Aptech Ltd
NSE :APTECHT BSE :532475 Sector : Computer EducationBuy, Sell or Hold APTECHT ?
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
APTECHT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 164.26 | 160.99 | 165.55 | 160.99 | 121341 | 2.03% |
| 21 Nov 2024 | 160.99 | 164.50 | 166.82 | 160.01 | 124839 | -2.34% |
| 19 Nov 2024 | 164.85 | 165.69 | 169.95 | 163.60 | 120352 | -0.11% |
| 18 Nov 2024 | 165.03 | 166.00 | 170.00 | 164.41 | 125033 | -0.87% |
| 14 Nov 2024 | 166.48 | 172.85 | 174.97 | 165.48 | 156854 | -3.42% |
| 13 Nov 2024 | 172.37 | 166.00 | 176.00 | 165.09 | 470617 | 3.79% |
| 12 Nov 2024 | 166.07 | 172.30 | 175.80 | 165.21 | 246936 | -3.11% |
| 11 Nov 2024 | 171.40 | 177.21 | 180.50 | 169.26 | 396991 | -3.28% |
| 08 Nov 2024 | 177.21 | 182.50 | 182.50 | 176.50 | 126819 | -2.23% |
| 07 Nov 2024 | 181.25 | 186.90 | 186.90 | 180.35 | 164741 | -3.30% |
| 06 Nov 2024 | 187.43 | 177.00 | 190.90 | 177.00 | 431313 | 6.74% |
| 05 Nov 2024 | 175.60 | 175.10 | 178.27 | 173.29 | 95220 | 0.31% |
| 04 Nov 2024 | 175.05 | 176.75 | 177.34 | 172.85 | 129237 | -1.32% |
| 01 Nov 2024 | 177.39 | 177.45 | 180.95 | 175.55 | 65483 | 0.98% |
| 31 Oct 2024 | 175.66 | 178.16 | 178.69 | 175.00 | 98441 | -1.40% |
| 30 Oct 2024 | 178.16 | 172.00 | 184.00 | 171.99 | 229501 | 2.08% |
| 29 Oct 2024 | 174.53 | 173.99 | 176.12 | 171.47 | 102734 | 0.62% |
| 28 Oct 2024 | 173.46 | 169.75 | 176.12 | 167.58 | 214110 | 2.71% |
| 25 Oct 2024 | 168.88 | 175.13 | 176.68 | 166.60 | 299076 | -3.47% |
| 24 Oct 2024 | 174.95 | 184.00 | 185.00 | 173.98 | 313551 | -4.35% |
| 23 Oct 2024 | 182.90 | 180.87 | 185.00 | 177.00 | 315395 | 1.45% |
| 22 Oct 2024 | 180.28 | 196.70 | 199.44 | 179.42 | 507469 | -8.45% |
| 21 Oct 2024 | 196.92 | 205.00 | 206.48 | 196.00 | 268548 | -3.76% |
| 18 Oct 2024 | 204.62 | 204.40 | 207.66 | 203.00 | 151190 | -0.40% |
| 17 Oct 2024 | 205.45 | 209.90 | 211.08 | 204.56 | 141365 | -1.85% |
| 16 Oct 2024 | 209.32 | 211.90 | 214.42 | 208.61 | 146961 | -1.51% |
| 15 Oct 2024 | 212.52 | 212.20 | 217.90 | 211.11 | 120400 | 0.87% |
| 14 Oct 2024 | 210.69 | 214.83 | 215.76 | 210.22 | 104173 | -1.93% |
| 11 Oct 2024 | 214.83 | 211.65 | 217.00 | 211.65 | 91322 | 0.50% |
| 10 Oct 2024 | 213.76 | 215.59 | 219.70 | 213.38 | 114236 | -0.35% |
| 09 Oct 2024 | 214.51 | 211.00 | 216.00 | 211.00 | 85985 | 2.09% |
| 08 Oct 2024 | 210.12 | 204.00 | 212.00 | 203.50 | 99508 | 2.63% |
| 07 Oct 2024 | 204.74 | 212.05 | 214.00 | 203.10 | 169432 | -3.17% |
| 04 Oct 2024 | 211.44 | 210.00 | 215.69 | 208.50 | 162493 | 0.41% |
| 03 Oct 2024 | 210.58 | 216.00 | 217.80 | 209.72 | 199037 | -3.62% |
| 01 Oct 2024 | 218.48 | 219.60 | 220.44 | 217.85 | 107200 | 0.02% |
| 30 Sep 2024 | 218.43 | 216.50 | 219.65 | 216.49 | 200837 | 0.80% |
| 27 Sep 2024 | 216.70 | 219.55 | 222.00 | 216.00 | 192879 | -0.79% |
| 26 Sep 2024 | 218.43 | 220.80 | 222.80 | 216.80 | 147908 | -0.93% |
| 25 Sep 2024 | 220.48 | 216.98 | 227.65 | 216.51 | 447787 | 1.84% |
| 24 Sep 2024 | 216.49 | 218.50 | 220.71 | 216.05 | 167801 | -0.89% |
| 23 Sep 2024 | 218.44 | 219.95 | 223.50 | 218.00 | 198447 | -0.11% |
| 20 Sep 2024 | 218.68 | 220.00 | 221.89 | 218.00 | 149704 | 0.02% |
| 19 Sep 2024 | 218.64 | 226.65 | 228.00 | 214.95 | 276385 | -2.90% |
| 18 Sep 2024 | 225.18 | 227.60 | 229.50 | 224.10 | 155997 | -1.05% |
| 17 Sep 2024 | 227.56 | 232.48 | 236.50 | 226.22 | 255569 | -1.99% |
| 16 Sep 2024 | 232.17 | 227.00 | 234.80 | 226.26 | 336044 | 2.93% |
| 13 Sep 2024 | 225.56 | 228.80 | 231.54 | 225.00 | 197413 | -0.93% |
| 12 Sep 2024 | 227.68 | 227.90 | 230.34 | 227.01 | 151453 | 0.55% |
| 11 Sep 2024 | 226.43 | 233.99 | 235.50 | 225.10 | 198543 | -3.58% |
| 10 Sep 2024 | 234.83 | 229.25 | 236.55 | 228.25 | 516179 | 2.90% |
| 09 Sep 2024 | 228.21 | 230.00 | 230.00 | 224.22 | 189990 | -1.36% |
| 06 Sep 2024 | 231.35 | 233.90 | 234.61 | 228.06 | 287679 | -0.95% |
| 05 Sep 2024 | 233.56 | 235.10 | 240.40 | 233.01 | 444409 | -0.15% |
| 04 Sep 2024 | 233.92 | 227.70 | 238.40 | 227.70 | 405119 | 1.00% |
| 03 Sep 2024 | 231.60 | 226.00 | 237.00 | 226.00 | 454191 | 2.02% |
| 02 Sep 2024 | 227.02 | 231.80 | 232.00 | 225.00 | 352579 | -1.89% |
| 30 Aug 2024 | 231.39 | 231.15 | 235.50 | 230.50 | 279923 | 0.23% |
| 29 Aug 2024 | 230.87 | 238.00 | 241.82 | 228.79 | 554271 | -2.96% |
| 28 Aug 2024 | 237.90 | 244.70 | 247.25 | 237.00 | 452661 | -2.52% |
| 27 Aug 2024 | 244.04 | 244.13 | 254.00 | 243.11 | 1457685 | 0.75% |
| 26 Aug 2024 | 242.22 | 237.00 | 250.00 | 237.00 | 2349953 | 2.49% |
| 23 Aug 2024 | 236.33 | 231.40 | 240.79 | 231.11 | 1367937 | 2.51% |
| 22 Aug 2024 | 230.55 | 234.90 | 240.00 | 229.00 | 769393 | -1.36% |
| 21 Aug 2024 | 233.74 | 228.00 | 239.00 | 227.68 | 964449 | 2.52% |
| 20 Aug 2024 | 227.99 | 219.99 | 234.00 | 218.01 | 616149 | 4.19% |
| 19 Aug 2024 | 218.82 | 214.99 | 220.90 | 214.66 | 196849 | 2.26% |
| 16 Aug 2024 | 213.99 | 215.90 | 217.70 | 213.01 | 106915 | -0.01% |
| 14 Aug 2024 | 214.01 | 216.95 | 218.44 | 213.46 | 121441 | -0.77% |
| 13 Aug 2024 | 215.66 | 214.51 | 224.50 | 214.00 | 330535 | 0.53% |
| 12 Aug 2024 | 214.52 | 219.46 | 220.00 | 213.10 | 142412 | -2.74% |
| 09 Aug 2024 | 220.57 | 222.00 | 222.87 | 216.81 | 169485 | 0.48% |
| 08 Aug 2024 | 219.51 | 213.10 | 224.73 | 212.10 | 497593 | 2.53% |
| 07 Aug 2024 | 214.10 | 212.00 | 217.68 | 209.90 | 240547 | 2.81% |
| 06 Aug 2024 | 208.24 | 210.15 | 219.48 | 207.49 | 206238 | -0.41% |
| 05 Aug 2024 | 209.10 | 215.00 | 217.50 | 208.00 | 435086 | -6.37% |
| 02 Aug 2024 | 223.32 | 225.60 | 228.00 | 221.83 | 322399 | -1.96% |
| 01 Aug 2024 | 227.79 | 240.00 | 240.00 | 226.00 | 554738 | -4.31% |
| 31 Jul 2024 | 238.04 | 221.90 | 240.80 | 220.44 | 2636812 | 7.96% |
| 30 Jul 2024 | 220.48 | 225.00 | 226.77 | 219.50 | 433335 | -2.04% |
| 29 Jul 2024 | 225.08 | 223.50 | 229.00 | 223.00 | 572596 | 1.18% |
| 26 Jul 2024 | 222.46 | 220.00 | 225.81 | 218.01 | 597543 | 1.73% |
| 25 Jul 2024 | 218.67 | 204.99 | 223.65 | 203.79 | 1521937 | 5.44% |
| 24 Jul 2024 | 207.39 | 205.70 | 211.70 | 205.69 | 301565 | 0.36% |
| 23 Jul 2024 | 206.64 | 207.56 | 217.88 | 199.35 | 1109949 | -0.44% |
| 22 Jul 2024 | 207.56 | 204.21 | 209.90 | 201.41 | 209312 | 1.55% |
| 19 Jul 2024 | 204.39 | 209.49 | 209.49 | 201.80 | 205942 | -2.19% |
| 18 Jul 2024 | 208.96 | 211.00 | 212.79 | 207.80 | 250223 | -1.03% |
| 16 Jul 2024 | 211.14 | 213.50 | 215.13 | 210.50 | 332111 | -0.56% |
| 15 Jul 2024 | 212.33 | 214.39 | 217.46 | 211.10 | 234349 | -0.88% |
| 12 Jul 2024 | 214.22 | 215.90 | 216.80 | 213.90 | 340031 | -0.77% |
| 11 Jul 2024 | 215.89 | 215.00 | 217.97 | 214.24 | 172733 | 0.94% |
| 10 Jul 2024 | 213.89 | 216.60 | 217.99 | 212.50 | 221924 | -0.69% |
| 09 Jul 2024 | 215.37 | 220.90 | 220.95 | 214.50 | 359233 | -1.96% |
| 08 Jul 2024 | 219.67 | 220.29 | 223.14 | 218.35 | 302622 | 0.17% |
| 05 Jul 2024 | 219.30 | 221.00 | 224.95 | 218.50 | 268452 | -0.52% |
| 04 Jul 2024 | 220.45 | 220.80 | 223.89 | 219.17 | 284320 | 0.75% |
| 03 Jul 2024 | 218.80 | 224.70 | 225.90 | 217.98 | 431917 | -2.12% |
| 02 Jul 2024 | 223.54 | 221.20 | 227.39 | 219.61 | 419055 | 1.88% |
| 01 Jul 2024 | 219.41 | 218.70 | 224.45 | 217.34 | 421748 | 0.95% |
| 28 Jun 2024 | 217.35 | 219.50 | 221.98 | 216.10 | 178536 | -0.60% |
| 27 Jun 2024 | 218.66 | 223.10 | 223.80 | 216.40 | 204005 | -1.90% |
| 26 Jun 2024 | 222.90 | 224.28 | 226.43 | 222.00 | 174224 | -0.62% |
| 25 Jun 2024 | 224.28 | 227.45 | 229.95 | 223.47 | 201685 | -0.98% |
| 24 Jun 2024 | 226.50 | 228.00 | 229.43 | 225.40 | 171605 | -0.89% |
| 21 Jun 2024 | 228.53 | 229.75 | 234.41 | 227.90 | 276460 | -0.40% |
| 20 Jun 2024 | 229.44 | 227.80 | 234.49 | 226.60 | 332963 | 1.04% |
| 19 Jun 2024 | 227.08 | 231.55 | 232.20 | 226.15 | 212815 | -1.44% |
| 18 Jun 2024 | 230.39 | 233.30 | 234.89 | 230.00 | 166165 | -0.68% |
| 14 Jun 2024 | 231.96 | 235.70 | 237.77 | 230.35 | 265518 | -1.25% |
| 13 Jun 2024 | 234.90 | 233.99 | 238.30 | 230.50 | 345094 | 1.25% |
| 12 Jun 2024 | 231.99 | 231.00 | 237.00 | 230.65 | 365033 | -0.64% |
| 11 Jun 2024 | 233.49 | 232.20 | 242.15 | 228.40 | 1034489 | 0.48% |
| 10 Jun 2024 | 232.38 | 220.15 | 238.00 | 220.15 | 742804 | 5.34% |
| 07 Jun 2024 | 220.60 | 218.25 | 224.20 | 218.25 | 186627 | 1.17% |
| 06 Jun 2024 | 218.05 | 216.90 | 223.55 | 216.90 | 157747 | 1.23% |
| 05 Jun 2024 | 215.40 | 211.50 | 223.00 | 206.30 | 142362 | 4.89% |
| 04 Jun 2024 | 205.35 | 226.00 | 226.00 | 200.60 | 335154 | -7.21% |
| 03 Jun 2024 | 221.30 | 230.00 | 231.00 | 221.00 | 125108 | -1.54% |
| 31 May 2024 | 224.75 | 224.35 | 226.40 | 222.05 | 154808 | 0.18% |
| 30 May 2024 | 224.35 | 225.00 | 225.80 | 222.35 | 152917 | -0.31% |
| 29 May 2024 | 225.05 | 224.20 | 226.20 | 221.90 | 94022 | -0.07% |
| 28 May 2024 | 225.20 | 225.25 | 225.95 | 223.35 | 241647 | -0.07% |
| 27 May 2024 | 225.35 | 224.80 | 227.65 | 223.25 | 184183 | 0.58% |
| 24 May 2024 | 224.05 | 224.70 | 229.90 | 223.05 | 176401 | -0.40% |
| 23 May 2024 | 224.95 | 223.00 | 229.00 | 223.00 | 147998 | 0.65% |
| 22 May 2024 | 223.50 | 224.00 | 228.30 | 222.70 | 219279 | -0.07% |
| 21 May 2024 | 223.65 | 223.50 | 225.25 | 220.80 | 99218 | 0.07% |
| 18 May 2024 | 223.50 | 224.60 | 224.95 | 222.10 | 25009 | 0.31% |
| 17 May 2024 | 222.80 | 221.80 | 224.45 | 221.00 | 179801 | 1.30% |
| 16 May 2024 | 219.95 | 220.40 | 223.95 | 218.90 | 171419 | 0.30% |
| 15 May 2024 | 219.30 | 224.00 | 225.95 | 218.50 | 194652 | -1.55% |
| 14 May 2024 | 222.75 | 221.00 | 225.00 | 220.45 | 126379 | 1.90% |
| 13 May 2024 | 218.60 | 224.05 | 225.35 | 215.30 | 278779 | -2.00% |
| 10 May 2024 | 223.05 | 227.65 | 229.70 | 222.10 | 221619 | -2.94% |
| 09 May 2024 | 229.80 | 235.80 | 237.40 | 228.70 | 159071 | -1.88% |
| 08 May 2024 | 234.20 | 233.70 | 237.50 | 232.60 | 120563 | 0.73% |
| 07 May 2024 | 232.50 | 234.45 | 239.65 | 228.95 | 284093 | -0.36% |
| 06 May 2024 | 233.35 | 239.50 | 242.20 | 230.30 | 292989 | -2.43% |
| 03 May 2024 | 239.15 | 242.00 | 246.75 | 238.00 | 953180 | -7.56% |
| 02 May 2024 | 258.70 | 260.40 | 264.90 | 255.40 | 467381 | -0.08% |
| 30 Apr 2024 | 258.90 | 255.15 | 262.80 | 249.65 | 892947 | 2.80% |
| 29 Apr 2024 | 251.85 | 254.50 | 256.00 | 247.50 | 274594 | -0.22% |
| 26 Apr 2024 | 252.40 | 255.85 | 260.65 | 250.35 | 286967 | -0.73% |
| 25 Apr 2024 | 254.25 | 253.80 | 258.70 | 248.00 | 387691 | 0.30% |
| 24 Apr 2024 | 253.50 | 253.00 | 263.50 | 250.10 | 795571 | 0.64% |
| 23 Apr 2024 | 251.90 | 239.75 | 254.85 | 239.70 | 1216110 | 6.17% |
| 22 Apr 2024 | 237.25 | 235.95 | 238.50 | 231.80 | 181316 | 1.22% |
| 19 Apr 2024 | 234.40 | 236.00 | 236.45 | 231.50 | 71193 | -1.01% |
| 18 Apr 2024 | 236.80 | 241.90 | 241.90 | 235.35 | 95702 | -1.17% |
| 16 Apr 2024 | 239.60 | 231.10 | 241.40 | 231.10 | 175129 | 3.19% |
| 15 Apr 2024 | 232.20 | 231.10 | 236.15 | 228.30 | 229288 | -2.80% |
| 12 Apr 2024 | 238.90 | 241.50 | 242.80 | 236.95 | 186582 | -1.65% |
| 10 Apr 2024 | 242.90 | 241.00 | 244.00 | 239.15 | 163230 | 1.23% |
| 09 Apr 2024 | 239.95 | 246.00 | 247.10 | 238.00 | 220531 | -1.88% |
| 08 Apr 2024 | 244.55 | 251.70 | 251.85 | 244.00 | 165198 | -2.00% |
| 05 Apr 2024 | 249.55 | 249.70 | 254.35 | 246.30 | 323737 | -0.04% |
| 04 Apr 2024 | 249.65 | 244.95 | 252.30 | 242.85 | 608476 | 2.65% |
| 03 Apr 2024 | 243.20 | 245.00 | 247.50 | 242.30 | 175109 | -0.82% |
| 02 Apr 2024 | 245.20 | 242.95 | 248.50 | 241.30 | 646952 | 1.34% |
| 01 Apr 2024 | 241.95 | 233.10 | 244.95 | 233.10 | 316360 | 4.47% |
| 28 Mar 2024 | 231.60 | 239.00 | 243.75 | 230.00 | 403721 | -2.99% |
| 27 Mar 2024 | 238.75 | 242.75 | 246.80 | 233.60 | 901766 | -1.67% |
| 26 Mar 2024 | 242.80 | 238.35 | 247.50 | 238.00 | 737784 | 0.89% |
| 22 Mar 2024 | 240.65 | 229.15 | 244.00 | 228.10 | 989592 | 4.49% |
| 21 Mar 2024 | 230.30 | 214.95 | 231.90 | 214.70 | 655967 | 8.25% |
| 20 Mar 2024 | 212.75 | 210.35 | 217.00 | 208.65 | 307616 | 1.36% |
| 19 Mar 2024 | 209.90 | 215.20 | 218.40 | 208.15 | 186403 | -2.46% |
| 18 Mar 2024 | 215.20 | 213.90 | 218.45 | 212.90 | 164231 | 1.39% |
| 15 Mar 2024 | 212.25 | 215.20 | 221.80 | 211.05 | 285619 | -1.37% |
| 14 Mar 2024 | 215.20 | 207.25 | 218.35 | 205.50 | 381431 | 5.39% |
| 13 Mar 2024 | 204.20 | 226.05 | 228.35 | 201.10 | 542439 | -10.06% |
| 12 Mar 2024 | 227.05 | 224.00 | 229.20 | 216.50 | 498129 | 2.23% |
| 11 Mar 2024 | 222.10 | 230.00 | 236.40 | 220.50 | 369340 | -4.08% |
| 07 Mar 2024 | 231.55 | 234.10 | 237.60 | 229.70 | 251240 | -0.81% |
| 06 Mar 2024 | 233.45 | 244.95 | 246.65 | 231.85 | 303535 | -4.58% |
| 05 Mar 2024 | 244.65 | 242.80 | 247.65 | 242.80 | 239169 | -0.24% |
| 04 Mar 2024 | 245.25 | 245.20 | 248.70 | 242.60 | 227029 | 0.04% |
| 02 Mar 2024 | 245.15 | 246.90 | 247.00 | 242.00 | 33195 | -0.12% |
| 01 Mar 2024 | 245.45 | 243.30 | 247.30 | 241.25 | 182167 | 1.43% |
| 29 Feb 2024 | 242.00 | 239.00 | 244.00 | 233.15 | 301665 | 1.34% |
| 28 Feb 2024 | 238.80 | 243.00 | 250.00 | 237.45 | 262091 | -1.02% |
| 27 Feb 2024 | 241.25 | 251.90 | 251.90 | 240.10 | 296859 | -3.54% |
| 26 Feb 2024 | 250.10 | 245.00 | 252.50 | 241.45 | 688858 | 4.08% |
| 23 Feb 2024 | 240.30 | 237.70 | 243.10 | 231.80 | 512861 | 1.71% |
| 22 Feb 2024 | 236.25 | 239.65 | 240.50 | 234.00 | 211223 | -0.92% |
| 21 Feb 2024 | 238.45 | 244.00 | 244.90 | 236.05 | 254005 | -1.57% |
| 20 Feb 2024 | 242.25 | 245.30 | 247.35 | 241.05 | 229047 | -1.14% |
| 19 Feb 2024 | 245.05 | 246.95 | 251.30 | 244.05 | 438903 | -0.14% |
| 16 Feb 2024 | 245.40 | 236.95 | 247.00 | 236.25 | 1073936 | 4.09% |
| 15 Feb 2024 | 235.75 | 232.05 | 243.65 | 231.10 | 549887 | 2.84% |
| 14 Feb 2024 | 229.25 | 237.00 | 240.20 | 228.20 | 1076148 | -6.03% |
| 13 Feb 2024 | 243.95 | 209.95 | 247.45 | 206.15 | 3912396 | 16.89% |
| 12 Feb 2024 | 208.70 | 230.00 | 236.65 | 206.05 | 1014316 | -8.73% |
| 09 Feb 2024 | 228.65 | 240.05 | 240.05 | 223.40 | 1108686 | -4.63% |
| 08 Feb 2024 | 239.75 | 250.85 | 254.50 | 234.85 | 745567 | -4.33% |
| 07 Feb 2024 | 250.60 | 260.00 | 260.00 | 250.00 | 923530 | -6.60% |
| 06 Feb 2024 | 268.30 | 269.00 | 270.60 | 264.05 | 318484 | 1.57% |
| 05 Feb 2024 | 264.15 | 273.30 | 274.60 | 261.85 | 273423 | -3.42% |
| 02 Feb 2024 | 273.50 | 277.85 | 279.25 | 272.45 | 246888 | -0.80% |
| 01 Feb 2024 | 275.70 | 275.45 | 280.75 | 273.30 | 322646 | 0.88% |
| 31 Jan 2024 | 273.30 | 274.35 | 277.45 | 272.35 | 224688 | -0.16% |
| 30 Jan 2024 | 273.75 | 277.25 | 281.00 | 272.10 | 241937 | -0.92% |
| 29 Jan 2024 | 276.30 | 276.55 | 282.50 | 274.35 | 246274 | -0.02% |
| 25 Jan 2024 | 276.35 | 278.70 | 285.55 | 274.65 | 341083 | -0.84% |
| 24 Jan 2024 | 278.70 | 272.50 | 280.00 | 268.70 | 274769 | 1.49% |
| 23 Jan 2024 | 274.60 | 283.00 | 288.50 | 271.10 | 466284 | -2.33% |
| 20 Jan 2024 | 281.15 | 284.00 | 291.80 | 279.85 | 436845 | -0.79% |
| 19 Jan 2024 | 283.40 | 279.50 | 286.15 | 278.35 | 448808 | 2.48% |
| 18 Jan 2024 | 276.55 | 282.00 | 282.40 | 269.05 | 429191 | -1.14% |
| 17 Jan 2024 | 279.75 | 286.00 | 286.90 | 276.10 | 553650 | -2.19% |
| 16 Jan 2024 | 286.00 | 294.00 | 297.50 | 282.75 | 1096085 | -1.70% |
| 15 Jan 2024 | 290.95 | 280.80 | 296.50 | 277.00 | 2409718 | 4.45% |
| 12 Jan 2024 | 278.55 | 280.00 | 287.50 | 277.05 | 741854 | -0.14% |
| 11 Jan 2024 | 278.95 | 272.30 | 281.35 | 272.30 | 400059 | 2.52% |
| 10 Jan 2024 | 272.10 | 274.50 | 276.50 | 269.00 | 248767 | -0.86% |
| 09 Jan 2024 | 274.45 | 275.15 | 278.40 | 272.15 | 237177 | 0.04% |
| 08 Jan 2024 | 274.35 | 281.15 | 281.85 | 273.00 | 267022 | -2.11% |
| 05 Jan 2024 | 280.25 | 283.00 | 285.45 | 277.50 | 432206 | -1.06% |
| 04 Jan 2024 | 283.25 | 282.20 | 287.00 | 280.50 | 481969 | 0.62% |
| 03 Jan 2024 | 281.50 | 279.50 | 286.70 | 277.00 | 1296918 | 0.95% |
| 02 Jan 2024 | 278.85 | 270.60 | 282.45 | 268.00 | 1146619 | 3.26% |
| 01 Jan 2024 | 270.05 | 262.50 | 270.90 | 260.40 | 491377 | 3.71% |
| 29 Dec 2023 | 260.40 | 262.30 | 263.65 | 259.25 | 414250 | -0.27% |
| 28 Dec 2023 | 261.10 | 265.20 | 272.00 | 260.25 | 434015 | -1.25% |
| 27 Dec 2023 | 264.40 | 268.00 | 268.00 | 262.40 | 365450 | -0.58% |
| 26 Dec 2023 | 265.95 | 273.50 | 273.50 | 263.25 | 360089 | -1.08% |
| 22 Dec 2023 | 268.85 | 266.40 | 275.70 | 264.85 | 621062 | 1.11% |
| 21 Dec 2023 | 265.90 | 258.15 | 267.90 | 255.10 | 311255 | 1.59% |
| 20 Dec 2023 | 261.75 | 273.05 | 273.75 | 257.95 | 673136 | -3.91% |
| 19 Dec 2023 | 272.40 | 276.30 | 277.00 | 271.50 | 267593 | -1.41% |
| 18 Dec 2023 | 276.30 | 282.60 | 284.75 | 275.25 | 500703 | -1.88% |
| 15 Dec 2023 | 281.60 | 278.10 | 285.10 | 276.50 | 623124 | 1.40% |
| 14 Dec 2023 | 277.70 | 282.00 | 282.00 | 276.00 | 410220 | -0.89% |
| 13 Dec 2023 | 280.20 | 281.00 | 282.20 | 277.00 | 428399 | -0.07% |
| 12 Dec 2023 | 280.40 | 284.00 | 284.00 | 276.70 | 750454 | -1.15% |
| 11 Dec 2023 | 283.65 | 279.30 | 291.60 | 275.40 | 1492581 | 1.56% |
| 08 Dec 2023 | 279.30 | 282.60 | 287.60 | 274.05 | 892744 | -0.46% |
| 07 Dec 2023 | 280.60 | 276.80 | 284.35 | 271.80 | 1560169 | 1.69% |
| 06 Dec 2023 | 275.95 | 258.15 | 287.00 | 257.50 | 4277581 | 7.44% |
| 05 Dec 2023 | 256.85 | 256.00 | 258.85 | 254.05 | 281168 | 1.00% |
| 04 Dec 2023 | 254.30 | 257.80 | 262.00 | 253.65 | 477550 | -0.24% |
| 01 Dec 2023 | 254.90 | 256.00 | 260.00 | 252.30 | 607235 | 0.53% |
| 30 Nov 2023 | 253.55 | 261.50 | 262.90 | 252.25 | 577368 | -2.67% |
| 29 Nov 2023 | 260.50 | 253.95 | 263.00 | 252.30 | 700592 | 2.70% |
| 28 Nov 2023 | 253.65 | 256.00 | 256.90 | 251.60 | 297910 | -0.41% |
| 24 Nov 2023 | 254.70 | 253.00 | 258.90 | 249.35 | 781084 | 0.67% |
| 23 Nov 2023 | 253.00 | 247.95 | 256.95 | 245.40 | 916842 | 2.14% |
| 22 Nov 2023 | 247.70 | 250.95 | 255.20 | 245.65 | 494429 | -0.74% |
| 21 Nov 2023 | 249.55 | 262.35 | 264.70 | 249.00 | 751816 | -4.26% |
| 20 Nov 2023 | 260.65 | 248.80 | 262.65 | 247.10 | 885846 | 5.14% |
| 17 Nov 2023 | 247.90 | 250.95 | 253.90 | 247.00 | 182890 | -0.92% |
| 16 Nov 2023 | 250.20 | 252.95 | 255.45 | 249.00 | 213321 | -0.73% |
| 15 Nov 2023 | 252.05 | 258.80 | 258.80 | 251.20 | 249169 | -1.37% |
| 13 Nov 2023 | 255.55 | 255.55 | 256.90 | 251.70 | 154413 | -0.70% |
| 12 Nov 2023 | 257.35 | 256.70 | 258.65 | 252.10 | 63322 | 1.58% |
| 10 Nov 2023 | 253.35 | 245.75 | 254.65 | 245.20 | 262835 | 2.74% |
| 09 Nov 2023 | 246.60 | 248.65 | 250.75 | 243.90 | 187638 | -1.14% |
| 08 Nov 2023 | 249.45 | 253.00 | 255.95 | 246.00 | 599748 | -0.89% |
| 07 Nov 2023 | 251.70 | 255.40 | 256.40 | 251.10 | 128070 | -0.96% |
| 06 Nov 2023 | 254.15 | 256.70 | 259.80 | 253.45 | 199592 | 0.06% |
| 03 Nov 2023 | 254.00 | 258.00 | 260.70 | 251.80 | 252075 | -0.76% |
| 02 Nov 2023 | 255.95 | 258.85 | 264.00 | 255.05 | 185587 | -0.64% |
| 01 Nov 2023 | 257.60 | 268.40 | 269.75 | 256.25 | 343960 | -3.63% |
| 31 Oct 2023 | 267.30 | 267.80 | 270.90 | 265.15 | 169164 | 0.43% |
| 30 Oct 2023 | 266.15 | 272.20 | 273.95 | 264.90 | 199887 | -2.22% |
| 27 Oct 2023 | 272.20 | 260.15 | 274.85 | 260.10 | 250314 | 5.28% |
| 26 Oct 2023 | 258.55 | 260.30 | 261.50 | 252.05 | 227408 | -1.82% |
| 25 Oct 2023 | 263.35 | 263.10 | 269.70 | 256.35 | 209185 | 0.13% |
| 23 Oct 2023 | 263.00 | 280.00 | 280.25 | 260.55 | 235605 | -6.12% |
| 20 Oct 2023 | 280.15 | 283.15 | 286.90 | 277.80 | 152596 | -1.60% |
| 19 Oct 2023 | 284.70 | 283.25 | 289.75 | 281.15 | 160336 | 0.46% |
| 18 Oct 2023 | 283.40 | 289.70 | 290.00 | 282.00 | 167125 | -1.77% |
| 17 Oct 2023 | 288.50 | 287.90 | 290.00 | 286.00 | 88720 | 0.86% |
| 16 Oct 2023 | 286.05 | 293.35 | 293.60 | 284.10 | 274636 | -0.95% |
| 13 Oct 2023 | 288.80 | 283.00 | 291.60 | 281.85 | 282880 | 1.96% |
| 12 Oct 2023 | 283.25 | 281.95 | 284.95 | 280.00 | 142761 | 0.84% |
| 11 Oct 2023 | 280.90 | 278.00 | 283.05 | 278.00 | 108789 | 1.33% |
| 10 Oct 2023 | 277.20 | 276.45 | 280.00 | 276.05 | 109421 | 0.78% |
| 09 Oct 2023 | 275.05 | 283.70 | 283.70 | 271.95 | 152926 | -3.07% |
| 06 Oct 2023 | 283.75 | 282.90 | 285.85 | 278.15 | 136764 | 1.19% |
| 05 Oct 2023 | 280.40 | 277.40 | 281.45 | 272.35 | 171218 | 1.93% |
| 04 Oct 2023 | 275.10 | 278.10 | 279.60 | 273.30 | 205006 | -1.27% |
| 03 Oct 2023 | 278.65 | 282.80 | 282.85 | 277.15 | 169820 | -0.91% |
| 29 Sep 2023 | 281.20 | 286.50 | 287.90 | 280.35 | 253633 | -1.28% |
| 28 Sep 2023 | 284.85 | 288.00 | 290.85 | 282.90 | 159343 | -0.59% |
| 27 Sep 2023 | 286.55 | 290.05 | 293.60 | 285.45 | 170436 | -1.19% |
| 26 Sep 2023 | 290.00 | 283.30 | 291.95 | 283.25 | 215414 | 2.36% |
| 25 Sep 2023 | 283.30 | 285.50 | 290.75 | 281.50 | 192384 | -1.44% |
| 22 Sep 2023 | 287.45 | 289.00 | 292.40 | 285.50 | 201624 | -0.09% |
| 21 Sep 2023 | 287.70 | 293.50 | 299.00 | 286.50 | 349888 | -1.94% |
| 20 Sep 2023 | 293.40 | 300.00 | 301.20 | 292.00 | 391543 | -2.59% |
| 18 Sep 2023 | 301.20 | 305.30 | 309.25 | 300.00 | 282673 | -1.23% |
| 15 Sep 2023 | 304.95 | 301.95 | 306.80 | 301.50 | 231797 | 1.89% |
| 14 Sep 2023 | 299.30 | 303.90 | 309.65 | 296.45 | 502830 | -1.01% |
| 13 Sep 2023 | 302.35 | 290.00 | 307.20 | 289.00 | 635631 | 4.98% |
| 12 Sep 2023 | 288.00 | 306.80 | 311.40 | 278.00 | 922844 | -5.90% |
| 11 Sep 2023 | 306.05 | 308.45 | 318.65 | 301.55 | 700698 | -0.28% |
| 08 Sep 2023 | 306.90 | 308.90 | 311.80 | 306.00 | 219779 | -0.21% |
| 07 Sep 2023 | 307.55 | 307.35 | 311.00 | 306.30 | 145808 | 0.41% |
| 06 Sep 2023 | 306.30 | 308.45 | 312.00 | 305.90 | 218841 | -0.31% |
| 05 Sep 2023 | 307.25 | 309.20 | 312.00 | 305.70 | 312418 | -0.03% |
| 04 Sep 2023 | 307.35 | 312.00 | 315.95 | 304.80 | 403133 | -0.89% |
| 01 Sep 2023 | 310.10 | 309.90 | 316.50 | 308.10 | 381721 | 0.55% |
| 31 Aug 2023 | 308.40 | 312.60 | 321.60 | 306.45 | 796176 | -0.98% |
| 30 Aug 2023 | 311.45 | 314.00 | 317.00 | 310.20 | 177468 | -0.29% |
| 29 Aug 2023 | 312.35 | 312.10 | 317.05 | 311.05 | 135508 | 0.56% |
| 28 Aug 2023 | 310.60 | 314.40 | 316.35 | 310.00 | 148200 | -0.72% |
| 25 Aug 2023 | 312.85 | 314.00 | 316.40 | 311.50 | 167594 | -0.40% |
| 24 Aug 2023 | 314.10 | 320.70 | 322.05 | 313.00 | 215635 | -1.64% |
| 23 Aug 2023 | 319.35 | 319.40 | 324.90 | 317.55 | 220454 | 0.35% |
| 22 Aug 2023 | 318.25 | 309.15 | 322.40 | 308.25 | 537534 | 3.46% |
| 21 Aug 2023 | 307.60 | 307.80 | 311.40 | 306.00 | 175664 | 0.52% |
| 18 Aug 2023 | 306.00 | 303.50 | 308.90 | 303.25 | 194526 | 0.96% |
| 17 Aug 2023 | 303.10 | 306.90 | 312.10 | 301.55 | 247217 | -1.13% |
| 16 Aug 2023 | 306.55 | 304.60 | 316.45 | 301.00 | 417166 | 1.05% |
| 14 Aug 2023 | 303.35 | 316.70 | 316.70 | 301.00 | 370512 | -3.41% |
| 11 Aug 2023 | 314.05 | 324.05 | 325.20 | 311.50 | 345206 | -2.94% |
| 10 Aug 2023 | 323.55 | 332.45 | 333.55 | 322.00 | 215330 | -2.18% |
| 09 Aug 2023 | 330.75 | 335.95 | 336.80 | 330.00 | 211581 | -1.40% |
| 08 Aug 2023 | 335.45 | 330.25 | 338.85 | 328.10 | 209501 | 2.08% |
| 07 Aug 2023 | 328.60 | 334.00 | 336.85 | 327.00 | 307617 | -2.45% |
| 04 Aug 2023 | 336.85 | 336.90 | 342.00 | 334.00 | 179380 | 0.99% |
| 03 Aug 2023 | 333.55 | 331.50 | 337.35 | 330.00 | 159674 | 0.27% |
| 02 Aug 2023 | 332.65 | 341.70 | 341.70 | 323.65 | 264613 | -2.23% |
| 01 Aug 2023 | 340.25 | 339.75 | 343.75 | 336.00 | 409765 | 0.76% |
| 31 Jul 2023 | 337.70 | 333.00 | 344.30 | 328.35 | 918798 | 4.00% |
| 28 Jul 2023 | 324.70 | 334.25 | 334.25 | 323.50 | 230627 | -1.90% |
| 27 Jul 2023 | 331.00 | 324.75 | 332.30 | 318.70 | 371088 | 3.23% |
| 26 Jul 2023 | 320.65 | 336.05 | 338.00 | 318.60 | 358827 | -3.16% |
| 25 Jul 2023 | 331.10 | 322.05 | 334.40 | 322.05 | 339510 | 3.05% |
| 24 Jul 2023 | 321.30 | 338.00 | 338.00 | 320.10 | 320763 | -4.26% |
| 21 Jul 2023 | 335.60 | 345.50 | 346.90 | 334.15 | 252956 | -3.29% |
| 20 Jul 2023 | 347.00 | 354.05 | 356.30 | 345.00 | 161040 | -1.92% |
| 19 Jul 2023 | 353.80 | 368.60 | 369.40 | 350.60 | 239287 | -3.03% |
| 18 Jul 2023 | 364.85 | 360.20 | 369.35 | 352.50 | 225190 | 1.74% |
| 17 Jul 2023 | 358.60 | 366.80 | 366.85 | 357.00 | 290472 | -1.93% |
| 14 Jul 2023 | 365.65 | 365.50 | 388.95 | 360.00 | 1457451 | 6.34% |
| 13 Jul 2023 | 343.86 | 343.07 | 355.00 | 339.72 | 444415 | 0.64% |
| 12 Jul 2023 | 341.68 | 354.25 | 356.43 | 310.32 | 571358 | -3.20% |
| 11 Jul 2023 | 352.97 | 355.00 | 359.11 | 352.18 | 155202 | -0.06% |
| 10 Jul 2023 | 353.18 | 357.15 | 360.32 | 351.47 | 177129 | -0.56% |
| 07 Jul 2023 | 355.18 | 359.29 | 362.15 | 351.82 | 206280 | -1.06% |
| 06 Jul 2023 | 359.00 | 350.72 | 361.36 | 350.18 | 313012 | 2.70% |
| 05 Jul 2023 | 349.57 | 353.39 | 356.40 | 347.61 | 162303 | -0.85% |
| 04 Jul 2023 | 352.57 | 361.57 | 361.93 | 351.43 | 194536 | -1.88% |
| 03 Jul 2023 | 359.32 | 360.15 | 364.65 | 356.29 | 285321 | 0.39% |
| 30 Jun 2023 | 357.93 | 364.54 | 365.57 | 355.97 | 241465 | -1.51% |
| 28 Jun 2023 | 363.43 | 364.32 | 371.00 | 360.79 | 400394 | 0.19% |
| 27 Jun 2023 | 362.75 | 357.93 | 366.72 | 356.29 | 443210 | 1.70% |
| 26 Jun 2023 | 356.68 | 356.32 | 358.57 | 350.61 | 222607 | -0.05% |
| 23 Jun 2023 | 356.86 | 356.43 | 362.40 | 345.25 | 553448 | 0.37% |
| 22 Jun 2023 | 355.54 | 348.57 | 357.86 | 348.22 | 423206 | 1.97% |
| 21 Jun 2023 | 348.68 | 344.29 | 352.82 | 344.25 | 386519 | 0.01% |
| 20 Jun 2023 | 348.64 | 354.07 | 356.18 | 345.07 | 555012 | -1.53% |
| 19 Jun 2023 | 354.07 | 362.11 | 374.75 | 350.39 | 1499192 | -1.62% |
| 16 Jun 2023 | 359.90 | 352.75 | 361.22 | 339.50 | 991684 | 2.59% |
| 15 Jun 2023 | 350.82 | 360.11 | 362.75 | 346.50 | 620696 | -2.33% |
| 14 Jun 2023 | 359.18 | 357.15 | 365.72 | 355.64 | 527005 | 1.00% |
| 13 Jun 2023 | 355.61 | 359.29 | 367.15 | 348.47 | 1028354 | -0.60% |
| 12 Jun 2023 | 357.75 | 364.61 | 367.18 | 357.15 | 667349 | -1.69% |
| 09 Jun 2023 | 363.90 | 375.97 | 377.50 | 361.43 | 473643 | -2.81% |
| 08 Jun 2023 | 374.43 | 375.90 | 381.40 | 367.97 | 539137 | 0.01% |
| 07 Jun 2023 | 374.40 | 381.11 | 384.72 | 372.86 | 404023 | -1.26% |
| 06 Jun 2023 | 379.18 | 382.65 | 389.15 | 375.43 | 594801 | -0.28% |
| 05 Jun 2023 | 380.25 | 395.00 | 397.25 | 374.57 | 825731 | -4.10% |
| 02 Jun 2023 | 396.50 | 403.57 | 405.79 | 392.90 | 493901 | -1.34% |
| 01 Jun 2023 | 401.90 | 402.15 | 412.82 | 397.50 | 654191 | -0.97% |
| 31 May 2023 | 405.82 | 409.79 | 414.29 | 399.32 | 669234 | -0.98% |
| 30 May 2023 | 409.82 | 384.93 | 422.82 | 383.65 | 3267771 | 6.68% |
| 29 May 2023 | 384.15 | 409.04 | 409.04 | 382.00 | 1379160 | -3.72% |
| 26 May 2023 | 399.00 | 357.29 | 416.57 | 357.29 | 3403591 | 11.67% |
| 25 May 2023 | 357.29 | 364.29 | 377.15 | 353.61 | 3358294 | 3.54% |
| 24 May 2023 | 345.07 | 335.72 | 352.86 | 329.11 | 492129 | 2.72% |
| 23 May 2023 | 335.93 | 339.86 | 342.36 | 334.57 | 145038 | -1.35% |
| 22 May 2023 | 340.54 | 339.72 | 353.57 | 336.57 | 605176 | -0.09% |
| 19 May 2023 | 340.86 | 344.43 | 353.57 | 331.79 | 1170599 | -0.02% |
| 18 May 2023 | 340.93 | 309.29 | 344.29 | 306.22 | 1574103 | 11.37% |
| 17 May 2023 | 306.11 | 307.04 | 311.36 | 303.57 | 72882 | -0.30% |
| 16 May 2023 | 307.04 | 306.43 | 312.86 | 305.54 | 63821 | 0.49% |
| 15 May 2023 | 305.54 | 313.57 | 315.68 | 303.57 | 134914 | -3.06% |
| 12 May 2023 | 315.18 | 315.72 | 320.14 | 310.79 | 101859 | -0.20% |
| 11 May 2023 | 315.82 | 316.43 | 320.50 | 313.75 | 167503 | 0.70% |
| 10 May 2023 | 313.64 | 305.00 | 317.00 | 300.93 | 198072 | 2.63% |
| 09 May 2023 | 305.61 | 307.14 | 312.68 | 303.79 | 97568 | -1.15% |
| 08 May 2023 | 309.18 | 308.86 | 311.29 | 303.79 | 106204 | 0.51% |
| 05 May 2023 | 307.61 | 304.07 | 313.14 | 304.07 | 183455 | 0.69% |
| 04 May 2023 | 305.50 | 300.00 | 307.32 | 296.68 | 212107 | 1.87% |
| 03 May 2023 | 299.89 | 307.43 | 310.72 | 296.82 | 210347 | -2.54% |
| 02 May 2023 | 307.72 | 304.36 | 312.54 | 304.36 | 162150 | 1.16% |
| 28 Apr 2023 | 304.18 | 304.82 | 307.75 | 302.22 | 143152 | -0.16% |
| 27 Apr 2023 | 304.68 | 316.50 | 328.25 | 301.14 | 536607 | -3.91% |
| 26 Apr 2023 | 317.07 | 315.93 | 321.07 | 315.61 | 109777 | 0.36% |
| 25 Apr 2023 | 315.93 | 316.50 | 321.36 | 314.36 | 223783 | -0.06% |
| 24 Apr 2023 | 316.11 | 317.79 | 320.07 | 311.64 | 124592 | -0.06% |
| 21 Apr 2023 | 316.29 | 316.25 | 321.32 | 310.79 | 341084 | -0.18% |
| 20 Apr 2023 | 316.86 | 322.93 | 329.86 | 314.54 | 670160 | -1.72% |
| 19 Apr 2023 | 322.39 | 307.14 | 325.00 | 302.54 | 1425723 | 5.50% |
| 18 Apr 2023 | 305.57 | 292.14 | 310.72 | 292.11 | 754850 | 4.80% |
| 17 Apr 2023 | 291.57 | 296.36 | 301.39 | 287.75 | 177411 | -1.72% |
| 13 Apr 2023 | 296.68 | 294.29 | 300.00 | 290.72 | 154074 | 1.01% |
| 12 Apr 2023 | 293.72 | 296.43 | 301.68 | 290.97 | 179454 | -1.67% |
| 11 Apr 2023 | 298.72 | 294.29 | 301.86 | 292.61 | 359235 | 0.77% |
| 10 Apr 2023 | 296.43 | 292.75 | 298.36 | 288.79 | 525734 | 0.91% |
| 06 Apr 2023 | 293.75 | 272.14 | 295.72 | 267.86 | 1389211 | 7.91% |
| 05 Apr 2023 | 272.22 | 267.86 | 278.57 | 267.79 | 495330 | 2.52% |
| 03 Apr 2023 | 265.54 | 245.72 | 270.00 | 244.93 | 545454 | 8.97% |
| 31 Mar 2023 | 243.68 | 242.68 | 248.82 | 241.79 | 68934 | 0.41% |
| 29 Mar 2023 | 242.68 | 237.50 | 244.29 | 235.86 | 80070 | 2.67% |
| 28 Mar 2023 | 236.36 | 236.54 | 238.57 | 232.86 | 40803 | -0.08% |
| 27 Mar 2023 | 236.54 | 239.54 | 239.54 | 233.22 | 47882 | 0.23% |
| 24 Mar 2023 | 236.00 | 236.39 | 242.86 | 235.61 | 82791 | 0.00% |
| 23 Mar 2023 | 236.00 | 236.75 | 240.50 | 234.54 | 52018 | -0.06% |
| 22 Mar 2023 | 236.14 | 240.00 | 240.00 | 235.00 | 48211 | -0.80% |
| 21 Mar 2023 | 238.04 | 237.00 | 240.86 | 233.97 | 42141 | 0.44% |
| 20 Mar 2023 | 237.00 | 240.72 | 240.72 | 230.54 | 70050 | -1.66% |
| 17 Mar 2023 | 241.00 | 245.00 | 246.79 | 239.32 | 97955 | -0.71% |
| 16 Mar 2023 | 242.72 | 230.00 | 244.86 | 225.72 | 242129 | 5.63% |
| 15 Mar 2023 | 229.79 | 224.29 | 231.79 | 223.93 | 231279 | 2.98% |
| 14 Mar 2023 | 223.14 | 227.22 | 230.57 | 221.43 | 59864 | -1.80% |
| 13 Mar 2023 | 227.22 | 236.47 | 237.61 | 225.00 | 236721 | -3.91% |
| 10 Mar 2023 | 236.47 | 240.75 | 240.75 | 234.72 | 105960 | -1.91% |
| 09 Mar 2023 | 241.07 | 242.07 | 243.43 | 239.68 | 81985 | 0.16% |
| 08 Mar 2023 | 240.68 | 241.43 | 245.11 | 238.82 | 56662 | -0.38% |
| 06 Mar 2023 | 241.61 | 242.86 | 244.29 | 240.11 | 92739 | 0.55% |
| 03 Mar 2023 | 240.29 | 241.43 | 241.97 | 238.93 | 136063 | 0.36% |
| 02 Mar 2023 | 239.43 | 237.86 | 242.86 | 237.86 | 104871 | 0.08% |
| 01 Mar 2023 | 239.25 | 233.89 | 240.39 | 233.89 | 84882 | 2.29% |
| 28 Feb 2023 | 233.89 | 230.79 | 240.00 | 230.79 | 132632 | 1.64% |
| 27 Feb 2023 | 230.11 | 238.57 | 239.43 | 228.43 | 113435 | -3.36% |
| 24 Feb 2023 | 238.11 | 239.72 | 243.47 | 236.61 | 79031 | -0.83% |
| 23 Feb 2023 | 240.11 | 240.14 | 246.39 | 235.89 | 184658 | 0.21% |
| 22 Feb 2023 | 239.61 | 243.61 | 243.86 | 237.86 | 75098 | -1.97% |
| 21 Feb 2023 | 244.43 | 248.57 | 252.22 | 242.97 | 101050 | -2.55% |
| 20 Feb 2023 | 250.82 | 254.97 | 255.75 | 249.29 | 128686 | -1.49% |
| 17 Feb 2023 | 254.61 | 255.54 | 260.11 | 253.57 | 154543 | -1.86% |
| 16 Feb 2023 | 259.43 | 246.43 | 262.86 | 246.43 | 420966 | 5.95% |
| 15 Feb 2023 | 244.86 | 254.29 | 254.29 | 243.82 | 124481 | -2.20% |
| 14 Feb 2023 | 250.36 | 239.29 | 252.39 | 228.57 | 384006 | 4.27% |
| 13 Feb 2023 | 240.11 | 251.43 | 256.22 | 239.29 | 142012 | -5.84% |
| 10 Feb 2023 | 255.00 | 264.14 | 264.22 | 252.86 | 168724 | -2.95% |
| 09 Feb 2023 | 262.75 | 265.18 | 270.00 | 260.72 | 107861 | -0.26% |
| 08 Feb 2023 | 263.43 | 266.25 | 268.39 | 260.93 | 167603 | -0.58% |
| 07 Feb 2023 | 264.97 | 260.64 | 267.07 | 258.57 | 241089 | 1.63% |
| 06 Feb 2023 | 260.72 | 259.79 | 266.29 | 257.32 | 202085 | 0.69% |
| 03 Feb 2023 | 258.93 | 257.14 | 263.57 | 249.04 | 161579 | 1.29% |
| 02 Feb 2023 | 255.64 | 245.07 | 261.68 | 245.00 | 261026 | 4.14% |
| 01 Feb 2023 | 245.47 | 254.93 | 259.93 | 240.68 | 209777 | -2.74% |
| 31 Jan 2023 | 252.39 | 241.50 | 254.04 | 240.22 | 153495 | 4.83% |
| 30 Jan 2023 | 240.75 | 242.86 | 249.50 | 237.89 | 186468 | -0.19% |
| 27 Jan 2023 | 241.22 | 250.43 | 252.47 | 235.97 | 243669 | -5.02% |
| 25 Jan 2023 | 253.97 | 261.79 | 263.18 | 252.50 | 141379 | -2.83% |
| 24 Jan 2023 | 261.36 | 258.29 | 263.43 | 252.18 | 234223 | 0.15% |
| 23 Jan 2023 | 260.97 | 266.04 | 277.64 | 258.29 | 507184 | -1.87% |
| 20 Jan 2023 | 265.93 | 263.57 | 267.86 | 262.07 | 217859 | 1.25% |
| 19 Jan 2023 | 262.64 | 266.39 | 267.89 | 260.86 | 106724 | -1.44% |
| 18 Jan 2023 | 266.47 | 259.50 | 270.36 | 257.11 | 684781 | 3.13% |
| 17 Jan 2023 | 258.39 | 255.18 | 263.93 | 255.04 | 134278 | 0.57% |
| 16 Jan 2023 | 256.93 | 259.93 | 262.39 | 255.25 | 69228 | -1.15% |
| 13 Jan 2023 | 259.93 | 265.36 | 266.68 | 259.29 | 124620 | -2.27% |
| 12 Jan 2023 | 265.97 | 267.89 | 269.82 | 263.07 | 147641 | -0.94% |
| 11 Jan 2023 | 268.50 | 260.79 | 274.43 | 259.43 | 315105 | 2.37% |
| 10 Jan 2023 | 262.29 | 267.18 | 267.22 | 257.18 | 228851 | -1.84% |
| 09 Jan 2023 | 267.22 | 272.57 | 274.22 | 266.07 | 371384 | -1.67% |
| 06 Jan 2023 | 271.75 | 252.22 | 276.29 | 250.68 | 1564301 | 7.09% |
| 05 Jan 2023 | 253.75 | 258.68 | 264.43 | 252.64 | 351088 | -1.73% |
| 04 Jan 2023 | 258.22 | 247.79 | 261.36 | 243.29 | 555876 | 4.09% |
| 03 Jan 2023 | 248.07 | 246.97 | 252.86 | 242.22 | 389889 | 1.21% |
| 02 Jan 2023 | 245.11 | 235.36 | 247.14 | 235.29 | 629361 | 4.20% |
| 30 Dec 2022 | 235.22 | 228.50 | 241.32 | 226.79 | 415250 | 3.63% |
| 29 Dec 2022 | 226.97 | 225.93 | 229.50 | 222.14 | 86824 | 0.46% |
| 28 Dec 2022 | 225.93 | 229.11 | 229.11 | 224.57 | 70709 | -0.63% |
| 27 Dec 2022 | 227.36 | 224.82 | 231.14 | 223.64 | 146819 | 1.94% |
| 26 Dec 2022 | 223.04 | 213.07 | 224.75 | 210.75 | 89249 | 4.50% |
| 23 Dec 2022 | 213.43 | 217.14 | 220.32 | 210.29 | 446941 | -2.88% |
| 22 Dec 2022 | 219.75 | 225.64 | 229.82 | 217.93 | 185499 | -2.47% |
| 21 Dec 2022 | 225.32 | 227.50 | 232.86 | 218.89 | 222595 | -1.39% |
| 20 Dec 2022 | 228.50 | 225.72 | 240.14 | 223.32 | 619873 | 1.95% |
| 19 Dec 2022 | 224.14 | 227.07 | 227.89 | 222.93 | 52151 | 0.21% |
| 16 Dec 2022 | 223.68 | 230.07 | 233.47 | 222.32 | 127267 | -2.82% |
| 15 Dec 2022 | 230.18 | 231.11 | 232.14 | 228.64 | 66696 | -0.22% |
| 14 Dec 2022 | 230.68 | 230.00 | 233.36 | 228.79 | 128663 | 1.19% |
| 13 Dec 2022 | 227.97 | 232.64 | 234.64 | 227.14 | 137354 | -1.04% |
| 12 Dec 2022 | 230.36 | 223.57 | 232.00 | 220.50 | 196820 | 3.08% |
| 09 Dec 2022 | 223.47 | 225.00 | 229.22 | 221.82 | 95051 | -0.24% |
| 08 Dec 2022 | 224.00 | 227.14 | 228.18 | 223.25 | 58614 | -1.06% |
| 07 Dec 2022 | 226.39 | 228.57 | 230.54 | 225.72 | 88122 | -0.41% |
| 06 Dec 2022 | 227.32 | 232.86 | 234.64 | 226.54 | 141046 | -2.15% |
| 05 Dec 2022 | 232.32 | 235.22 | 237.25 | 231.54 | 54096 | -0.55% |
| 02 Dec 2022 | 233.61 | 234.29 | 237.93 | 232.93 | 93254 | -0.41% |
| 01 Dec 2022 | 234.57 | 239.29 | 244.89 | 233.14 | 267819 | -0.45% |
| 30 Nov 2022 | 235.64 | 237.43 | 237.72 | 232.25 | 252211 | 0.24% |
| 29 Nov 2022 | 235.07 | 232.79 | 240.00 | 231.79 | 112767 | 1.45% |
| 28 Nov 2022 | 231.72 | 233.43 | 237.14 | 230.18 | 110794 | -0.63% |
| 25 Nov 2022 | 233.18 | 229.50 | 237.14 | 229.29 | 163145 | 2.10% |
| 24 Nov 2022 | 228.39 | 232.07 | 234.22 | 227.29 | 68322 | -1.24% |
| 23 Nov 2022 | 231.25 | 232.07 | 237.82 | 229.29 | 121309 | 1.09% |
| 22 Nov 2022 | 228.75 | 227.22 | 231.18 | 227.22 | 53908 | 0.61% |
| 21 Nov 2022 | 227.36 | 224.93 | 228.79 | 222.29 | 93219 | 0.73% |
| 18 Nov 2022 | 225.72 | 232.93 | 236.14 | 223.97 | 194767 | -4.12% |
| 17 Nov 2022 | 235.43 | 236.07 | 241.72 | 232.79 | 105877 | -0.92% |
| 16 Nov 2022 | 237.61 | 243.93 | 247.61 | 235.07 | 113586 | -2.59% |
| 15 Nov 2022 | 243.93 | 241.50 | 249.79 | 241.50 | 280729 | 1.04% |
| 14 Nov 2022 | 241.43 | 248.72 | 255.72 | 238.79 | 247754 | -4.26% |
| 11 Nov 2022 | 252.18 | 244.29 | 254.43 | 241.43 | 347248 | 5.03% |
| 10 Nov 2022 | 240.11 | 248.57 | 248.82 | 238.57 | 116498 | -3.53% |
| 09 Nov 2022 | 248.89 | 254.72 | 256.43 | 246.86 | 156071 | -3.01% |
| 07 Nov 2022 | 256.61 | 242.93 | 259.57 | 241.47 | 789139 | 6.54% |
| 04 Nov 2022 | 240.86 | 239.29 | 242.14 | 235.72 | 187742 | 0.72% |
| 03 Nov 2022 | 239.14 | 232.86 | 241.29 | 232.86 | 167270 | 1.12% |
| 02 Nov 2022 | 236.50 | 237.54 | 243.82 | 235.18 | 200420 | -1.43% |
| 01 Nov 2022 | 239.93 | 231.43 | 246.04 | 230.72 | 894689 | 4.17% |
| 31 Oct 2022 | 230.32 | 236.39 | 236.39 | 228.57 | 138811 | -1.65% |
| 28 Oct 2022 | 234.18 | 240.00 | 242.11 | 232.86 | 518070 | -3.60% |
| 27 Oct 2022 | 242.93 | 207.86 | 246.36 | 207.86 | 2210725 | 17.09% |
| 25 Oct 2022 | 207.47 | 210.97 | 214.22 | 205.86 | 119580 | -1.81% |
| 24 Oct 2022 | 211.29 | 214.29 | 215.32 | 208.89 | 68385 | 0.05% |
| 21 Oct 2022 | 211.18 | 212.93 | 216.82 | 204.25 | 301635 | -1.07% |
| 20 Oct 2022 | 213.47 | 209.29 | 215.39 | 208.64 | 126189 | 1.69% |
| 19 Oct 2022 | 209.93 | 209.79 | 217.14 | 208.75 | 171371 | 0.07% |
| 18 Oct 2022 | 209.79 | 210.07 | 215.72 | 208.64 | 226917 | 0.38% |
| 17 Oct 2022 | 209.00 | 207.14 | 216.04 | 202.14 | 152456 | 0.65% |
| 14 Oct 2022 | 207.64 | 214.29 | 216.32 | 205.72 | 182596 | -1.99% |
| 13 Oct 2022 | 211.86 | 217.14 | 217.72 | 207.50 | 248674 | -3.36% |
| 12 Oct 2022 | 219.22 | 212.18 | 226.43 | 212.18 | 1134310 | 3.32% |
| 11 Oct 2022 | 212.18 | 207.14 | 215.72 | 203.57 | 826484 | 2.59% |
| 10 Oct 2022 | 206.82 | 192.14 | 208.57 | 190.25 | 1124795 | 7.04% |
| 07 Oct 2022 | 193.22 | 188.86 | 194.29 | 186.07 | 409831 | 1.98% |
| 06 Oct 2022 | 189.47 | 184.29 | 192.57 | 183.68 | 570911 | 3.68% |
| 04 Oct 2022 | 182.75 | 170.18 | 185.00 | 170.14 | 419448 | 8.43% |
| 03 Oct 2022 | 168.54 | 166.14 | 171.57 | 166.14 | 136097 | 1.44% |
| 30 Sep 2022 | 166.14 | 168.82 | 170.29 | 165.54 | 148842 | -1.59% |
| 29 Sep 2022 | 168.82 | 165.00 | 171.43 | 165.00 | 125404 | 3.89% |
| 28 Sep 2022 | 162.50 | 161.79 | 165.57 | 157.86 | 107179 | -0.20% |
| 27 Sep 2022 | 162.82 | 165.82 | 168.61 | 161.72 | 130907 | -1.51% |
| 26 Sep 2022 | 165.32 | 170.18 | 173.43 | 163.14 | 127527 | -4.58% |
| 23 Sep 2022 | 173.25 | 178.97 | 179.86 | 172.14 | 125546 | -3.37% |
| 22 Sep 2022 | 179.29 | 175.00 | 181.68 | 174.50 | 199971 | 1.60% |
| 21 Sep 2022 | 176.47 | 174.86 | 181.61 | 174.82 | 207558 | 1.11% |
| 20 Sep 2022 | 174.54 | 179.36 | 180.36 | 172.93 | 109102 | -1.57% |
| 19 Sep 2022 | 177.32 | 179.25 | 181.11 | 175.93 | 145879 | -0.48% |
| 16 Sep 2022 | 178.18 | 177.61 | 186.43 | 176.18 | 391069 | -0.20% |
| 15 Sep 2022 | 178.54 | 183.54 | 184.86 | 176.07 | 197938 | -2.02% |
| 14 Sep 2022 | 182.22 | 180.00 | 184.18 | 178.64 | 215213 | 0.22% |
| 13 Sep 2022 | 181.82 | 188.29 | 189.86 | 180.14 | 394963 | -2.79% |
| 12 Sep 2022 | 187.04 | 187.75 | 190.00 | 184.11 | 486907 | 0.10% |
| 09 Sep 2022 | 186.86 | 185.64 | 190.61 | 180.14 | 399963 | 1.02% |
| 08 Sep 2022 | 184.97 | 186.47 | 189.29 | 183.11 | 290579 | -0.48% |
| 07 Sep 2022 | 185.86 | 177.89 | 190.00 | 176.72 | 431986 | 4.14% |
| 06 Sep 2022 | 178.47 | 184.29 | 187.14 | 177.82 | 262374 | -2.17% |
| 05 Sep 2022 | 182.43 | 187.97 | 188.72 | 180.25 | 199380 | -2.95% |
| 02 Sep 2022 | 187.97 | 190.72 | 191.93 | 184.89 | 280196 | -0.54% |
| 01 Sep 2022 | 189.00 | 180.00 | 196.07 | 175.86 | 1094134 | 5.02% |
| 30 Aug 2022 | 179.97 | 164.64 | 182.14 | 164.64 | 1047809 | 9.45% |
| 29 Aug 2022 | 164.43 | 160.00 | 166.00 | 159.43 | 169745 | 0.02% |
| 26 Aug 2022 | 164.39 | 166.18 | 166.43 | 163.72 | 141486 | 0.61% |
| 25 Aug 2022 | 163.39 | 164.86 | 166.22 | 162.18 | 106072 | -0.41% |
| 24 Aug 2022 | 164.07 | 162.79 | 165.00 | 161.57 | 73105 | 2.07% |
| 23 Aug 2022 | 160.75 | 160.00 | 163.43 | 159.64 | 86390 | -0.77% |
| 22 Aug 2022 | 162.00 | 164.29 | 166.00 | 160.79 | 91829 | -1.00% |
| 19 Aug 2022 | 163.64 | 166.39 | 166.97 | 162.50 | 90041 | -1.15% |
| 18 Aug 2022 | 165.54 | 165.54 | 167.57 | 164.72 | 92436 | 0.52% |
| 17 Aug 2022 | 164.68 | 165.93 | 169.00 | 163.82 | 181516 | -0.94% |
| 16 Aug 2022 | 166.25 | 160.68 | 169.64 | 156.39 | 825464 | 0.02% |
| 12 Aug 2022 | 166.22 | 168.36 | 169.61 | 165.18 | 53507 | -1.27% |
| 11 Aug 2022 | 168.36 | 167.86 | 171.00 | 166.54 | 126821 | 1.81% |
| 10 Aug 2022 | 165.36 | 164.29 | 166.82 | 162.86 | 170257 | 1.18% |
| 08 Aug 2022 | 163.43 | 174.29 | 176.36 | 156.82 | 369564 | -6.25% |
| 05 Aug 2022 | 174.32 | 180.72 | 181.68 | 173.32 | 156283 | -3.59% |
| 04 Aug 2022 | 180.82 | 180.57 | 185.54 | 176.75 | 233445 | 0.66% |
| 03 Aug 2022 | 179.64 | 180.36 | 186.07 | 177.93 | 293692 | -0.22% |
| 02 Aug 2022 | 180.04 | 179.29 | 183.86 | 177.72 | 209700 | 0.20% |
| 01 Aug 2022 | 179.68 | 173.57 | 185.57 | 173.07 | 623730 | 3.90% |
| 29 Jul 2022 | 172.93 | 175.36 | 177.25 | 172.14 | 82250 | -0.39% |
| 28 Jul 2022 | 173.61 | 171.39 | 178.22 | 171.39 | 116787 | 2.02% |
| 27 Jul 2022 | 170.18 | 168.43 | 171.39 | 167.50 | 69345 | 0.44% |
| 26 Jul 2022 | 169.43 | 174.07 | 174.07 | 168.57 | 78342 | -2.10% |
| 25 Jul 2022 | 173.07 | 178.75 | 179.25 | 172.00 | 87272 | -2.73% |
| 22 Jul 2022 | 177.93 | 181.29 | 182.14 | 177.25 | 73956 | -1.50% |
| 21 Jul 2022 | 180.64 | 181.72 | 183.36 | 180.00 | 92762 | -1.15% |
| 20 Jul 2022 | 182.75 | 181.43 | 186.79 | 180.14 | 308363 | 1.75% |
| 19 Jul 2022 | 179.61 | 177.43 | 181.86 | 175.07 | 314773 | 0.06% |
| 18 Jul 2022 | 179.50 | 161.32 | 181.39 | 160.22 | 643238 | 12.26% |
| 15 Jul 2022 | 159.89 | 161.43 | 162.14 | 157.00 | 98146 | -0.69% |
| 14 Jul 2022 | 161.00 | 165.00 | 167.82 | 159.64 | 155991 | -2.55% |
| 13 Jul 2022 | 165.22 | 164.22 | 167.14 | 163.07 | 225403 | 1.14% |
| 12 Jul 2022 | 163.36 | 156.39 | 166.36 | 155.72 | 472929 | 4.00% |
| 11 Jul 2022 | 157.07 | 156.86 | 158.86 | 156.14 | 135166 | -0.30% |
| 08 Jul 2022 | 157.54 | 159.14 | 160.64 | 156.57 | 79412 | -1.01% |
| 07 Jul 2022 | 159.14 | 157.50 | 162.14 | 157.18 | 202736 | 1.97% |
| 06 Jul 2022 | 156.07 | 155.72 | 157.75 | 153.82 | 52288 | 0.18% |
| 05 Jul 2022 | 155.79 | 160.86 | 162.82 | 155.00 | 182221 | -2.20% |
| 04 Jul 2022 | 159.29 | 154.25 | 160.72 | 153.57 | 147981 | 3.27% |
| 01 Jul 2022 | 154.25 | 154.25 | 155.72 | 152.04 | 63439 | 0.51% |
| 30 Jun 2022 | 153.47 | 159.29 | 161.72 | 152.50 | 115994 | -3.82% |
| 29 Jun 2022 | 159.57 | 160.00 | 162.64 | 158.57 | 83741 | -1.98% |
| 28 Jun 2022 | 162.79 | 163.22 | 165.54 | 160.07 | 163213 | -0.48% |
| 27 Jun 2022 | 163.57 | 160.72 | 166.18 | 160.47 | 331351 | 4.07% |
| 24 Jun 2022 | 157.18 | 154.22 | 160.57 | 154.22 | 280167 | 2.92% |
| 23 Jun 2022 | 152.72 | 153.93 | 156.22 | 150.86 | 80690 | -0.02% |
| 22 Jun 2022 | 152.75 | 149.79 | 158.22 | 147.14 | 285146 | 1.93% |
| 21 Jun 2022 | 149.86 | 143.36 | 151.93 | 143.36 | 130391 | 5.06% |
| 20 Jun 2022 | 142.64 | 148.50 | 149.79 | 140.00 | 108225 | -3.46% |
| 17 Jun 2022 | 147.75 | 146.82 | 150.57 | 146.43 | 82489 | -0.41% |
| 16 Jun 2022 | 148.36 | 159.79 | 161.22 | 146.43 | 128593 | -5.49% |
| 15 Jun 2022 | 156.97 | 156.54 | 160.00 | 155.11 | 86343 | 0.69% |
| 14 Jun 2022 | 155.89 | 149.93 | 160.00 | 147.89 | 331399 | 4.98% |
| 13 Jun 2022 | 148.50 | 158.07 | 160.61 | 147.47 | 312773 | -8.27% |
| 10 Jun 2022 | 161.89 | 162.64 | 164.14 | 160.61 | 84921 | -1.27% |
| 09 Jun 2022 | 163.97 | 161.43 | 168.14 | 161.43 | 180304 | 0.79% |
| 08 Jun 2022 | 162.68 | 165.54 | 168.32 | 160.72 | 120618 | -1.26% |
| 07 Jun 2022 | 164.75 | 166.11 | 166.97 | 163.22 | 75604 | -0.82% |
| 06 Jun 2022 | 166.11 | 165.07 | 167.86 | 162.11 | 108925 | -0.89% |
| 03 Jun 2022 | 167.61 | 171.79 | 176.82 | 166.43 | 225203 | -1.49% |
| 02 Jun 2022 | 170.14 | 169.07 | 173.54 | 165.22 | 320089 | 1.47% |
| 01 Jun 2022 | 167.68 | 164.57 | 172.14 | 163.64 | 460670 | 2.94% |
| 31 May 2022 | 162.89 | 163.57 | 166.97 | 160.11 | 131962 | -2.23% |
| 30 May 2022 | 166.61 | 167.00 | 169.50 | 165.43 | 140375 | 1.50% |
| 27 May 2022 | 164.14 | 167.39 | 173.97 | 162.89 | 179524 | 0.52% |
| 26 May 2022 | 163.29 | 157.86 | 166.29 | 153.61 | 235523 | 3.58% |
| 25 May 2022 | 157.64 | 177.14 | 180.72 | 155.04 | 677631 | -10.74% |
| 24 May 2022 | 176.61 | 180.72 | 182.36 | 175.11 | 117882 | -3.70% |
| 23 May 2022 | 183.39 | 193.57 | 197.14 | 178.79 | 213248 | -4.86% |
| 20 May 2022 | 192.75 | 198.57 | 198.57 | 191.47 | 126016 | -0.09% |
| 19 May 2022 | 192.93 | 200.72 | 200.72 | 191.50 | 78409 | -4.79% |
| 18 May 2022 | 202.64 | 201.07 | 209.86 | 199.36 | 168261 | 2.23% |
| 17 May 2022 | 198.22 | 191.07 | 199.07 | 191.04 | 163546 | 4.21% |
| 16 May 2022 | 190.22 | 198.72 | 203.04 | 187.86 | 257153 | -3.37% |
| 13 May 2022 | 196.86 | 203.57 | 206.04 | 195.18 | 71307 | -0.76% |
| 12 May 2022 | 198.36 | 207.86 | 207.86 | 196.68 | 78569 | -4.95% |
| 11 May 2022 | 208.68 | 215.72 | 215.93 | 202.32 | 183154 | -3.33% |
| 10 May 2022 | 215.86 | 214.89 | 222.43 | 214.29 | 139818 | 0.45% |
| 09 May 2022 | 214.89 | 226.00 | 229.25 | 211.68 | 261857 | -4.92% |
| 06 May 2022 | 226.00 | 229.36 | 233.93 | 218.57 | 287758 | -3.85% |
| 05 May 2022 | 235.04 | 249.50 | 250.72 | 232.89 | 311485 | -2.99% |
| 04 May 2022 | 242.29 | 258.22 | 269.54 | 235.89 | 1061263 | -6.08% |
| 02 May 2022 | 257.97 | 257.14 | 262.07 | 250.07 | 266153 | -0.64% |
| 29 Apr 2022 | 259.64 | 235.72 | 264.22 | 235.36 | 1248228 | 11.23% |
| 28 Apr 2022 | 233.43 | 237.07 | 239.22 | 232.14 | 70092 | -0.58% |
| 27 Apr 2022 | 234.79 | 235.79 | 238.61 | 232.22 | 77555 | -1.68% |
| 26 Apr 2022 | 238.79 | 240.25 | 242.43 | 237.86 | 47767 | -0.10% |
| 25 Apr 2022 | 239.04 | 239.29 | 241.79 | 238.57 | 41219 | -2.05% |
| 22 Apr 2022 | 244.04 | 239.22 | 247.79 | 238.29 | 131568 | 1.67% |
| 21 Apr 2022 | 240.04 | 243.86 | 245.50 | 239.29 | 164228 | -0.66% |
| 20 Apr 2022 | 241.64 | 240.36 | 248.43 | 239.36 | 120572 | 0.74% |
| 19 Apr 2022 | 239.86 | 247.22 | 249.64 | 235.72 | 112946 | -2.89% |
| 18 Apr 2022 | 247.00 | 250.00 | 252.29 | 244.86 | 84113 | -3.57% |
| 13 Apr 2022 | 256.14 | 256.36 | 259.93 | 254.64 | 116968 | 0.46% |
| 12 Apr 2022 | 254.97 | 259.50 | 259.54 | 249.04 | 110406 | -2.02% |
| 11 Apr 2022 | 260.22 | 263.93 | 265.72 | 259.36 | 93130 | -1.33% |
| 08 Apr 2022 | 263.72 | 262.18 | 272.14 | 261.97 | 377893 | 0.59% |
| 07 Apr 2022 | 262.18 | 254.29 | 267.43 | 252.29 | 651715 | 2.96% |
| 06 Apr 2022 | 254.64 | 248.93 | 259.72 | 248.07 | 269168 | 1.41% |
| 05 Apr 2022 | 251.11 | 251.00 | 256.36 | 250.07 | 172968 | 0.43% |
| 04 Apr 2022 | 250.04 | 251.97 | 253.00 | 245.97 | 196857 | -0.04% |
| 01 Apr 2022 | 250.14 | 243.89 | 252.82 | 243.89 | 132599 | 2.86% |
| 31 Mar 2022 | 243.18 | 250.00 | 251.18 | 241.68 | 187529 | -2.34% |
| 30 Mar 2022 | 249.00 | 247.47 | 254.64 | 245.00 | 284231 | 1.54% |
| 29 Mar 2022 | 245.22 | 240.00 | 248.57 | 237.93 | 251578 | 2.87% |
| 28 Mar 2022 | 238.39 | 245.00 | 246.75 | 236.57 | 141211 | -2.53% |
| 25 Mar 2022 | 244.57 | 250.72 | 253.86 | 243.18 | 145965 | -2.14% |
| 24 Mar 2022 | 249.93 | 253.72 | 258.57 | 248.32 | 222758 | -1.48% |
| 23 Mar 2022 | 253.68 | 252.57 | 262.14 | 246.50 | 577437 | 0.44% |
| 22 Mar 2022 | 252.57 | 239.36 | 261.47 | 239.36 | 1640114 | 5.41% |
| 21 Mar 2022 | 239.61 | 248.57 | 248.57 | 237.72 | 273975 | -2.81% |
| 17 Mar 2022 | 246.54 | 241.47 | 250.86 | 237.86 | 385301 | 2.35% |
| 16 Mar 2022 | 240.89 | 232.43 | 242.79 | 232.14 | 168789 | 5.19% |
| 15 Mar 2022 | 229.00 | 237.86 | 239.86 | 226.47 | 82829 | -3.65% |
| 14 Mar 2022 | 237.68 | 242.00 | 242.00 | 232.07 | 127394 | -1.94% |
| 11 Mar 2022 | 242.39 | 226.82 | 246.75 | 226.57 | 472374 | 6.86% |
| 10 Mar 2022 | 226.82 | 227.00 | 230.64 | 225.43 | 100311 | 1.50% |
| 09 Mar 2022 | 223.47 | 222.07 | 226.07 | 220.75 | 190539 | 1.63% |
| 08 Mar 2022 | 219.89 | 221.36 | 223.54 | 214.68 | 96775 | 0.77% |
| 07 Mar 2022 | 218.22 | 219.29 | 220.36 | 214.68 | 84598 | -2.14% |
| 04 Mar 2022 | 223.00 | 231.47 | 233.29 | 221.50 | 220148 | -6.18% |
| 03 Mar 2022 | 237.68 | 221.72 | 241.39 | 221.72 | 504498 | 8.23% |
| 02 Mar 2022 | 219.61 | 220.00 | 223.50 | 217.36 | 56669 | -0.28% |
| 28 Feb 2022 | 220.22 | 209.29 | 221.00 | 209.29 | 101200 | 2.60% |
| 25 Feb 2022 | 214.64 | 212.39 | 221.11 | 212.39 | 69576 | 2.96% |
| 24 Feb 2022 | 208.47 | 221.36 | 221.36 | 207.50 | 161687 | -8.64% |
| 23 Feb 2022 | 228.18 | 232.07 | 232.07 | 225.93 | 106871 | 1.33% |
| 22 Feb 2022 | 225.18 | 216.89 | 227.79 | 212.00 | 172202 | 0.20% |
| 21 Feb 2022 | 224.72 | 222.14 | 230.72 | 215.36 | 185490 | -0.12% |
| 18 Feb 2022 | 225.00 | 226.07 | 228.29 | 222.39 | 45857 | -0.99% |
| 17 Feb 2022 | 227.25 | 234.93 | 234.93 | 226.11 | 47742 | -1.27% |
| 16 Feb 2022 | 230.18 | 233.50 | 237.50 | 228.22 | 97800 | -0.14% |
| 15 Feb 2022 | 230.50 | 229.29 | 232.11 | 219.68 | 92481 | 3.18% |
| 14 Feb 2022 | 223.39 | 232.14 | 235.00 | 220.72 | 170526 | -6.04% |
| 11 Feb 2022 | 237.75 | 241.32 | 244.18 | 235.86 | 67843 | -2.45% |
| 10 Feb 2022 | 243.72 | 243.57 | 246.36 | 240.14 | 51330 | 1.25% |
| 09 Feb 2022 | 240.72 | 244.25 | 248.57 | 231.64 | 79426 | -0.66% |
| 08 Feb 2022 | 242.32 | 253.57 | 254.75 | 239.32 | 133583 | -4.06% |
| 07 Feb 2022 | 252.57 | 256.00 | 257.82 | 250.72 | 127998 | -1.37% |
| 04 Feb 2022 | 256.07 | 263.18 | 264.68 | 254.75 | 129194 | -2.22% |
| 03 Feb 2022 | 261.89 | 264.29 | 270.32 | 260.86 | 176127 | -1.16% |
| 02 Feb 2022 | 264.97 | 265.00 | 269.54 | 262.43 | 153251 | 0.16% |
| 01 Feb 2022 | 264.54 | 269.07 | 269.25 | 260.07 | 183675 | -0.27% |
| 31 Jan 2022 | 265.25 | 265.00 | 272.75 | 263.22 | 250148 | 1.01% |
| 28 Jan 2022 | 262.61 | 259.29 | 269.25 | 259.29 | 130363 | 1.73% |
| 27 Jan 2022 | 258.14 | 265.36 | 265.64 | 256.43 | 77049 | -2.82% |
| 25 Jan 2022 | 265.64 | 253.57 | 273.18 | 253.57 | 125806 | 1.92% |
| 24 Jan 2022 | 260.64 | 278.43 | 278.57 | 258.64 | 207556 | -6.03% |
| 21 Jan 2022 | 277.36 | 287.86 | 292.25 | 274.75 | 184400 | -3.17% |
| 20 Jan 2022 | 286.43 | 287.22 | 292.72 | 276.57 | 432844 | 0.51% |
| 19 Jan 2022 | 284.97 | 303.50 | 314.22 | 274.04 | 783724 | -5.98% |
| 18 Jan 2022 | 303.11 | 310.72 | 317.04 | 300.47 | 262856 | -2.06% |
| 17 Jan 2022 | 309.50 | 305.79 | 314.29 | 305.47 | 319496 | 1.54% |
| 14 Jan 2022 | 304.82 | 300.47 | 306.93 | 300.29 | 144722 | 1.19% |
| 13 Jan 2022 | 301.25 | 307.14 | 309.79 | 300.00 | 139167 | -1.62% |
| 12 Jan 2022 | 306.22 | 308.14 | 320.00 | 304.00 | 503924 | -0.10% |
| 11 Jan 2022 | 306.54 | 309.14 | 313.57 | 303.00 | 374248 | -0.29% |
| 10 Jan 2022 | 307.43 | 305.68 | 312.75 | 301.36 | 265036 | 0.94% |
| 07 Jan 2022 | 304.57 | 305.14 | 310.64 | 302.14 | 185738 | -0.08% |
| 06 Jan 2022 | 304.82 | 299.29 | 308.57 | 294.29 | 284717 | 0.80% |
| 05 Jan 2022 | 302.39 | 306.29 | 309.50 | 300.97 | 188793 | -2.30% |
| 04 Jan 2022 | 309.50 | 307.86 | 317.32 | 300.50 | 750562 | 1.19% |
| 03 Jan 2022 | 305.86 | 294.29 | 317.43 | 294.29 | 985318 | 4.95% |
| 31 Dec 2021 | 291.43 | 287.86 | 298.54 | 286.64 | 410905 | 1.44% |
| 30 Dec 2021 | 287.29 | 291.43 | 301.36 | 285.07 | 1029074 | -1.00% |
| 29 Dec 2021 | 290.18 | 260.72 | 295.00 | 260.72 | 1557971 | 11.87% |
| 28 Dec 2021 | 259.39 | 247.79 | 261.29 | 246.64 | 467647 | 5.93% |
| 27 Dec 2021 | 244.86 | 244.36 | 250.00 | 240.07 | 92769 | -0.23% |
| 24 Dec 2021 | 245.43 | 252.00 | 252.68 | 242.89 | 110703 | -1.88% |
| 23 Dec 2021 | 250.14 | 253.57 | 256.79 | 248.64 | 89378 | -0.44% |
| 22 Dec 2021 | 251.25 | 250.00 | 255.00 | 248.64 | 76354 | 1.11% |
| 21 Dec 2021 | 248.50 | 249.29 | 257.14 | 247.14 | 133782 | 0.36% |
| 20 Dec 2021 | 247.61 | 252.86 | 252.86 | 238.14 | 157553 | -2.86% |
| 17 Dec 2021 | 254.89 | 263.68 | 265.72 | 252.18 | 235057 | -3.33% |
| 16 Dec 2021 | 263.68 | 270.22 | 272.18 | 259.29 | 136842 | -1.72% |
| 15 Dec 2021 | 268.29 | 274.29 | 276.50 | 267.72 | 81120 | -2.35% |
| 14 Dec 2021 | 274.75 | 275.72 | 280.00 | 272.86 | 122727 | -0.29% |
| 13 Dec 2021 | 275.54 | 265.72 | 288.00 | 265.72 | 543110 | 4.30% |
| 10 Dec 2021 | 264.18 | 267.86 | 270.68 | 263.39 | 130225 | -0.86% |
| 09 Dec 2021 | 266.47 | 269.86 | 269.86 | 265.29 | 53710 | -0.78% |
| 08 Dec 2021 | 268.57 | 262.14 | 273.32 | 261.43 | 213430 | 3.14% |
| 07 Dec 2021 | 260.39 | 257.82 | 261.86 | 256.22 | 58927 | 1.80% |
| 06 Dec 2021 | 255.79 | 263.57 | 266.75 | 254.36 | 76990 | -2.50% |
| 03 Dec 2021 | 262.36 | 263.04 | 270.22 | 259.29 | 109534 | 0.15% |
| 02 Dec 2021 | 261.97 | 262.64 | 268.93 | 260.72 | 73769 | 0.23% |
| 01 Dec 2021 | 261.36 | 261.43 | 266.36 | 258.22 | 76416 | 0.69% |
| 30 Nov 2021 | 259.57 | 265.00 | 276.07 | 258.54 | 243293 | -2.38% |
| 29 Nov 2021 | 265.89 | 270.75 | 271.36 | 247.86 | 201890 | -2.02% |
| 26 Nov 2021 | 271.36 | 280.64 | 281.75 | 268.50 | 205548 | -3.79% |
| 25 Nov 2021 | 282.04 | 277.86 | 289.64 | 277.82 | 499185 | 2.14% |
| 24 Nov 2021 | 276.14 | 279.25 | 285.72 | 257.00 | 337645 | -0.54% |
| 23 Nov 2021 | 277.64 | 252.86 | 281.18 | 250.07 | 622286 | 9.31% |
| 22 Nov 2021 | 254.00 | 264.29 | 268.22 | 249.29 | 180480 | -3.97% |
| 18 Nov 2021 | 264.50 | 272.14 | 275.89 | 263.54 | 164992 | -2.36% |
| 17 Nov 2021 | 270.89 | 266.29 | 280.25 | 265.68 | 610924 | 1.63% |
| 16 Nov 2021 | 266.54 | 266.00 | 276.36 | 262.72 | 459705 | 0.87% |
| 15 Nov 2021 | 264.25 | 266.43 | 274.72 | 259.29 | 209749 | -0.14% |
| 12 Nov 2021 | 264.61 | 274.79 | 281.47 | 263.47 | 348833 | -2.64% |
| 11 Nov 2021 | 271.79 | 281.22 | 282.50 | 266.04 | 322564 | -3.27% |
| 10 Nov 2021 | 280.97 | 281.72 | 293.43 | 277.47 | 520499 | -1.04% |
| 09 Nov 2021 | 283.93 | 266.07 | 290.57 | 264.29 | 1289236 | 6.78% |
| 08 Nov 2021 | 265.89 | 260.22 | 272.93 | 253.47 | 381365 | 2.10% |
| 04 Nov 2021 | 260.43 | 251.43 | 264.29 | 251.43 | 175152 | 3.99% |
| 03 Nov 2021 | 250.43 | 257.14 | 257.14 | 247.50 | 145299 | -2.11% |
| 02 Nov 2021 | 255.82 | 247.14 | 259.97 | 246.50 | 332216 | 3.87% |
| 01 Nov 2021 | 246.29 | 244.89 | 252.18 | 243.57 | 297721 | 1.09% |
| 29 Oct 2021 | 243.64 | 259.29 | 260.72 | 241.50 | 519720 | -7.11% |
| 28 Oct 2021 | 262.29 | 244.82 | 267.72 | 244.82 | 1402045 | 4.99% |
| 27 Oct 2021 | 249.82 | 246.04 | 274.25 | 239.54 | 2953319 | 1.81% |
| 26 Oct 2021 | 245.39 | 219.61 | 248.50 | 218.14 | 2275666 | 12.84% |
| 25 Oct 2021 | 217.47 | 220.72 | 223.32 | 216.43 | 211976 | -2.12% |
| 22 Oct 2021 | 222.18 | 221.43 | 228.22 | 216.89 | 371513 | 0.70% |
| 21 Oct 2021 | 220.64 | 223.22 | 225.00 | 216.79 | 213218 | -0.13% |
| 20 Oct 2021 | 220.93 | 220.00 | 229.61 | 216.68 | 658797 | 0.49% |
| 19 Oct 2021 | 219.86 | 217.97 | 224.57 | 215.22 | 459226 | 1.38% |
| 18 Oct 2021 | 216.86 | 220.00 | 221.79 | 214.86 | 224833 | -0.66% |
| 14 Oct 2021 | 218.29 | 222.68 | 224.36 | 217.86 | 195780 | -1.21% |
| 13 Oct 2021 | 220.97 | 223.57 | 227.72 | 220.00 | 219397 | -0.46% |
| 12 Oct 2021 | 222.00 | 221.14 | 225.79 | 220.36 | 216455 | 0.35% |
| 11 Oct 2021 | 221.22 | 226.93 | 226.93 | 220.72 | 243390 | -1.76% |
| 08 Oct 2021 | 225.18 | 220.72 | 230.72 | 220.00 | 749686 | 2.94% |
| 07 Oct 2021 | 218.75 | 217.86 | 223.86 | 217.79 | 199901 | 1.27% |
| 06 Oct 2021 | 216.00 | 224.00 | 225.54 | 213.50 | 298101 | -2.86% |
| 05 Oct 2021 | 222.36 | 221.36 | 230.61 | 220.82 | 468675 | 0.19% |
| 04 Oct 2021 | 221.93 | 220.75 | 224.93 | 218.93 | 220155 | 0.53% |
| 01 Oct 2021 | 220.75 | 219.25 | 225.14 | 215.86 | 356741 | 0.67% |
| 30 Sep 2021 | 219.29 | 222.50 | 224.86 | 218.00 | 259436 | -1.25% |
| 29 Sep 2021 | 222.07 | 214.29 | 227.72 | 211.50 | 547823 | 2.62% |
| 28 Sep 2021 | 216.39 | 224.72 | 225.11 | 210.04 | 646439 | -3.71% |
| 27 Sep 2021 | 224.72 | 224.29 | 232.50 | 221.11 | 1565336 | 1.21% |
| 24 Sep 2021 | 222.04 | 201.43 | 227.86 | 201.04 | 3150021 | 10.67% |
| 23 Sep 2021 | 200.64 | 202.29 | 205.36 | 199.29 | 261543 | 0.34% |
| 22 Sep 2021 | 199.97 | 197.11 | 202.39 | 195.39 | 381924 | 2.00% |
| 21 Sep 2021 | 196.04 | 198.18 | 199.18 | 192.29 | 304607 | -1.86% |
| 20 Sep 2021 | 199.75 | 202.00 | 211.29 | 194.07 | 431064 | -2.90% |
| 17 Sep 2021 | 205.72 | 209.39 | 211.04 | 202.86 | 332880 | -1.72% |
| 16 Sep 2021 | 209.32 | 210.18 | 219.29 | 205.79 | 644776 | -0.03% |
| 15 Sep 2021 | 209.39 | 203.64 | 211.82 | 202.68 | 459616 | 3.18% |
| 14 Sep 2021 | 202.93 | 205.00 | 207.89 | 202.14 | 253316 | -0.40% |
| 13 Sep 2021 | 203.75 | 205.25 | 210.47 | 202.14 | 291215 | -0.72% |
| 09 Sep 2021 | 205.22 | 207.04 | 209.54 | 204.32 | 184162 | -0.85% |
| 08 Sep 2021 | 206.97 | 209.29 | 213.54 | 205.86 | 404855 | -1.53% |
| 07 Sep 2021 | 210.18 | 207.14 | 212.64 | 202.72 | 436908 | 1.96% |
| 06 Sep 2021 | 206.14 | 212.22 | 213.54 | 205.25 | 331026 | -2.73% |
| 03 Sep 2021 | 211.93 | 217.14 | 218.89 | 210.07 | 441767 | -2.39% |
| 02 Sep 2021 | 217.11 | 224.79 | 224.79 | 215.82 | 629652 | -3.60% |
| 01 Sep 2021 | 225.22 | 214.64 | 227.36 | 214.64 | 1944899 | 3.64% |
| 31 Aug 2021 | 217.32 | 206.97 | 225.25 | 205.43 | 3315219 | 5.04% |
| 30 Aug 2021 | 206.89 | 208.57 | 212.11 | 203.29 | 716158 | -0.04% |
| 27 Aug 2021 | 206.97 | 198.11 | 211.93 | 197.07 | 1556102 | 3.78% |
| 26 Aug 2021 | 199.43 | 202.86 | 209.97 | 197.25 | 1588748 | 0.02% |
| 25 Aug 2021 | 199.39 | 181.86 | 204.79 | 181.86 | 2230100 | 10.58% |
| 24 Aug 2021 | 180.32 | 178.72 | 182.14 | 171.32 | 347437 | 2.45% |
| 23 Aug 2021 | 176.00 | 176.68 | 177.93 | 172.86 | 236939 | 0.61% |
| 20 Aug 2021 | 174.93 | 177.11 | 181.11 | 173.57 | 280293 | -1.39% |
| 18 Aug 2021 | 177.39 | 183.57 | 185.00 | 175.61 | 204341 | -2.99% |
| 17 Aug 2021 | 182.86 | 187.22 | 191.39 | 181.43 | 422942 | -2.10% |
| 16 Aug 2021 | 186.79 | 184.89 | 190.68 | 180.22 | 226077 | 1.59% |
| 13 Aug 2021 | 183.86 | 188.86 | 192.50 | 182.64 | 403283 | -2.43% |
| 12 Aug 2021 | 188.43 | 175.82 | 190.00 | 175.82 | 450289 | 4.10% |
| 11 Aug 2021 | 181.00 | 178.57 | 182.86 | 171.89 | 385310 | 1.75% |
| 10 Aug 2021 | 177.89 | 184.75 | 189.61 | 173.47 | 351628 | -3.64% |
| 09 Aug 2021 | 184.61 | 192.47 | 193.25 | 182.61 | 212259 | -3.56% |
| 06 Aug 2021 | 191.43 | 188.32 | 193.39 | 188.29 | 237397 | 2.25% |
| 05 Aug 2021 | 187.22 | 190.29 | 191.39 | 183.29 | 322718 | -1.06% |
| 04 Aug 2021 | 189.22 | 198.93 | 199.97 | 187.57 | 294253 | -4.69% |
| 03 Aug 2021 | 198.54 | 204.29 | 206.43 | 197.14 | 314119 | -2.70% |
| 02 Aug 2021 | 204.04 | 206.43 | 212.07 | 201.25 | 535888 | -0.83% |
| 30 Jul 2021 | 205.75 | 198.57 | 208.93 | 197.86 | 1214985 | 3.37% |
| 29 Jul 2021 | 199.04 | 200.43 | 204.72 | 196.43 | 1022635 | -0.59% |
| 28 Jul 2021 | 200.22 | 190.00 | 202.86 | 187.57 | 2199418 | 5.87% |
| 27 Jul 2021 | 189.11 | 195.36 | 195.36 | 186.61 | 579053 | -2.27% |
| 26 Jul 2021 | 193.50 | 188.47 | 196.32 | 186.79 | 1611720 | 3.89% |
| 23 Jul 2021 | 186.25 | 174.72 | 189.25 | 172.39 | 2150455 | 8.20% |
| 22 Jul 2021 | 172.14 | 169.64 | 175.72 | 169.64 | 215371 | 1.60% |
| 20 Jul 2021 | 169.43 | 174.75 | 175.43 | 167.86 | 222012 | -2.69% |
| 19 Jul 2021 | 174.11 | 175.72 | 177.86 | 172.86 | 246273 | -1.57% |
| 16 Jul 2021 | 176.89 | 179.57 | 181.79 | 176.18 | 209396 | -1.08% |
| 15 Jul 2021 | 178.82 | 175.89 | 184.29 | 175.04 | 964424 | 2.84% |
| 14 Jul 2021 | 173.89 | 175.89 | 179.29 | 172.93 | 246176 | -1.14% |
| 13 Jul 2021 | 175.89 | 177.50 | 179.22 | 175.07 | 223808 | 0.45% |
| 12 Jul 2021 | 175.11 | 175.00 | 180.00 | 174.29 | 332142 | 0.70% |
| 09 Jul 2021 | 173.89 | 173.47 | 176.43 | 172.86 | 171925 | 0.04% |
| 08 Jul 2021 | 173.82 | 178.57 | 180.00 | 172.22 | 327675 | -2.41% |
| 07 Jul 2021 | 178.11 | 176.68 | 180.89 | 174.43 | 236987 | 0.81% |
| 06 Jul 2021 | 176.68 | 184.29 | 185.72 | 172.93 | 369442 | -4.30% |
| 05 Jul 2021 | 184.61 | 185.14 | 188.82 | 181.43 | 806243 | -0.25% |
| 02 Jul 2021 | 185.07 | 173.57 | 187.11 | 172.14 | 1751430 | 6.87% |
| 01 Jul 2021 | 173.18 | 173.50 | 175.89 | 170.79 | 320314 | 0.87% |
| 30 Jun 2021 | 171.68 | 174.64 | 178.07 | 171.11 | 373405 | -0.62% |
| 29 Jun 2021 | 172.75 | 172.00 | 179.50 | 171.86 | 460164 | 0.88% |
| 28 Jun 2021 | 171.25 | 172.72 | 174.72 | 170.72 | 165805 | -0.15% |
| 25 Jun 2021 | 171.50 | 173.57 | 176.22 | 170.47 | 268661 | -0.72% |
| 24 Jun 2021 | 172.75 | 174.39 | 177.14 | 170.22 | 182296 | -0.94% |
| 23 Jun 2021 | 174.39 | 170.72 | 181.61 | 170.72 | 891141 | 2.75% |
| 22 Jun 2021 | 169.72 | 166.43 | 172.86 | 166.43 | 318433 | 3.09% |
| 21 Jun 2021 | 164.64 | 163.50 | 167.64 | 157.50 | 201484 | 0.19% |
| 18 Jun 2021 | 164.32 | 166.89 | 170.72 | 156.43 | 338304 | -0.65% |
| 17 Jun 2021 | 165.39 | 166.43 | 171.93 | 163.57 | 177752 | -1.58% |
| 16 Jun 2021 | 168.04 | 172.04 | 174.00 | 167.14 | 173152 | -2.71% |
| 15 Jun 2021 | 172.72 | 172.14 | 175.72 | 170.00 | 210782 | 0.52% |
| 14 Jun 2021 | 171.82 | 174.64 | 176.07 | 163.61 | 397781 | -2.61% |
| 11 Jun 2021 | 176.43 | 179.29 | 184.64 | 174.50 | 500455 | -0.92% |
| 10 Jun 2021 | 178.07 | 177.14 | 182.11 | 172.89 | 577812 | 0.62% |
| 09 Jun 2021 | 176.97 | 187.86 | 192.25 | 172.18 | 2012852 | -5.33% |
| 08 Jun 2021 | 186.93 | 172.14 | 194.86 | 168.00 | 6559969 | 9.20% |
| 07 Jun 2021 | 171.18 | 170.00 | 177.64 | 165.36 | 2278738 | 1.52% |
| 04 Jun 2021 | 168.61 | 151.07 | 170.54 | 151.07 | 4373975 | 11.66% |
| 03 Jun 2021 | 151.00 | 151.36 | 152.86 | 149.61 | 189816 | 0.24% |
| 02 Jun 2021 | 150.64 | 147.29 | 152.86 | 147.25 | 298776 | 2.27% |
| 01 Jun 2021 | 147.29 | 149.68 | 149.93 | 146.68 | 119301 | -0.69% |
| 31 May 2021 | 148.32 | 149.29 | 151.04 | 147.54 | 176278 | -0.03% |
| 28 May 2021 | 148.36 | 147.14 | 152.07 | 146.47 | 345785 | 1.52% |
| 27 May 2021 | 146.14 | 148.82 | 148.82 | 145.50 | 166218 | -1.52% |
| 26 May 2021 | 148.39 | 147.75 | 150.32 | 146.43 | 128379 | 0.85% |
| 25 May 2021 | 147.14 | 152.68 | 152.68 | 145.54 | 397596 | -2.86% |
| 24 May 2021 | 151.47 | 152.82 | 153.75 | 151.04 | 100589 | -0.11% |
| 21 May 2021 | 151.64 | 153.36 | 155.00 | 150.86 | 207072 | -0.31% |
| 20 May 2021 | 152.11 | 155.00 | 156.29 | 151.72 | 171738 | -1.79% |
| 19 May 2021 | 154.89 | 152.43 | 157.93 | 152.36 | 404442 | 1.83% |
| 18 May 2021 | 152.11 | 157.07 | 158.57 | 151.57 | 322039 | -2.89% |
| 17 May 2021 | 156.64 | 155.32 | 161.97 | 153.72 | 808045 | 2.17% |
| 14 May 2021 | 153.32 | 147.18 | 159.57 | 145.36 | 1442347 | 4.61% |
| 12 May 2021 | 146.57 | 145.72 | 150.72 | 144.47 | 594589 | 0.88% |
| 11 May 2021 | 145.29 | 141.64 | 148.07 | 141.47 | 313027 | 1.83% |
| 10 May 2021 | 142.68 | 147.14 | 147.14 | 142.22 | 287500 | -1.55% |
| 07 May 2021 | 144.93 | 145.86 | 148.11 | 144.39 | 123453 | -0.20% |
| 06 May 2021 | 145.22 | 146.39 | 148.57 | 144.64 | 217139 | -0.78% |
| 05 May 2021 | 146.36 | 146.54 | 152.72 | 145.72 | 721403 | 0.61% |
| 04 May 2021 | 145.47 | 145.36 | 150.93 | 144.29 | 438093 | 1.27% |
| 03 May 2021 | 143.64 | 145.00 | 145.89 | 143.32 | 110476 | -1.43% |
| 30 Apr 2021 | 145.72 | 150.00 | 151.43 | 145.14 | 451713 | 0.40% |
| 29 Apr 2021 | 145.14 | 146.36 | 147.75 | 143.54 | 134963 | -0.10% |
| 28 Apr 2021 | 145.29 | 143.57 | 150.72 | 143.04 | 447696 | 2.16% |
| 27 Apr 2021 | 142.22 | 142.82 | 145.54 | 141.61 | 90800 | 0.00% |
| 26 Apr 2021 | 142.22 | 145.07 | 146.43 | 141.54 | 114553 | -0.72% |
| 23 Apr 2021 | 143.25 | 141.29 | 149.72 | 141.25 | 232856 | 1.62% |
| 22 Apr 2021 | 140.97 | 141.43 | 143.50 | 139.61 | 112278 | -0.37% |
| 20 Apr 2021 | 141.50 | 136.68 | 147.32 | 136.68 | 327410 | 3.58% |
| 19 Apr 2021 | 136.61 | 138.57 | 138.64 | 132.89 | 154018 | -3.26% |
| 16 Apr 2021 | 141.22 | 142.86 | 146.07 | 140.36 | 113154 | -0.28% |
| 15 Apr 2021 | 141.61 | 143.64 | 146.25 | 140.29 | 110927 | -2.32% |
| 13 Apr 2021 | 144.97 | 139.14 | 149.57 | 139.14 | 334023 | 4.40% |
| 12 Apr 2021 | 138.86 | 149.82 | 149.82 | 137.54 | 222951 | -9.01% |
| 09 Apr 2021 | 152.61 | 154.79 | 156.82 | 151.79 | 185172 | -1.50% |
| 08 Apr 2021 | 154.93 | 157.14 | 158.43 | 154.39 | 122788 | -0.91% |
| 07 Apr 2021 | 156.36 | 156.11 | 159.04 | 154.64 | 257100 | -0.13% |
| 06 Apr 2021 | 156.57 | 154.36 | 161.50 | 152.89 | 644179 | 1.79% |
| 05 Apr 2021 | 153.82 | 155.00 | 163.43 | 150.11 | 1116950 | -3.41% |
| 01 Apr 2021 | 159.25 | 133.54 | 159.72 | 133.54 | 3376946 | 19.64% |
| 31 Mar 2021 | 133.11 | 134.11 | 136.75 | 131.43 | 142439 | -0.75% |
| 30 Mar 2021 | 134.11 | 137.50 | 139.64 | 133.57 | 212080 | -2.67% |
| 26 Mar 2021 | 137.79 | 138.57 | 139.75 | 134.39 | 938723 | 0.34% |
| 25 Mar 2021 | 137.32 | 145.32 | 145.57 | 136.00 | 327770 | -4.45% |
| 24 Mar 2021 | 143.72 | 147.64 | 148.50 | 140.72 | 419696 | -2.56% |
| 23 Mar 2021 | 147.50 | 147.93 | 152.11 | 146.93 | 240178 | -0.93% |
| 22 Mar 2021 | 148.89 | 147.86 | 151.29 | 146.43 | 211265 | 1.09% |
| 19 Mar 2021 | 147.29 | 150.29 | 151.00 | 142.14 | 207422 | -2.92% |
| 18 Mar 2021 | 151.72 | 149.29 | 157.75 | 148.93 | 714180 | 2.47% |
| 17 Mar 2021 | 148.07 | 150.00 | 153.29 | 147.14 | 173129 | -1.15% |
| 16 Mar 2021 | 149.79 | 150.00 | 156.43 | 148.57 | 268470 | -0.29% |
| 15 Mar 2021 | 150.22 | 156.57 | 156.82 | 146.04 | 379984 | -3.58% |
| 12 Mar 2021 | 155.79 | 154.14 | 158.57 | 152.89 | 553120 | 1.96% |
| 10 Mar 2021 | 152.79 | 155.97 | 157.72 | 151.82 | 342808 | -1.41% |
| 09 Mar 2021 | 154.97 | 157.79 | 158.82 | 153.68 | 427242 | -1.27% |
| 08 Mar 2021 | 156.97 | 158.57 | 160.57 | 155.79 | 358067 | -0.70% |
| 05 Mar 2021 | 158.07 | 158.07 | 162.79 | 154.72 | 541720 | -0.07% |
| 04 Mar 2021 | 158.18 | 159.79 | 164.97 | 157.14 | 552904 | -0.70% |
| 03 Mar 2021 | 159.29 | 162.04 | 164.04 | 158.50 | 377391 | -0.99% |
| 02 Mar 2021 | 160.89 | 165.18 | 167.11 | 160.11 | 365755 | -2.11% |
| 01 Mar 2021 | 164.36 | 157.93 | 167.14 | 156.57 | 451916 | 4.87% |
| 26 Feb 2021 | 156.72 | 160.64 | 162.79 | 154.36 | 348523 | -3.41% |
| 25 Feb 2021 | 162.25 | 164.79 | 167.00 | 161.07 | 333082 | -0.14% |
| 24 Feb 2021 | 162.47 | 162.79 | 165.64 | 153.57 | 214287 | 0.31% |
| 23 Feb 2021 | 161.97 | 161.57 | 165.72 | 159.93 | 480133 | 0.38% |
| 22 Feb 2021 | 161.36 | 169.29 | 170.79 | 160.07 | 367422 | -4.44% |
| 19 Feb 2021 | 168.86 | 170.72 | 176.29 | 166.79 | 632032 | -2.53% |
| 18 Feb 2021 | 173.25 | 170.18 | 177.11 | 168.97 | 735232 | 1.55% |
| 17 Feb 2021 | 170.61 | 165.75 | 174.22 | 165.75 | 605370 | 1.12% |
| 16 Feb 2021 | 168.72 | 168.57 | 175.72 | 165.36 | 817544 | -0.23% |
| 15 Feb 2021 | 169.11 | 169.79 | 172.79 | 162.82 | 748586 | 0.36% |
| 12 Feb 2021 | 168.50 | 159.47 | 172.82 | 157.14 | 1523469 | 6.19% |
| 11 Feb 2021 | 158.68 | 158.36 | 162.93 | 157.14 | 568971 | 0.04% |
| 10 Feb 2021 | 158.61 | 155.14 | 160.72 | 154.00 | 1014272 | 2.99% |
| 09 Feb 2021 | 154.00 | 155.64 | 160.50 | 152.86 | 413996 | -0.76% |
| 08 Feb 2021 | 155.18 | 154.29 | 160.72 | 148.39 | 758617 | 0.58% |
| 05 Feb 2021 | 154.29 | 159.50 | 160.97 | 152.25 | 669796 | -2.46% |
| 04 Feb 2021 | 158.18 | 153.57 | 163.39 | 150.97 | 1424117 | 0.77% |
| 03 Feb 2021 | 156.97 | 144.79 | 165.29 | 141.93 | 3227830 | 8.92% |
| 02 Feb 2021 | 144.11 | 139.57 | 150.72 | 138.93 | 1718498 | 2.23% |
| 01 Feb 2021 | 140.97 | 127.47 | 143.47 | 124.36 | 1667195 | 10.16% |
| 29 Jan 2021 | 127.97 | 126.79 | 134.86 | 125.36 | 1415428 | 2.64% |
| 28 Jan 2021 | 124.68 | 128.64 | 130.57 | 123.86 | 1013849 | -3.99% |
| 27 Jan 2021 | 129.86 | 146.43 | 148.47 | 126.86 | 2897174 | -10.11% |
| 25 Jan 2021 | 144.47 | 127.61 | 144.57 | 124.50 | 4687737 | 19.89% |
| 22 Jan 2021 | 120.50 | 123.75 | 125.00 | 118.00 | 479225 | -2.29% |
| 21 Jan 2021 | 123.32 | 125.25 | 128.43 | 120.89 | 497813 | -1.54% |
| 20 Jan 2021 | 125.25 | 124.64 | 129.04 | 123.68 | 1064620 | 0.46% |
| 19 Jan 2021 | 124.68 | 125.57 | 127.72 | 122.39 | 710088 | -0.03% |
| 18 Jan 2021 | 124.72 | 120.50 | 137.00 | 119.68 | 4029470 | 4.43% |
| 15 Jan 2021 | 119.43 | 110.50 | 120.50 | 110.04 | 2463710 | 7.80% |
| 14 Jan 2021 | 110.79 | 109.54 | 112.71 | 106.93 | 948282 | 1.81% |
| 13 Jan 2021 | 108.82 | 105.71 | 110.00 | 105.32 | 676549 | 3.75% |
| 12 Jan 2021 | 104.89 | 104.96 | 106.43 | 103.79 | 343476 | 0.27% |
| 11 Jan 2021 | 104.61 | 107.46 | 109.29 | 104.00 | 296829 | -2.65% |
| 08 Jan 2021 | 107.46 | 109.64 | 111.00 | 106.79 | 426497 | -0.56% |
| 07 Jan 2021 | 108.07 | 110.00 | 110.00 | 107.86 | 232722 | -0.82% |
| 06 Jan 2021 | 108.96 | 109.50 | 112.64 | 106.43 | 617094 | -0.14% |
| 05 Jan 2021 | 109.11 | 110.00 | 111.32 | 108.57 | 281182 | -2.24% |
| 04 Jan 2021 | 111.61 | 113.36 | 113.36 | 109.86 | 313009 | -0.29% |
| 01 Jan 2021 | 111.93 | 111.43 | 114.75 | 110.96 | 299972 | -0.69% |
| 31 Dec 2020 | 112.71 | 109.29 | 115.36 | 108.57 | 840050 | 3.13% |
| 30 Dec 2020 | 109.29 | 110.71 | 110.96 | 107.93 | 301422 | -1.10% |
| 29 Dec 2020 | 110.50 | 112.93 | 114.46 | 108.68 | 650660 | -3.38% |
| 28 Dec 2020 | 114.36 | 110.54 | 116.43 | 109.79 | 1665905 | 4.20% |
| 24 Dec 2020 | 109.75 | 108.21 | 114.04 | 107.89 | 1718075 | 1.79% |
| 23 Dec 2020 | 107.82 | 107.86 | 110.46 | 105.82 | 721925 | 1.11% |
| 22 Dec 2020 | 106.64 | 100.00 | 108.43 | 98.25 | 1150932 | 8.07% |
| 21 Dec 2020 | 98.68 | 104.89 | 112.32 | 97.14 | 1908523 | -6.59% |
| 18 Dec 2020 | 105.64 | 98.50 | 110.00 | 97.86 | 3489166 | 8.83% |
| 17 Dec 2020 | 97.07 | 100.07 | 102.11 | 96.29 | 441964 | -2.58% |
| 16 Dec 2020 | 99.64 | 100.00 | 102.86 | 98.25 | 976755 | 0.61% |
| 15 Dec 2020 | 99.04 | 93.07 | 99.86 | 92.54 | 1728780 | 6.57% |
| 14 Dec 2020 | 92.93 | 95.29 | 95.29 | 92.50 | 343992 | -1.40% |
| 11 Dec 2020 | 94.25 | 96.89 | 100.21 | 93.07 | 984119 | -2.04% |
| 10 Dec 2020 | 96.21 | 91.36 | 100.50 | 88.79 | 2454027 | 4.74% |
| 09 Dec 2020 | 91.86 | 90.32 | 94.89 | 90.00 | 1084021 | 2.51% |
| 08 Dec 2020 | 89.61 | 93.18 | 93.43 | 88.75 | 347979 | -3.01% |
| 07 Dec 2020 | 92.39 | 87.93 | 93.86 | 87.14 | 1439240 | 5.76% |
| 04 Dec 2020 | 87.36 | 87.46 | 89.00 | 86.57 | 376012 | 0.58% |
| 03 Dec 2020 | 86.86 | 86.86 | 87.71 | 86.18 | 228986 | 0.84% |
| 02 Dec 2020 | 86.14 | 88.75 | 89.18 | 85.14 | 319839 | -2.04% |
| 01 Dec 2020 | 87.93 | 87.18 | 89.54 | 86.89 | 165561 | 1.36% |
| 27 Nov 2020 | 86.75 | 86.57 | 88.21 | 86.50 | 141194 | 0.24% |
| 26 Nov 2020 | 86.54 | 86.36 | 87.46 | 85.71 | 163514 | 0.71% |
| 25 Nov 2020 | 85.93 | 88.54 | 88.71 | 85.61 | 197976 | -2.40% |
| 24 Nov 2020 | 88.04 | 89.32 | 90.93 | 87.86 | 246257 | -2.41% |
| 23 Nov 2020 | 90.21 | 88.04 | 92.43 | 86.82 | 901150 | 2.51% |
| 20 Nov 2020 | 88.00 | 87.86 | 90.36 | 86.79 | 520184 | -0.28% |
| 19 Nov 2020 | 88.25 | 85.50 | 89.89 | 84.96 | 570010 | 2.70% |
| 18 Nov 2020 | 85.93 | 86.18 | 88.86 | 84.50 | 409055 | -0.79% |
| 17 Nov 2020 | 86.61 | 86.61 | 87.68 | 85.79 | 248250 | 0.08% |
| 14 Nov 2020 | 86.54 | 85.71 | 87.57 | 85.50 | 146024 | 1.64% |
| 13 Nov 2020 | 85.14 | 82.79 | 88.86 | 82.75 | 1031721 | 2.71% |
| 12 Nov 2020 | 82.89 | 82.29 | 83.89 | 81.71 | 154854 | 0.73% |
| 11 Nov 2020 | 82.29 | 82.86 | 83.11 | 81.29 | 88921 | -0.34% |
| 10 Nov 2020 | 82.57 | 81.79 | 84.14 | 80.79 | 234267 | 1.09% |
| 09 Nov 2020 | 81.68 | 81.86 | 82.43 | 81.43 | 99876 | 0.84% |
| 06 Nov 2020 | 81.00 | 81.21 | 82.00 | 80.39 | 98470 | 0.53% |
| 05 Nov 2020 | 80.57 | 80.14 | 82.07 | 80.14 | 101363 | 0.57% |
| 04 Nov 2020 | 80.11 | 79.64 | 82.50 | 79.32 | 168748 | 1.23% |
| 03 Nov 2020 | 79.14 | 81.86 | 82.21 | 78.93 | 132996 | -2.43% |
| 02 Nov 2020 | 81.11 | 82.86 | 82.86 | 80.86 | 69226 | -1.30% |
| 30 Oct 2020 | 82.18 | 81.00 | 83.96 | 80.00 | 165239 | 1.51% |
| 29 Oct 2020 | 80.96 | 82.36 | 82.36 | 80.32 | 71708 | -1.70% |
| 28 Oct 2020 | 82.36 | 83.00 | 83.86 | 82.14 | 102319 | -0.34% |
| 27 Oct 2020 | 82.64 | 83.00 | 84.21 | 81.46 | 136097 | 0.00% |
| 26 Oct 2020 | 82.64 | 84.21 | 85.39 | 82.14 | 181249 | -0.57% |
| 23 Oct 2020 | 83.11 | 83.50 | 84.82 | 82.64 | 99966 | -0.17% |
| 22 Oct 2020 | 83.25 | 81.86 | 84.71 | 81.82 | 166819 | 1.44% |
| 21 Oct 2020 | 82.07 | 83.86 | 85.14 | 81.21 | 137020 | -1.76% |
| 20 Oct 2020 | 83.54 | 83.61 | 84.64 | 82.96 | 58224 | -0.68% |
| 19 Oct 2020 | 84.11 | 85.57 | 85.57 | 83.79 | 80870 | 0.60% |
| 16 Oct 2020 | 83.61 | 83.29 | 84.96 | 82.39 | 114782 | 0.87% |
| 15 Oct 2020 | 82.89 | 86.25 | 86.86 | 82.29 | 143470 | -3.29% |
| 14 Oct 2020 | 85.71 | 86.71 | 88.04 | 85.29 | 162855 | -1.61% |
| 13 Oct 2020 | 87.11 | 85.71 | 89.64 | 85.21 | 202241 | 1.16% |
| 12 Oct 2020 | 86.11 | 89.57 | 89.86 | 85.71 | 145527 | -2.93% |
| 09 Oct 2020 | 88.71 | 89.71 | 90.32 | 88.21 | 210508 | -1.20% |
| 08 Oct 2020 | 89.79 | 87.14 | 96.21 | 86.86 | 1279315 | 3.76% |
| 07 Oct 2020 | 86.54 | 87.86 | 89.21 | 85.89 | 222385 | -1.46% |
| 06 Oct 2020 | 87.82 | 89.29 | 89.64 | 87.50 | 99877 | -1.28% |
| 05 Oct 2020 | 88.96 | 89.21 | 90.71 | 87.04 | 818595 | 4.57% |
| 01 Oct 2020 | 85.07 | 84.29 | 85.71 | 83.11 | 151655 | 1.49% |
| 30 Sep 2020 | 83.82 | 83.64 | 86.43 | 82.50 | 374925 | 0.38% |
| 29 Sep 2020 | 83.50 | 83.14 | 86.04 | 81.89 | 231958 | 1.16% |
| 28 Sep 2020 | 82.54 | 81.43 | 83.86 | 81.25 | 128050 | 2.08% |
| 25 Sep 2020 | 80.86 | 78.57 | 82.71 | 78.57 | 191025 | 2.86% |
| 24 Sep 2020 | 78.61 | 80.04 | 81.07 | 77.82 | 121597 | -3.50% |
| 23 Sep 2020 | 81.46 | 82.43 | 84.29 | 80.11 | 421759 | 0.09% |
| 22 Sep 2020 | 81.39 | 84.79 | 85.14 | 78.57 | 243314 | -3.44% |
| 21 Sep 2020 | 84.29 | 89.75 | 90.18 | 83.75 | 271335 | -5.63% |
| 18 Sep 2020 | 89.32 | 89.93 | 91.29 | 87.89 | 204913 | 0.12% |
| 17 Sep 2020 | 89.21 | 88.93 | 90.57 | 87.82 | 175367 | -0.48% |
| 16 Sep 2020 | 89.64 | 91.43 | 92.43 | 89.29 | 189259 | -1.76% |
| 15 Sep 2020 | 91.25 | 93.04 | 93.93 | 90.86 | 283815 | -2.00% |
| 14 Sep 2020 | 93.11 | 90.71 | 96.04 | 90.07 | 1152428 | 3.66% |
| 11 Sep 2020 | 89.82 | 87.75 | 91.29 | 87.07 | 447546 | 3.03% |
| 10 Sep 2020 | 87.18 | 86.36 | 88.14 | 86.36 | 116136 | 1.96% |
| 09 Sep 2020 | 85.50 | 87.79 | 88.11 | 84.68 | 156639 | -2.96% |
| 08 Sep 2020 | 88.11 | 88.32 | 91.43 | 87.18 | 467437 | 0.41% |
| 07 Sep 2020 | 87.75 | 88.57 | 91.79 | 87.36 | 356797 | 0.29% |
| 04 Sep 2020 | 87.50 | 87.86 | 90.57 | 86.46 | 157326 | -3.00% |
| 03 Sep 2020 | 90.21 | 90.57 | 92.64 | 89.50 | 242442 | -0.55% |
| 02 Sep 2020 | 90.71 | 87.14 | 92.00 | 87.00 | 213420 | 4.05% |
| 01 Sep 2020 | 87.18 | 89.07 | 90.43 | 85.07 | 146277 | -0.69% |
| 31 Aug 2020 | 87.79 | 96.36 | 96.50 | 84.96 | 467465 | -7.97% |
| 28 Aug 2020 | 95.39 | 96.82 | 101.07 | 95.04 | 589915 | -0.59% |
| 27 Aug 2020 | 95.96 | 99.11 | 99.96 | 95.39 | 534855 | -2.65% |
| 26 Aug 2020 | 98.57 | 91.79 | 99.75 | 91.43 | 1723222 | 8.02% |
| 25 Aug 2020 | 91.25 | 93.39 | 93.71 | 89.75 | 507319 | -1.43% |
| 24 Aug 2020 | 92.57 | 93.21 | 96.00 | 91.43 | 1055997 | -0.73% |
| 21 Aug 2020 | 93.25 | 87.86 | 95.57 | 86.07 | 2505393 | 6.93% |
| 20 Aug 2020 | 87.21 | 81.43 | 88.79 | 80.79 | 1640171 | 6.41% |
| 19 Aug 2020 | 81.96 | 81.93 | 83.89 | 81.43 | 542182 | 0.65% |
| 18 Aug 2020 | 81.43 | 80.29 | 83.07 | 80.25 | 342636 | 1.97% |
| 17 Aug 2020 | 79.86 | 80.57 | 81.07 | 79.14 | 176861 | 0.14% |
| 14 Aug 2020 | 79.75 | 82.50 | 83.43 | 78.43 | 434468 | -2.70% |
| 13 Aug 2020 | 81.96 | 84.07 | 84.43 | 81.61 | 343360 | -2.09% |
| 12 Aug 2020 | 83.71 | 80.93 | 86.32 | 79.79 | 1146829 | 1.78% |
| 11 Aug 2020 | 82.25 | 81.93 | 85.00 | 81.18 | 922621 | 0.83% |
| 10 Aug 2020 | 81.57 | 78.86 | 83.25 | 78.86 | 668744 | 3.73% |
| 07 Aug 2020 | 78.64 | 77.82 | 81.07 | 77.57 | 551656 | 1.71% |
| 06 Aug 2020 | 77.32 | 78.04 | 78.96 | 77.14 | 180959 | -0.05% |
| 05 Aug 2020 | 77.36 | 77.93 | 79.07 | 77.14 | 166323 | -0.09% |
| 04 Aug 2020 | 77.43 | 78.54 | 79.21 | 77.21 | 122943 | -0.32% |
| 03 Aug 2020 | 77.68 | 77.64 | 80.00 | 77.14 | 170570 | -0.78% |
| 31 Jul 2020 | 78.29 | 78.50 | 80.64 | 77.54 | 305312 | 0.97% |
| 30 Jul 2020 | 77.54 | 79.29 | 81.36 | 77.14 | 256241 | -3.51% |
| 29 Jul 2020 | 80.36 | 76.50 | 84.11 | 76.43 | 1719697 | 5.29% |
| 28 Jul 2020 | 76.32 | 74.29 | 79.61 | 74.29 | 328967 | -0.70% |
| 27 Jul 2020 | 76.86 | 81.29 | 81.57 | 76.11 | 280870 | -5.48% |
| 24 Jul 2020 | 81.32 | 82.32 | 83.14 | 80.54 | 339635 | -3.48% |
| 23 Jul 2020 | 84.25 | 79.64 | 85.25 | 79.29 | 1269920 | 6.50% |
| 22 Jul 2020 | 79.11 | 77.50 | 81.04 | 77.07 | 666128 | 2.46% |
| 21 Jul 2020 | 77.21 | 78.36 | 79.86 | 76.43 | 283490 | -0.46% |
| 20 Jul 2020 | 77.57 | 78.96 | 79.82 | 77.14 | 126079 | -0.87% |
| 17 Jul 2020 | 78.25 | 80.46 | 81.43 | 77.86 | 201748 | -1.40% |
| 16 Jul 2020 | 79.36 | 80.32 | 81.75 | 77.89 | 456499 | 0.63% |
| 15 Jul 2020 | 78.86 | 76.32 | 82.79 | 76.32 | 1019572 | 4.16% |
| 14 Jul 2020 | 75.71 | 75.71 | 78.96 | 74.79 | 316293 | -0.24% |
| 13 Jul 2020 | 75.89 | 77.68 | 78.89 | 75.57 | 186287 | -3.72% |
| 10 Jul 2020 | 78.82 | 75.46 | 81.04 | 74.61 | 873879 | 4.40% |
| 09 Jul 2020 | 75.50 | 75.36 | 77.64 | 74.54 | 247014 | -0.51% |
| 08 Jul 2020 | 75.89 | 82.14 | 82.43 | 75.11 | 738140 | -7.04% |
| 07 Jul 2020 | 81.64 | 72.00 | 84.18 | 71.50 | 1597556 | 14.01% |
| 06 Jul 2020 | 71.61 | 71.43 | 72.75 | 71.18 | 86814 | 1.06% |
| 03 Jul 2020 | 70.86 | 71.96 | 72.07 | 70.71 | 80652 | -0.39% |
| 02 Jul 2020 | 71.14 | 71.96 | 72.07 | 70.57 | 80754 | 0.00% |
| 01 Jul 2020 | 71.14 | 71.61 | 72.50 | 70.79 | 50334 | -0.10% |
| 30 Jun 2020 | 71.21 | 72.82 | 73.04 | 70.79 | 70134 | -1.49% |
| 29 Jun 2020 | 72.29 | 73.21 | 73.43 | 71.25 | 85518 | -0.97% |
| 26 Jun 2020 | 73.00 | 73.29 | 75.00 | 72.82 | 190702 | 0.54% |
| 25 Jun 2020 | 72.61 | 72.79 | 74.36 | 71.93 | 137434 | -0.10% |
| 24 Jun 2020 | 72.68 | 75.61 | 76.86 | 72.50 | 202680 | -3.68% |
| 23 Jun 2020 | 75.46 | 72.64 | 78.14 | 71.93 | 713343 | 5.27% |
| 22 Jun 2020 | 71.68 | 73.43 | 73.93 | 71.50 | 110016 | -1.19% |
| 19 Jun 2020 | 72.54 | 72.86 | 74.29 | 70.89 | 167333 | 1.16% |
| 18 Jun 2020 | 71.71 | 69.29 | 72.50 | 68.89 | 156359 | 3.76% |
| 17 Jun 2020 | 69.11 | 71.04 | 71.04 | 67.21 | 69629 | -1.27% |
| 16 Jun 2020 | 70.00 | 71.82 | 72.86 | 68.50 | 97330 | -1.60% |
| 15 Jun 2020 | 71.14 | 71.71 | 73.57 | 70.93 | 52424 | -0.75% |
| 12 Jun 2020 | 71.68 | 69.75 | 72.68 | 69.75 | 113624 | -1.28% |
| 11 Jun 2020 | 72.61 | 75.36 | 75.36 | 72.14 | 81537 | -2.30% |
| 10 Jun 2020 | 74.32 | 74.43 | 76.43 | 73.71 | 145552 | 0.77% |
| 09 Jun 2020 | 73.75 | 74.14 | 77.11 | 72.39 | 316235 | 0.74% |
| 08 Jun 2020 | 73.21 | 74.07 | 75.36 | 72.86 | 145548 | -0.11% |
| 05 Jun 2020 | 73.29 | 72.32 | 73.93 | 72.14 | 102527 | 1.54% |
| 04 Jun 2020 | 72.18 | 73.57 | 74.54 | 71.14 | 86204 | -2.46% |
| 03 Jun 2020 | 74.00 | 74.36 | 76.43 | 73.61 | 219282 | -0.09% |
| 02 Jun 2020 | 74.07 | 72.50 | 74.89 | 71.82 | 131304 | 2.72% |
| 01 Jun 2020 | 72.11 | 71.25 | 75.00 | 70.11 | 369072 | 2.85% |
| 29 May 2020 | 70.11 | 69.29 | 71.25 | 68.21 | 125771 | 1.04% |
| 28 May 2020 | 69.39 | 69.29 | 70.00 | 68.68 | 70667 | 0.87% |
| 27 May 2020 | 68.79 | 67.46 | 69.61 | 67.39 | 73253 | 1.43% |
| 26 May 2020 | 67.82 | 67.86 | 69.79 | 67.36 | 116097 | -2.82% |
| 22 May 2020 | 69.79 | 71.07 | 71.43 | 68.46 | 119770 | -1.80% |
| 21 May 2020 | 71.07 | 71.39 | 72.50 | 70.21 | 105539 | 0.51% |
| 20 May 2020 | 70.71 | 69.07 | 71.18 | 69.07 | 46134 | 0.50% |
| 19 May 2020 | 70.36 | 71.07 | 72.00 | 70.04 | 98156 | 1.54% |
| 18 May 2020 | 69.29 | 73.93 | 75.54 | 68.43 | 154285 | -4.90% |
| 15 May 2020 | 72.86 | 72.14 | 75.32 | 71.68 | 149906 | 1.39% |
| 14 May 2020 | 71.86 | 71.86 | 72.82 | 71.46 | 52719 | -0.94% |
| 13 May 2020 | 72.54 | 73.68 | 74.57 | 70.86 | 93519 | -0.04% |
| 12 May 2020 | 72.57 | 72.79 | 74.64 | 70.71 | 126692 | -0.06% |
| 11 May 2020 | 72.61 | 73.61 | 74.79 | 71.71 | 79098 | -1.06% |
| 08 May 2020 | 73.39 | 77.07 | 77.11 | 72.50 | 101299 | -4.29% |
| 07 May 2020 | 76.68 | 76.50 | 78.50 | 75.82 | 529566 | 2.87% |
| 06 May 2020 | 74.54 | 71.43 | 75.86 | 69.71 | 320453 | 4.93% |
| 05 May 2020 | 71.04 | 73.57 | 74.86 | 70.64 | 183536 | 1.12% |
| 04 May 2020 | 70.25 | 72.14 | 72.68 | 66.68 | 146573 | -5.07% |
| 30 Apr 2020 | 74.00 | 76.71 | 77.43 | 73.57 | 180825 | -2.22% |
| 29 Apr 2020 | 75.68 | 73.57 | 79.54 | 70.57 | 668328 | 3.61% |
| 28 Apr 2020 | 73.04 | 74.46 | 75.46 | 72.86 | 168451 | -1.91% |
| 27 Apr 2020 | 74.46 | 73.57 | 78.14 | 72.32 | 763711 | 1.21% |
| 24 Apr 2020 | 73.57 | 71.68 | 78.86 | 70.61 | 1022720 | 0.29% |
| 23 Apr 2020 | 73.36 | 65.64 | 75.71 | 64.50 | 1534481 | 12.24% |
| 22 Apr 2020 | 65.36 | 60.79 | 67.64 | 60.79 | 1189354 | 6.52% |
| 21 Apr 2020 | 61.36 | 63.18 | 63.25 | 60.25 | 100512 | -4.56% |
| 20 Apr 2020 | 64.29 | 61.32 | 66.75 | 60.54 | 422696 | 5.90% |
| 17 Apr 2020 | 60.71 | 60.64 | 62.14 | 60.11 | 131019 | 1.61% |
| 16 Apr 2020 | 59.75 | 61.43 | 62.32 | 59.07 | 436992 | 5.42% |
| 15 Apr 2020 | 56.68 | 54.39 | 58.57 | 54.39 | 167583 | 4.89% |
| 13 Apr 2020 | 54.04 | 61.00 | 61.00 | 53.39 | 297600 | -9.62% |
| 09 Apr 2020 | 59.79 | 60.71 | 62.68 | 59.46 | 115593 | -1.06% |
| 08 Apr 2020 | 60.43 | 60.93 | 62.64 | 59.68 | 106721 | -0.82% |
| 07 Apr 2020 | 60.93 | 59.00 | 64.29 | 57.43 | 347439 | 6.63% |
| 03 Apr 2020 | 57.14 | 60.71 | 60.71 | 56.43 | 57872 | -3.33% |
| 01 Apr 2020 | 59.11 | 61.29 | 62.64 | 57.86 | 149272 | -0.89% |
| 31 Mar 2020 | 59.64 | 58.57 | 62.14 | 57.86 | 337791 | 7.67% |
| 30 Mar 2020 | 55.39 | 54.29 | 58.25 | 53.57 | 137585 | -0.57% |
| 27 Mar 2020 | 55.71 | 52.07 | 60.25 | 51.07 | 337161 | 10.95% |
| 26 Mar 2020 | 50.21 | 53.50 | 53.50 | 49.82 | 157405 | 3.14% |
| 25 Mar 2020 | 48.68 | 46.82 | 49.82 | 46.82 | 90726 | -0.14% |
| 24 Mar 2020 | 48.75 | 54.29 | 55.64 | 48.21 | 132532 | -7.65% |
| 23 Mar 2020 | 52.79 | 57.14 | 59.57 | 48.64 | 49809 | -12.44% |
| 20 Mar 2020 | 60.29 | 57.14 | 62.86 | 55.18 | 186847 | 5.18% |
| 19 Mar 2020 | 57.32 | 54.75 | 59.29 | 49.75 | 177621 | 0.00% |
| 18 Mar 2020 | 57.32 | 62.14 | 64.21 | 56.43 | 97881 | -7.07% |
| 17 Mar 2020 | 61.68 | 62.14 | 63.54 | 60.14 | 81810 | 1.05% |
| 16 Mar 2020 | 61.04 | 60.68 | 66.21 | 58.07 | 137826 | -5.36% |
| 13 Mar 2020 | 64.50 | 58.93 | 67.50 | 54.29 | 166237 | 0.00% |
| 12 Mar 2020 | 64.50 | 67.14 | 67.14 | 57.21 | 318201 | -7.91% |
| 11 Mar 2020 | 70.04 | 69.96 | 73.39 | 68.93 | 128208 | -0.36% |
| 09 Mar 2020 | 70.29 | 75.00 | 78.57 | 68.96 | 202451 | -9.47% |
| 06 Mar 2020 | 77.64 | 81.29 | 81.29 | 76.79 | 120894 | -6.41% |
| 05 Mar 2020 | 82.96 | 85.00 | 85.75 | 82.50 | 95265 | -0.86% |
| 04 Mar 2020 | 83.68 | 84.29 | 87.29 | 81.79 | 219850 | 0.26% |
| 03 Mar 2020 | 83.46 | 83.64 | 85.18 | 81.25 | 96801 | 0.51% |
| 02 Mar 2020 | 83.04 | 85.71 | 88.93 | 80.39 | 135086 | -1.14% |
| 28 Feb 2020 | 84.00 | 87.86 | 88.82 | 82.64 | 161234 | -8.24% |
| 27 Feb 2020 | 91.54 | 93.54 | 94.29 | 90.79 | 111841 | -2.43% |
| 26 Feb 2020 | 93.82 | 95.50 | 96.96 | 93.21 | 149450 | -2.06% |
| 25 Feb 2020 | 95.79 | 99.39 | 101.18 | 95.36 | 149659 | -3.28% |
| 24 Feb 2020 | 99.04 | 100.71 | 102.64 | 97.93 | 173608 | -3.10% |
| 20 Feb 2020 | 102.21 | 103.21 | 104.93 | 101.79 | 149768 | -0.97% |
| 19 Feb 2020 | 103.21 | 104.86 | 106.07 | 102.68 | 204998 | -0.76% |
| 18 Feb 2020 | 104.00 | 106.14 | 106.93 | 102.93 | 142629 | -2.35% |
| 17 Feb 2020 | 106.50 | 109.21 | 109.79 | 104.79 | 200130 | -1.84% |
| 14 Feb 2020 | 108.50 | 105.04 | 111.93 | 104.57 | 703948 | 3.87% |
| 13 Feb 2020 | 104.46 | 104.54 | 108.64 | 102.68 | 250572 | 0.89% |
| 12 Feb 2020 | 103.54 | 107.79 | 108.93 | 102.54 | 205692 | -3.17% |
| 11 Feb 2020 | 106.93 | 109.93 | 111.82 | 106.18 | 235238 | -2.06% |
| 10 Feb 2020 | 109.18 | 111.36 | 111.75 | 108.57 | 113598 | -1.64% |
| 07 Feb 2020 | 111.00 | 113.21 | 114.29 | 110.71 | 130314 | -1.49% |
| 06 Feb 2020 | 112.68 | 112.11 | 114.29 | 111.32 | 133132 | 0.90% |
| 05 Feb 2020 | 111.68 | 113.57 | 114.29 | 110.96 | 163798 | -1.97% |
| 04 Feb 2020 | 113.93 | 114.75 | 116.21 | 112.86 | 140440 | 0.12% |
| 03 Feb 2020 | 113.79 | 111.43 | 115.29 | 110.00 | 207850 | 1.53% |
| 01 Feb 2020 | 112.07 | 117.21 | 120.57 | 110.75 | 553685 | -5.51% |
| 31 Jan 2020 | 118.61 | 121.32 | 121.79 | 117.86 | 250661 | -1.68% |
| 30 Jan 2020 | 120.64 | 121.39 | 124.61 | 119.29 | 671278 | -6.17% |
| 29 Jan 2020 | 128.57 | 105.71 | 130.93 | 105.71 | 2662699 | 11.14% |
| 28 Jan 2020 | 115.68 | 119.68 | 122.75 | 113.64 | 707388 | -6.63% |
| 27 Jan 2020 | 123.89 | 125.47 | 126.36 | 123.64 | 184613 | -2.09% |
| 24 Jan 2020 | 126.54 | 131.22 | 131.29 | 125.86 | 316745 | -3.06% |
| 23 Jan 2020 | 130.54 | 125.79 | 136.82 | 124.36 | 1281341 | 3.19% |
| 22 Jan 2020 | 126.50 | 125.72 | 130.86 | 125.68 | 381719 | 0.94% |
| 21 Jan 2020 | 125.32 | 123.50 | 127.07 | 122.64 | 260963 | 1.42% |
| 20 Jan 2020 | 123.57 | 124.72 | 125.86 | 123.07 | 114820 | -0.32% |
| 17 Jan 2020 | 123.97 | 125.75 | 128.22 | 123.54 | 186758 | -1.50% |
| 16 Jan 2020 | 125.86 | 124.47 | 129.93 | 124.29 | 297808 | 1.61% |
| 15 Jan 2020 | 123.86 | 123.11 | 126.00 | 123.00 | 158502 | -0.26% |
| 14 Jan 2020 | 124.18 | 124.14 | 126.22 | 123.29 | 148236 | 0.03% |
| 13 Jan 2020 | 124.14 | 123.00 | 127.86 | 123.00 | 197757 | 0.32% |
| 10 Jan 2020 | 123.75 | 127.86 | 128.43 | 122.72 | 309936 | -2.89% |
| 09 Jan 2020 | 127.43 | 130.04 | 133.89 | 126.43 | 2460792 | 9.05% |
| 08 Jan 2020 | 116.86 | 110.00 | 117.79 | 109.64 | 414434 | 3.81% |
| 07 Jan 2020 | 112.57 | 112.93 | 115.00 | 111.79 | 148637 | 1.12% |
| 06 Jan 2020 | 111.32 | 117.29 | 117.86 | 110.93 | 163326 | -6.49% |
| 03 Jan 2020 | 119.04 | 120.47 | 123.22 | 118.57 | 221681 | -1.47% |
| 02 Jan 2020 | 120.82 | 117.57 | 124.93 | 117.43 | 867159 | 2.70% |
| 01 Jan 2020 | 117.64 | 115.89 | 119.82 | 115.11 | 360158 | 1.98% |
| 31 Dec 2019 | 115.36 | 115.00 | 117.46 | 114.29 | 178042 | 0.37% |
| 30 Dec 2019 | 114.93 | 116.36 | 117.07 | 114.43 | 132662 | -1.44% |
| 27 Dec 2019 | 116.61 | 114.39 | 118.14 | 114.39 | 276144 | 2.45% |
| 26 Dec 2019 | 113.82 | 114.50 | 117.14 | 113.57 | 168364 | -1.21% |
| 24 Dec 2019 | 115.21 | 114.57 | 117.50 | 114.54 | 151719 | -0.07% |
| 23 Dec 2019 | 115.29 | 117.21 | 117.64 | 114.36 | 148780 | -1.64% |
| 20 Dec 2019 | 117.21 | 118.54 | 119.97 | 116.71 | 157009 | -2.41% |
| 19 Dec 2019 | 120.11 | 125.00 | 126.00 | 118.68 | 1036493 | -1.61% |
| 18 Dec 2019 | 122.07 | 120.14 | 123.18 | 115.89 | 670482 | 2.64% |
| 17 Dec 2019 | 118.93 | 108.57 | 120.64 | 108.57 | 744743 | 9.22% |
| 16 Dec 2019 | 108.89 | 110.36 | 111.64 | 108.29 | 82669 | -1.58% |
| 13 Dec 2019 | 110.64 | 109.07 | 113.21 | 109.07 | 180699 | 1.50% |
| 12 Dec 2019 | 109.00 | 109.54 | 111.96 | 108.07 | 171976 | 0.50% |
| 11 Dec 2019 | 108.46 | 106.82 | 111.43 | 104.36 | 127211 | 1.19% |
| 10 Dec 2019 | 107.18 | 110.64 | 110.71 | 106.57 | 118722 | -0.69% |
| 09 Dec 2019 | 107.93 | 107.86 | 110.96 | 106.50 | 85635 | -0.23% |
| 06 Dec 2019 | 108.18 | 110.18 | 111.79 | 107.29 | 94550 | -2.44% |
| 05 Dec 2019 | 110.89 | 112.86 | 113.57 | 110.00 | 96037 | -1.27% |
| 04 Dec 2019 | 112.32 | 110.36 | 114.29 | 109.21 | 115966 | 1.68% |
| 03 Dec 2019 | 110.46 | 113.50 | 113.79 | 109.29 | 99000 | -2.46% |
| 02 Dec 2019 | 113.25 | 117.39 | 117.43 | 111.43 | 125719 | -3.11% |
| 29 Nov 2019 | 116.89 | 115.29 | 121.36 | 114.89 | 350246 | 1.39% |
| 28 Nov 2019 | 115.29 | 115.64 | 116.57 | 114.54 | 95667 | 0.16% |
| 27 Nov 2019 | 115.11 | 115.64 | 116.18 | 114.29 | 90224 | -0.06% |
| 26 Nov 2019 | 115.18 | 115.71 | 117.61 | 114.54 | 105848 | 0.19% |
