 129324 | -1.43% |
| 17 Jan 2022 | 799.00 | 809.85 | 809.85 | 790.85 | 214722 | -0.46% |
| 14 Jan 2022 | 802.70 | 808.00 | 812.00 | 801.20 | 126683 | -0.37% |
| 13 Jan 2022 | 805.65 | 811.20 | 822.80 | 804.40 | 418704 | -0.17% |
| 12 Jan 2022 | 807.00 | 822.00 | 826.65 | 806.00 | 306482 | -1.45% |
| 11 Jan 2022 | 818.85 | 828.00 | 828.00 | 814.00 | 409224 | -0.58% |
| 10 Jan 2022 | 823.65 | 814.65 | 828.45 | 808.25 | 387633 | 2.11% |
| 07 Jan 2022 | 806.60 | 820.00 | 821.95 | 804.10 | 302048 | -1.38% |
| 06 Jan 2022 | 817.85 | 810.00 | 828.25 | 798.35 | 424105 | 0.16% |
| 05 Jan 2022 | 816.55 | 841.00 | 844.00 | 813.05 | 548471 | -2.94% |
| 04 Jan 2022 | 841.25 | 810.00 | 848.55 | 802.20 | 1477317 | 4.12% |
| 03 Jan 2022 | 808.00 | 802.00 | 810.00 | 801.45 | 272874 | 0.76% |
| 31 Dec 2021 | 801.90 | 801.95 | 809.75 | 795.65 | 207791 | 0.28% |
| 30 Dec 2021 | 799.70 | 805.15 | 816.00 | 792.85 | 377002 | -0.63% |
| 29 Dec 2021 | 804.80 | 798.95 | 809.90 | 794.30 | 209361 | 0.91% |
| 28 Dec 2021 | 797.55 | 777.00 | 804.00 | 775.10 | 297791 | 2.07% |
| 27 Dec 2021 | 781.35 | 764.50 | 786.95 | 755.00 | 288545 | 1.71% |
| 24 Dec 2021 | 768.20 | 786.70 | 787.00 | 766.40 | 118533 | -2.01% |
| 23 Dec 2021 | 783.95 | 784.60 | 790.00 | 776.65 | 209254 | -0.08% |
| 22 Dec 2021 | 784.60 | 764.75 | 793.00 | 754.00 | 549652 | 3.81% |
| 21 Dec 2021 | 755.80 | 768.00 | 780.00 | 750.45 | 357583 | -1.11% |
| 20 Dec 2021 | 764.25 | 740.50 | 769.65 | 727.15 | 887095 | 2.16% |
| 17 Dec 2021 | 748.10 | 771.05 | 774.95 | 743.85 | 547860 | -3.43% |
| 16 Dec 2021 | 774.70 | 797.05 | 797.05 | 755.95 | 289334 | -2.28% |
| 15 Dec 2021 | 792.80 | 795.00 | 804.55 | 787.50 | 134073 | -0.53% |
| 14 Dec 2021 | 797.05 | 797.00 | 814.95 | 788.05 | 423851 | 0.14% |
| 13 Dec 2021 | 795.90 | 820.10 | 821.00 | 786.10 | 162293 | -1.82% |
| 10 Dec 2021 | 810.65 | 809.00 | 815.00 | 800.00 | 312892 | 0.12% |
| 09 Dec 2021 | 809.65 | 814.00 | 819.45 | 796.05 | 269505 | -1.00% |
| 08 Dec 2021 | 817.85 | 794.00 | 821.90 | 790.75 | 829196 | 3.28% |
| 07 Dec 2021 | 791.90 | 809.30 | 814.50 | 790.00 | 134556 | -1.69% |
| 06 Dec 2021 | 805.50 | 807.80 | 825.00 | 799.00 | 309838 | -0.28% |
| 03 Dec 2021 | 807.80 | 803.60 | 817.20 | 800.20 | 308590 | 0.52% |
| 02 Dec 2021 | 803.60 | 811.00 | 821.80 | 797.60 | 301899 | -1.46% |
| 01 Dec 2021 | 815.50 | 798.00 | 822.00 | 795.15 | 333627 | 1.09% |
| 30 Nov 2021 | 806.70 | 805.00 | 812.95 | 794.30 | 389441 | 0.88% |
| 29 Nov 2021 | 799.70 | 796.80 | 805.00 | 781.20 | 306591 | 0.39% |
| 26 Nov 2021 | 796.60 | 784.00 | 814.35 | 775.90 | 1850645 | 0.92% |
| 25 Nov 2021 | 789.30 | 779.00 | 793.00 | 774.25 | 441068 | 1.08% |
| 24 Nov 2021 | 780.85 | 771.00 | 783.85 | 757.30 | 235761 | 2.18% |
| 23 Nov 2021 | 764.20 | 733.00 | 774.90 | 727.20 | 731269 | 3.87% |
| 22 Nov 2021 | 735.75 | 759.00 | 762.20 | 724.35 | 624209 | -3.19% |
| 18 Nov 2021 | 760.00 | 785.70 | 790.35 | 753.60 | 241425 | -3.27% |
| 17 Nov 2021 | 785.70 | 787.00 | 794.50 | 775.10 | 874209 | -0.17% |
| 16 Nov 2021 | 787.00 | 786.00 | 792.40 | 777.15 | 401688 | 0.08% |
| 15 Nov 2021 | 786.35 | 780.00 | 794.10 | 774.50 | 173517 | 0.76% |
| 12 Nov 2021 | 780.45 | 770.00 | 782.00 | 764.05 | 326310 | 1.45% |
| 11 Nov 2021 | 769.30 | 780.00 | 783.00 | 756.00 | 1771070 | -3.26% |
| 10 Nov 2021 | 795.20 | 781.90 | 807.00 | 764.45 | 1042016 | 1.90% |
| 09 Nov 2021 | 780.35 | 786.30 | 798.00 | 776.10 | 159921 | -0.76% |
| 08 Nov 2021 | 786.30 | 779.00 | 789.60 | 767.00 | 205533 | 1.06% |
| 04 Nov 2021 | 778.05 | 779.00 | 780.20 | 773.35 | 23498 | 0.63% |
| 03 Nov 2021 | 773.15 | 778.85 | 783.00 | 771.00 | 176478 | -0.73% |
| 02 Nov 2021 | 778.85 | 782.75 | 785.95 | 776.00 | 178655 | -0.06% |
| 01 Nov 2021 | 779.35 | 777.15 | 782.00 | 765.05 | 163511 | 0.28% |
| 29 Oct 2021 | 777.15 | 747.95 | 783.50 | 736.80 | 277147 | 4.36% |
| 28 Oct 2021 | 744.70 | 754.90 | 754.90 | 739.10 | 180491 | -1.60% |
| 27 Oct 2021 | 756.80 | 758.00 | 764.95 | 755.00 | 169191 | -0.02% |
| 26 Oct 2021 | 756.95 | 761.70 | 767.20 | 741.00 | 236099 | -0.60% |
| 25 Oct 2021 | 761.55 | 762.00 | 767.90 | 754.80 | 166200 | -0.81% |
| 22 Oct 2021 | 767.75 | 781.00 | 787.15 | 762.00 | 182031 | -2.58% |
| 21 Oct 2021 | 788.05 | 776.50 | 794.85 | 773.85 | 315612 | 1.46% |
| 20 Oct 2021 | 776.70 | 791.00 | 793.00 | 767.85 | 280780 | -2.19% |
| 19 Oct 2021 | 794.10 | 813.00 | 819.85 | 790.40 | 234519 | -2.11% |
| 18 Oct 2021 | 811.20 | 809.50 | 814.00 | 802.20 | 298155 | 0.57% |
| 14 Oct 2021 | 806.60 | 820.15 | 822.40 | 803.80 | 282241 | -1.16% |
| 13 Oct 2021 | 816.05 | 822.45 | 825.95 | 804.00 | 327875 | -0.78% |
| 12 Oct 2021 | 822.45 | 830.00 | 864.05 | 818.10 | 3340693 | 0.29% |
| 11 Oct 2021 | 820.05 | 781.10 | 835.00 | 775.00 | 1371722 | 5.54% |
| 08 Oct 2021 | 777.00 | 781.80 | 785.00 | 776.00 | 117586 | -0.12% |
| 07 Oct 2021 | 777.90 | 780.10 | 785.00 | 775.35 | 214567 | -0.10% |
| 06 Oct 2021 | 778.70 | 786.00 | 792.45 | 776.00 | 755192 | -1.10% |
| 05 Oct 2021 | 787.40 | 798.90 | 798.90 | 786.55 | 135258 | -0.92% |
| 04 Oct 2021 | 794.70 | 790.00 | 807.50 | 788.30 | 205379 | 0.83% |
| 01 Oct 2021 | 788.15 | 785.00 | 794.00 | 783.00 | 127931 | -0.12% |
| 30 Sep 2021 | 789.10 | 791.50 | 799.95 | 786.00 | 290745 | -0.71% |
| 29 Sep 2021 | 794.75 | 780.00 | 798.00 | 775.25 | 175883 | 1.71% |
| 28 Sep 2021 | 781.35 | 790.00 | 798.80 | 775.05 | 260349 | -0.88% |
| 27 Sep 2021 | 788.25 | 789.75 | 803.60 | 784.45 | 335946 | -0.37% |
| 24 Sep 2021 | 791.15 | 819.95 | 823.60 | 788.20 | 422450 | -3.55% |
| 23 Sep 2021 | 820.25 | 820.35 | 839.55 | 810.60 | 807108 | 0.85% |
| 22 Sep 2021 | 813.35 | 781.00 | 821.55 | 776.20 | 1143768 | 4.09% |
| 21 Sep 2021 | 781.40 | 782.50 | 791.90 | 768.05 | 219767 | -0.04% |
| 20 Sep 2021 | 781.70 | 774.00 | 793.00 | 765.25 | 528098 | 0.44% |
| 17 Sep 2021 | 778.25 | 785.00 | 789.05 | 767.00 | 296309 | -0.61% |
| 16 Sep 2021 | 783.00 | 793.90 | 794.55 | 780.00 | 185281 | -0.85% |
| 15 Sep 2021 | 789.75 | 783.00 | 794.55 | 780.30 | 428396 | 1.22% |
| 14 Sep 2021 | 780.20 | 775.25 | 783.90 | 773.90 | 253775 | 0.88% |
| 13 Sep 2021 | 773.40 | 765.00 | 777.35 | 762.05 | 129941 | 0.99% |
| 09 Sep 2021 | 765.80 | 764.85 | 769.80 | 761.00 | 98671 | 0.05% |
| 08 Sep 2021 | 765.45 | 767.20 | 771.95 | 760.15 | 133027 | -0.23% |
| 07 Sep 2021 | 767.20 | 784.35 | 784.35 | 765.00 | 195661 | -1.58% |
| 06 Sep 2021 | 779.50 | 775.00 | 786.70 | 771.25 | 306349 | 0.61% |
| 03 Sep 2021 | 774.75 | 788.00 | 789.85 | 767.50 | 439856 | -0.37% |
| 02 Sep 2021 | 777.60 | 754.95 | 782.00 | 754.50 | 653911 | 2.97% |
| 01 Sep 2021 | 755.20 | 754.50 | 762.00 | 747.10 | 194882 | 0.51% |
| 31 Aug 2021 | 751.35 | 751.20 | 754.80 | 746.65 | 168262 | 0.01% |
| 30 Aug 2021 | 751.25 | 749.50 | 758.85 | 742.10 | 218410 | 0.68% |
| 27 Aug 2021 | 746.15 | 733.00 | 748.90 | 730.00 | 171902 | 1.40% |
| 26 Aug 2021 | 735.85 | 750.70 | 754.30 | 733.40 | 215912 | -1.55% |
| 25 Aug 2021 | 747.45 | 742.70 | 749.55 | 733.30 | 198800 | 1.10% |
| 24 Aug 2021 | 739.35 | 730.55 | 742.00 | 730.55 | 182380 | 0.65% |
| 23 Aug 2021 | 734.55 | 745.00 | 746.00 | 720.35 | 407659 | -0.56% |
| 20 Aug 2021 | 738.65 | 760.00 | 763.60 | 733.00 | 349031 | -3.15% |
| 18 Aug 2021 | 762.70 | 773.95 | 773.95 | 760.00 | 140780 | -0.97% |
| 17 Aug 2021 | 770.20 | 771.00 | 777.60 | 760.05 | 294942 | 0.05% |
| 16 Aug 2021 | 769.85 | 770.05 | 774.60 | 757.30 | 288468 | -0.03% |
| 13 Aug 2021 | 770.05 | 762.00 | 772.40 | 754.05 | 435377 | 1.63% |
| 12 Aug 2021 | 757.70 | 760.00 | 766.05 | 753.55 | 275285 | -0.59% |
| 11 Aug 2021 | 762.20 | 774.75 | 774.75 | 744.30 | 511172 | -0.90% |
| 10 Aug 2021 | 769.15 | 770.10 | 782.00 | 760.00 | 334206 | -0.43% |
| 09 Aug 2021 | 772.45 | 785.30 | 787.00 | 767.00 | 446528 | -1.35% |
| 06 Aug 2021 | 783.05 | 785.00 | 791.35 | 780.00 | 261379 | -0.05% |
| 05 Aug 2021 | 783.45 | 789.00 | 789.00 | 775.00 | 505551 | -0.41% |
| 04 Aug 2021 | 786.65 | 791.00 | 794.80 | 781.50 | 400707 | 0.05% |
| 03 Aug 2021 | 786.25 | 784.75 | 789.80 | 781.00 | 434743 | 0.67% |
| 02 Aug 2021 | 781.00 | 794.70 | 794.70 | 777.00 | 540881 | -0.80% |
| 30 Jul 2021 | 787.30 | 780.00 | 798.60 | 773.80 | 965849 | 1.18% |
| 29 Jul 2021 | 778.10 | 805.00 | 805.00 | 775.00 | 890239 | -2.22% |
| 28 Jul 2021 | 795.80 | 807.95 | 819.00 | 792.00 | 1711901 | -1.50% |
| 27 Jul 2021 | 807.95 | 850.00 | 869.00 | 804.00 | 5074657 | -11.19% |
| 26 Jul 2021 | 909.80 | 950.00 | 950.00 | 901.15 | 767991 | -3.83% |
| 23 Jul 2021 | 946.00 | 944.95 | 959.50 | 940.00 | 291593 | 0.15% |
| 22 Jul 2021 | 944.60 | 943.00 | 949.70 | 939.30 | 157198 | 0.57% |
| 20 Jul 2021 | 939.25 | 959.00 | 961.90 | 936.05 | 285765 | -1.84% |
| 19 Jul 2021 | 956.90 | 962.00 | 967.70 | 952.30 | 224201 | -1.21% |
| 16 Jul 2021 | 968.60 | 976.00 | 992.00 | 965.10 | 1374879 | 0.32% |
| 15 Jul 2021 | 965.50 | 965.90 | 975.00 | 960.50 | 176421 | -0.21% |
| 14 Jul 2021 | 967.50 | 964.60 | 971.95 | 960.80 | 136689 | 0.26% |
| 13 Jul 2021 | 965.00 | 981.00 | 986.25 | 962.80 | 373982 | -1.05% |
| 12 Jul 2021 | 975.25 | 985.00 | 987.60 | 971.45 | 190881 | -0.04% |
| 09 Jul 2021 | 975.65 | 985.10 | 994.45 | 972.00 | 800241 | -1.06% |
| 08 Jul 2021 | 986.10 | 992.90 | 998.90 | 979.60 | 185422 | -0.01% |
| 07 Jul 2021 | 986.20 | 986.90 | 992.30 | 977.45 | 123487 | 0.07% |
| 06 Jul 2021 | 985.55 | 991.85 | 999.90 | 981.05 | 178854 | -0.76% |
| 05 Jul 2021 | 993.05 | 993.00 | 1016.70 | 987.95 | 807534 | 0.82% |
| 02 Jul 2021 | 985.00 | 988.60 | 998.00 | 981.45 | 233243 | 0.55% |
| 01 Jul 2021 | 979.65 | 985.00 | 990.70 | 975.00 | 255363 | -0.46% |
| 30 Jun 2021 | 984.20 | 990.00 | 995.75 | 982.05 | 169042 | -0.26% |
| 29 Jun 2021 | 986.80 | 1001.05 | 1004.50 | 979.20 | 285100 | -1.48% |
| 28 Jun 2021 | 1001.65 | 981.00 | 1006.00 | 975.40 | 302192 | 2.08% |
| 25 Jun 2021 | 981.20 | 980.00 | 992.35 | 971.45 | 137274 | 0.40% |
| 24 Jun 2021 | 977.30 | 986.45 | 987.95 | 971.55 | 264452 | -0.29% |
| 23 Jun 2021 | 980.10 | 998.00 | 1005.00 | 977.55 | 183011 | -1.84% |
| 22 Jun 2021 | 998.45 | 1005.00 | 1009.00 | 993.00 | 161324 | -0.20% |
| 21 Jun 2021 | 1000.50 | 951.05 | 1003.55 | 951.05 | 296588 | 2.50% |
| 18 Jun 2021 | 976.05 | 995.00 | 1000.80 | 959.40 | 410916 | -1.42% |
| 17 Jun 2021 | 990.10 | 995.00 | 995.00 | 964.65 | 409733 | -0.88% |
| 16 Jun 2021 | 998.85 | 1000.05 | 1019.45 | 990.65 | 598719 | 0.05% |
| 15 Jun 2021 | 998.35 | 998.95 | 1006.05 | 987.25 | 273527 | 0.38% |
| 14 Jun 2021 | 994.60 | 1011.95 | 1014.85 | 985.35 | 864005 | -1.14% |
| 11 Jun 2021 | 1006.05 | 980.10 | 1025.95 | 980.10 | 1673300 | 3.27% |
| 10 Jun 2021 | 974.15 | 966.20 | 976.70 | 965.25 | 174070 | 0.88% |
| 09 Jun 2021 | 965.70 | 989.90 | 995.55 | 957.20 | 474082 | -2.14% |
| 08 Jun 2021 | 986.80 | 955.95 | 999.00 | 944.00 | 1232095 | 3.95% |
| 07 Jun 2021 | 949.30 | 952.70 | 956.00 | 942.00 | 224680 | -0.02% |
| 04 Jun 2021 | 949.50 | 959.00 | 959.00 | 937.80 | 263851 | -0.45% |
| 03 Jun 2021 | 953.80 | 953.80 | 967.00 | 951.65 | 214729 | 0.27% |
| 02 Jun 2021 | 951.25 | 943.95 | 954.25 | 942.40 | 216943 | 0.73% |
| 01 Jun 2021 | 944.40 | 955.00 | 956.00 | 931.10 | 245756 | -0.70% |
| 31 May 2021 | 951.10 | 943.45 | 953.80 | 940.20 | 155211 | 0.98% |
| 28 May 2021 | 941.90 | 954.80 | 956.65 | 941.00 | 171483 | -0.85% |
| 27 May 2021 | 950.00 | 955.00 | 955.20 | 943.55 | 227738 | -0.12% |
| 26 May 2021 | 951.10 | 955.50 | 965.90 | 947.75 | 380408 | -0.35% |
| 25 May 2021 | 954.45 | 960.00 | 966.00 | 950.95 | 229585 | -0.61% |
| 24 May 2021 | 960.35 | 960.00 | 969.00 | 958.30 | 251248 | 0.41% |
| 21 May 2021 | 956.45 | 965.95 | 974.85 | 952.45 | 338273 | -0.19% |
| 20 May 2021 | 958.25 | 967.85 | 975.00 | 950.00 | 509303 | -0.39% |
| 19 May 2021 | 962.00 | 942.80 | 969.70 | 940.25 | 557879 | 2.13% |
| 18 May 2021 | 941.95 | 945.10 | 950.00 | 939.00 | 184563 | -0.18% |
| 17 May 2021 | 943.65 | 942.00 | 948.00 | 924.00 | 289858 | 0.49% |
| 14 May 2021 | 939.05 | 952.00 | 961.50 | 936.50 | 424140 | -1.27% |
| 12 May 2021 | 951.10 | 952.65 | 960.45 | 940.00 | 246286 | -0.16% |
| 11 May 2021 | 952.65 | 957.85 | 966.55 | 951.15 | 218453 | -0.72% |
| 10 May 2021 | 959.60 | 942.15 | 974.70 | 937.85 | 769363 | 1.90% |
| 07 May 2021 | 941.70 | 941.50 | 956.50 | 939.05 | 513513 | 0.05% |
| 06 May 2021 | 941.25 | 968.95 | 968.95 | 935.00 | 687899 | -1.52% |
| 05 May 2021 | 955.80 | 997.00 | 997.00 | 947.05 | 1614773 | -5.00% |
| 04 May 2021 | 1006.10 | 988.00 | 1035.00 | 981.00 | 1938333 | 2.29% |
| 03 May 2021 | 983.60 | 988.00 | 999.30 | 975.30 | 243667 | -0.21% |
| 30 Apr 2021 | 985.70 | 982.15 | 994.90 | 975.00 | 249981 | 0.37% |
| 29 Apr 2021 | 982.10 | 992.50 | 993.80 | 975.00 | 281734 | -0.54% |
| 28 Apr 2021 | 987.40 | 1001.55 | 1007.95 | 982.85 | 415497 | -1.65% |
| 27 Apr 2021 | 1003.95 | 998.00 | 1016.40 | 991.30 | 245867 | 0.30% |
| 26 Apr 2021 | 1000.90 | 1000.15 | 1008.45 | 993.30 | 165796 | 0.29% |
| 23 Apr 2021 | 998.05 | 1013.00 | 1018.10 | 988.00 | 349029 | -0.68% |
| 22 Apr 2021 | 1004.90 | 990.00 | 1029.90 | 986.30 | 639440 | 0.91% |
| 20 Apr 2021 | 995.80 | 1011.90 | 1019.70 | 985.10 | 386639 | -0.25% |
| 19 Apr 2021 | 998.25 | 1001.20 | 1038.00 | 973.55 | 956256 | -0.29% |
| 16 Apr 2021 | 1001.20 | 972.00 | 1019.70 | 965.70 | 417757 | 2.94% |
| 15 Apr 2021 | 972.60 | 976.00 | 986.95 | 960.00 | 140229 | -0.33% |
| 13 Apr 2021 | 975.80 | 975.00 | 983.70 | 956.15 | 164144 | 1.60% |
| 12 Apr 2021 | 960.45 | 1021.00 | 1024.15 | 955.00 | 465871 | -5.28% |
| 09 Apr 2021 | 1014.00 | 975.00 | 1024.00 | 972.00 | 869724 | 4.21% |
| 08 Apr 2021 | 973.05 | 978.00 | 1005.00 | 968.80 | 567127 | -0.16% |
| 07 Apr 2021 | 974.60 | 977.70 | 986.50 | 970.00 | 294512 | 0.20% |
| 06 Apr 2021 | 972.70 | 971.00 | 977.65 | 963.80 | 220066 | -0.15% |
| 05 Apr 2021 | 974.15 | 987.00 | 987.00 | 945.50 | 270807 | -1.32% |
| 01 Apr 2021 | 987.15 | 964.90 | 990.00 | 960.05 | 397081 | 2.30% |
| 31 Mar 2021 | 964.95 | 948.00 | 969.95 | 948.00 | 376163 | 0.99% |
| 30 Mar 2021 | 955.50 | 943.90 | 967.00 | 939.80 | 408354 | 2.12% |
| 26 Mar 2021 | 935.65 | 927.85 | 946.85 | 918.75 | 214446 | 1.00% |
| 25 Mar 2021 | 926.35 | 936.00 | 936.00 | 912.00 | 176893 | -1.12% |
| 24 Mar 2021 | 936.80 | 936.00 | 945.95 | 926.00 | 349869 | 0.42% |
| 23 Mar 2021 | 932.85 | 922.25 | 939.95 | 906.00 | 784748 | 1.82% |
| 22 Mar 2021 | 916.20 | 890.10 | 925.95 | 888.65 | 555759 | 3.23% |
| 19 Mar 2021 | 887.55 | 885.00 | 892.00 | 864.30 | 249572 | -0.01% |
| 18 Mar 2021 | 887.65 | 905.30 | 919.95 | 877.55 | 218621 | -1.61% |
| 17 Mar 2021 | 902.15 | 918.00 | 922.80 | 899.10 | 193046 | -2.32% |
| 16 Mar 2021 | 923.55 | 912.50 | 930.00 | 906.65 | 189831 | 0.71% |
| 15 Mar 2021 | 917.05 | 937.10 | 942.70 | 901.25 | 259988 | -2.43% |
| 12 Mar 2021 | 939.90 | 939.00 | 948.00 | 931.40 | 312400 | 0.58% |
| 10 Mar 2021 | 934.45 | 938.00 | 943.20 | 925.95 | 288734 | -0.40% |
| 09 Mar 2021 | 938.20 | 927.60 | 947.00 | 927.00 | 472633 | 1.15% |
| 08 Mar 2021 | 927.50 | 917.00 | 929.70 | 906.25 | 306352 | 1.15% |
| 05 Mar 2021 | 917.00 | 925.00 | 934.95 | 910.65 | 295260 | -0.62% |
| 04 Mar 2021 | 922.70 | 927.00 | 936.00 | 916.80 | 468509 | -0.75% |
| 03 Mar 2021 | 929.65 | 945.40 | 948.00 | 927.00 | 452319 | -0.60% |
| 02 Mar 2021 | 935.25 | 928.90 | 940.00 | 922.75 | 271111 | 1.19% |
| 01 Mar 2021 | 924.25 | 910.10 | 938.95 | 908.30 | 444155 | 0.38% |
| 26 Feb 2021 | 920.75 | 890.00 | 928.80 | 881.00 | 627914 | 2.61% |
| 25 Feb 2021 | 897.35 | 890.00 | 903.35 | 881.00 | 312518 | 1.67% |
| 24 Feb 2021 | 882.60 | 894.80 | 904.60 | 878.45 | 152176 | -1.09% |
| 23 Feb 2021 | 892.30 | 892.70 | 904.80 | 875.05 | 186949 | 0.46% |
| 22 Feb 2021 | 888.25 | 891.50 | 908.65 | 870.00 | 680157 | -1.57% |
| 19 Feb 2021 | 902.40 | 946.95 | 948.80 | 894.80 | 522141 | -4.55% |
| 18 Feb 2021 | 945.45 | 937.00 | 951.90 | 937.00 | 333873 | -1.27% |
| 17 Feb 2021 | 957.60 | 960.90 | 968.00 | 942.30 | 458780 | -0.34% |
| 16 Feb 2021 | 960.90 | 984.00 | 984.00 | 956.05 | 239259 | -1.78% |
| 15 Feb 2021 | 978.30 | 972.25 | 985.95 | 967.00 | 460985 | 1.28% |
| 12 Feb 2021 | 965.90 | 939.70 | 971.15 | 935.25 | 629143 | 3.22% |
| 11 Feb 2021 | 935.80 | 941.00 | 949.00 | 933.00 | 216628 | 0.10% |
| 10 Feb 2021 | 934.90 | 945.45 | 951.00 | 929.10 | 528429 | -0.17% |
| 09 Feb 2021 | 936.45 | 944.70 | 954.55 | 933.00 | 307422 | -0.39% |
| 08 Feb 2021 | 940.10 | 933.00 | 954.85 | 928.80 | 400244 | 0.79% |
| 05 Feb 2021 | 932.70 | 945.05 | 947.95 | 928.10 | 298438 | -1.32% |
| 04 Feb 2021 | 945.20 | 962.80 | 969.40 | 943.40 | 266935 | -1.39% |
| 03 Feb 2021 | 958.55 | 978.00 | 991.55 | 954.15 | 310956 | -1.56% |
| 02 Feb 2021 | 973.75 | 958.20 | 990.30 | 956.15 | 490051 | 1.94% |
| 01 Feb 2021 | 955.20 | 954.70 | 962.00 | 932.00 | 282586 | 0.26% |
| 29 Jan 2021 | 952.70 | 950.00 | 963.00 | 928.00 | 568756 | 0.49% |
| 28 Jan 2021 | 948.10 | 942.00 | 953.50 | 938.00 | 351632 | -0.31% |
| 27 Jan 2021 | 951.05 | 954.60 | 968.00 | 944.00 | 495630 | -1.09% |
| 25 Jan 2021 | 961.50 | 945.40 | 979.00 | 932.55 | 952471 | 2.29% |
| 22 Jan 2021 | 939.95 | 955.00 | 964.30 | 930.50 | 713992 | -0.98% |
| 21 Jan 2021 | 949.25 | 985.00 | 989.00 | 933.70 | 2040256 | -3.14% |
| 20 Jan 2021 | 980.05 | 1029.00 | 1029.00 | 975.55 | 1153098 | -4.91% |
| 19 Jan 2021 | 1030.70 | 1082.00 | 1092.00 | 1026.65 | 693701 | -3.60% |
| 18 Jan 2021 | 1069.15 | 1090.00 | 1096.95 | 1049.00 | 239655 | -1.75% |
| 15 Jan 2021 | 1088.20 | 1090.00 | 1095.00 | 1078.00 | 169466 | -0.21% |
| 14 Jan 2021 | 1090.45 | 1094.00 | 1095.95 | 1073.30 | 120336 | 0.00% |
| 13 Jan 2021 | 1090.50 | 1104.95 | 1120.00 | 1073.10 | 200948 | -0.59% |
| 12 Jan 2021 | 1096.95 | 1081.00 | 1109.00 | 1081.00 | 211626 | 0.47% |
| 11 Jan 2021 | 1091.80 | 1103.00 | 1103.00 | 1082.00 | 159275 | -0.10% |
| 08 Jan 2021 | 1092.90 | 1084.90 | 1109.55 | 1074.50 | 251242 | 1.58% |
| 07 Jan 2021 | 1075.85 | 1076.50 | 1084.00 | 1064.15 | 216182 | 0.52% |
| 06 Jan 2021 | 1070.30 | 1104.40 | 1108.00 | 1054.80 | 237232 | -1.88% |
| 05 Jan 2021 | 1090.80 | 1062.70 | 1094.95 | 1057.25 | 266534 | 2.64% |
| 04 Jan 2021 | 1062.70 | 1045.00 | 1067.90 | 1031.20 | 173998 | 1.93% |
| 01 Jan 2021 | 1042.60 | 1035.00 | 1050.00 | 1034.00 | 64268 | 0.86% |
| 31 Dec 2020 | 1033.75 | 1033.90 | 1054.00 | 1030.00 | 97273 | 0.06% |
| 30 Dec 2020 | 1033.15 | 1050.80 | 1056.90 | 1021.00 | 184497 | -1.46% |
| 29 Dec 2020 | 1048.45 | 1072.50 | 1072.95 | 1045.00 | 144917 | -1.75% |
| 28 Dec 2020 | 1067.15 | 1078.00 | 1090.00 | 1062.50 | 101026 | -0.48% |
| 24 Dec 2020 | 1072.25 | 1075.00 | 1084.50 | 1066.15 | 129829 | 0.89% |
| 23 Dec 2020 | 1062.80 | 1057.00 | 1080.00 | 1050.80 | 139160 | 0.97% |
| 22 Dec 2020 | 1052.60 | 1030.00 | 1063.90 | 998.75 | 210491 | 2.32% |
| 21 Dec 2020 | 1028.70 | 1102.10 | 1133.00 | 981.00 | 303194 | -7.16% |
| 18 Dec 2020 | 1108.05 | 1132.30 | 1142.65 | 1097.50 | 252845 | -1.66% |
| 17 Dec 2020 | 1126.70 | 1111.00 | 1145.00 | 1094.10 | 442360 | 2.02% |
| 16 Dec 2020 | 1104.35 | 1075.00 | 1117.90 | 1066.05 | 317579 | 2.66% |
| 15 Dec 2020 | 1075.75 | 1091.00 | 1091.05 | 1066.00 | 193393 | -1.08% |
| 14 Dec 2020 | 1087.45 | 1096.00 | 1097.00 | 1061.25 | 258038 | 0.16% |
| 11 Dec 2020 | 1085.75 | 1065.00 | 1095.50 | 1065.00 | 680043 | 2.34% |
| 10 Dec 2020 | 1060.90 | 1052.25 | 1070.00 | 1026.05 | 332580 | 0.64% |
| 09 Dec 2020 | 1054.15 | 1035.00 | 1058.00 | 1016.00 | 296380 | 2.27% |
| 08 Dec 2020 | 1030.80 | 1037.90 | 1044.00 | 1010.00 | 261755 | 0.08% |
| 07 Dec 2020 | 1029.95 | 1012.00 | 1056.20 | 1008.60 | 695683 | 1.74% |
| 04 Dec 2020 | 1012.35 | 1019.90 | 1024.85 | 995.00 | 258740 | -0.29% |
| 03 Dec 2020 | 1015.30 | 1000.00 | 1018.00 | 995.00 | 282195 | 2.20% |
| 02 Dec 2020 | 993.45 | 985.00 | 1007.00 | 982.00 | 263060 | 0.99% |
| 01 Dec 2020 | 983.75 | 998.00 | 998.00 | 971.10 | 232479 | -1.44% |
| 27 Nov 2020 | 998.10 | 988.10 | 1019.50 | 988.10 | 726571 | 1.01% |
| 26 Nov 2020 | 988.10 | 981.65 | 997.50 | 975.10 | 169870 | 0.94% |
| 25 Nov 2020 | 978.90 | 995.40 | 999.95 | 974.20 | 163643 | -1.67% |
| 24 Nov 2020 | 995.55 | 1000.00 | 1005.00 | 990.00 | 242263 | 0.24% |
| 23 Nov 2020 | 993.20 | 977.00 | 1000.00 | 968.50 | 271531 | 2.30% |
| 20 Nov 2020 | 970.90 | 977.95 | 981.50 | 962.20 | 134261 | -0.26% |
| 19 Nov 2020 | 973.40 | 960.00 | 975.90 | 960.00 | 111093 | 0.39% |
| 18 Nov 2020 | 969.60 | 966.80 | 974.25 | 960.65 | 117298 | 0.75% |
| 17 Nov 2020 | 962.35 | 992.80 | 992.80 | 960.00 | 322892 | -2.42% |
| 14 Nov 2020 | 986.20 | 994.00 | 994.00 | 982.00 | 56082 | 0.80% |
| 13 Nov 2020 | 978.35 | 968.25 | 979.85 | 964.05 | 154505 | 1.35% |
| 12 Nov 2020 | 965.35 | 960.00 | 970.50 | 952.00 | 193303 | 0.85% |
| 11 Nov 2020 | 957.20 | 939.00 | 964.00 | 939.00 | 273973 | 2.01% |
| 10 Nov 2020 | 938.30 | 975.00 | 979.95 | 937.00 | 356461 | -3.59% |
| 09 Nov 2020 | 973.25 | 996.00 | 996.00 | 970.60 | 276760 | -0.59% |
| 06 Nov 2020 | 979.05 | 994.95 | 995.70 | 976.10 | 115818 | -1.55% |
| 05 Nov 2020 | 994.50 | 1008.75 | 1009.00 | 978.15 | 284152 | -0.69% |
| 04 Nov 2020 | 1001.45 | 999.90 | 1008.00 | 982.15 | 248499 | 0.40% |
| 03 Nov 2020 | 997.50 | 981.00 | 1002.20 | 973.00 | 566071 | 3.15% |
| 02 Nov 2020 | 967.00 | 956.00 | 970.00 | 943.85 | 214200 | 0.25% |
| 30 Oct 2020 | 964.60 | 976.50 | 987.00 | 960.05 | 127359 | -0.57% |
| 29 Oct 2020 | 970.10 | 950.00 | 982.35 | 942.20 | 244510 | 0.72% |
| 28 Oct 2020 | 963.20 | 960.85 | 965.75 | 951.00 | 244507 | 0.24% |
| 27 Oct 2020 | 960.85 | 966.00 | 971.70 | 940.10 | 212091 | 0.05% |
| 26 Oct 2020 | 960.35 | 980.00 | 984.00 | 945.00 | 428517 | -1.38% |
| 23 Oct 2020 | 973.75 | 1025.00 | 1032.00 | 965.10 | 891483 | -3.79% |
| 22 Oct 2020 | 1012.10 | 999.50 | 1015.60 | 990.00 | 536640 | 1.68% |
| 21 Oct 2020 | 995.40 | 982.05 | 1002.00 | 975.00 | 490843 | 1.41% |
| 20 Oct 2020 | 981.60 | 975.50 | 989.40 | 961.00 | 267861 | 0.93% |
| 19 Oct 2020 | 972.60 | 962.80 | 976.50 | 952.55 | 335557 | 1.18% |
| 16 Oct 2020 | 961.25 | 958.80 | 969.00 | 932.00 | 157938 | 1.28% |
| 15 Oct 2020 | 949.10 | 960.00 | 961.00 | 941.00 | 194887 | -0.90% |
| 14 Oct 2020 | 957.75 | 964.90 | 972.00 | 945.10 | 235345 | -0.51% |
| 13 Oct 2020 | 962.65 | 948.00 | 968.00 | 941.20 | 242488 | 2.28% |
| 12 Oct 2020 | 941.15 | 959.20 | 960.95 | 931.05 | 184782 | -1.79% |
| 09 Oct 2020 | 958.30 | 961.00 | 976.00 | 943.00 | 406664 | -0.01% |
| 08 Oct 2020 | 958.35 | 980.80 | 984.90 | 952.00 | 576324 | -2.29% |
| 07 Oct 2020 | 980.80 | 1003.80 | 1016.45 | 975.00 | 552475 | -1.65% |
| 06 Oct 2020 | 997.25 | 981.00 | 1002.80 | 962.65 | 428365 | 2.52% |
| 05 Oct 2020 | 972.70 | 935.00 | 978.95 | 935.00 | 312789 | 4.96% |
| 01 Oct 2020 | 926.70 | 947.00 | 958.40 | 918.10 | 260059 | -1.21% |
| 30 Sep 2020 | 938.05 | 955.00 | 964.00 | 933.25 | 214515 | -1.27% |
| 29 Sep 2020 | 950.15 | 989.00 | 996.00 | 945.00 | 368134 | -3.60% |
| 28 Sep 2020 | 985.60 | 956.75 | 989.00 | 956.00 | 463411 | 3.19% |
| 25 Sep 2020 | 955.10 | 959.75 | 959.75 | 930.10 | 307458 | 2.67% |
| 24 Sep 2020 | 930.25 | 908.00 | 948.00 | 881.00 | 596529 | 1.69% |
| 23 Sep 2020 | 914.80 | 923.00 | 932.75 | 894.00 | 285430 | -0.30% |
| 22 Sep 2020 | 917.55 | 929.00 | 940.00 | 865.85 | 547686 | -0.32% |
| 21 Sep 2020 | 920.45 | 970.00 | 976.00 | 905.65 | 482877 | -4.47% |
| 18 Sep 2020 | 963.55 | 978.75 | 984.00 | 952.25 | 1064148 | -0.98% |
| 17 Sep 2020 | 973.10 | 964.90 | 986.00 | 960.00 | 528836 | 0.72% |
| 16 Sep 2020 | 966.10 | 917.50 | 975.00 | 917.00 | 769844 | 4.25% |
| 15 Sep 2020 | 926.75 | 915.00 | 952.00 | 912.20 | 678772 | 1.64% |
| 14 Sep 2020 | 911.80 | 922.50 | 926.60 | 905.05 | 425085 | 0.06% |
| 11 Sep 2020 | 911.25 | 909.75 | 923.85 | 908.00 | 208705 | -0.36% |
| 10 Sep 2020 | 914.50 | 924.00 | 939.00 | 902.50 | 328898 | -0.49% |
| 09 Sep 2020 | 919.00 | 910.00 | 923.95 | 892.85 | 431542 | -0.40% |
| 08 Sep 2020 | 922.70 | 925.40 | 941.00 | 916.60 | 389145 | 0.45% |
| 07 Sep 2020 | 918.60 | 935.00 | 935.50 | 907.80 | 457183 | -0.98% |
| 04 Sep 2020 | 927.65 | 940.00 | 952.10 | 916.85 | 336332 | -3.58% |
| 03 Sep 2020 | 962.10 | 937.95 | 985.75 | 935.25 | 630720 | 3.42% |
| 02 Sep 2020 | 930.30 | 915.00 | 938.55 | 908.25 | 408812 | 1.29% |
| 01 Sep 2020 | 918.45 | 940.00 | 940.00 | 905.60 | 554591 | -2.51% |
| 31 Aug 2020 | 942.10 | 999.00 | 999.45 | 929.75 | 487730 | -4.74% |
| 28 Aug 2020 | 988.95 | 1009.90 | 1019.00 | 984.10 | 435188 | -1.02% |
| 27 Aug 2020 | 999.10 | 995.80 | 1025.00 | 993.00 | 496574 | 0.81% |
| 26 Aug 2020 | 991.05 | 1005.00 | 1005.75 | 988.00 | 254757 | -0.62% |
| 25 Aug 2020 | 997.25 | 1016.15 | 1017.35 | 990.00 | 279679 | -1.09% |
| 24 Aug 2020 | 1008.25 | 1010.10 | 1033.80 | 1001.35 | 449800 | 0.89% |
| 21 Aug 2020 | 999.40 | 992.10 | 1020.00 | 992.10 | 579746 | 1.84% |
| 20 Aug 2020 | 981.30 | 995.00 | 1014.00 | 977.50 | 750495 | -1.33% |
| 19 Aug 2020 | 994.55 | 1016.00 | 1024.90 | 992.20 | 393085 | -1.47% |
| 18 Aug 2020 | 1009.35 | 1006.25 | 1019.00 | 1000.75 | 315208 | 0.86% |
| 17 Aug 2020 | 1000.75 | 1040.00 | 1049.00 | 996.00 | 505433 | -3.60% |
| 14 Aug 2020 | 1038.10 | 1083.70 | 1086.90 | 1025.00 | 476596 | -3.70% |
| 13 Aug 2020 | 1077.95 | 1084.95 | 1107.00 | 1071.60 | 414168 | 0.36% |
| 12 Aug 2020 | 1074.10 | 1071.10 | 1088.25 | 1056.75 | 396967 | -0.65% |
| 11 Aug 2020 | 1081.10 | 1096.00 | 1117.30 | 1070.25 | 432401 | -0.52% |
| 10 Aug 2020 | 1086.75 | 1059.00 | 1098.15 | 1056.00 | 535565 | 3.39% |
| 07 Aug 2020 | 1051.15 | 1103.00 | 1128.90 | 1045.00 | 1323116 | -2.82% |
| 06 Aug 2020 | 1081.70 | 1005.00 | 1103.00 | 989.00 | 1319511 | 7.67% |
| 05 Aug 2020 | 1004.65 | 1025.35 | 1032.00 | 1001.55 | 469593 | -1.30% |
| 04 Aug 2020 | 1017.90 | 982.50 | 1036.15 | 982.10 | 920517 | 3.33% |
| 03 Aug 2020 | 985.05 | 985.00 | 997.75 | 975.05 | 577126 | 0.00% |
| 31 Jul 2020 | 985.05 | 992.00 | 1004.95 | 977.50 | 665168 | -0.15% |
| 30 Jul 2020 | 986.50 | 984.95 | 1013.00 | 981.00 | 660962 | 0.62% |
| 29 Jul 2020 | 980.40 | 972.00 | 989.95 | 969.00 | 360716 | 0.26% |
| 28 Jul 2020 | 977.85 | 970.00 | 982.00 | 963.00 | 424039 | 1.41% |
| 27 Jul 2020 | 964.25 | 984.00 | 989.05 | 955.00 | 442878 | -1.63% |
| 24 Jul 2020 | 980.20 | 965.95 | 989.95 | 965.00 | 710783 | 2.02% |
| 23 Jul 2020 | 960.80 | 1016.95 | 1028.85 | 951.00 | 1648148 | -3.93% |
| 22 Jul 2020 | 1000.15 | 1005.00 | 1045.00 | 988.00 | 2595484 | 0.49% |
| 21 Jul 2020 | 995.30 | 1024.80 | 1026.00 | 986.00 | 457496 | -1.60% |
| 20 Jul 2020 | 1011.45 | 985.70 | 1040.00 | 985.00 | 942698 | 3.54% |
| 17 Jul 2020 | 976.90 | 975.00 | 990.00 | 962.00 | 324956 | 0.75% |
| 16 Jul 2020 | 969.60 | 951.95 | 988.00 | 946.00 | 451820 | 2.51% |
| 15 Jul 2020 | 945.90 | 957.00 | 965.00 | 940.10 | 223229 | -0.38% |
| 14 Jul 2020 | 949.50 | 947.90 | 969.95 | 942.10 | 262735 | 0.63% |
| 13 Jul 2020 | 943.55 | 951.00 | 970.00 | 935.50 | 264209 | 0.23% |
| 10 Jul 2020 | 941.40 | 933.95 | 954.00 | 920.65 | 238883 | 0.83% |
| 09 Jul 2020 | 933.65 | 933.00 | 959.00 | 928.85 | 334954 | 0.27% |
| 08 Jul 2020 | 931.10 | 921.00 | 943.90 | 915.50 | 420737 | 1.80% |
| 07 Jul 2020 | 914.60 | 891.95 | 926.80 | 886.10 | 479823 | 3.05% |
| 06 Jul 2020 | 887.50 | 896.00 | 907.95 | 880.00 | 223195 | -1.08% |
| 03 Jul 2020 | 897.20 | 907.00 | 907.00 | 895.00 | 115782 | -0.32% |
| 02 Jul 2020 | 900.10 | 914.00 | 914.70 | 895.00 | 190233 | -0.67% |
| 01 Jul 2020 | 906.20 | 916.90 | 928.95 | 888.00 | 410457 | -0.72% |
| 30 Jun 2020 | 912.80 | 900.50 | 924.00 | 885.05 | 255772 | 1.88% |
| 29 Jun 2020 | 896.00 | 902.00 | 909.00 | 874.00 | 226106 | -0.68% |
| 26 Jun 2020 | 902.10 | 918.85 | 920.00 | 897.25 | 112792 | -1.33% |
| 25 Jun 2020 | 914.25 | 890.00 | 919.90 | 883.50 | 156828 | 1.69% |
| 24 Jun 2020 | 899.05 | 929.55 | 934.00 | 880.00 | 275743 | -2.79% |
| 23 Jun 2020 | 924.90 | 945.85 | 946.80 | 921.00 | 268686 | -1.35% |
| 22 Jun 2020 | 937.60 | 951.00 | 983.15 | 930.80 | 644832 | -0.94% |
| 19 Jun 2020 | 946.50 | 913.40 | 951.00 | 905.30 | 682717 | 4.22% |
| 18 Jun 2020 | 908.20 | 919.00 | 925.00 | 901.50 | 237778 | -1.11% |
| 17 Jun 2020 | 918.35 | 908.00 | 932.80 | 905.05 | 330953 | 1.13% |
| 16 Jun 2020 | 908.05 | 900.90 | 943.80 | 895.25 | 1376446 | 2.03% |
| 15 Jun 2020 | 889.95 | 858.00 | 900.00 | 850.20 | 665238 | 4.22% |
| 12 Jun 2020 | 853.90 | 816.25 | 859.00 | 813.00 | 300437 | 1.11% |
| 11 Jun 2020 | 844.50 | 859.85 | 876.85 | 837.85 | 441090 | -1.45% |
| 10 Jun 2020 | 856.90 | 804.50 | 863.50 | 802.15 | 647061 | 7.03% |
| 09 Jun 2020 | 800.60 | 839.00 | 849.00 | 791.25 | 574819 | -3.99% |
| 08 Jun 2020 | 833.90 | 860.95 | 860.95 | 831.00 | 245569 | -2.27% |
| 05 Jun 2020 | 853.25 | 843.85 | 858.75 | 840.00 | 157987 | 1.86% |
| 04 Jun 2020 | 837.65 | 850.10 | 868.00 | 828.05 | 309462 | -1.84% |
| 03 Jun 2020 | 853.35 | 857.90 | 862.45 | 838.85 | 393980 | 0.35% |
| 02 Jun 2020 | 850.40 | 855.50 | 859.40 | 848.00 | 206772 | -0.14% |
| 01 Jun 2020 | 851.60 | 875.10 | 877.00 | 845.85 | 317586 | -2.24% |
| 29 May 2020 | 871.15 | 858.25 | 879.95 | 849.10 | 295355 | 1.16% |
| 28 May 2020 | 861.20 | 837.50 | 868.00 | 827.00 | 395030 | 3.17% |
| 27 May 2020 | 834.70 | 871.90 | 871.90 | 826.70 | 485836 | -3.59% |
| 26 May 2020 | 865.75 | 908.80 | 911.00 | 852.20 | 536031 | -3.60% |
| 22 May 2020 | 898.05 | 900.00 | 914.40 | 861.10 | 808034 | 0.12% |
| 21 May 2020 | 897.00 | 875.00 | 915.00 | 860.00 | 329099 | 3.07% |
| 20 May 2020 | 870.30 | 867.80 | 882.00 | 856.65 | 112008 | 0.96% |
| 19 May 2020 | 862.00 | 887.00 | 888.40 | 850.00 | 249611 | -2.21% |
| 18 May 2020 | 881.50 | 878.90 | 900.00 | 851.00 | 525923 | 0.96% |
| 15 May 2020 | 873.15 | 850.00 | 887.35 | 850.00 | 751350 | 3.22% |
| 14 May 2020 | 845.95 | 799.95 | 855.75 | 791.95 | 697327 | 5.75% |
| 13 May 2020 | 799.95 | 812.00 | 824.00 | 785.00 | 211613 | -0.42% |
| 12 May 2020 | 803.35 | 780.40 | 810.00 | 779.00 | 471230 | 3.35% |
| 11 May 2020 | 777.30 | 774.70 | 790.00 | 769.00 | 254885 | 1.30% |
| 08 May 2020 | 767.30 | 814.40 | 814.40 | 761.00 | 312537 | -4.33% |
| 07 May 2020 | 802.05 | 778.85 | 811.00 | 771.00 | 503310 | 3.10% |
| 06 May 2020 | 777.90 | 759.90 | 784.70 | 751.80 | 753265 | 3.61% |
| 05 May 2020 | 750.80 | 762.95 | 783.00 | 741.00 | 480970 | -0.27% |
| 04 May 2020 | 752.85 | 741.00 | 774.40 | 731.00 | 915896 | 1.26% |
| 30 Apr 2020 | 743.50 | 774.00 | 795.00 | 733.00 | 407025 | -2.47% |
| 29 Apr 2020 | 762.35 | 764.45 | 784.00 | 756.15 | 527204 | 0.07% |
| 28 Apr 2020 | 761.85 | 835.00 | 835.00 | 758.20 | 810661 | -6.78% |
| 27 Apr 2020 | 817.30 | 779.00 | 839.00 | 765.00 | 2271528 | 7.51% |
| 24 Apr 2020 | 760.20 | 705.80 | 801.90 | 705.00 | 4758686 | 8.81% |
| 23 Apr 2020 | 698.65 | 643.80 | 710.10 | 640.75 | 1738405 | 9.57% |
| 22 Apr 2020 | 637.60 | 625.00 | 644.00 | 614.20 | 161973 | 3.18% |
| 21 Apr 2020 | 617.95 | 610.00 | 643.00 | 599.15 | 349031 | -0.11% |
| 20 Apr 2020 | 618.60 | 627.70 | 642.00 | 612.50 | 183621 | 0.22% |
| 17 Apr 2020 | 617.25 | 640.00 | 648.00 | 611.65 | 115938 | -2.20% |
| 16 Apr 2020 | 631.15 | 635.00 | 660.00 | 620.00 | 118948 | -1.46% |
| 15 Apr 2020 | 640.50 | 684.40 | 700.00 | 633.00 | 325017 | -5.87% |
| 13 Apr 2020 | 680.45 | 683.10 | 709.00 | 662.50 | 943189 | 2.62% |
| 09 Apr 2020 | 663.10 | 637.70 | 709.00 | 637.65 | 437090 | 3.47% |
| 08 Apr 2020 | 640.85 | 630.00 | 702.65 | 615.50 | 540272 | 5.02% |
| 07 Apr 2020 | 610.20 | 574.70 | 625.00 | 549.75 | 390281 | 13.83% |
| 03 Apr 2020 | 536.05 | 540.30 | 549.80 | 522.35 | 171739 | 0.49% |
| 01 Apr 2020 | 533.45 | 543.00 | 545.00 | 519.00 | 142618 | -0.15% |
| 31 Mar 2020 | 534.25 | 527.00 | 543.90 | 501.85 | 74421 | 2.19% |
| 30 Mar 2020 | 522.80 | 506.10 | 532.80 | 506.10 | 25410 | -2.80% |
| 27 Mar 2020 | 537.85 | 540.00 | 546.60 | 519.40 | 65935 | 0.19% |
| 26 Mar 2020 | 536.85 | 505.00 | 541.00 | 480.00 | 75276 | 5.03% |
| 25 Mar 2020 | 511.15 | 500.25 | 524.00 | 481.10 | 172906 | 2.18% |
| 24 Mar 2020 | 500.25 | 475.00 | 512.00 | 446.00 | 177654 | 12.31% |
| 23 Mar 2020 | 445.40 | 500.50 | 518.35 | 434.80 | 156564 | -18.05% |
| 20 Mar 2020 | 543.50 | 501.95 | 554.00 | 496.10 | 133637 | 9.93% |
| 19 Mar 2020 | 494.40 | 450.10 | 508.05 | 450.10 | 156354 | 1.69% |
| 18 Mar 2020 | 486.20 | 537.10 | 543.90 | 465.50 | 293760 | -9.29% |
| 17 Mar 2020 | 536.00 | 542.40 | 547.00 | 518.15 | 238402 | -0.17% |
| 16 Mar 2020 | 536.90 | 545.00 | 566.45 | 512.35 | 251393 | -6.49% |
| 13 Mar 2020 | 574.15 | 540.00 | 596.70 | 500.00 | 216730 | -0.70% |
| 12 Mar 2020 | 578.20 | 600.25 | 603.90 | 567.25 | 283458 | -7.19% |
| 11 Mar 2020 | 623.00 | 625.00 | 640.00 | 597.95 | 294958 | -0.31% |
| 09 Mar 2020 | 624.95 | 609.95 | 630.30 | 599.85 | 173154 | -0.15% |
| 06 Mar 2020 | 625.90 | 624.00 | 630.55 | 595.05 | 116876 | -1.23% |
| 05 Mar 2020 | 633.70 | 656.00 | 656.00 | 627.10 | 212163 | -2.33% |
| 04 Mar 2020 | 648.80 | 669.90 | 670.00 | 635.00 | 298227 | -1.88% |
| 03 Mar 2020 | 661.20 | 656.10 | 676.90 | 640.00 | 191933 | 0.75% |
| 02 Mar 2020 | 656.25 | 631.00 | 668.60 | 631.00 | 157216 | 4.17% |
| 28 Feb 2020 | 629.95 | 646.80 | 646.80 | 613.00 | 187570 | -3.46% |
| 27 Feb 2020 | 652.50 | 649.85 | 661.00 | 644.85 | 114273 | 0.76% |
| 26 Feb 2020 | 647.55 | 647.00 | 664.00 | 645.05 | 150491 | 0.15% |
| 25 Feb 2020 | 646.60 | 653.00 | 666.20 | 641.60 | 90460 | -0.61% |
| 24 Feb 2020 | 650.55 | 660.00 | 662.95 | 643.05 | 141948 | -2.11% |
| 20 Feb 2020 | 664.60 | 685.00 | 685.00 | 661.20 | 285912 | -1.48% |
| 19 Feb 2020 | 674.60 | 650.00 | 683.70 | 640.25 | 481687 | 4.60% |
| 18 Feb 2020 | 644.95 | 644.00 | 649.00 | 636.65 | 109830 | 0.15% |
| 17 Feb 2020 | 644.00 | 648.00 | 654.20 | 637.65 | 119579 | 0.10% |
| 14 Feb 2020 | 643.35 | 642.00 | 653.00 | 638.00 | 276921 | 0.66% |
| 13 Feb 2020 | 639.15 | 648.85 | 657.00 | 636.00 | 263542 | -1.55% |
| 12 Feb 2020 | 649.20 | 650.00 | 659.00 | 642.70 | 321126 | 0.01% |
| 11 Feb 2020 | 649.15 | 640.15 | 654.00 | 640.15 | 144075 | 0.96% |
| 10 Feb 2020 | 643.00 | 644.95 | 647.90 | 633.05 | 136228 | -0.40% |
| 07 Feb 2020 | 645.55 | 644.40 | 660.00 | 636.15 | 476521 | 0.87% |
| 06 Feb 2020 | 640.00 | 626.50 | 652.00 | 626.50 | 469375 | 2.38% |
| 05 Feb 2020 | 625.10 | 616.00 | 635.95 | 613.00 | 364585 | 1.23% |
| 04 Feb 2020 | 617.50 | 624.05 | 634.80 | 614.90 | 146448 | -1.05% |
| 03 Feb 2020 | 624.05 | 619.30 | 638.00 | 607.05 | 145598 | 0.23% |
| 01 Feb 2020 | 622.60 | 622.00 | 635.00 | 603.15 | 160198 | -1.28% |
| 31 Jan 2020 | 630.70 | 643.50 | 643.50 | 627.05 | 73427 | -1.43% |
| 30 Jan 2020 | 639.85 | 637.50 | 643.55 | 622.20 | 282547 | 0.84% |
| 29 Jan 2020 | 634.55 | 633.00 | 644.00 | 630.05 | 699062 | 0.34% |
| 28 Jan 2020 | 632.40 | 616.00 | 640.00 | 616.00 | 1062432 | 2.90% |
| 27 Jan 2020 | 614.60 | 590.00 | 633.50 | 590.00 | 1081047 | 4.20% |
| 24 Jan 2020 | 589.85 | 589.00 | 600.00 | 586.50 | 191990 | 0.18% |
| 23 Jan 2020 | 588.80 | 598.00 | 598.00 | 583.60 | 408209 | -0.24% |
| 22 Jan 2020 | 590.20 | 602.00 | 605.00 | 585.25 | 549485 | -1.57% |
| 21 Jan 2020 | 599.60 | 597.40 | 601.00 | 585.10 | 668657 | 0.20% |
| 20 Jan 2020 | 598.40 | 605.00 | 611.80 | 594.00 | 886863 | -0.54% |
| 17 Jan 2020 | 601.65 | 583.00 | 608.50 | 580.20 | 331274 | 3.08% |
| 16 Jan 2020 | 583.65 | 569.00 | 593.25 | 567.05 | 190455 | 3.13% |
| 15 Jan 2020 | 565.95 | 565.00 | 576.05 | 564.00 | 95597 | 0.68% |
| 14 Jan 2020 | 562.10 | 560.00 | 570.00 | 558.40 | 351471 | 0.60% |
| 13 Jan 2020 | 558.75 | 553.50 | 566.75 | 553.00 | 614351 | 0.15% |
| 10 Jan 2020 | 557.90 | 563.00 | 563.00 | 552.50 | 31869 | -0.06% |
| 09 Jan 2020 | 558.25 | 564.90 | 568.40 | 556.00 | 70444 | 0.89% |
| 08 Jan 2020 | 553.35 | 550.00 | 564.80 | 547.85 | 52480 | -0.57% |
| 07 Jan 2020 | 556.55 | 566.10 | 574.90 | 554.10 | 38931 | -1.79% |
| 06 Jan 2020 | 566.70 | 563.90 | 578.00 | 545.60 | 43802 | 0.54% |
| 03 Jan 2020 | 563.65 | 563.90 | 569.00 | 558.20 | 17141 | 0.32% |
| 02 Jan 2020 | 561.85 | 552.50 | 563.10 | 551.60 | 37424 | 2.02% |
| 01 Jan 2020 | 550.70 | 575.80 | 575.80 | 547.45 | 35709 | -3.61% |
| 31 Dec 2019 | 571.30 | 576.85 | 595.00 | 568.00 | 64864 | -0.96% |
| 30 Dec 2019 | 576.85 | 565.95 | 581.05 | 565.65 | 49776 | 1.98% |
| 27 Dec 2019 | 565.65 | 545.50 | 569.95 | 545.50 | 53365 | 3.59% |
| 26 Dec 2019 | 546.05 | 549.00 | 555.00 | 545.05 | 20347 | -0.03% |
| 24 Dec 2019 | 546.20 | 531.35 | 551.00 | 531.35 | 51483 | 0.90% |
| 23 Dec 2019 | 541.35 | 547.35 | 553.30 | 538.55 | 31696 | -1.16% |
| 20 Dec 2019 | 547.70 | 551.00 | 553.95 | 546.00 | 36358 | -0.80% |
| 19 Dec 2019 | 552.10 | 558.00 | 558.85 | 550.00 | 18645 | -0.65% |
| 18 Dec 2019 | 555.70 | 557.00 | 563.05 | 545.00 | 54728 | 0.74% |
| 17 Dec 2019 | 551.60 | 543.00 | 559.05 | 543.00 | 49264 | 0.92% |
| 16 Dec 2019 | 546.55 | 554.10 | 560.70 | 540.40 | 40521 | -0.94% |
| 13 Dec 2019 | 551.75 | 551.45 | 554.95 | 550.00 | 19857 | 0.30% |
| 12 Dec 2019 | 550.10 | 551.25 | 554.50 | 548.55 | 101313 | -0.68% |
| 11 Dec 2019 | 553.85 | 554.95 | 559.65 | 545.45 | 22957 | -0.67% |
| 10 Dec 2019 | 557.60 | 554.50 | 562.00 | 550.00 | 61866 | 1.04% |
| 09 Dec 2019 | 551.85 | 562.45 | 571.00 | 550.00 | 52512 | -1.36% |
| 06 Dec 2019 | 559.45 | 563.95 | 563.95 | 555.45 | 39926 | -0.04% |
| 05 Dec 2019 | 559.70 | 557.65 | 562.05 | 550.25 | 21018 | -0.01% |
| 04 Dec 2019 | 559.75 | 564.00 | 565.00 | 558.05 | 60942 | -0.09% |
| 03 Dec 2019 | 560.25 | 563.00 | 573.55 | 556.55 | 359855 | 0.75% |
| 02 Dec 2019 | 556.10 | 555.00 | 560.00 | 550.25 | 82126 | 0.76% |
| 29 Nov 2019 | 551.90 | 567.00 | 577.10 | 549.00 | 58260 | -2.71% |
| 28 Nov 2019 | 567.30 | 579.80 | 587.60 | 562.10 | 63134 | -2.02% |
| 27 Nov 2019 | 579.00 | 555.10 | 585.00 | 555.10 | 830358 | 4.31% |
| 26 Nov 2019 | 555.05 | 554.80 | 562.40 | 550.00 | 133663 | 0.94% |
| 25 Nov 2019 | 549.90 | 550.00 | 554.00 | 547.20 | 545342 | 0.83% |
| 22 Nov 2019 | 545.40 | 551.00 | 560.00 | 542.55 | 97118 | -0.44% |
| 21 Nov 2019 | 547.80 | 545.00 | 559.00 | 543.20 | 183394 | -0.01% |
| 20 Nov 2019 | 547.85 | 546.00 | 556.00 | 542.15 | 28179 | -0.30% |
| 19 Nov 2019 | 549.50 | 548.40 | 561.75 | 548.40 | 20211 | 0.29% |
| 18 Nov 2019 | 547.90 | 556.00 | 561.40 | 544.00 | 36849 | -1.73% |
| 15 Nov 2019 | 557.55 | 565.95 | 569.95 | 555.75 | 45291 | -1.36% |
| 14 Nov 2019 | 565.25 | 565.95 | 572.00 | 556.85 | 43114 | -0.81% |
| 13 Nov 2019 | 569.85 | 575.00 | 575.00 | 560.05 | 227990 | -0.77% |
| 11 Nov 2019 | 574.25 | 580.40 | 582.00 | 572.50 | 42804 | -0.49% |
| 08 Nov 2019 | 577.05 | 577.25 | 586.45 | 571.30 | 82911 | 0.10% |
| 07 Nov 2019 | 576.45 | 578.00 | 581.50 | 575.00 | 48519 | -0.15% |
| 06 Nov 2019 | 577.30 | 583.50 | 589.40 | 569.90 | 251852 | -0.43% |
| 05 Nov 2019 | 579.80 | 581.70 | 584.00 | 571.60 | 215675 | 0.10% |
| 04 Nov 2019 | 579.20 | 575.30 | 589.00 | 572.25 | 149301 | 1.49% |
| 01 Nov 2019 | 570.70 | 550.00 | 581.90 | 546.00 | 423092 | 3.75% |
| 31 Oct 2019 | 550.05 | 552.95 | 561.90 | 548.65 | 163484 | 0.59% |
| 30 Oct 2019 | 546.85 | 540.20 | 554.75 | 540.10 | 61786 | 0.90% |
| 29 Oct 2019 | 541.95 | 535.10 | 548.00 | 535.10 | 357959 | 0.36% |
| 27 Oct 2019 | 540.00 | 531.20 | 547.05 | 531.20 | 19553 | 0.06% |
| 25 Oct 2019 | 539.65 | 554.10 | 564.00 | 532.55 | 935420 | -0.60% |
| 24 Oct 2019 | 542.90 | 541.00 | 550.00 | 531.00 | 45884 | 1.14% |
| 23 Oct 2019 | 536.80 | 538.00 | 545.00 | 530.10 | 16014 | -0.30% |
| 22 Oct 2019 | 538.40 | 544.00 | 547.00 | 530.00 | 31683 | -1.03% |
| 18 Oct 2019 | 544.00 | 550.00 | 565.00 | 535.00 | 73661 | -0.93% |
| 17 Oct 2019 | 549.10 | 524.20 | 552.90 | 522.50 | 35149 | 5.03% |
| 16 Oct 2019 | 522.80 | 527.80 | 535.95 | 520.50 | 25681 | -1.04% |
| 15 Oct 2019 | 528.30 | 532.40 | 539.90 | 524.25 | 30995 | -1.34% |
| 14 Oct 2019 | 535.45 | 540.00 | 548.00 | 532.00 | 12152 | -1.88% |
| 11 Oct 2019 | 545.70 | 540.50 | 551.00 | 531.10 | 58529 | 1.04% |
| 10 Oct 2019 | 540.10 | 537.30 | 547.80 | 531.80 | 29907 | 0.52% |
| 09 Oct 2019 | 537.30 | 539.95 | 545.00 | 530.10 | 15651 | 0.83% |
| 07 Oct 2019 | 532.90 | 555.40 | 555.40 | 512.85 | 36200 | -2.94% |
| 04 Oct 2019 | 549.05 | 530.00 | 563.00 | 525.00 | 236615 | 4.40% |
| 03 Oct 2019 | 525.90 | 522.00 | 532.30 | 517.00 | 22307 | 1.69% |
| 01 Oct 2019 | 517.15 | 509.40 | 519.70 | 509.35 | 39092 | 1.52% |
| 30 Sep 2019 | 509.40 | 507.00 | 520.70 | 505.10 | 9559 | -0.87% |
| 27 Sep 2019 | 513.85 | 513.25 | 526.45 | 512.55 | 5655 | -2.03% |
| 26 Sep 2019 | 524.50 | 520.00 | 528.00 | 517.05 | 8399 | 1.38% |
| 25 Sep 2019 | 517.35 | 533.05 | 535.50 | 513.35 | 12732 | -2.95% |
| 24 Sep 2019 | 533.05 | 543.70 | 543.70 | 529.00 | 15284 | -0.96% |
| 23 Sep 2019 | 538.20 | 510.00 | 568.10 | 510.00 | 141194 | 3.89% |
| 20 Sep 2019 | 518.05 | 511.00 | 523.00 | 508.25 | 24586 | 1.14% |
| 19 Sep 2019 | 512.20 | 521.00 | 523.20 | 507.05 | 17685 | -1.60% |
| 18 Sep 2019 | 520.55 | 497.65 | 525.75 | 495.20 | 95305 | 5.15% |
| 17 Sep 2019 | 495.05 | 505.00 | 510.75 | 492.00 | 40820 | -1.99% |
| 16 Sep 2019 | 505.10 | 504.00 | 510.90 | 498.70 | 23186 | -0.58% |
| 13 Sep 2019 | 508.05 | 511.20 | 513.50 | 503.75 | 7902 | -0.54% |
| 12 Sep 2019 | 510.80 | 504.60 | 513.00 | 504.60 | 12065 | 1.41% |
| 11 Sep 2019 | 503.70 | 498.00 | 504.85 | 498.00 | 7361 | 1.21% |
| 09 Sep 2019 | 497.70 | 494.95 | 498.90 | 493.60 | 6782 | 0.81% |
| 06 Sep 2019 | 493.70 | 494.45 | 500.00 | 492.30 | 11085 | -0.06% |
| 05 Sep 2019 | 494.00 | 495.00 | 496.15 | 491.80 | 6149 | 0.13% |
| 04 Sep 2019 | 493.35 | 495.50 | 496.95 | 489.00 | 9582 | -0.07% |
| 03 Sep 2019 | 493.70 | 488.35 | 499.65 | 488.35 | 11401 | -0.84% |
| 30 Aug 2019 | 497.90 | 500.30 | 501.80 | 495.65 | 7413 | -0.16% |
| 29 Aug 2019 | 498.70 | 499.95 | 500.00 | 490.00 | 8933 | 0.20% |
| 28 Aug 2019 | 497.70 | 503.80 | 504.80 | 494.10 | 7799 | -0.52% |
| 27 Aug 2019 | 500.30 | 505.00 | 508.00 | 498.00 | 24848 | -0.10% |
| 26 Aug 2019 | 500.80 | 506.00 | 509.00 | 495.95 | 29291 | 0.02% |
| 23 Aug 2019 | 500.70 | 502.50 | 505.00 | 494.00 | 14753 | 0.02% |
| 22 Aug 2019 | 500.60 | 499.00 | 505.15 | 496.00 | 20734 | 0.32% |
| 21 Aug 2019 | 499.00 | 518.00 | 525.55 | 491.00 | 130120 | -2.14% |
| 20 Aug 2019 | 509.90 | 516.00 | 520.05 | 505.15 | 12931 | -1.26% |
| 19 Aug 2019 | 516.40 | 515.00 | 522.85 | 512.55 | 31960 | 0.44% |
| 16 Aug 2019 | 514.15 | 523.40 | 526.15 | 512.30 | 26798 | -1.78% |
| 14 Aug 2019 | 523.45 | 530.00 | 532.75 | 514.30 | 25354 | -1.30% |
| 13 Aug 2019 | 530.35 | 545.65 | 548.00 | 525.00 | 18079 | -2.80% |
| 09 Aug 2019 | 545.65 | 526.30 | 550.00 | 526.30 | 218753 | 3.05% |
| 08 Aug 2019 | 529.50 | 520.00 | 540.00 | 518.00 | 115864 | 1.80% |
| 07 Aug 2019 | 520.15 | 515.40 | 534.00 | 515.40 | 42841 | 0.32% |
| 06 Aug 2019 | 518.50 | 525.50 | 533.95 | 513.80 | 20831 | -1.33% |
| 05 Aug 2019 | 525.50 | 510.05 | 562.15 | 496.65 | 90394 | 2.78% |
| 02 Aug 2019 | 511.30 | 517.35 | 520.45 | 509.05 | 14602 | -1.96% |
| 01 Aug 2019 | 521.50 | 527.95 | 529.70 | 516.30 | 14050 | -0.46% |
| 31 Jul 2019 | 523.90 | 507.00 | 534.05 | 502.50 | 133387 | 3.85% |
| 30 Jul 2019 | 504.50 | 530.90 | 550.00 | 496.55 | 101744 | -4.86% |
| 29 Jul 2019 | 530.25 | 539.00 | 560.00 | 523.00 | 228359 | -1.00% |
| 26 Jul 2019 | 535.60 | 534.80 | 544.00 | 528.05 | 13306 | -0.21% |
| 25 Jul 2019 | 536.75 | 525.05 | 542.95 | 522.70 | 20672 | 1.72% |
| 24 Jul 2019 | 527.65 | 531.00 | 532.10 | 518.25 | 14453 | -0.50% |
| 23 Jul 2019 | 530.30 | 518.20 | 535.85 | 514.00 | 66302 | 3.05% |
| 22 Jul 2019 | 514.60 | 520.50 | 524.40 | 508.50 | 17082 | -1.16% |
| 19 Jul 2019 | 520.65 | 524.40 | 526.95 | 506.95 | 14631 | -0.72% |
| 18 Jul 2019 | 524.40 | 527.00 | 527.95 | 520.05 | 16047 | -0.37% |
| 17 Jul 2019 | 526.35 | 524.00 | 529.95 | 521.00 | 63202 | 0.53% |
| 16 Jul 2019 | 523.60 | 534.00 | 540.20 | 520.00 | 29054 | -2.15% |
| 15 Jul 2019 | 535.10 | 538.50 | 556.50 | 532.65 | 44588 | -1.55% |
| 12 Jul 2019 | 543.50 | 540.35 | 549.00 | 534.50 | 24659 | 0.81% |
| 11 Jul 2019 | 539.15 | 522.45 | 545.40 | 520.70 | 131667 | 2.84% |
| 10 Jul 2019 | 524.25 | 526.30 | 551.90 | 516.30 | 74444 | -1.48% |
| 09 Jul 2019 | 532.15 | 545.00 | 546.00 | 525.05 | 46712 | -1.39% |
| 08 Jul 2019 | 539.65 | 525.65 | 551.80 | 525.65 | 108204 | 1.13% |
| 05 Jul 2019 | 533.60 | 541.00 | 547.70 | 531.10 | 18627 | -1.58% |
| 04 Jul 2019 | 542.15 | 529.55 | 552.10 | 525.00 | 171921 | 2.91% |
| 03 Jul 2019 | 526.80 | 530.00 | 533.95 | 517.20 | 155741 | -0.65% |
| 02 Jul 2019 | 530.25 | 503.85 | 534.90 | 503.85 | 331407 | 5.45% |
| 01 Jul 2019 | 502.85 | 514.00 | 517.95 | 500.00 | 32939 | -1.16% |
| 28 Jun 2019 | 508.75 | 501.00 | 516.70 | 496.05 | 45109 | 2.62% |
| 27 Jun 2019 | 495.75 | 494.75 | 499.95 | 488.15 | 13079 | 1.18% |
| 26 Jun 2019 | 489.95 | 502.00 | 507.00 | 486.00 | 25009 | -2.24% |
| 25 Jun 2019 | 501.20 | 508.45 | 518.00 | 493.65 | 55429 | -0.75% |
| 24 Jun 2019 | 505.00 | 478.00 | 513.65 | 475.00 | 64604 | 6.65% |
| 21 Jun 2019 | 473.50 | 466.10 | 485.00 | 435.15 | 163085 | 2.79% |
| 20 Jun 2019 | 460.65 | 471.00 | 474.65 | 460.00 | 29313 | -2.01% |
| 19 Jun 2019 | 470.10 | 480.05 | 483.50 | 468.00 | 55766 | -2.32% |
| 18 Jun 2019 | 481.25 | 491.65 | 491.65 | 477.05 | 14937 | -1.79% |
| 17 Jun 2019 | 490.00 | 497.90 | 500.00 | 487.50 | 46897 | -1.42% |
| 14 Jun 2019 | 497.05 | 499.00 | 510.40 | 496.00 | 47389 | -0.64% |
| 13 Jun 2019 | 500.25 | 496.00 | 501.55 | 495.05 | 10956 | 0.07% |
| 12 Jun 2019 | 499.90 | 501.00 | 505.00 | 496.05 | 22984 | -0.08% |
| 11 Jun 2019 | 500.30 | 502.85 | 505.00 | 496.05 | 22028 | -0.13% |
| 10 Jun 2019 | 500.95 | 504.45 | 509.00 | 496.20 | 12710 | -0.69% |
| 07 Jun 2019 | 504.45 | 507.50 | 511.00 | 496.30 | 39384 | 0.19% |
| 06 Jun 2019 | 503.50 | 516.00 | 516.00 | 500.10 | 38424 | -1.50% |
| 04 Jun 2019 | 511.15 | 520.00 | 524.00 | 509.00 | 26155 | -1.50% |
| 03 Jun 2019 | 518.95 | 516.25 | 520.00 | 516.25 | 114454 | 0.16% |
| 31 May 2019 | 518.10 | 522.00 | 524.65 | 516.00 | 9176 | -0.22% |
| 30 May 2019 | 519.25 | 522.50 | 528.00 | 517.85 | 14043 | -0.44% |
| 29 May 2019 | 521.55 | 534.50 | 535.10 | 520.15 | 13982 | -2.06% |
| 28 May 2019 | 532.50 | 521.50 | 537.50 | 521.00 | 57545 | 2.55% |
| 27 May 2019 | 519.25 | 524.00 | 524.50 | 517.70 | 21002 | -0.09% |
| 24 May 2019 | 519.70 | 525.00 | 529.95 | 518.50 | 15645 | -1.69% |
