Aries Agro Ltd
NSE :ARIES BSE :532935 Sector : FertilizersBuy, Sell or Hold ARIES ?
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
ARIES Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Apr 2024 | 271.75 | 269.05 | 275.00 | 263.90 | 51272 | 0.76% |
| 25 Apr 2024 | 269.70 | 269.90 | 274.95 | 264.20 | 41248 | -0.44% |
| 24 Apr 2024 | 270.90 | 267.90 | 277.30 | 266.60 | 101654 | 1.98% |
| 23 Apr 2024 | 265.65 | 264.50 | 274.70 | 261.60 | 57910 | 0.95% |
| 22 Apr 2024 | 263.15 | 256.30 | 265.05 | 256.30 | 43776 | 2.69% |
| 19 Apr 2024 | 256.25 | 248.00 | 260.00 | 246.35 | 62602 | 1.95% |
| 18 Apr 2024 | 251.35 | 260.60 | 262.40 | 249.20 | 68165 | -3.07% |
| 16 Apr 2024 | 259.30 | 250.00 | 260.95 | 250.00 | 43934 | 2.65% |
| 15 Apr 2024 | 252.60 | 251.20 | 257.40 | 243.95 | 102419 | -3.03% |
| 12 Apr 2024 | 260.50 | 272.90 | 274.00 | 257.15 | 86424 | -3.89% |
| 10 Apr 2024 | 271.05 | 267.30 | 272.30 | 266.20 | 34731 | 1.35% |
| 09 Apr 2024 | 267.45 | 275.00 | 279.05 | 265.10 | 85434 | -2.00% |
| 08 Apr 2024 | 272.90 | 286.40 | 286.95 | 270.90 | 104115 | -4.23% |
| 05 Apr 2024 | 284.95 | 279.00 | 287.30 | 275.30 | 73001 | 1.26% |
| 04 Apr 2024 | 281.40 | 282.00 | 287.95 | 279.10 | 87876 | 0.95% |
| 03 Apr 2024 | 278.75 | 276.00 | 281.00 | 271.15 | 116392 | 1.31% |
| 02 Apr 2024 | 275.15 | 262.50 | 277.45 | 258.70 | 174731 | 5.38% |
| 01 Apr 2024 | 261.10 | 244.00 | 265.00 | 243.30 | 195519 | 7.80% |
| 28 Mar 2024 | 242.20 | 248.20 | 252.55 | 240.40 | 84432 | -1.82% |
| 27 Mar 2024 | 246.70 | 247.35 | 260.00 | 245.00 | 116506 | 0.00% |
| 26 Mar 2024 | 246.70 | 251.15 | 255.95 | 242.20 | 88168 | -2.91% |
| 22 Mar 2024 | 254.10 | 255.15 | 258.40 | 252.65 | 54992 | 0.04% |
| 21 Mar 2024 | 254.00 | 244.95 | 259.50 | 244.95 | 94380 | 4.53% |
| 20 Mar 2024 | 243.00 | 247.40 | 251.20 | 237.60 | 92233 | -1.12% |
| 19 Mar 2024 | 245.75 | 249.55 | 257.00 | 245.00 | 69024 | -2.13% |
| 18 Mar 2024 | 251.10 | 254.35 | 264.90 | 248.10 | 222105 | -0.12% |
| 15 Mar 2024 | 251.40 | 257.80 | 261.45 | 244.50 | 184533 | -2.69% |
| 14 Mar 2024 | 258.35 | 242.00 | 264.00 | 231.55 | 249865 | 6.91% |
| 13 Mar 2024 | 241.65 | 257.00 | 264.85 | 238.35 | 215169 | -5.68% |
| 12 Mar 2024 | 256.20 | 272.20 | 273.50 | 252.15 | 231645 | -5.88% |
| 11 Mar 2024 | 272.20 | 290.00 | 291.50 | 270.10 | 247950 | -5.34% |
| 07 Mar 2024 | 287.55 | 295.95 | 297.20 | 285.15 | 143204 | -2.18% |
| 06 Mar 2024 | 293.95 | 305.50 | 305.50 | 281.30 | 474275 | -3.78% |
| 05 Mar 2024 | 305.50 | 315.90 | 323.95 | 302.95 | 573848 | -3.06% |
| 04 Mar 2024 | 315.15 | 302.95 | 342.70 | 302.95 | 3120543 | 5.01% |
| 02 Mar 2024 | 300.10 | 288.45 | 300.90 | 288.40 | 96931 | 4.71% |
| 01 Mar 2024 | 286.60 | 296.55 | 305.20 | 285.00 | 227263 | -3.79% |
| 29 Feb 2024 | 297.90 | 278.00 | 301.20 | 277.40 | 471246 | 7.72% |
| 28 Feb 2024 | 276.55 | 278.45 | 282.60 | 268.00 | 138138 | 0.20% |
| 27 Feb 2024 | 276.00 | 286.70 | 286.70 | 273.10 | 109096 | -3.09% |
| 26 Feb 2024 | 284.80 | 279.95 | 287.90 | 277.60 | 88473 | 2.54% |
| 23 Feb 2024 | 277.75 | 285.70 | 292.30 | 275.25 | 89295 | -2.11% |
| 22 Feb 2024 | 283.75 | 290.20 | 293.90 | 282.00 | 87691 | -2.91% |
| 21 Feb 2024 | 292.25 | 301.00 | 307.00 | 289.00 | 118869 | -2.84% |
| 20 Feb 2024 | 300.80 | 300.35 | 308.35 | 296.70 | 168712 | 0.15% |
| 19 Feb 2024 | 300.35 | 306.90 | 313.50 | 299.00 | 249272 | -1.05% |
| 16 Feb 2024 | 303.55 | 285.00 | 306.40 | 280.60 | 800558 | 8.31% |
| 15 Feb 2024 | 280.25 | 285.05 | 290.00 | 278.15 | 290489 | -0.27% |
| 14 Feb 2024 | 281.00 | 250.00 | 285.85 | 244.95 | 529264 | 11.53% |
| 13 Feb 2024 | 251.95 | 250.05 | 257.35 | 242.50 | 100159 | 0.60% |
| 12 Feb 2024 | 250.45 | 265.90 | 271.45 | 248.00 | 125016 | -5.90% |
| 09 Feb 2024 | 266.15 | 277.80 | 279.80 | 258.20 | 151125 | -3.60% |
| 08 Feb 2024 | 276.10 | 281.30 | 284.75 | 271.95 | 117607 | -0.56% |
| 07 Feb 2024 | 277.65 | 281.60 | 287.80 | 275.30 | 99545 | -0.02% |
| 06 Feb 2024 | 277.70 | 279.00 | 290.00 | 271.25 | 162795 | -0.89% |
| 05 Feb 2024 | 280.20 | 285.00 | 294.85 | 278.15 | 276254 | -0.32% |
| 02 Feb 2024 | 281.10 | 297.55 | 304.00 | 276.30 | 453104 | -4.66% |
| 01 Feb 2024 | 294.85 | 313.80 | 318.00 | 290.15 | 2204944 | 1.62% |
| 31 Jan 2024 | 290.15 | 243.70 | 290.15 | 242.50 | 2619399 | 20.00% |
| 30 Jan 2024 | 241.80 | 228.80 | 250.00 | 227.35 | 905190 | 6.52% |
| 29 Jan 2024 | 227.00 | 229.40 | 232.65 | 225.50 | 87559 | -1.07% |
| 25 Jan 2024 | 229.45 | 224.90 | 234.30 | 224.90 | 171867 | 2.02% |
| 24 Jan 2024 | 224.90 | 220.00 | 227.85 | 214.30 | 154669 | 2.74% |
| 23 Jan 2024 | 218.90 | 235.05 | 237.40 | 216.35 | 289024 | -6.29% |
| 20 Jan 2024 | 233.60 | 226.30 | 240.00 | 222.20 | 568145 | 3.96% |
| 19 Jan 2024 | 224.70 | 208.15 | 226.65 | 208.15 | 572382 | 7.69% |
| 18 Jan 2024 | 208.65 | 205.05 | 216.40 | 203.30 | 63147 | 0.82% |
| 17 Jan 2024 | 206.95 | 210.10 | 211.50 | 204.25 | 63819 | -1.90% |
| 16 Jan 2024 | 210.95 | 216.90 | 219.00 | 207.20 | 134703 | -2.90% |
| 15 Jan 2024 | 217.25 | 217.80 | 222.30 | 214.45 | 114113 | 0.09% |
| 12 Jan 2024 | 217.05 | 212.00 | 223.40 | 210.10 | 369480 | 2.96% |
| 11 Jan 2024 | 210.80 | 209.55 | 211.95 | 206.60 | 67782 | 1.20% |
| 10 Jan 2024 | 208.30 | 205.00 | 214.90 | 203.75 | 78218 | 1.41% |
| 09 Jan 2024 | 205.40 | 206.00 | 212.95 | 204.00 | 137590 | 1.43% |
| 08 Jan 2024 | 202.50 | 208.90 | 210.70 | 199.35 | 83437 | -2.83% |
| 05 Jan 2024 | 208.40 | 211.60 | 212.30 | 204.30 | 83758 | -1.07% |
| 04 Jan 2024 | 210.65 | 211.40 | 215.50 | 210.10 | 84403 | -0.35% |
| 03 Jan 2024 | 211.40 | 215.55 | 216.30 | 210.15 | 87839 | -1.58% |
| 02 Jan 2024 | 214.80 | 214.00 | 223.50 | 210.55 | 459707 | 1.15% |
| 01 Jan 2024 | 212.35 | 203.00 | 215.10 | 203.00 | 177289 | 3.81% |
| 29 Dec 2023 | 204.55 | 208.65 | 211.30 | 203.10 | 53278 | -1.99% |
| 28 Dec 2023 | 208.70 | 211.00 | 212.90 | 207.20 | 87319 | -0.81% |
| 27 Dec 2023 | 210.40 | 206.20 | 217.80 | 204.80 | 244300 | 3.26% |
| 26 Dec 2023 | 203.75 | 201.00 | 206.50 | 200.05 | 39898 | 0.27% |
| 22 Dec 2023 | 203.20 | 199.00 | 205.85 | 198.05 | 62829 | 1.96% |
| 21 Dec 2023 | 199.30 | 192.40 | 202.00 | 192.00 | 119731 | 3.72% |
| 20 Dec 2023 | 192.15 | 212.00 | 212.80 | 186.70 | 179172 | -8.80% |
| 19 Dec 2023 | 210.70 | 212.00 | 213.80 | 207.05 | 91131 | -0.31% |
| 18 Dec 2023 | 211.35 | 210.70 | 214.90 | 206.80 | 154128 | 1.49% |
| 15 Dec 2023 | 208.25 | 205.50 | 214.95 | 205.50 | 280599 | 1.44% |
| 14 Dec 2023 | 205.30 | 209.90 | 212.00 | 203.75 | 82510 | -1.18% |
| 13 Dec 2023 | 207.75 | 205.70 | 214.30 | 205.25 | 226528 | 1.76% |
| 12 Dec 2023 | 204.15 | 203.00 | 209.90 | 200.60 | 94926 | 0.57% |
| 11 Dec 2023 | 203.00 | 206.00 | 208.65 | 201.50 | 68455 | -1.41% |
| 08 Dec 2023 | 205.90 | 216.00 | 216.05 | 201.10 | 129448 | -2.90% |
| 07 Dec 2023 | 212.05 | 214.75 | 217.30 | 209.65 | 167422 | -0.52% |
| 06 Dec 2023 | 213.15 | 200.10 | 218.00 | 199.00 | 461136 | 6.52% |
| 05 Dec 2023 | 200.10 | 204.75 | 206.20 | 198.00 | 112769 | -2.27% |
| 04 Dec 2023 | 204.75 | 203.00 | 207.90 | 202.50 | 170647 | 3.04% |
| 01 Dec 2023 | 198.70 | 203.00 | 204.95 | 197.10 | 80209 | -2.26% |
| 30 Nov 2023 | 203.30 | 193.45 | 208.90 | 192.95 | 392408 | 5.23% |
| 29 Nov 2023 | 193.20 | 197.35 | 200.75 | 192.15 | 74914 | -2.10% |
| 28 Nov 2023 | 197.35 | 199.00 | 202.00 | 195.40 | 85828 | -0.15% |
| 24 Nov 2023 | 197.65 | 197.90 | 200.00 | 196.70 | 55405 | 0.20% |
| 23 Nov 2023 | 197.25 | 201.15 | 205.90 | 194.10 | 101544 | -1.94% |
| 22 Nov 2023 | 201.15 | 204.95 | 208.15 | 200.00 | 95876 | -1.66% |
| 21 Nov 2023 | 204.55 | 205.15 | 209.55 | 203.40 | 181983 | -0.58% |
| 20 Nov 2023 | 205.75 | 203.00 | 209.35 | 201.50 | 296052 | 2.16% |
| 17 Nov 2023 | 201.40 | 191.00 | 206.10 | 188.90 | 751847 | 5.45% |
| 16 Nov 2023 | 191.00 | 191.95 | 193.95 | 187.05 | 87204 | 0.45% |
| 15 Nov 2023 | 190.15 | 182.05 | 195.50 | 182.05 | 244559 | 4.45% |
| 13 Nov 2023 | 182.05 | 175.55 | 184.00 | 173.65 | 85593 | 3.41% |
| 12 Nov 2023 | 176.05 | 176.00 | 178.00 | 174.00 | 20759 | 0.83% |
| 10 Nov 2023 | 174.60 | 173.00 | 176.15 | 171.00 | 31625 | 0.43% |
| 09 Nov 2023 | 173.85 | 176.00 | 177.50 | 173.25 | 43693 | 0.46% |
| 08 Nov 2023 | 173.05 | 176.50 | 176.50 | 172.20 | 26340 | -1.31% |
| 07 Nov 2023 | 175.35 | 173.00 | 179.00 | 173.00 | 51469 | 1.21% |
| 06 Nov 2023 | 173.25 | 172.15 | 174.90 | 171.55 | 33506 | 1.91% |
| 03 Nov 2023 | 170.00 | 173.90 | 175.50 | 169.10 | 33295 | -1.36% |
| 02 Nov 2023 | 172.35 | 171.40 | 173.35 | 170.30 | 18128 | 1.53% |
| 01 Nov 2023 | 169.75 | 172.70 | 174.80 | 167.95 | 52506 | -2.69% |
| 31 Oct 2023 | 174.45 | 172.90 | 176.50 | 171.95 | 33197 | 1.34% |
| 30 Oct 2023 | 172.15 | 171.40 | 174.00 | 168.25 | 44377 | 1.15% |
| 27 Oct 2023 | 170.20 | 164.40 | 174.00 | 164.40 | 53022 | 3.91% |
| 26 Oct 2023 | 163.80 | 165.50 | 165.95 | 158.05 | 74522 | -1.62% |
| 25 Oct 2023 | 166.50 | 176.00 | 176.00 | 163.25 | 70952 | -3.76% |
| 23 Oct 2023 | 173.00 | 184.10 | 185.15 | 170.10 | 79997 | -6.86% |
| 20 Oct 2023 | 185.75 | 186.50 | 188.95 | 184.05 | 57512 | -0.32% |
| 19 Oct 2023 | 186.35 | 186.15 | 188.95 | 185.00 | 69544 | -0.45% |
| 18 Oct 2023 | 187.20 | 188.00 | 193.65 | 186.25 | 203867 | -0.43% |
| 17 Oct 2023 | 188.00 | 188.80 | 191.50 | 186.20 | 184043 | 0.43% |
| 16 Oct 2023 | 187.20 | 185.05 | 193.20 | 183.15 | 320646 | 1.11% |
| 13 Oct 2023 | 185.15 | 188.90 | 191.30 | 184.20 | 193134 | -1.49% |
| 12 Oct 2023 | 187.95 | 182.50 | 189.15 | 180.35 | 192553 | 3.33% |
| 11 Oct 2023 | 181.90 | 179.00 | 187.75 | 178.50 | 156066 | 2.08% |
| 10 Oct 2023 | 178.20 | 176.10 | 180.50 | 176.10 | 30489 | 0.79% |
| 09 Oct 2023 | 176.80 | 179.75 | 179.80 | 175.00 | 50862 | -2.02% |
| 06 Oct 2023 | 180.45 | 176.25 | 184.25 | 176.05 | 149098 | 2.67% |
| 05 Oct 2023 | 175.75 | 174.75 | 177.25 | 174.75 | 26689 | 0.34% |
| 04 Oct 2023 | 175.15 | 176.50 | 177.00 | 173.60 | 54239 | -0.91% |
| 03 Oct 2023 | 176.75 | 180.00 | 181.00 | 175.65 | 55812 | -1.67% |
| 29 Sep 2023 | 179.75 | 177.05 | 181.95 | 175.90 | 67580 | 2.10% |
| 28 Sep 2023 | 176.05 | 177.05 | 183.60 | 175.00 | 113788 | -0.82% |
| 27 Sep 2023 | 177.50 | 177.50 | 178.25 | 173.55 | 45867 | 0.17% |
| 26 Sep 2023 | 177.20 | 179.00 | 179.00 | 174.90 | 40721 | -0.34% |
| 25 Sep 2023 | 177.80 | 176.00 | 184.15 | 174.60 | 127337 | 1.40% |
| 22 Sep 2023 | 175.35 | 175.70 | 176.50 | 173.35 | 33725 | 0.23% |
| 21 Sep 2023 | 174.95 | 175.00 | 178.85 | 173.00 | 89792 | 0.11% |
| 20 Sep 2023 | 174.75 | 176.00 | 177.10 | 173.00 | 52085 | -1.02% |
| 18 Sep 2023 | 176.55 | 178.50 | 182.20 | 176.05 | 103647 | -0.84% |
| 15 Sep 2023 | 178.05 | 177.10 | 183.70 | 176.25 | 155660 | 0.74% |
| 14 Sep 2023 | 176.75 | 178.50 | 181.90 | 176.30 | 97732 | -0.31% |
| 13 Sep 2023 | 177.30 | 176.50 | 179.75 | 172.15 | 88057 | 0.68% |
| 12 Sep 2023 | 176.10 | 184.80 | 185.50 | 174.90 | 130701 | -4.73% |
| 11 Sep 2023 | 184.85 | 185.00 | 188.40 | 183.95 | 92684 | 0.24% |
| 08 Sep 2023 | 184.40 | 187.25 | 189.75 | 183.85 | 62277 | -1.42% |
| 07 Sep 2023 | 187.05 | 187.75 | 193.15 | 186.50 | 154513 | 0.05% |
| 06 Sep 2023 | 186.95 | 182.75 | 187.65 | 182.35 | 164205 | 3.17% |
| 05 Sep 2023 | 181.20 | 185.15 | 189.50 | 180.55 | 154767 | -2.13% |
| 04 Sep 2023 | 185.15 | 185.70 | 189.95 | 185.00 | 97917 | 0.27% |
| 01 Sep 2023 | 184.65 | 186.25 | 189.85 | 184.05 | 92626 | -0.67% |
| 31 Aug 2023 | 185.90 | 190.00 | 191.75 | 185.05 | 71624 | -2.16% |
| 30 Aug 2023 | 190.00 | 196.90 | 197.90 | 189.45 | 175929 | -2.71% |
| 29 Aug 2023 | 195.30 | 187.95 | 197.30 | 186.85 | 224334 | 4.10% |
| 28 Aug 2023 | 187.60 | 192.90 | 193.05 | 187.00 | 120156 | -2.16% |
| 25 Aug 2023 | 191.75 | 190.80 | 198.40 | 186.75 | 612488 | 1.67% |
| 24 Aug 2023 | 188.60 | 175.00 | 189.90 | 175.00 | 769374 | 8.24% |
| 23 Aug 2023 | 174.25 | 168.10 | 176.80 | 168.10 | 156974 | 4.22% |
| 22 Aug 2023 | 167.20 | 167.20 | 169.60 | 166.00 | 24598 | 0.00% |
| 21 Aug 2023 | 167.20 | 168.00 | 170.65 | 166.80 | 35453 | -0.30% |
| 18 Aug 2023 | 167.70 | 163.50 | 172.00 | 162.35 | 98963 | 2.38% |
| 17 Aug 2023 | 163.80 | 163.40 | 169.90 | 162.95 | 45496 | 0.52% |
| 16 Aug 2023 | 162.95 | 167.00 | 167.00 | 162.10 | 20071 | -0.70% |
| 14 Aug 2023 | 164.10 | 167.75 | 168.50 | 162.00 | 30648 | -2.18% |
| 11 Aug 2023 | 167.75 | 172.55 | 172.55 | 166.55 | 38254 | -1.32% |
| 10 Aug 2023 | 170.00 | 173.80 | 174.75 | 169.20 | 32941 | -1.62% |
| 09 Aug 2023 | 172.80 | 172.25 | 174.45 | 170.85 | 45291 | 0.38% |
| 08 Aug 2023 | 172.15 | 172.95 | 176.25 | 171.60 | 38810 | 0.53% |
| 07 Aug 2023 | 171.25 | 174.45 | 174.65 | 170.20 | 31484 | -0.52% |
| 04 Aug 2023 | 172.15 | 176.90 | 176.90 | 171.25 | 47593 | -0.75% |
| 03 Aug 2023 | 173.45 | 172.40 | 174.95 | 171.65 | 37601 | 1.26% |
| 02 Aug 2023 | 171.30 | 176.50 | 177.50 | 169.10 | 73039 | -1.97% |
| 01 Aug 2023 | 174.75 | 174.25 | 178.30 | 173.10 | 194177 | 1.42% |
| 31 Jul 2023 | 172.30 | 166.00 | 173.70 | 165.10 | 172726 | 4.58% |
| 28 Jul 2023 | 164.75 | 166.05 | 167.55 | 164.00 | 18904 | -0.78% |
| 27 Jul 2023 | 166.05 | 167.00 | 168.00 | 165.35 | 17377 | -0.21% |
| 26 Jul 2023 | 166.40 | 164.05 | 168.90 | 163.75 | 38965 | 1.68% |
| 25 Jul 2023 | 163.65 | 166.90 | 168.15 | 160.00 | 76210 | -1.95% |
| 24 Jul 2023 | 166.90 | 168.05 | 169.70 | 166.45 | 51099 | -0.48% |
| 21 Jul 2023 | 167.70 | 168.40 | 168.95 | 166.05 | 23075 | -0.06% |
| 20 Jul 2023 | 167.80 | 171.90 | 171.90 | 166.30 | 34412 | -0.94% |
| 19 Jul 2023 | 169.40 | 167.75 | 171.70 | 167.75 | 33844 | 0.98% |
| 18 Jul 2023 | 167.75 | 172.05 | 172.95 | 166.00 | 58916 | -1.99% |
| 17 Jul 2023 | 171.15 | 169.00 | 175.80 | 168.00 | 236167 | 3.45% |
| 14 Jul 2023 | 165.45 | 164.05 | 166.00 | 164.05 | 19736 | 1.01% |
| 13 Jul 2023 | 163.80 | 166.00 | 170.10 | 163.10 | 41477 | -1.41% |
| 12 Jul 2023 | 166.15 | 166.40 | 169.15 | 166.00 | 14898 | -0.15% |
| 11 Jul 2023 | 166.40 | 166.70 | 168.95 | 165.50 | 27591 | -0.15% |
| 10 Jul 2023 | 166.65 | 168.25 | 169.55 | 165.50 | 33146 | -0.95% |
| 07 Jul 2023 | 168.25 | 169.95 | 171.20 | 167.35 | 39635 | -0.56% |
| 06 Jul 2023 | 169.20 | 169.70 | 172.00 | 167.05 | 82542 | 0.80% |
| 05 Jul 2023 | 167.85 | 165.15 | 171.25 | 165.15 | 56039 | 1.88% |
| 04 Jul 2023 | 164.75 | 164.10 | 167.60 | 163.65 | 32500 | 0.03% |
| 03 Jul 2023 | 164.70 | 166.40 | 167.70 | 164.00 | 32621 | -0.30% |
| 30 Jun 2023 | 165.20 | 165.70 | 168.35 | 164.10 | 23558 | 0.27% |
| 28 Jun 2023 | 164.75 | 162.55 | 168.75 | 162.55 | 38672 | 0.06% |
| 27 Jun 2023 | 164.65 | 166.00 | 166.95 | 164.00 | 30122 | 0.37% |
| 26 Jun 2023 | 164.05 | 166.90 | 166.90 | 163.50 | 18623 | 0.34% |
| 23 Jun 2023 | 163.50 | 166.95 | 168.00 | 163.00 | 23165 | -1.98% |
| 22 Jun 2023 | 166.80 | 170.80 | 170.80 | 166.45 | 32145 | -1.01% |
| 21 Jun 2023 | 168.50 | 170.95 | 172.50 | 168.05 | 39956 | -1.20% |
| 20 Jun 2023 | 170.55 | 164.90 | 172.40 | 164.10 | 98561 | 3.55% |
| 19 Jun 2023 | 164.70 | 164.85 | 166.30 | 163.25 | 46142 | -0.09% |
| 16 Jun 2023 | 164.85 | 167.40 | 168.85 | 163.35 | 29649 | -0.93% |
| 15 Jun 2023 | 166.40 | 168.30 | 169.65 | 165.15 | 45133 | -0.60% |
| 14 Jun 2023 | 167.40 | 166.30 | 172.30 | 164.00 | 142318 | 1.95% |
| 13 Jun 2023 | 164.20 | 166.60 | 167.00 | 162.80 | 32988 | -0.03% |
| 12 Jun 2023 | 164.25 | 166.25 | 166.55 | 163.20 | 26362 | -0.82% |
| 09 Jun 2023 | 165.60 | 167.95 | 169.90 | 164.90 | 26845 | 0.36% |
| 08 Jun 2023 | 165.00 | 169.25 | 170.55 | 162.25 | 49498 | -2.31% |
| 07 Jun 2023 | 168.90 | 170.00 | 173.90 | 167.90 | 118213 | 1.38% |
| 06 Jun 2023 | 166.60 | 163.70 | 168.25 | 162.55 | 95335 | 2.46% |
| 05 Jun 2023 | 162.60 | 160.00 | 165.90 | 159.00 | 95138 | 1.94% |
| 02 Jun 2023 | 159.50 | 159.45 | 161.00 | 157.50 | 42091 | 1.05% |
| 01 Jun 2023 | 157.85 | 158.00 | 159.95 | 157.70 | 13717 | 0.03% |
| 31 May 2023 | 157.80 | 160.00 | 160.00 | 157.20 | 30131 | -0.25% |
| 30 May 2023 | 158.20 | 162.80 | 163.90 | 157.20 | 35733 | -2.04% |
| 29 May 2023 | 161.50 | 159.00 | 163.10 | 159.00 | 60002 | 1.86% |
| 26 May 2023 | 158.55 | 161.60 | 161.60 | 158.00 | 34651 | -1.09% |
| 25 May 2023 | 160.30 | 164.40 | 164.40 | 159.00 | 44366 | -0.71% |
| 24 May 2023 | 161.45 | 166.00 | 166.50 | 160.85 | 187005 | -6.08% |
| 23 May 2023 | 171.90 | 175.30 | 179.00 | 170.60 | 94876 | -0.75% |
| 22 May 2023 | 173.20 | 170.80 | 174.95 | 169.05 | 45466 | 1.41% |
| 19 May 2023 | 170.80 | 175.10 | 175.95 | 170.10 | 41866 | -1.92% |
| 18 May 2023 | 174.15 | 181.50 | 182.80 | 173.05 | 110465 | -3.14% |
| 17 May 2023 | 179.80 | 179.00 | 184.40 | 178.20 | 82625 | 1.32% |
| 16 May 2023 | 177.45 | 180.20 | 181.90 | 177.00 | 26867 | -0.84% |
| 15 May 2023 | 178.95 | 179.85 | 182.00 | 176.25 | 43030 | 0.25% |
| 12 May 2023 | 178.50 | 178.95 | 179.75 | 177.05 | 19406 | 0.17% |
| 11 May 2023 | 178.20 | 178.40 | 182.95 | 177.60 | 70732 | 0.34% |
| 10 May 2023 | 177.60 | 181.55 | 182.30 | 174.45 | 46590 | -1.44% |
| 09 May 2023 | 180.20 | 180.00 | 184.75 | 179.20 | 42107 | 0.81% |
| 08 May 2023 | 178.75 | 183.00 | 184.90 | 178.20 | 47516 | -1.84% |
| 05 May 2023 | 182.10 | 181.75 | 189.30 | 180.65 | 159718 | 0.89% |
| 04 May 2023 | 180.50 | 179.50 | 183.85 | 178.80 | 53256 | 0.56% |
| 03 May 2023 | 179.50 | 179.35 | 186.70 | 177.95 | 141792 | 0.45% |
| 02 May 2023 | 178.70 | 178.95 | 181.80 | 176.45 | 60693 | 1.28% |
| 28 Apr 2023 | 176.45 | 178.05 | 179.70 | 175.95 | 27763 | -0.45% |
| 27 Apr 2023 | 177.25 | 181.90 | 183.85 | 176.50 | 36929 | -1.77% |
| 26 Apr 2023 | 180.45 | 176.50 | 184.50 | 175.20 | 162374 | 2.82% |
| 25 Apr 2023 | 175.50 | 176.90 | 178.65 | 174.65 | 47852 | -1.60% |
| 24 Apr 2023 | 178.35 | 179.05 | 182.40 | 175.85 | 61095 | 0.34% |
| 21 Apr 2023 | 177.75 | 176.05 | 180.20 | 173.75 | 62104 | 1.05% |
| 20 Apr 2023 | 175.90 | 178.10 | 179.05 | 172.25 | 78428 | -0.90% |
| 19 Apr 2023 | 177.50 | 182.45 | 183.55 | 175.45 | 83551 | -2.34% |
| 18 Apr 2023 | 181.75 | 180.45 | 185.45 | 178.70 | 203100 | 1.71% |
| 17 Apr 2023 | 178.70 | 168.00 | 183.00 | 165.95 | 397482 | 6.27% |
| 13 Apr 2023 | 168.15 | 173.00 | 177.80 | 164.85 | 196294 | -3.14% |
| 12 Apr 2023 | 173.60 | 159.50 | 181.95 | 158.05 | 476027 | 9.53% |
| 11 Apr 2023 | 158.50 | 157.75 | 159.45 | 157.00 | 23396 | 0.96% |
| 10 Apr 2023 | 157.00 | 160.85 | 161.20 | 156.05 | 24524 | -1.10% |
| 06 Apr 2023 | 158.75 | 157.30 | 160.65 | 155.35 | 49223 | 1.86% |
| 05 Apr 2023 | 155.85 | 153.00 | 157.15 | 153.00 | 67982 | 2.06% |
| 03 Apr 2023 | 152.70 | 149.20 | 153.40 | 148.90 | 32605 | 2.86% |
| 31 Mar 2023 | 148.45 | 146.15 | 153.55 | 146.15 | 88182 | -0.37% |
| 29 Mar 2023 | 149.00 | 146.40 | 150.45 | 145.10 | 102860 | 1.67% |
| 28 Mar 2023 | 146.55 | 147.00 | 148.40 | 144.20 | 45073 | 0.00% |
| 27 Mar 2023 | 146.55 | 150.70 | 153.05 | 143.50 | 48432 | -2.72% |
| 24 Mar 2023 | 150.65 | 157.35 | 157.35 | 149.05 | 63406 | -3.77% |
| 23 Mar 2023 | 156.55 | 159.00 | 161.20 | 156.05 | 56779 | -1.14% |
| 22 Mar 2023 | 158.35 | 158.95 | 161.40 | 157.95 | 44251 | 0.41% |
| 21 Mar 2023 | 157.70 | 158.05 | 160.15 | 156.75 | 40276 | 0.16% |
| 20 Mar 2023 | 157.45 | 159.90 | 160.40 | 156.25 | 28390 | -2.48% |
| 17 Mar 2023 | 161.45 | 160.85 | 163.60 | 159.95 | 36390 | 1.03% |
| 16 Mar 2023 | 159.80 | 160.05 | 163.15 | 156.95 | 62867 | 0.06% |
| 15 Mar 2023 | 159.70 | 162.00 | 166.85 | 158.30 | 88708 | 0.09% |
| 14 Mar 2023 | 159.55 | 167.00 | 167.00 | 158.70 | 61310 | -3.65% |
| 13 Mar 2023 | 165.60 | 176.45 | 177.45 | 164.15 | 101949 | -5.45% |
| 10 Mar 2023 | 175.15 | 172.00 | 177.95 | 170.75 | 192701 | 2.31% |
| 09 Mar 2023 | 171.20 | 161.80 | 173.30 | 161.80 | 189814 | 5.97% |
| 08 Mar 2023 | 161.55 | 161.65 | 164.65 | 160.20 | 35202 | 0.00% |
| 06 Mar 2023 | 161.55 | 163.20 | 166.35 | 160.65 | 68673 | -0.09% |
| 03 Mar 2023 | 161.70 | 162.40 | 165.25 | 160.10 | 112568 | 0.19% |
| 02 Mar 2023 | 161.40 | 162.05 | 163.40 | 160.65 | 29222 | -0.95% |
| 01 Mar 2023 | 162.95 | 158.00 | 166.35 | 157.70 | 130781 | 3.13% |
| 28 Feb 2023 | 158.00 | 162.90 | 163.00 | 157.10 | 61176 | -1.80% |
| 27 Feb 2023 | 160.90 | 164.70 | 164.70 | 156.85 | 129705 | -1.68% |
| 24 Feb 2023 | 163.65 | 156.60 | 165.10 | 155.10 | 135726 | 5.04% |
| 23 Feb 2023 | 155.80 | 154.60 | 159.85 | 154.30 | 100742 | 1.66% |
| 22 Feb 2023 | 153.25 | 159.80 | 160.20 | 152.55 | 98313 | -4.01% |
| 21 Feb 2023 | 159.65 | 163.45 | 164.45 | 158.50 | 58032 | -2.00% |
| 20 Feb 2023 | 162.90 | 169.45 | 170.75 | 162.10 | 108572 | -3.55% |
| 17 Feb 2023 | 168.90 | 169.10 | 173.00 | 167.90 | 66095 | -1.17% |
| 16 Feb 2023 | 170.90 | 168.00 | 177.90 | 167.45 | 319267 | 1.85% |
| 15 Feb 2023 | 167.80 | 170.25 | 174.95 | 167.15 | 86143 | -0.86% |
| 14 Feb 2023 | 169.25 | 169.00 | 176.90 | 165.90 | 281609 | -0.56% |
| 13 Feb 2023 | 170.20 | 184.15 | 184.15 | 168.80 | 247439 | -7.60% |
| 10 Feb 2023 | 184.20 | 190.95 | 191.10 | 182.30 | 86308 | -3.28% |
| 09 Feb 2023 | 190.45 | 186.10 | 192.95 | 184.50 | 224515 | 2.56% |
| 08 Feb 2023 | 185.70 | 177.05 | 189.50 | 177.05 | 388720 | 4.33% |
| 07 Feb 2023 | 178.00 | 177.35 | 181.25 | 175.80 | 115436 | 0.65% |
| 06 Feb 2023 | 176.85 | 176.00 | 179.70 | 172.90 | 122634 | 0.23% |
| 03 Feb 2023 | 176.45 | 182.25 | 183.70 | 171.00 | 273352 | -2.68% |
| 02 Feb 2023 | 181.30 | 183.00 | 185.70 | 179.05 | 146114 | -1.31% |
| 01 Feb 2023 | 183.70 | 193.70 | 196.95 | 178.80 | 250941 | -5.09% |
| 31 Jan 2023 | 193.55 | 189.35 | 196.50 | 188.10 | 183261 | 2.16% |
| 30 Jan 2023 | 189.45 | 184.80 | 194.25 | 181.10 | 305495 | 1.99% |
| 27 Jan 2023 | 185.75 | 189.80 | 190.65 | 177.05 | 253436 | -1.95% |
| 25 Jan 2023 | 189.45 | 191.95 | 192.35 | 183.75 | 202254 | -1.30% |
| 24 Jan 2023 | 191.95 | 194.30 | 195.90 | 189.30 | 156715 | -0.75% |
| 23 Jan 2023 | 193.40 | 200.00 | 201.50 | 192.10 | 170066 | -3.47% |
| 20 Jan 2023 | 200.35 | 200.45 | 205.00 | 197.05 | 318924 | -0.05% |
| 19 Jan 2023 | 200.45 | 200.70 | 206.70 | 198.80 | 365473 | 0.07% |
| 18 Jan 2023 | 200.30 | 199.10 | 206.55 | 198.25 | 445092 | 1.06% |
| 17 Jan 2023 | 198.20 | 194.10 | 201.00 | 192.45 | 411906 | 2.35% |
| 16 Jan 2023 | 193.65 | 198.00 | 199.25 | 191.25 | 137412 | -1.80% |
| 13 Jan 2023 | 197.20 | 194.30 | 200.90 | 193.15 | 420119 | 2.28% |
| 12 Jan 2023 | 192.80 | 199.80 | 201.40 | 190.60 | 461419 | -3.50% |
| 11 Jan 2023 | 199.80 | 204.10 | 212.90 | 196.80 | 436818 | -2.35% |
| 10 Jan 2023 | 204.60 | 210.30 | 210.30 | 203.90 | 179084 | -2.48% |
| 09 Jan 2023 | 209.80 | 213.10 | 216.00 | 209.05 | 171767 | -0.85% |
| 06 Jan 2023 | 211.60 | 219.30 | 221.90 | 208.80 | 349293 | -2.29% |
| 05 Jan 2023 | 216.55 | 208.90 | 227.90 | 208.90 | 1827575 | 4.66% |
| 04 Jan 2023 | 206.90 | 212.75 | 214.50 | 204.05 | 527443 | -1.78% |
| 03 Jan 2023 | 210.65 | 215.10 | 218.75 | 208.55 | 415608 | -1.63% |
| 02 Jan 2023 | 214.15 | 207.80 | 224.25 | 206.65 | 1810958 | 3.73% |
| 30 Dec 2022 | 206.45 | 215.70 | 222.00 | 203.65 | 2047375 | -4.07% |
| 29 Dec 2022 | 215.20 | 209.00 | 242.70 | 207.10 | 11003500 | 4.09% |
| 28 Dec 2022 | 206.75 | 173.00 | 206.75 | 171.95 | 3625366 | 19.99% |
| 27 Dec 2022 | 172.30 | 172.10 | 175.20 | 168.55 | 118341 | 0.85% |
| 26 Dec 2022 | 170.85 | 152.90 | 182.25 | 152.85 | 372557 | 9.87% |
| 23 Dec 2022 | 155.50 | 166.00 | 167.80 | 154.00 | 134004 | -7.69% |
| 22 Dec 2022 | 168.45 | 170.05 | 171.70 | 157.75 | 189151 | -0.38% |
| 21 Dec 2022 | 169.10 | 182.90 | 187.95 | 167.60 | 367917 | -6.73% |
| 20 Dec 2022 | 181.30 | 173.25 | 183.35 | 173.25 | 426812 | 4.26% |
| 19 Dec 2022 | 173.90 | 178.05 | 185.45 | 171.10 | 322854 | -1.64% |
| 16 Dec 2022 | 176.80 | 177.00 | 185.80 | 174.00 | 769007 | 0.34% |
| 15 Dec 2022 | 176.20 | 158.15 | 182.80 | 154.65 | 1416078 | 11.41% |
| 14 Dec 2022 | 158.15 | 162.40 | 164.80 | 156.90 | 119761 | -0.60% |
| 13 Dec 2022 | 159.10 | 151.00 | 160.00 | 151.00 | 216584 | 5.47% |
| 12 Dec 2022 | 150.85 | 153.85 | 153.90 | 146.60 | 71993 | -2.46% |
| 09 Dec 2022 | 154.65 | 157.40 | 158.00 | 152.50 | 79604 | -0.39% |
| 08 Dec 2022 | 155.25 | 154.95 | 156.50 | 149.80 | 94196 | 1.44% |
| 07 Dec 2022 | 153.05 | 152.00 | 155.45 | 151.05 | 72980 | 1.32% |
| 06 Dec 2022 | 151.05 | 151.70 | 154.80 | 149.05 | 92567 | -0.26% |
| 05 Dec 2022 | 151.45 | 147.00 | 152.70 | 145.50 | 157054 | 5.36% |
| 02 Dec 2022 | 143.75 | 138.00 | 144.80 | 137.10 | 113499 | 4.51% |
| 01 Dec 2022 | 137.55 | 139.40 | 139.45 | 136.55 | 30640 | -0.43% |
| 30 Nov 2022 | 138.15 | 137.10 | 138.90 | 137.00 | 24854 | 0.62% |
| 29 Nov 2022 | 137.30 | 138.00 | 138.90 | 136.55 | 45643 | 0.51% |
| 28 Nov 2022 | 136.60 | 132.40 | 137.45 | 132.40 | 37673 | 1.86% |
| 25 Nov 2022 | 134.10 | 134.10 | 135.90 | 134.00 | 15118 | -0.41% |
| 24 Nov 2022 | 134.65 | 133.00 | 135.40 | 132.85 | 14420 | 0.90% |
| 23 Nov 2022 | 133.45 | 131.15 | 135.40 | 129.10 | 26989 | 2.18% |
| 22 Nov 2022 | 130.60 | 132.05 | 133.50 | 129.65 | 10061 | -0.57% |
| 21 Nov 2022 | 131.35 | 133.90 | 133.90 | 130.20 | 8613 | -0.45% |
| 18 Nov 2022 | 131.95 | 133.05 | 134.00 | 130.00 | 27200 | -0.26% |
| 17 Nov 2022 | 132.30 | 135.45 | 135.50 | 131.75 | 14136 | -0.64% |
| 16 Nov 2022 | 133.15 | 136.90 | 136.90 | 132.10 | 17200 | -1.63% |
| 15 Nov 2022 | 135.35 | 138.65 | 138.65 | 133.75 | 35023 | -0.92% |
| 14 Nov 2022 | 136.60 | 142.15 | 143.85 | 135.10 | 80142 | 4.63% |
| 11 Nov 2022 | 130.55 | 131.95 | 134.00 | 130.25 | 20127 | 1.32% |
| 10 Nov 2022 | 128.85 | 132.90 | 133.60 | 128.25 | 21206 | -3.05% |
| 09 Nov 2022 | 132.90 | 133.70 | 136.05 | 132.10 | 13196 | -0.60% |
| 07 Nov 2022 | 133.70 | 132.40 | 136.00 | 131.15 | 51408 | 2.89% |
| 04 Nov 2022 | 129.95 | 131.35 | 133.95 | 129.15 | 15508 | -1.14% |
| 03 Nov 2022 | 131.45 | 132.55 | 134.40 | 130.95 | 9067 | -0.79% |
| 02 Nov 2022 | 132.50 | 132.75 | 134.65 | 129.95 | 24809 | 1.45% |
| 01 Nov 2022 | 130.60 | 132.95 | 132.95 | 126.65 | 38431 | 0.15% |
| 31 Oct 2022 | 130.40 | 133.65 | 135.25 | 129.05 | 17208 | -2.25% |
| 28 Oct 2022 | 133.40 | 134.25 | 136.00 | 132.90 | 14602 | -0.48% |
| 27 Oct 2022 | 134.05 | 133.60 | 136.80 | 133.55 | 12079 | 0.41% |
| 25 Oct 2022 | 133.50 | 137.55 | 138.75 | 131.10 | 22136 | -1.55% |
| 24 Oct 2022 | 135.60 | 134.20 | 136.95 | 134.10 | 8540 | 0.56% |
| 21 Oct 2022 | 134.85 | 138.00 | 139.85 | 134.60 | 27457 | -2.53% |
| 20 Oct 2022 | 138.35 | 135.25 | 139.00 | 134.00 | 20863 | 1.43% |
| 19 Oct 2022 | 136.40 | 138.50 | 138.80 | 135.30 | 13803 | 0.15% |
| 18 Oct 2022 | 136.20 | 138.80 | 139.25 | 135.30 | 11653 | -0.04% |
| 17 Oct 2022 | 136.25 | 137.30 | 140.30 | 135.90 | 22183 | -0.76% |
| 14 Oct 2022 | 137.30 | 138.10 | 141.15 | 136.20 | 14466 | -0.33% |
| 13 Oct 2022 | 137.75 | 137.00 | 139.70 | 135.65 | 9939 | 0.44% |
| 12 Oct 2022 | 137.15 | 133.80 | 138.00 | 133.80 | 15363 | 0.73% |
| 11 Oct 2022 | 136.15 | 140.00 | 140.00 | 135.40 | 8950 | -1.63% |
| 10 Oct 2022 | 138.40 | 140.80 | 141.00 | 136.30 | 28087 | -1.49% |
| 07 Oct 2022 | 140.50 | 132.20 | 141.25 | 132.20 | 85500 | 5.76% |
| 06 Oct 2022 | 132.85 | 131.15 | 135.10 | 130.35 | 16909 | 1.10% |
| 04 Oct 2022 | 131.40 | 131.75 | 133.65 | 130.90 | 12557 | 1.70% |
| 03 Oct 2022 | 129.20 | 132.00 | 134.00 | 127.35 | 14218 | -2.42% |
| 30 Sep 2022 | 132.40 | 130.55 | 133.50 | 129.50 | 9841 | 1.69% |
| 29 Sep 2022 | 130.20 | 131.85 | 133.70 | 130.00 | 6504 | -0.72% |
| 28 Sep 2022 | 131.15 | 130.05 | 134.35 | 130.05 | 8837 | -2.02% |
| 27 Sep 2022 | 133.85 | 133.05 | 134.95 | 130.60 | 14143 | 1.83% |
| 26 Sep 2022 | 131.45 | 135.00 | 136.15 | 130.30 | 23505 | -3.84% |
| 23 Sep 2022 | 136.70 | 140.25 | 142.20 | 134.00 | 53926 | -1.65% |
| 22 Sep 2022 | 139.00 | 140.55 | 142.80 | 138.00 | 28459 | -1.07% |
| 21 Sep 2022 | 140.50 | 143.45 | 143.45 | 139.00 | 23181 | -1.13% |
| 20 Sep 2022 | 142.10 | 139.00 | 143.70 | 139.00 | 53048 | 2.60% |
| 19 Sep 2022 | 138.50 | 142.00 | 144.65 | 137.55 | 40010 | -3.15% |
| 16 Sep 2022 | 143.00 | 151.40 | 151.40 | 141.30 | 41660 | -4.25% |
| 15 Sep 2022 | 149.35 | 148.70 | 151.80 | 147.80 | 54860 | 1.53% |
| 14 Sep 2022 | 147.10 | 145.00 | 150.25 | 144.70 | 49237 | -0.57% |
| 13 Sep 2022 | 147.95 | 145.60 | 153.30 | 144.40 | 136554 | 2.07% |
| 12 Sep 2022 | 144.95 | 143.60 | 146.45 | 143.10 | 27243 | 0.94% |
| 09 Sep 2022 | 143.60 | 147.55 | 147.55 | 142.00 | 16780 | -1.44% |
| 08 Sep 2022 | 145.70 | 146.40 | 148.85 | 143.75 | 44294 | 1.15% |
| 07 Sep 2022 | 144.05 | 139.45 | 145.50 | 138.55 | 211924 | 3.75% |
| 06 Sep 2022 | 138.85 | 139.65 | 141.90 | 136.05 | 49863 | 0.80% |
| 05 Sep 2022 | 137.75 | 139.70 | 139.70 | 136.65 | 25856 | 0.11% |
| 02 Sep 2022 | 137.60 | 138.00 | 139.80 | 137.00 | 22620 | -0.69% |
| 01 Sep 2022 | 138.55 | 138.00 | 140.45 | 137.05 | 29879 | 0.40% |
| 30 Aug 2022 | 138.00 | 140.95 | 141.70 | 137.25 | 41332 | -0.76% |
| 29 Aug 2022 | 139.05 | 140.00 | 140.95 | 137.10 | 20196 | -2.04% |
| 26 Aug 2022 | 141.95 | 145.70 | 145.70 | 140.10 | 28939 | -0.25% |
| 25 Aug 2022 | 142.30 | 140.90 | 147.95 | 139.10 | 81169 | 2.97% |
| 24 Aug 2022 | 138.20 | 135.25 | 139.70 | 135.25 | 21851 | 2.67% |
| 23 Aug 2022 | 134.60 | 133.60 | 138.15 | 132.95 | 17518 | 0.19% |
| 22 Aug 2022 | 134.35 | 138.05 | 138.90 | 132.55 | 24347 | -3.10% |
| 19 Aug 2022 | 138.65 | 141.50 | 143.40 | 137.60 | 32177 | -0.82% |
| 18 Aug 2022 | 139.80 | 136.50 | 142.50 | 135.15 | 68744 | 2.57% |
| 17 Aug 2022 | 136.30 | 139.45 | 139.45 | 136.00 | 23463 | -1.27% |
| 16 Aug 2022 | 138.05 | 137.90 | 140.00 | 136.00 | 27862 | 2.03% |
| 12 Aug 2022 | 135.30 | 135.50 | 140.00 | 134.60 | 63243 | -0.07% |
| 11 Aug 2022 | 135.40 | 138.00 | 138.15 | 133.75 | 35331 | 0.41% |
| 10 Aug 2022 | 134.85 | 131.10 | 136.00 | 130.35 | 51357 | 2.86% |
| 08 Aug 2022 | 131.10 | 128.00 | 132.95 | 128.00 | 17447 | 1.71% |
| 05 Aug 2022 | 128.90 | 130.30 | 132.95 | 128.60 | 32348 | -1.98% |
| 04 Aug 2022 | 131.50 | 137.20 | 138.90 | 130.30 | 56362 | -4.40% |
| 03 Aug 2022 | 137.55 | 134.95 | 138.50 | 130.55 | 64609 | 2.34% |
| 02 Aug 2022 | 134.40 | 125.20 | 137.60 | 125.20 | 104635 | 4.84% |
| 01 Aug 2022 | 128.20 | 124.90 | 128.90 | 123.40 | 36967 | 4.53% |
| 29 Jul 2022 | 122.65 | 124.35 | 124.35 | 120.55 | 12676 | 0.12% |
| 28 Jul 2022 | 122.50 | 122.50 | 124.15 | 121.30 | 18266 | 0.91% |
| 27 Jul 2022 | 121.40 | 123.00 | 123.00 | 120.75 | 8101 | -0.86% |
| 26 Jul 2022 | 122.45 | 125.00 | 125.55 | 121.20 | 14651 | -2.47% |
| 25 Jul 2022 | 125.55 | 129.90 | 129.90 | 124.00 | 16329 | -1.76% |
| 22 Jul 2022 | 127.80 | 127.00 | 129.50 | 126.85 | 17794 | 1.51% |
| 21 Jul 2022 | 125.90 | 124.00 | 129.50 | 122.45 | 45836 | 2.61% |
| 20 Jul 2022 | 122.70 | 125.15 | 125.15 | 122.00 | 15287 | 0.00% |
| 19 Jul 2022 | 122.70 | 120.85 | 124.90 | 120.85 | 19844 | 2.12% |
| 18 Jul 2022 | 120.15 | 119.95 | 121.80 | 119.35 | 9331 | 0.59% |
| 15 Jul 2022 | 119.45 | 120.00 | 121.40 | 118.05 | 15871 | 0.25% |
| 14 Jul 2022 | 119.15 | 123.25 | 123.25 | 118.10 | 12576 | -1.45% |
| 13 Jul 2022 | 120.90 | 123.80 | 124.10 | 120.00 | 15437 | -1.99% |
| 12 Jul 2022 | 123.35 | 122.00 | 125.80 | 120.60 | 30804 | 0.86% |
| 11 Jul 2022 | 122.30 | 121.65 | 122.65 | 120.10 | 22997 | 1.33% |
| 08 Jul 2022 | 120.70 | 121.90 | 122.60 | 119.25 | 27477 | -0.21% |
| 07 Jul 2022 | 120.95 | 116.00 | 122.80 | 114.85 | 77366 | 4.58% |
| 06 Jul 2022 | 115.65 | 118.70 | 118.70 | 114.30 | 23298 | -1.87% |
| 05 Jul 2022 | 117.85 | 119.10 | 120.50 | 113.30 | 30704 | -0.25% |
| 04 Jul 2022 | 118.15 | 118.30 | 119.75 | 116.80 | 16568 | -0.13% |
| 01 Jul 2022 | 118.30 | 118.10 | 120.70 | 115.35 | 13810 | -1.42% |
| 30 Jun 2022 | 120.00 | 119.30 | 122.95 | 118.45 | 22454 | 1.39% |
| 29 Jun 2022 | 118.35 | 118.95 | 119.90 | 116.55 | 12221 | -0.34% |
| 28 Jun 2022 | 118.75 | 121.90 | 121.90 | 117.95 | 14376 | -2.46% |
| 27 Jun 2022 | 121.75 | 119.45 | 124.70 | 117.25 | 208173 | 4.96% |
| 24 Jun 2022 | 116.00 | 115.00 | 117.70 | 115.00 | 14937 | 1.18% |
| 23 Jun 2022 | 114.65 | 118.90 | 118.90 | 113.50 | 6826 | -0.69% |
| 22 Jun 2022 | 115.45 | 117.90 | 118.80 | 114.05 | 13299 | 2.03% |
| 21 Jun 2022 | 113.15 | 112.50 | 114.40 | 109.40 | 15025 | 3.76% |
| 20 Jun 2022 | 109.05 | 116.80 | 116.80 | 106.10 | 29790 | -6.83% |
| 17 Jun 2022 | 117.05 | 117.55 | 119.65 | 116.60 | 16192 | -0.55% |
| 16 Jun 2022 | 117.70 | 124.30 | 124.30 | 116.90 | 30106 | -3.41% |
| 15 Jun 2022 | 121.85 | 121.95 | 123.00 | 120.45 | 8488 | 0.83% |
| 14 Jun 2022 | 120.85 | 120.05 | 123.80 | 120.05 | 12024 | -1.06% |
| 13 Jun 2022 | 122.15 | 122.25 | 124.55 | 119.85 | 19782 | -2.67% |
| 10 Jun 2022 | 125.50 | 123.85 | 126.00 | 123.70 | 12356 | 0.04% |
| 09 Jun 2022 | 125.45 | 124.10 | 126.05 | 124.00 | 9951 | 1.21% |
| 08 Jun 2022 | 123.95 | 126.35 | 126.65 | 122.45 | 11770 | -1.16% |
| 07 Jun 2022 | 125.40 | 125.00 | 128.80 | 124.80 | 18687 | -0.79% |
| 06 Jun 2022 | 126.40 | 128.45 | 129.20 | 125.80 | 17250 | -0.28% |
| 03 Jun 2022 | 126.75 | 131.20 | 134.00 | 125.55 | 42873 | -2.65% |
| 02 Jun 2022 | 130.20 | 129.40 | 132.95 | 128.30 | 18349 | -0.12% |
| 01 Jun 2022 | 130.35 | 130.45 | 133.20 | 129.05 | 31711 | 1.05% |
| 31 May 2022 | 129.00 | 128.80 | 132.55 | 125.45 | 37223 | 0.82% |
| 30 May 2022 | 127.95 | 122.00 | 130.70 | 121.95 | 49158 | 4.71% |
| 27 May 2022 | 122.20 | 120.00 | 123.20 | 118.80 | 50196 | -0.97% |
| 26 May 2022 | 123.40 | 126.20 | 127.15 | 119.60 | 87138 | -7.22% |
| 25 May 2022 | 133.00 | 138.60 | 139.35 | 132.00 | 22688 | -2.92% |
| 24 May 2022 | 137.00 | 137.05 | 143.30 | 136.40 | 33507 | 0.00% |
| 23 May 2022 | 137.00 | 142.80 | 142.80 | 136.60 | 33275 | -3.35% |
| 20 May 2022 | 141.75 | 140.20 | 143.80 | 135.65 | 28463 | 3.39% |
| 19 May 2022 | 137.10 | 139.20 | 140.90 | 135.30 | 22242 | -3.01% |
| 18 May 2022 | 141.35 | 140.20 | 144.00 | 139.40 | 36398 | 0.11% |
| 17 May 2022 | 141.20 | 135.80 | 141.80 | 135.05 | 35409 | 4.83% |
| 16 May 2022 | 134.70 | 134.80 | 136.05 | 133.30 | 17781 | 1.43% |
| 13 May 2022 | 132.80 | 133.00 | 137.95 | 132.00 | 36800 | 0.45% |
| 12 May 2022 | 132.20 | 138.80 | 138.80 | 129.20 | 58392 | -3.96% |
| 11 May 2022 | 137.65 | 142.20 | 143.80 | 132.50 | 71318 | -3.37% |
| 10 May 2022 | 142.45 | 140.45 | 147.70 | 139.85 | 70376 | 2.26% |
| 09 May 2022 | 139.30 | 138.60 | 143.10 | 137.00 | 49890 | -1.49% |
| 06 May 2022 | 141.40 | 143.90 | 144.35 | 138.05 | 51538 | -1.84% |
| 05 May 2022 | 144.05 | 147.80 | 150.00 | 142.05 | 53270 | -1.17% |
| 04 May 2022 | 145.75 | 150.90 | 154.40 | 143.85 | 55906 | -2.64% |
| 02 May 2022 | 149.70 | 154.90 | 155.85 | 148.30 | 51635 | -3.82% |
| 29 Apr 2022 | 155.65 | 157.40 | 163.70 | 152.80 | 108518 | -0.10% |
| 28 Apr 2022 | 155.80 | 156.10 | 158.40 | 152.20 | 130296 | 0.19% |
| 27 Apr 2022 | 155.50 | 160.35 | 160.35 | 154.00 | 119595 | -3.02% |
| 26 Apr 2022 | 160.35 | 160.50 | 164.00 | 159.05 | 65036 | 1.65% |
| 25 Apr 2022 | 157.75 | 160.10 | 163.15 | 157.05 | 67976 | -3.84% |
| 22 Apr 2022 | 164.05 | 165.95 | 170.75 | 161.50 | 116649 | -1.91% |
| 21 Apr 2022 | 167.25 | 167.90 | 169.20 | 164.10 | 82522 | 0.18% |
| 20 Apr 2022 | 166.95 | 164.55 | 173.00 | 164.55 | 180971 | 1.64% |
| 19 Apr 2022 | 164.25 | 164.00 | 179.50 | 161.00 | 784637 | 2.15% |
| 18 Apr 2022 | 160.80 | 164.00 | 164.00 | 158.25 | 66494 | -1.56% |
| 13 Apr 2022 | 163.35 | 162.90 | 169.70 | 161.85 | 312194 | 1.97% |
| 12 Apr 2022 | 160.20 | 163.75 | 164.25 | 157.00 | 101556 | -1.75% |
| 11 Apr 2022 | 163.05 | 162.95 | 165.40 | 161.10 | 188036 | 2.42% |
| 08 Apr 2022 | 159.20 | 154.40 | 161.00 | 153.00 | 212607 | 4.60% |
| 07 Apr 2022 | 152.20 | 150.10 | 161.50 | 148.65 | 248332 | 0.33% |
| 06 Apr 2022 | 151.70 | 149.95 | 161.90 | 148.00 | 328269 | 0.66% |
| 05 Apr 2022 | 150.70 | 147.40 | 154.55 | 146.05 | 208874 | 3.43% |
| 04 Apr 2022 | 145.70 | 142.90 | 147.05 | 142.65 | 62695 | 3.15% |
| 01 Apr 2022 | 141.25 | 138.00 | 148.85 | 137.60 | 174600 | 3.56% |
| 31 Mar 2022 | 136.40 | 141.95 | 141.95 | 136.05 | 38874 | -2.01% |
| 30 Mar 2022 | 139.20 | 138.90 | 143.00 | 137.95 | 63526 | 2.43% |
| 29 Mar 2022 | 135.90 | 137.95 | 140.50 | 135.00 | 85665 | 0.41% |
| 28 Mar 2022 | 135.35 | 142.00 | 142.25 | 133.30 | 91058 | -4.88% |
| 25 Mar 2022 | 142.30 | 146.65 | 147.00 | 141.70 | 26524 | -1.62% |
| 24 Mar 2022 | 144.65 | 148.60 | 148.75 | 143.80 | 34238 | -2.26% |
| 23 Mar 2022 | 148.00 | 153.00 | 153.00 | 146.70 | 61182 | -2.86% |
| 22 Mar 2022 | 152.35 | 151.90 | 156.00 | 150.00 | 168352 | 2.80% |
| 21 Mar 2022 | 148.20 | 138.80 | 154.00 | 138.80 | 334720 | 9.78% |
| 17 Mar 2022 | 135.00 | 137.05 | 138.65 | 132.05 | 35356 | -0.66% |
| 16 Mar 2022 | 135.90 | 135.75 | 137.00 | 134.30 | 22520 | 1.95% |
| 15 Mar 2022 | 133.30 | 134.80 | 137.15 | 132.65 | 23688 | -1.11% |
| 14 Mar 2022 | 134.80 | 134.40 | 139.35 | 133.60 | 38461 | 0.48% |
| 11 Mar 2022 | 134.15 | 131.90 | 136.70 | 131.00 | 45624 | 1.90% |
| 10 Mar 2022 | 131.65 | 132.05 | 134.85 | 129.60 | 37677 | 1.62% |
| 09 Mar 2022 | 129.55 | 130.90 | 130.90 | 127.20 | 29817 | 0.74% |
| 08 Mar 2022 | 128.60 | 125.95 | 130.00 | 123.00 | 24196 | 3.63% |
| 07 Mar 2022 | 124.10 | 126.00 | 127.00 | 121.35 | 45392 | -1.43% |
| 04 Mar 2022 | 125.90 | 125.00 | 130.40 | 124.15 | 29709 | -1.64% |
| 03 Mar 2022 | 128.00 | 130.70 | 133.80 | 127.30 | 26334 | -1.42% |
| 02 Mar 2022 | 129.85 | 126.50 | 132.45 | 126.00 | 31075 | 1.92% |
| 28 Feb 2022 | 127.40 | 124.50 | 132.85 | 116.30 | 63029 | 1.55% |
| 25 Feb 2022 | 125.45 | 123.50 | 129.70 | 121.00 | 59671 | 4.63% |
| 24 Feb 2022 | 119.90 | 130.95 | 132.10 | 118.00 | 68487 | -12.06% |
| 23 Feb 2022 | 136.35 | 135.65 | 140.40 | 134.30 | 17446 | 2.06% |
| 22 Feb 2022 | 133.60 | 132.00 | 135.65 | 131.45 | 21748 | -2.37% |
| 21 Feb 2022 | 136.85 | 139.25 | 143.20 | 136.50 | 28570 | -3.42% |
| 18 Feb 2022 | 141.70 | 144.05 | 146.45 | 140.65 | 22673 | -1.90% |
| 17 Feb 2022 | 144.45 | 141.50 | 148.95 | 138.10 | 49438 | 3.44% |
| 16 Feb 2022 | 139.65 | 140.00 | 142.80 | 138.00 | 24898 | 0.83% |
| 15 Feb 2022 | 138.50 | 139.00 | 140.45 | 131.40 | 49724 | 0.87% |
| 14 Feb 2022 | 137.30 | 138.00 | 143.95 | 136.20 | 62675 | -5.15% |
| 11 Feb 2022 | 144.75 | 144.00 | 147.20 | 144.00 | 41293 | -0.99% |
| 10 Feb 2022 | 146.20 | 149.00 | 151.55 | 146.00 | 156325 | -7.85% |
| 09 Feb 2022 | 158.65 | 161.50 | 161.50 | 154.75 | 48819 | -0.09% |
| 08 Feb 2022 | 158.80 | 161.00 | 164.50 | 154.45 | 43339 | -1.91% |
| 07 Feb 2022 | 161.90 | 165.00 | 166.45 | 160.00 | 52663 | 0.81% |
| 04 Feb 2022 | 160.60 | 160.65 | 165.00 | 158.50 | 51865 | 0.94% |
| 03 Feb 2022 | 159.10 | 160.35 | 161.80 | 158.20 | 54337 | -0.78% |
| 02 Feb 2022 | 160.35 | 161.50 | 169.95 | 158.15 | 290053 | 1.49% |
| 01 Feb 2022 | 158.00 | 155.30 | 164.55 | 155.30 | 126459 | 3.10% |
| 31 Jan 2022 | 153.25 | 153.60 | 159.35 | 151.80 | 45942 | 0.16% |
| 28 Jan 2022 | 153.00 | 158.65 | 159.80 | 152.10 | 40238 | -1.83% |
| 27 Jan 2022 | 155.85 | 144.30 | 157.70 | 144.30 | 62864 | 4.39% |
| 25 Jan 2022 | 149.30 | 147.15 | 151.95 | 139.50 | 50662 | 0.95% |
| 24 Jan 2022 | 147.90 | 158.75 | 158.75 | 139.35 | 128647 | -6.45% |
| 21 Jan 2022 | 158.10 | 164.80 | 164.80 | 155.85 | 64974 | -3.77% |
| 20 Jan 2022 | 164.30 | 166.60 | 167.75 | 163.55 | 51187 | -0.27% |
| 19 Jan 2022 | 164.75 | 164.00 | 166.75 | 162.50 | 55405 | 0.00% |
| 18 Jan 2022 | 164.75 | 170.00 | 173.00 | 162.30 | 137957 | -2.37% |
| 17 Jan 2022 | 168.75 | 162.00 | 177.20 | 161.95 | 710031 | 4.23% |
| 14 Jan 2022 | 161.90 | 163.35 | 166.50 | 161.00 | 58269 | -0.34% |
| 13 Jan 2022 | 162.45 | 164.85 | 165.65 | 162.00 | 48354 | -1.22% |
| 12 Jan 2022 | 164.45 | 167.95 | 169.75 | 164.00 | 87053 | -1.59% |
| 11 Jan 2022 | 167.10 | 164.50 | 171.90 | 161.25 | 323251 | 1.64% |
| 10 Jan 2022 | 164.40 | 165.40 | 166.85 | 161.40 | 89298 | 0.18% |
| 07 Jan 2022 | 164.10 | 166.70 | 168.75 | 160.55 | 148073 | -1.03% |
| 06 Jan 2022 | 165.80 | 160.00 | 170.00 | 157.15 | 470049 | 2.09% |
| 05 Jan 2022 | 162.40 | 154.80 | 166.90 | 152.30 | 620480 | 4.81% |
| 04 Jan 2022 | 154.95 | 157.80 | 159.60 | 152.10 | 152494 | -3.04% |
| 03 Jan 2022 | 159.80 | 145.90 | 164.60 | 144.65 | 411925 | 10.32% |
| 31 Dec 2021 | 144.85 | 145.05 | 149.00 | 144.15 | 43695 | -1.13% |
| 30 Dec 2021 | 146.50 | 142.30 | 149.00 | 141.85 | 138918 | 3.06% |
| 29 Dec 2021 | 142.15 | 145.00 | 148.35 | 141.70 | 34018 | -2.84% |
| 28 Dec 2021 | 146.30 | 144.50 | 148.85 | 140.30 | 73701 | 2.06% |
| 27 Dec 2021 | 143.35 | 133.40 | 156.00 | 131.85 | 111852 | 7.46% |
| 24 Dec 2021 | 133.40 | 135.35 | 136.35 | 132.65 | 17030 | -1.33% |
| 23 Dec 2021 | 135.20 | 135.00 | 136.50 | 134.40 | 29966 | 0.97% |
| 22 Dec 2021 | 133.90 | 132.85 | 134.70 | 132.70 | 18918 | 1.40% |
| 21 Dec 2021 | 132.05 | 126.75 | 134.80 | 126.75 | 36860 | 2.29% |
| 20 Dec 2021 | 129.10 | 134.55 | 137.10 | 127.80 | 54043 | -4.12% |
| 17 Dec 2021 | 134.65 | 138.75 | 138.75 | 134.20 | 30983 | -2.95% |
| 16 Dec 2021 | 138.75 | 141.50 | 141.65 | 138.05 | 11844 | -0.86% |
| 15 Dec 2021 | 139.95 | 141.40 | 145.60 | 136.30 | 81317 | 1.86% |
| 14 Dec 2021 | 137.40 | 142.50 | 142.50 | 136.85 | 40798 | -2.17% |
| 13 Dec 2021 | 140.45 | 143.25 | 143.90 | 139.30 | 29120 | -1.09% |
| 10 Dec 2021 | 142.00 | 141.50 | 145.10 | 140.55 | 39777 | 0.89% |
| 09 Dec 2021 | 140.75 | 139.75 | 142.85 | 137.00 | 34929 | 1.73% |
| 08 Dec 2021 | 138.35 | 139.10 | 140.50 | 138.00 | 36623 | -0.14% |
| 07 Dec 2021 | 138.55 | 139.85 | 142.85 | 137.05 | 33589 | 1.58% |
| 06 Dec 2021 | 136.40 | 138.65 | 143.05 | 135.55 | 37361 | -1.09% |
| 03 Dec 2021 | 137.90 | 138.95 | 139.35 | 135.35 | 33898 | 0.95% |
| 02 Dec 2021 | 136.60 | 132.00 | 137.10 | 131.05 | 49529 | 3.84% |
| 01 Dec 2021 | 131.55 | 131.00 | 134.70 | 131.00 | 23214 | 0.15% |
| 30 Nov 2021 | 131.35 | 131.40 | 137.00 | 130.05 | 47210 | -1.24% |
| 29 Nov 2021 | 133.00 | 137.00 | 137.85 | 132.05 | 68773 | -3.66% |
| 26 Nov 2021 | 138.05 | 142.00 | 143.65 | 136.30 | 38433 | -3.90% |
| 25 Nov 2021 | 143.65 | 141.90 | 146.50 | 141.05 | 36412 | 1.27% |
| 24 Nov 2021 | 141.85 | 142.65 | 145.50 | 140.30 | 42008 | 0.25% |
| 23 Nov 2021 | 141.50 | 135.60 | 144.00 | 133.15 | 43747 | 4.35% |
| 22 Nov 2021 | 135.60 | 142.70 | 142.70 | 135.00 | 38459 | -3.52% |
| 18 Nov 2021 | 140.55 | 145.20 | 146.85 | 137.95 | 53003 | -2.87% |
| 17 Nov 2021 | 144.70 | 145.50 | 151.00 | 142.05 | 115441 | -0.28% |
| 16 Nov 2021 | 145.10 | 147.00 | 149.90 | 143.00 | 42879 | -0.58% |
| 15 Nov 2021 | 145.95 | 157.00 | 157.00 | 145.30 | 75395 | -5.20% |
| 12 Nov 2021 | 153.95 | 153.75 | 156.00 | 150.50 | 49320 | 1.12% |
| 11 Nov 2021 | 152.25 | 153.80 | 155.55 | 151.00 | 38794 | -0.98% |
| 10 Nov 2021 | 153.75 | 154.90 | 159.95 | 153.00 | 121211 | -1.41% |
| 09 Nov 2021 | 155.95 | 163.00 | 163.00 | 154.50 | 194494 | -3.41% |
| 08 Nov 2021 | 161.45 | 139.90 | 165.00 | 139.90 | 466455 | 16.19% |
| 04 Nov 2021 | 138.95 | 140.00 | 140.35 | 138.35 | 21613 | 0.43% |
| 03 Nov 2021 | 138.35 | 138.00 | 140.95 | 138.00 | 18688 | -0.25% |
| 02 Nov 2021 | 138.70 | 139.45 | 140.90 | 137.95 | 25636 | -0.25% |
| 01 Nov 2021 | 139.05 | 138.80 | 140.45 | 136.70 | 35085 | 2.28% |
| 29 Oct 2021 | 135.95 | 138.50 | 139.45 | 134.05 | 37775 | -2.23% |
| 28 Oct 2021 | 139.05 | 141.35 | 141.35 | 138.05 | 20871 | -1.17% |
| 27 Oct 2021 | 140.70 | 139.65 | 144.00 | 138.60 | 53707 | 0.64% |
| 26 Oct 2021 | 139.80 | 138.10 | 143.50 | 136.85 | 40754 | 1.75% |
| 25 Oct 2021 | 137.40 | 142.80 | 142.80 | 133.00 | 42868 | -1.86% |
| 22 Oct 2021 | 140.00 | 142.55 | 144.50 | 137.65 | 53012 | -1.03% |
| 21 Oct 2021 | 141.45 | 144.40 | 145.90 | 139.25 | 54992 | -2.04% |
| 20 Oct 2021 | 144.40 | 149.15 | 151.65 | 143.10 | 36758 | -4.47% |
| 19 Oct 2021 | 151.15 | 153.85 | 153.85 | 147.35 | 82488 | -0.20% |
| 18 Oct 2021 | 151.45 | 154.00 | 155.00 | 150.30 | 65790 | 0.17% |
| 14 Oct 2021 | 151.20 | 147.50 | 155.50 | 147.05 | 200190 | 3.56% |
| 13 Oct 2021 | 146.00 | 145.95 | 147.95 | 145.05 | 32747 | 0.55% |
| 12 Oct 2021 | 145.20 | 148.00 | 148.00 | 144.00 | 29406 | -1.02% |
| 11 Oct 2021 | 146.70 | 148.60 | 148.95 | 146.30 | 24376 | -0.20% |
| 08 Oct 2021 | 147.00 | 149.85 | 150.00 | 146.40 | 33262 | -1.41% |
| 07 Oct 2021 | 149.10 | 148.00 | 150.65 | 147.45 | 76781 | 1.36% |
| 06 Oct 2021 | 147.10 | 148.00 | 150.45 | 146.75 | 46458 | -0.30% |
| 05 Oct 2021 | 147.55 | 149.00 | 152.50 | 146.90 | 87038 | -1.40% |
| 04 Oct 2021 | 149.65 | 150.00 | 150.50 | 147.60 | 41696 | 1.80% |
| 01 Oct 2021 | 147.00 | 148.00 | 149.00 | 143.85 | 27114 | -0.71% |
| 30 Sep 2021 | 148.05 | 147.05 | 150.00 | 146.25 | 37607 | 1.30% |
| 29 Sep 2021 | 146.15 | 143.35 | 151.15 | 142.95 | 38055 | 0.86% |
| 28 Sep 2021 | 144.90 | 146.00 | 148.75 | 143.10 | 38983 | -1.46% |
| 27 Sep 2021 | 147.05 | 149.75 | 149.75 | 146.05 | 30797 | -0.84% |
| 24 Sep 2021 | 148.30 | 147.50 | 152.50 | 144.55 | 96099 | 0.99% |
| 23 Sep 2021 | 146.85 | 148.00 | 148.90 | 146.35 | 29616 | 0.34% |
| 22 Sep 2021 | 146.35 | 144.15 | 150.30 | 144.10 | 43994 | 1.53% |
| 21 Sep 2021 | 144.15 | 144.80 | 148.50 | 141.55 | 31843 | -0.45% |
| 20 Sep 2021 | 144.80 | 145.10 | 150.50 | 144.10 | 30622 | -2.82% |
| 17 Sep 2021 | 149.00 | 151.40 | 151.90 | 147.05 | 42106 | -1.19% |
| 16 Sep 2021 | 150.80 | 155.95 | 155.95 | 150.20 | 33419 | -2.58% |
| 15 Sep 2021 | 154.80 | 153.95 | 158.70 | 152.40 | 84772 | 1.61% |
| 14 Sep 2021 | 152.35 | 149.30 | 154.40 | 149.00 | 54826 | 2.49% |
| 13 Sep 2021 | 148.65 | 149.55 | 150.80 | 148.00 | 31869 | -1.85% |
| 09 Sep 2021 | 151.45 | 152.10 | 152.95 | 149.50 | 22712 | -0.43% |
| 08 Sep 2021 | 152.10 | 149.00 | 153.00 | 148.10 | 43965 | 2.11% |
| 07 Sep 2021 | 148.95 | 149.45 | 150.65 | 146.85 | 28717 | 0.51% |
| 06 Sep 2021 | 148.20 | 151.00 | 152.70 | 146.60 | 47955 | -1.33% |
| 03 Sep 2021 | 150.20 | 152.00 | 153.90 | 149.00 | 42674 | -1.22% |
| 02 Sep 2021 | 152.05 | 151.00 | 156.15 | 150.00 | 45938 | 0.90% |
| 01 Sep 2021 | 150.70 | 154.55 | 154.55 | 149.10 | 38017 | -2.36% |
| 31 Aug 2021 | 154.35 | 151.00 | 158.55 | 149.45 | 105461 | 3.73% |
| 30 Aug 2021 | 148.80 | 152.10 | 154.90 | 148.35 | 136978 | -2.07% |
| 27 Aug 2021 | 151.95 | 153.30 | 156.90 | 148.10 | 106297 | -0.26% |
| 26 Aug 2021 | 152.35 | 144.20 | 155.05 | 144.00 | 128079 | 5.69% |
| 25 Aug 2021 | 144.15 | 140.00 | 149.00 | 139.85 | 119151 | 2.56% |
| 24 Aug 2021 | 140.55 | 133.05 | 142.90 | 130.45 | 108595 | 4.19% |
| 23 Aug 2021 | 134.90 | 143.55 | 148.15 | 131.35 | 80781 | -5.96% |
| 20 Aug 2021 | 143.45 | 142.00 | 150.05 | 142.00 | 61037 | -5.22% |
| 18 Aug 2021 | 151.35 | 154.70 | 156.75 | 149.50 | 56861 | -1.50% |
| 17 Aug 2021 | 153.65 | 153.20 | 159.50 | 152.00 | 67457 | -3.18% |
| 16 Aug 2021 | 158.70 | 159.20 | 163.00 | 157.40 | 81886 | -0.13% |
| 13 Aug 2021 | 158.90 | 166.50 | 170.10 | 157.35 | 124643 | -3.84% |
| 12 Aug 2021 | 165.25 | 155.00 | 174.40 | 153.05 | 284761 | 8.40% |
| 11 Aug 2021 | 152.45 | 156.40 | 156.40 | 142.30 | 141977 | -3.02% |
| 10 Aug 2021 | 157.20 | 172.00 | 172.00 | 148.70 | 150435 | -7.09% |
| 09 Aug 2021 | 169.20 | 174.00 | 177.95 | 168.35 | 66913 | -2.51% |
| 06 Aug 2021 | 173.55 | 170.30 | 175.70 | 167.80 | 87444 | 1.46% |
| 05 Aug 2021 | 171.05 | 172.30 | 172.75 | 165.30 | 71582 | -0.18% |
| 04 Aug 2021 | 171.35 | 179.00 | 180.95 | 170.65 | 74433 | -3.41% |
| 03 Aug 2021 | 177.40 | 180.00 | 183.00 | 174.20 | 108629 | -0.92% |
| 02 Aug 2021 | 179.05 | 171.50 | 183.40 | 170.00 | 325033 | 5.29% |
| 30 Jul 2021 | 170.05 | 171.80 | 174.50 | 169.00 | 96997 | 0.29% |
| 29 Jul 2021 | 169.55 | 168.70 | 173.00 | 168.00 | 72557 | 1.28% |
| 28 Jul 2021 | 167.40 | 171.80 | 178.00 | 165.25 | 118192 | -2.56% |
| 27 Jul 2021 | 171.80 | 175.85 | 179.55 | 170.00 | 83899 | -1.52% |
| 26 Jul 2021 | 174.45 | 175.40 | 180.80 | 173.05 | 134733 | -0.37% |
| 23 Jul 2021 | 175.10 | 182.00 | 182.00 | 174.05 | 180270 | -3.10% |
| 22 Jul 2021 | 180.70 | 187.20 | 188.50 | 179.00 | 307644 | -2.69% |
| 20 Jul 2021 | 185.70 | 176.80 | 190.50 | 170.75 | 735810 | 5.93% |
| 19 Jul 2021 | 175.30 | 171.30 | 179.95 | 164.00 | 312443 | 2.34% |
| 16 Jul 2021 | 171.30 | 180.00 | 180.00 | 168.50 | 415154 | -5.20% |
| 15 Jul 2021 | 180.70 | 183.00 | 193.90 | 179.50 | 1538254 | 0.47% |
| 14 Jul 2021 | 179.85 | 161.90 | 187.65 | 161.10 | 3235026 | 12.09% |
| 13 Jul 2021 | 160.45 | 150.00 | 166.70 | 149.20 | 1522754 | 9.04% |
| 12 Jul 2021 | 147.15 | 138.80 | 155.00 | 137.30 | 1429439 | 8.00% |
| 09 Jul 2021 | 136.25 | 136.95 | 138.70 | 133.95 | 194402 | 0.00% |
| 08 Jul 2021 | 136.25 | 136.85 | 140.50 | 134.55 | 354158 | 0.81% |
| 07 Jul 2021 | 135.15 | 133.55 | 137.60 | 132.60 | 241823 | 1.20% |
| 06 Jul 2021 | 133.55 | 132.80 | 138.50 | 131.75 | 525390 | 1.40% |
| 05 Jul 2021 | 131.70 | 130.90 | 134.20 | 129.70 | 243897 | 1.42% |
| 02 Jul 2021 | 129.85 | 133.25 | 133.95 | 129.20 | 263265 | -1.59% |
| 01 Jul 2021 | 131.95 | 135.00 | 137.20 | 131.25 | 284472 | -0.79% |
| 30 Jun 2021 | 133.00 | 138.00 | 138.00 | 132.35 | 655752 | -8.28% |
| 29 Jun 2021 | 145.00 | 146.95 | 152.70 | 142.15 | 1447866 | -0.85% |
| 28 Jun 2021 | 146.25 | 129.25 | 156.00 | 129.25 | 2236185 | 12.50% |
| 25 Jun 2021 | 130.00 | 130.80 | 133.80 | 129.00 | 241740 | 0.04% |
| 24 Jun 2021 | 129.95 | 129.10 | 133.00 | 127.85 | 254643 | 1.17% |
| 23 Jun 2021 | 128.45 | 131.90 | 132.75 | 127.55 | 244303 | -1.65% |
| 22 Jun 2021 | 130.60 | 129.50 | 135.50 | 129.25 | 386858 | 2.11% |
| 21 Jun 2021 | 127.90 | 129.65 | 133.90 | 127.10 | 327709 | -2.07% |
| 18 Jun 2021 | 130.60 | 133.80 | 134.80 | 126.00 | 355663 | -1.66% |
| 17 Jun 2021 | 132.80 | 132.30 | 138.50 | 130.10 | 401400 | -0.15% |
| 16 Jun 2021 | 133.00 | 130.90 | 139.90 | 130.65 | 1276654 | 1.76% |
| 15 Jun 2021 | 130.70 | 129.25 | 134.45 | 127.50 | 399596 | 1.91% |
| 14 Jun 2021 | 128.25 | 130.65 | 132.35 | 126.00 | 339295 | -1.84% |
| 11 Jun 2021 | 130.65 | 133.95 | 134.70 | 127.25 | 370999 | -1.84% |
| 10 Jun 2021 | 133.10 | 128.00 | 138.50 | 127.80 | 467622 | 4.89% |
| 09 Jun 2021 | 126.90 | 130.30 | 135.35 | 125.00 | 501678 | -1.78% |
| 08 Jun 2021 | 129.20 | 135.95 | 136.10 | 125.25 | 344756 | -4.33% |
| 07 Jun 2021 | 135.05 | 133.00 | 137.00 | 132.95 | 778414 | 4.45% |
| 04 Jun 2021 | 129.30 | 114.70 | 133.40 | 114.40 | 2283892 | 13.22% |
| 03 Jun 2021 | 114.20 | 113.90 | 120.45 | 112.65 | 772628 | 1.02% |
| 02 Jun 2021 | 113.05 | 112.00 | 115.85 | 111.55 | 275522 | 0.80% |
| 01 Jun 2021 | 112.15 | 114.50 | 116.95 | 111.15 | 242005 | -1.36% |
| 31 May 2021 | 113.70 | 113.45 | 116.85 | 113.10 | 236720 | 1.25% |
| 28 May 2021 | 112.30 | 112.00 | 117.20 | 110.25 | 409249 | -0.35% |
| 27 May 2021 | 112.70 | 110.75 | 116.00 | 108.45 | 384774 | 3.30% |
| 26 May 2021 | 109.10 | 109.80 | 111.50 | 108.50 | 131474 | 0.28% |
| 25 May 2021 | 108.80 | 109.95 | 112.45 | 108.00 | 124578 | -0.37% |
| 24 May 2021 | 109.20 | 111.40 | 114.35 | 105.15 | 187892 | -0.86% |
| 21 May 2021 | 110.15 | 112.70 | 114.35 | 109.50 | 127862 | -0.50% |
| 20 May 2021 | 110.70 | 114.00 | 115.65 | 110.10 | 90284 | -0.85% |
| 19 May 2021 | 111.65 | 112.00 | 113.00 | 108.30 | 163279 | -0.49% |
| 18 May 2021 | 112.20 | 118.00 | 119.00 | 110.80 | 147047 | -3.53% |
| 17 May 2021 | 116.30 | 117.00 | 119.00 | 114.75 | 473102 | 1.88% |
| 14 May 2021 | 114.15 | 112.95 | 117.30 | 110.50 | 730574 | 4.77% |
| 12 May 2021 | 108.95 | 104.75 | 113.50 | 104.75 | 640145 | 4.86% |
| 11 May 2021 | 103.90 | 102.00 | 107.25 | 101.15 | 389364 | 1.96% |
| 10 May 2021 | 101.90 | 101.50 | 103.80 | 100.35 | 134006 | 1.54% |
| 07 May 2021 | 100.35 | 100.50 | 104.95 | 98.50 | 330167 | 1.26% |
| 06 May 2021 | 99.10 | 97.90 | 101.50 | 97.05 | 219958 | 1.54% |
| 05 May 2021 | 97.60 | 96.15 | 100.75 | 96.15 | 189204 | 1.51% |
| 04 May 2021 | 96.15 | 97.00 | 99.00 | 95.00 | 139213 | 0.05% |
| 03 May 2021 | 96.10 | 91.20 | 97.90 | 86.40 | 251619 | 6.96% |
| 30 Apr 2021 | 89.85 | 90.00 | 91.50 | 89.00 | 54787 | -1.48% |
| 29 Apr 2021 | 91.20 | 84.50 | 93.75 | 84.15 | 182279 | 8.38% |
| 28 Apr 2021 | 84.15 | 82.35 | 84.95 | 82.35 | 50558 | 1.69% |
| 27 Apr 2021 | 82.75 | 81.55 | 83.45 | 81.55 | 32888 | 1.53% |
| 26 Apr 2021 | 81.50 | 82.00 | 84.35 | 81.00 | 22945 | -1.51% |
| 23 Apr 2021 | 82.75 | 81.80 | 84.00 | 81.50 | 22821 | 0.36% |
| 22 Apr 2021 | 82.45 | 79.90 | 82.85 | 79.85 | 27512 | 3.13% |
| 20 Apr 2021 | 79.95 | 81.70 | 81.70 | 79.40 | 18907 | 0.31% |
| 19 Apr 2021 | 79.70 | 82.00 | 82.00 | 77.00 | 39117 | -4.78% |
| 16 Apr 2021 | 83.70 | 83.90 | 84.25 | 82.20 | 15008 | 2.01% |
| 15 Apr 2021 | 82.05 | 84.90 | 84.90 | 80.65 | 27152 | -2.03% |
| 13 Apr 2021 | 83.75 | 83.30 | 84.60 | 82.85 | 17945 | 2.45% |
| 12 Apr 2021 | 81.75 | 85.75 | 86.50 | 80.65 | 42485 | -6.68% |
| 09 Apr 2021 | 87.60 | 84.80 | 88.90 | 83.35 | 80474 | 4.91% |
| 08 Apr 2021 | 83.50 | 84.85 | 86.30 | 82.50 | 28371 | -0.42% |
| 07 Apr 2021 | 83.85 | 83.00 | 85.90 | 82.65 | 31958 | 1.76% |
| 06 Apr 2021 | 82.40 | 82.50 | 84.55 | 81.00 | 26530 | 1.92% |
| 05 Apr 2021 | 80.85 | 82.95 | 83.40 | 79.50 | 28981 | -2.53% |
| 01 Apr 2021 | 82.95 | 78.35 | 84.00 | 77.20 | 79216 | 7.94% |
| 31 Mar 2021 | 76.85 | 78.80 | 79.85 | 75.65 | 99577 | -0.52% |
| 30 Mar 2021 | 77.25 | 85.05 | 86.00 | 76.00 | 165751 | -7.71% |
| 26 Mar 2021 | 83.70 | 84.00 | 88.00 | 83.05 | 34128 | 1.09% |
| 25 Mar 2021 | 82.80 | 88.00 | 88.00 | 81.65 | 25268 | -3.55% |
| 24 Mar 2021 | 85.85 | 87.80 | 88.35 | 85.00 | 43948 | -3.21% |
| 23 Mar 2021 | 88.70 | 88.00 | 92.15 | 86.55 | 46517 | 0.11% |
| 22 Mar 2021 | 88.60 | 88.70 | 89.90 | 87.10 | 30515 | 1.20% |
| 19 Mar 2021 | 87.55 | 86.30 | 89.00 | 82.00 | 48611 | 1.68% |
| 18 Mar 2021 | 86.10 | 89.90 | 92.00 | 84.25 | 56585 | -3.10% |
| 17 Mar 2021 | 88.85 | 93.45 | 95.45 | 87.50 | 67954 | -4.97% |
| 16 Mar 2021 | 93.50 | 95.95 | 96.30 | 92.40 | 39613 | -0.85% |
| 15 Mar 2021 | 94.30 | 96.40 | 96.80 | 91.15 | 45265 | -0.89% |
| 12 Mar 2021 | 95.15 | 100.00 | 101.90 | 94.50 | 72885 | -3.69% |
| 10 Mar 2021 | 98.80 | 95.50 | 100.90 | 94.00 | 169677 | 3.84% |
| 09 Mar 2021 | 95.15 | 94.90 | 98.60 | 92.70 | 136082 | 2.48% |
| 08 Mar 2021 | 92.85 | 93.90 | 95.85 | 92.60 | 32315 | -1.01% |
| 05 Mar 2021 | 93.80 | 95.10 | 96.55 | 93.00 | 34448 | -1.11% |
| 04 Mar 2021 | 94.85 | 93.35 | 97.20 | 93.35 | 57789 | -0.63% |
| 03 Mar 2021 | 95.45 | 99.20 | 99.20 | 93.00 | 63047 | -0.57% |
| 02 Mar 2021 | 96.00 | 98.00 | 100.10 | 94.85 | 84428 | -1.44% |
| 01 Mar 2021 | 97.40 | 90.00 | 101.70 | 89.00 | 184794 | 7.98% |
| 26 Feb 2021 | 90.20 | 93.60 | 93.60 | 89.60 | 32508 | -3.11% |
| 25 Feb 2021 | 93.10 | 91.60 | 95.95 | 90.80 | 103141 | 2.76% |
| 24 Feb 2021 | 90.60 | 88.65 | 91.90 | 87.55 | 14687 | 3.37% |
| 23 Feb 2021 | 87.65 | 85.45 | 89.70 | 83.85 | 79717 | 4.47% |
| 22 Feb 2021 | 83.90 | 89.95 | 89.95 | 82.75 | 44640 | -4.60% |
| 19 Feb 2021 | 87.95 | 89.00 | 90.70 | 86.10 | 60129 | -2.22% |
| 18 Feb 2021 | 89.95 | 92.25 | 92.25 | 88.00 | 39977 | -0.22% |
| 17 Feb 2021 | 90.15 | 90.00 | 91.50 | 89.10 | 40922 | 0.78% |
| 16 Feb 2021 | 89.45 | 92.40 | 92.40 | 88.80 | 56727 | -0.78% |
| 15 Feb 2021 | 90.15 | 93.65 | 94.75 | 89.00 | 50450 | -2.75% |
| 12 Feb 2021 | 92.70 | 95.25 | 96.00 | 92.00 | 58869 | -0.80% |
| 11 Feb 2021 | 93.45 | 95.25 | 97.65 | 93.00 | 65603 | -1.84% |
| 10 Feb 2021 | 95.20 | 100.00 | 100.00 | 94.50 | 145569 | -7.08% |
| 09 Feb 2021 | 102.45 | 103.00 | 105.35 | 101.45 | 73596 | 1.14% |
| 08 Feb 2021 | 101.30 | 101.15 | 103.80 | 100.50 | 54886 | 1.81% |
| 05 Feb 2021 | 99.50 | 101.05 | 102.95 | 98.70 | 58812 | -2.07% |
| 04 Feb 2021 | 101.60 | 103.95 | 104.25 | 100.20 | 82588 | -2.26% |
| 03 Feb 2021 | 103.95 | 105.00 | 107.05 | 102.00 | 126971 | -0.19% |
| 02 Feb 2021 | 104.15 | 98.05 | 104.80 | 97.00 | 323163 | 6.44% |
| 01 Feb 2021 | 97.85 | 96.00 | 100.85 | 94.95 | 112674 | 2.30% |
| 29 Jan 2021 | 95.65 | 96.50 | 99.50 | 93.90 | 78567 | 2.90% |
| 28 Jan 2021 | 92.95 | 92.00 | 96.50 | 88.40 | 86880 | 0.27% |
| 27 Jan 2021 | 92.70 | 95.35 | 95.60 | 92.15 | 56657 | -2.68% |
| 25 Jan 2021 | 95.25 | 99.60 | 100.95 | 92.80 | 58181 | -2.66% |
| 22 Jan 2021 | 97.85 | 101.60 | 101.60 | 96.50 | 41231 | -2.20% |
| 21 Jan 2021 | 100.05 | 102.30 | 102.80 | 99.20 | 54539 | -0.35% |
| 20 Jan 2021 | 100.40 | 103.00 | 103.00 | 99.80 | 42112 | -1.38% |
| 19 Jan 2021 | 101.80 | 101.50 | 103.00 | 100.20 | 82550 | 2.98% |
| 18 Jan 2021 | 98.85 | 101.75 | 103.00 | 97.20 | 90884 | -2.85% |
| 15 Jan 2021 | 101.75 | 104.90 | 105.75 | 101.10 | 122315 | -3.14% |
| 14 Jan 2021 | 105.05 | 103.55 | 107.00 | 103.35 | 212700 | 1.50% |
| 13 Jan 2021 | 103.50 | 102.00 | 106.90 | 101.35 | 64103 | 1.52% |
| 12 Jan 2021 | 101.95 | 103.30 | 105.00 | 101.70 | 99395 | -1.59% |
| 11 Jan 2021 | 103.60 | 106.50 | 107.60 | 103.20 | 74161 | -3.13% |
| 08 Jan 2021 | 106.95 | 107.80 | 110.00 | 106.35 | 128428 | 0.38% |
| 07 Jan 2021 | 106.55 | 105.45 | 108.75 | 103.25 | 197849 | 3.00% |
| 06 Jan 2021 | 103.45 | 107.60 | 107.60 | 102.55 | 79433 | -3.00% |
| 05 Jan 2021 | 106.65 | 104.00 | 108.00 | 102.75 | 165387 | 1.33% |
| 04 Jan 2021 | 105.25 | 103.05 | 106.40 | 100.05 | 167637 | 2.23% |
| 01 Jan 2021 | 102.95 | 103.00 | 104.75 | 102.55 | 58172 | -0.29% |
| 31 Dec 2020 | 103.25 | 102.00 | 105.00 | 101.10 | 83729 | 1.52% |
| 30 Dec 2020 | 101.70 | 104.35 | 104.40 | 101.10 | 56913 | -2.31% |
| 29 Dec 2020 | 104.10 | 101.95 | 105.70 | 100.00 | 154996 | 3.89% |
| 28 Dec 2020 | 100.20 | 102.00 | 103.25 | 99.50 | 72246 | 0.96% |
| 24 Dec 2020 | 99.25 | 99.60 | 103.20 | 97.60 | 131726 | 0.15% |
| 23 Dec 2020 | 99.10 | 95.50 | 99.70 | 93.40 | 143608 | 6.90% |
| 22 Dec 2020 | 92.70 | 95.00 | 98.65 | 85.90 | 163886 | -2.83% |
| 21 Dec 2020 | 95.40 | 102.65 | 106.50 | 81.45 | 273622 | -6.29% |
| 18 Dec 2020 | 101.80 | 105.50 | 105.50 | 97.80 | 115778 | -2.58% |
| 17 Dec 2020 | 104.50 | 109.00 | 109.00 | 104.00 | 64949 | -3.42% |
| 16 Dec 2020 | 108.20 | 108.55 | 111.40 | 107.10 | 81405 | -0.32% |
| 15 Dec 2020 | 108.55 | 106.00 | 111.75 | 105.00 | 194645 | 2.45% |
| 14 Dec 2020 | 105.95 | 106.55 | 109.00 | 104.85 | 134085 | 0.19% |
| 11 Dec 2020 | 105.75 | 110.00 | 111.00 | 101.20 | 129763 | -3.20% |
| 10 Dec 2020 | 109.25 | 111.95 | 113.25 | 107.00 | 234745 | -2.06% |
| 09 Dec 2020 | 111.55 | 105.50 | 118.40 | 103.10 | 1091608 | 5.09% |
| 08 Dec 2020 | 106.15 | 97.95 | 107.85 | 93.00 | 680929 | 10.11% |
| 07 Dec 2020 | 96.40 | 92.00 | 101.00 | 92.00 | 356304 | 6.93% |
| 04 Dec 2020 | 90.15 | 90.00 | 90.90 | 85.05 | 167755 | 0.84% |
| 03 Dec 2020 | 89.40 | 91.85 | 92.70 | 88.05 | 68024 | -0.83% |
| 02 Dec 2020 | 90.15 | 95.00 | 98.00 | 88.00 | 133676 | -2.17% |
| 01 Dec 2020 | 92.15 | 87.00 | 92.85 | 86.65 | 421271 | 6.90% |
| 27 Nov 2020 | 86.20 | 85.35 | 88.75 | 83.10 | 205381 | 2.93% |
| 26 Nov 2020 | 83.75 | 85.75 | 85.75 | 82.75 | 35245 | 0.12% |
| 25 Nov 2020 | 83.65 | 84.85 | 86.00 | 83.25 | 62936 | -0.54% |
| 24 Nov 2020 | 84.10 | 85.20 | 86.10 | 84.00 | 46494 | -1.75% |
| 23 Nov 2020 | 85.60 | 88.00 | 88.00 | 85.10 | 32906 | -0.23% |
| 20 Nov 2020 | 85.80 | 85.50 | 87.00 | 83.25 | 52867 | 0.76% |
| 19 Nov 2020 | 85.15 | 84.70 | 87.75 | 83.25 | 80706 | 0.53% |
| 18 Nov 2020 | 84.70 | 86.20 | 86.95 | 83.90 | 32872 | -1.74% |
| 17 Nov 2020 | 86.20 | 88.80 | 91.40 | 86.00 | 174425 | -0.58% |
| 14 Nov 2020 | 86.70 | 87.75 | 89.75 | 86.10 | 62350 | 1.23% |
| 13 Nov 2020 | 85.65 | 84.00 | 88.00 | 79.95 | 192166 | 7.06% |
| 12 Nov 2020 | 80.00 | 78.70 | 82.40 | 78.70 | 30622 | -0.62% |
| 11 Nov 2020 | 80.50 | 82.60 | 83.75 | 79.95 | 42518 | -2.25% |
| 10 Nov 2020 | 82.35 | 83.85 | 84.60 | 81.60 | 33690 | -1.14% |
| 09 Nov 2020 | 83.30 | 85.00 | 85.00 | 82.60 | 22689 | -0.06% |
| 06 Nov 2020 | 83.35 | 83.05 | 84.50 | 82.50 | 27301 | -0.60% |
| 05 Nov 2020 | 83.85 | 83.00 | 84.50 | 81.80 | 36608 | 1.70% |
| 04 Nov 2020 | 82.45 | 82.00 | 84.70 | 81.05 | 49362 | 1.10% |
| 03 Nov 2020 | 81.55 | 79.65 | 82.50 | 78.05 | 46503 | 6.39% |
| 02 Nov 2020 | 76.65 | 78.05 | 80.15 | 76.00 | 22606 | -2.36% |
| 30 Oct 2020 | 78.50 | 78.85 | 80.20 | 78.30 | 7071 | -1.01% |
| 29 Oct 2020 | 79.30 | 80.90 | 81.05 | 77.55 | 15413 | -0.25% |
| 28 Oct 2020 | 79.50 | 81.35 | 82.00 | 78.85 | 19192 | -1.06% |
| 27 Oct 2020 | 80.35 | 80.75 | 82.45 | 80.20 | 19170 | -1.59% |
| 26 Oct 2020 | 81.65 | 80.20 | 82.50 | 79.90 | 20830 | 0.74% |
| 23 Oct 2020 | 81.05 | 81.00 | 82.75 | 78.80 | 36860 | -0.86% |
| 22 Oct 2020 | 81.75 | 84.00 | 84.00 | 80.00 | 39844 | -1.92% |
| 21 Oct 2020 | 83.35 | 78.00 | 84.25 | 76.85 | 143047 | 8.81% |
| 20 Oct 2020 | 76.60 | 78.60 | 78.65 | 76.05 | 9817 | -1.16% |
| 19 Oct 2020 | 77.50 | 80.00 | 80.00 | 76.70 | 13397 | -1.46% |
| 16 Oct 2020 | 78.65 | 76.30 | 79.35 | 76.10 | 21199 | 2.01% |
| 15 Oct 2020 | 77.10 | 78.00 | 80.95 | 76.00 | 29984 | -1.47% |
| 14 Oct 2020 | 78.25 | 79.60 | 80.20 | 77.05 | 30229 | -2.61% |
| 13 Oct 2020 | 80.35 | 80.30 | 81.40 | 79.20 | 17562 | -0.19% |
| 12 Oct 2020 | 80.50 | 82.05 | 83.40 | 80.25 | 29700 | -1.89% |
| 09 Oct 2020 | 82.05 | 81.95 | 84.00 | 81.45 | 27175 | -0.06% |
| 08 Oct 2020 | 82.10 | 84.00 | 85.00 | 81.10 | 37800 | 0.49% |
| 07 Oct 2020 | 81.70 | 83.25 | 84.30 | 80.55 | 36789 | -1.80% |
| 06 Oct 2020 | 83.20 | 82.95 | 85.60 | 81.85 | 155801 | 2.02% |
| 05 Oct 2020 | 81.55 | 79.05 | 81.55 | 77.50 | 35260 | 4.95% |
| 01 Oct 2020 | 77.70 | 78.60 | 78.65 | 76.05 | 25595 | 0.71% |
| 30 Sep 2020 | 77.15 | 79.80 | 79.90 | 76.95 | 16147 | -2.65% |
| 29 Sep 2020 | 79.25 | 80.05 | 81.15 | 78.25 | 26176 | -0.56% |
| 28 Sep 2020 | 79.70 | 80.50 | 80.75 | 79.20 | 43091 | 3.24% |
| 25 Sep 2020 | 77.20 | 73.30 | 77.20 | 73.30 | 25658 | 4.96% |
| 24 Sep 2020 | 73.55 | 74.35 | 75.40 | 73.20 | 27971 | -2.39% |
| 23 Sep 2020 | 75.35 | 76.50 | 77.00 | 74.40 | 18707 | 0.40% |
| 22 Sep 2020 | 75.05 | 77.10 | 79.40 | 73.90 | 44774 | -3.47% |
| 21 Sep 2020 | 77.75 | 81.05 | 83.90 | 76.65 | 44294 | -3.36% |
| 18 Sep 2020 | 80.45 | 82.75 | 84.80 | 79.60 | 67521 | -1.11% |
| 17 Sep 2020 | 81.35 | 78.45 | 81.35 | 77.50 | 27592 | 4.97% |
| 16 Sep 2020 | 77.50 | 73.20 | 77.50 | 73.20 | 34785 | 4.94% |
| 15 Sep 2020 | 73.85 | 74.85 | 75.70 | 73.15 | 29457 | -1.53% |
| 14 Sep 2020 | 75.00 | 77.00 | 77.00 | 72.60 | 22042 | 1.01% |
| 11 Sep 2020 | 74.25 | 75.90 | 76.30 | 73.95 | 15255 | -1.07% |
| 10 Sep 2020 | 75.05 | 75.60 | 76.40 | 74.40 | 14092 | 1.01% |
| 09 Sep 2020 | 74.30 | 75.00 | 75.90 | 73.25 | 26236 | -3.00% |
| 08 Sep 2020 | 76.60 | 78.55 | 78.55 | 75.50 | 19398 | -0.71% |
| 07 Sep 2020 | 77.15 | 77.55 | 78.55 | 76.25 | 13572 | -1.66% |
| 04 Sep 2020 | 78.45 | 78.05 | 80.65 | 77.10 | 28118 | -2.79% |
| 03 Sep 2020 | 80.70 | 78.20 | 81.40 | 78.20 | 40045 | 3.20% |
| 02 Sep 2020 | 78.20 | 79.45 | 79.50 | 75.50 | 11611 | 1.23% |
| 01 Sep 2020 | 77.25 | 76.05 | 79.00 | 72.25 | 33660 | 1.58% |
| 31 Aug 2020 | 76.05 | 80.80 | 80.80 | 76.05 | 46044 | -5.00% |
| 28 Aug 2020 | 80.05 | 81.50 | 82.80 | 79.45 | 63935 | -1.11% |
| 27 Aug 2020 | 80.95 | 81.40 | 81.60 | 80.00 | 23734 | 0.25% |
| 26 Aug 2020 | 80.75 | 81.05 | 82.75 | 80.00 | 31670 | -0.92% |
| 25 Aug 2020 | 81.50 | 84.50 | 84.50 | 80.50 | 35061 | -1.81% |
| 24 Aug 2020 | 83.00 | 85.90 | 87.00 | 81.80 | 60801 | -1.66% |
| 21 Aug 2020 | 84.40 | 81.65 | 85.30 | 81.10 | 128523 | 3.88% |
| 20 Aug 2020 | 81.25 | 81.25 | 83.40 | 80.35 | 161810 | -3.90% |
| 19 Aug 2020 | 84.55 | 93.45 | 93.45 | 84.55 | 572411 | -5.00% |
| 18 Aug 2020 | 89.00 | 84.80 | 89.00 | 84.80 | 303582 | 9.94% |
| 17 Aug 2020 | 80.95 | 78.75 | 80.95 | 74.50 | 332238 | 9.99% |
| 14 Aug 2020 | 73.60 | 73.60 | 73.60 | 72.50 | 154248 | 9.93% |
| 13 Aug 2020 | 66.95 | 68.80 | 68.80 | 65.15 | 30379 | 0.30% |
| 12 Aug 2020 | 66.75 | 67.00 | 68.50 | 66.55 | 14988 | -0.30% |
| 11 Aug 2020 | 66.95 | 69.00 | 72.75 | 66.00 | 37408 | -3.32% |
| 10 Aug 2020 | 69.25 | 71.00 | 72.00 | 69.00 | 54923 | 1.24% |
| 07 Aug 2020 | 68.40 | 67.50 | 72.00 | 67.40 | 78408 | 4.11% |
| 06 Aug 2020 | 65.70 | 63.00 | 65.70 | 63.00 | 39231 | 4.95% |
| 05 Aug 2020 | 62.60 | 60.85 | 62.60 | 58.20 | 23847 | 4.95% |
| 04 Aug 2020 | 59.65 | 60.50 | 60.75 | 59.20 | 14353 | -1.08% |
| 03 Aug 2020 | 60.30 | 59.95 | 60.95 | 59.10 | 11090 | 0.58% |
| 31 Jul 2020 | 59.95 | 60.05 | 60.80 | 59.00 | 12624 | -2.20% |
| 30 Jul 2020 | 61.30 | 61.45 | 63.75 | 58.90 | 56852 | 0.91% |
| 29 Jul 2020 | 60.75 | 59.20 | 62.00 | 59.15 | 15732 | 0.33% |
| 28 Jul 2020 | 60.55 | 62.00 | 63.00 | 58.25 | 17607 | -0.98% |
| 27 Jul 2020 | 61.15 | 58.70 | 61.40 | 56.45 | 44101 | 4.53% |
| 24 Jul 2020 | 58.50 | 60.40 | 60.40 | 57.50 | 10017 | -1.43% |
| 23 Jul 2020 | 59.35 | 59.45 | 60.95 | 58.15 | 28697 | 1.02% |
| 22 Jul 2020 | 58.75 | 59.20 | 60.65 | 58.50 | 13426 | -0.68% |
| 21 Jul 2020 | 59.15 | 60.50 | 61.45 | 57.80 | 19079 | -2.23% |
| 20 Jul 2020 | 60.50 | 60.60 | 61.45 | 59.90 | 17690 | -0.08% |
| 17 Jul 2020 | 60.55 | 61.10 | 61.10 | 59.10 | 12482 | 0.50% |
| 16 Jul 2020 | 60.25 | 60.85 | 61.50 | 58.75 | 12667 | -1.07% |
| 15 Jul 2020 | 60.90 | 62.50 | 62.75 | 60.50 | 7675 | -1.62% |
| 14 Jul 2020 | 61.90 | 62.80 | 62.80 | 59.55 | 9257 | 0.90% |
| 13 Jul 2020 | 61.35 | 60.10 | 63.10 | 60.10 | 12467 | 0.49% |
| 10 Jul 2020 | 61.05 | 63.95 | 63.95 | 60.55 | 36106 | -4.16% |
| 09 Jul 2020 | 63.70 | 64.40 | 65.05 | 63.10 | 17527 | -1.32% |
| 08 Jul 2020 | 64.55 | 63.05 | 65.10 | 62.75 | 37169 | 2.38% |
| 07 Jul 2020 | 63.05 | 64.50 | 65.50 | 62.00 | 41750 | -0.32% |
| 06 Jul 2020 | 63.25 | 61.00 | 63.25 | 61.00 | 28000 | 4.98% |
| 03 Jul 2020 | 60.25 | 63.90 | 63.90 | 59.70 | 66970 | -4.06% |
| 02 Jul 2020 | 62.80 | 60.40 | 65.40 | 60.40 | 80841 | -0.71% |
| 01 Jul 2020 | 63.25 | 63.25 | 63.25 | 63.25 | 10820 | -4.96% |
| 30 Jun 2020 | 66.55 | 66.55 | 66.55 | 66.55 | 9206 | -5.00% |
| 29 Jun 2020 | 70.05 | 70.05 | 70.05 | 70.05 | 23588 | -4.95% |
| 26 Jun 2020 | 73.70 | 76.15 | 76.15 | 72.50 | 71862 | 0.00% |
| 25 Jun 2020 | 73.70 | 71.00 | 74.80 | 71.00 | 25704 | 1.87% |
| 24 Jun 2020 | 72.35 | 76.40 | 79.00 | 71.80 | 93371 | -4.24% |
| 23 Jun 2020 | 75.55 | 72.50 | 75.75 | 71.00 | 106828 | 4.71% |
| 22 Jun 2020 | 72.15 | 73.00 | 73.90 | 71.20 | 60684 | 1.91% |
| 19 Jun 2020 | 70.80 | 70.00 | 72.00 | 69.00 | 61651 | 2.76% |
| 18 Jun 2020 | 68.90 | 67.50 | 70.00 | 66.75 | 63081 | 2.15% |
| 17 Jun 2020 | 67.45 | 67.85 | 68.90 | 66.50 | 41187 | -0.07% |
| 16 Jun 2020 | 67.50 | 68.65 | 69.50 | 65.10 | 47058 | 0.60% |
| 15 Jun 2020 | 67.10 | 68.05 | 68.35 | 66.20 | 35243 | -0.81% |
| 12 Jun 2020 | 67.65 | 63.60 | 68.50 | 63.00 | 48531 | 3.52% |
| 11 Jun 2020 | 65.35 | 66.70 | 68.45 | 64.30 | 30553 | -1.80% |
| 10 Jun 2020 | 66.55 | 67.70 | 68.00 | 65.90 | 12978 | -0.22% |
| 09 Jun 2020 | 66.70 | 67.80 | 68.60 | 63.60 | 33330 | 1.21% |
| 08 Jun 2020 | 65.90 | 66.05 | 69.00 | 65.10 | 30305 | -1.79% |
| 05 Jun 2020 | 67.10 | 67.00 | 67.80 | 66.00 | 23140 | 0.22% |
| 04 Jun 2020 | 66.95 | 70.40 | 70.40 | 66.00 | 21891 | -2.26% |
| 03 Jun 2020 | 68.50 | 66.60 | 69.65 | 66.20 | 70317 | 3.24% |
| 02 Jun 2020 | 66.35 | 69.30 | 69.30 | 66.00 | 40413 | -2.71% |
| 01 Jun 2020 | 68.20 | 69.40 | 71.00 | 67.00 | 74331 | -0.29% |
| 29 May 2020 | 68.40 | 72.70 | 72.70 | 68.40 | 79229 | -4.93% |
| 28 May 2020 | 71.95 | 66.95 | 72.10 | 63.15 | 290668 | 9.76% |
| 27 May 2020 | 65.55 | 64.20 | 66.50 | 61.10 | 211023 | 6.76% |
| 26 May 2020 | 61.40 | 56.50 | 61.40 | 56.50 | 88842 | 9.94% |
| 22 May 2020 | 55.85 | 56.25 | 57.55 | 55.65 | 17563 | -1.76% |
| 21 May 2020 | 56.85 | 54.95 | 57.65 | 54.50 | 25202 | 4.31% |
| 20 May 2020 | 54.50 | 53.35 | 54.80 | 53.30 | 9131 | 1.30% |
| 19 May 2020 | 53.80 | 55.95 | 55.95 | 53.10 | 14711 | 0.65% |
| 18 May 2020 | 53.45 | 56.95 | 56.95 | 53.10 | 13063 | -5.06% |
| 15 May 2020 | 56.30 | 58.15 | 58.65 | 55.85 | 40744 | -2.26% |
| 14 May 2020 | 57.60 | 55.85 | 58.30 | 54.05 | 50770 | 2.95% |
| 13 May 2020 | 55.95 | 55.90 | 56.90 | 55.00 | 35313 | 3.71% |
| 12 May 2020 | 53.95 | 54.85 | 54.85 | 52.50 | 18231 | -1.46% |
| 11 May 2020 | 54.75 | 54.80 | 55.65 | 54.00 | 18248 | 1.20% |
| 08 May 2020 | 54.10 | 55.35 | 57.30 | 53.55 | 19179 | -1.64% |
| 07 May 2020 | 55.00 | 57.95 | 58.65 | 54.00 | 40448 | -4.76% |
| 06 May 2020 | 57.75 | 55.00 | 59.20 | 53.00 | 136408 | 7.24% |
| 05 May 2020 | 53.85 | 54.50 | 56.40 | 53.55 | 10522 | -0.74% |
| 04 May 2020 | 54.25 | 56.00 | 56.00 | 53.00 | 44161 | -6.55% |
| 30 Apr 2020 | 58.05 | 59.40 | 60.00 | 56.75 | 50271 | -0.60% |
| 29 Apr 2020 | 58.40 | 60.40 | 60.40 | 57.60 | 33213 | -1.43% |
| 28 Apr 2020 | 59.25 | 57.90 | 60.80 | 52.00 | 234262 | 3.77% |
| 27 Apr 2020 | 57.10 | 56.90 | 59.50 | 55.60 | 41005 | 4.58% |
| 24 Apr 2020 | 54.60 | 56.70 | 57.20 | 53.60 | 33097 | -2.76% |
| 23 Apr 2020 | 56.15 | 58.45 | 59.00 | 55.25 | 26386 | -1.49% |
| 22 Apr 2020 | 57.00 | 56.10 | 60.70 | 53.00 | 53087 | 0.71% |
| 21 Apr 2020 | 56.60 | 59.00 | 60.95 | 56.05 | 44466 | -7.74% |
| 20 Apr 2020 | 61.35 | 58.55 | 64.30 | 56.95 | 123671 | 7.73% |
| 17 Apr 2020 | 56.95 | 61.60 | 62.80 | 56.15 | 156411 | 1.42% |
| 16 Apr 2020 | 56.15 | 47.45 | 56.15 | 47.35 | 119476 | 19.98% |
| 15 Apr 2020 | 46.80 | 46.45 | 49.00 | 45.50 | 69168 | 4.00% |
| 13 Apr 2020 | 45.00 | 46.55 | 47.30 | 43.65 | 10716 | -2.81% |
| 09 Apr 2020 | 46.30 | 46.85 | 47.00 | 45.20 | 28655 | 6.19% |
| 08 Apr 2020 | 43.60 | 44.40 | 47.60 | 42.65 | 50875 | -1.80% |
| 07 Apr 2020 | 44.40 | 41.20 | 46.25 | 38.00 | 57040 | 11.28% |
| 03 Apr 2020 | 39.90 | 41.80 | 41.80 | 39.10 | 8847 | 0.88% |
| 01 Apr 2020 | 39.55 | 39.95 | 40.95 | 38.90 | 9597 | -1.13% |
| 31 Mar 2020 | 40.00 | 38.15 | 40.90 | 37.50 | 13906 | 6.95% |
| 30 Mar 2020 | 37.40 | 39.90 | 39.90 | 37.00 | 18682 | -3.11% |
| 27 Mar 2020 | 38.60 | 41.05 | 41.60 | 38.45 | 19787 | -3.86% |
| 26 Mar 2020 | 40.15 | 38.75 | 42.10 | 35.00 | 26209 | 3.75% |
| 25 Mar 2020 | 38.70 | 35.80 | 43.60 | 34.80 | 13570 | 6.46% |
| 24 Mar 2020 | 36.35 | 40.00 | 40.00 | 34.10 | 25898 | -3.20% |
| 23 Mar 2020 | 37.55 | 40.50 | 40.50 | 34.00 | 50908 | -6.13% |
| 20 Mar 2020 | 40.00 | 39.95 | 41.75 | 37.80 | 26293 | 1.52% |
| 19 Mar 2020 | 39.40 | 38.80 | 40.00 | 35.00 | 62388 | 2.74% |
| 18 Mar 2020 | 38.35 | 39.25 | 40.80 | 37.50 | 38090 | -2.42% |
| 17 Mar 2020 | 39.30 | 40.20 | 43.60 | 38.65 | 61123 | -3.91% |
| 16 Mar 2020 | 40.90 | 40.75 | 43.35 | 40.10 | 29455 | -7.15% |
| 13 Mar 2020 | 44.05 | 45.00 | 47.00 | 38.00 | 28622 | 2.20% |
| 12 Mar 2020 | 43.10 | 46.20 | 46.20 | 41.60 | 50370 | -11.77% |
| 11 Mar 2020 | 48.85 | 49.95 | 50.45 | 46.10 | 29182 | 4.60% |
| 09 Mar 2020 | 46.70 | 49.35 | 50.00 | 41.00 | 42854 | -5.37% |
| 06 Mar 2020 | 49.35 | 50.40 | 50.40 | 47.55 | 19538 | -2.08% |
| 05 Mar 2020 | 50.40 | 51.25 | 53.00 | 49.25 | 31011 | -2.70% |
| 04 Mar 2020 | 51.80 | 54.80 | 55.20 | 50.45 | 36907 | -5.22% |
| 03 Mar 2020 | 54.65 | 53.85 | 55.00 | 53.40 | 6126 | 3.11% |
| 02 Mar 2020 | 53.00 | 56.50 | 59.90 | 52.10 | 31983 | -3.55% |
| 28 Feb 2020 | 54.95 | 57.00 | 57.00 | 53.05 | 33483 | -3.60% |
| 27 Feb 2020 | 57.00 | 56.35 | 57.80 | 55.05 | 24244 | 0.71% |
| 26 Feb 2020 | 56.60 | 56.00 | 58.45 | 55.80 | 12553 | -0.61% |
| 25 Feb 2020 | 56.95 | 58.55 | 59.50 | 56.50 | 26104 | -2.73% |
| 24 Feb 2020 | 58.55 | 61.00 | 61.90 | 58.20 | 30193 | -5.18% |
| 20 Feb 2020 | 61.75 | 63.00 | 63.50 | 61.75 | 17055 | -2.29% |
| 19 Feb 2020 | 63.20 | 64.35 | 64.35 | 62.05 | 21578 | 1.85% |
| 18 Feb 2020 | 62.05 | 63.10 | 63.10 | 61.50 | 22809 | -2.90% |
| 17 Feb 2020 | 63.90 | 66.10 | 66.50 | 63.15 | 16949 | -3.03% |
| 14 Feb 2020 | 65.90 | 67.65 | 67.65 | 65.75 | 26085 | 0.00% |
| 13 Feb 2020 | 65.90 | 67.85 | 69.05 | 65.60 | 40062 | -2.95% |
| 12 Feb 2020 | 67.90 | 73.70 | 73.70 | 67.40 | 62244 | -5.50% |
| 11 Feb 2020 | 71.85 | 71.05 | 73.50 | 70.40 | 40906 | 2.28% |
| 10 Feb 2020 | 70.25 | 69.75 | 70.65 | 68.30 | 14441 | 0.43% |
| 07 Feb 2020 | 69.95 | 70.05 | 70.75 | 69.20 | 18717 | -1.13% |
| 06 Feb 2020 | 70.75 | 72.85 | 72.85 | 69.65 | 23912 | 0.86% |
| 05 Feb 2020 | 70.15 | 68.95 | 70.70 | 68.60 | 33648 | 3.77% |
| 04 Feb 2020 | 67.60 | 67.10 | 68.40 | 66.60 | 40404 | 1.65% |
| 03 Feb 2020 | 66.50 | 68.95 | 68.95 | 66.20 | 14774 | -1.92% |
| 01 Feb 2020 | 67.80 | 71.65 | 73.70 | 66.25 | 37923 | -5.51% |
| 31 Jan 2020 | 71.75 | 72.60 | 73.45 | 71.25 | 17599 | -1.10% |
| 30 Jan 2020 | 72.55 | 74.25 | 74.55 | 72.10 | 12373 | -2.16% |
| 29 Jan 2020 | 74.15 | 75.80 | 75.80 | 74.00 | 19300 | 0.47% |
| 28 Jan 2020 | 73.80 | 73.10 | 76.80 | 73.10 | 31797 | -0.61% |
| 27 Jan 2020 | 74.25 | 72.90 | 77.70 | 72.25 | 113035 | 1.78% |
| 24 Jan 2020 | 72.95 | 74.50 | 75.85 | 72.20 | 24086 | -0.95% |
| 23 Jan 2020 | 73.65 | 72.00 | 75.50 | 70.55 | 27703 | 2.43% |
| 22 Jan 2020 | 71.90 | 72.70 | 73.65 | 71.35 | 25980 | -1.10% |
| 21 Jan 2020 | 72.70 | 73.00 | 73.15 | 72.20 | 28488 | -1.56% |
| 20 Jan 2020 | 73.85 | 76.95 | 76.95 | 73.50 | 26328 | -2.51% |
| 17 Jan 2020 | 75.75 | 75.95 | 78.95 | 75.20 | 90733 | 0.60% |
| 16 Jan 2020 | 75.30 | 75.95 | 76.90 | 74.10 | 46207 | 0.00% |
| 15 Jan 2020 | 75.30 | 73.00 | 76.95 | 72.45 | 104770 | 2.24% |
| 14 Jan 2020 | 73.65 | 73.35 | 75.70 | 70.45 | 137769 | 3.51% |
| 13 Jan 2020 | 71.15 | 73.00 | 73.00 | 70.30 | 30355 | -1.11% |
| 10 Jan 2020 | 71.95 | 70.05 | 72.45 | 69.50 | 63848 | 3.53% |
| 09 Jan 2020 | 69.50 | 67.00 | 72.45 | 66.60 | 73566 | 4.83% |
| 08 Jan 2020 | 66.30 | 66.35 | 67.40 | 65.70 | 18459 | -1.92% |
| 07 Jan 2020 | 67.60 | 67.85 | 68.30 | 67.25 | 28505 | 0.22% |
| 06 Jan 2020 | 67.45 | 67.10 | 67.90 | 65.50 | 65384 | -0.59% |
| 03 Jan 2020 | 67.85 | 67.95 | 69.20 | 67.00 | 35177 | -0.44% |
| 02 Jan 2020 | 68.15 | 66.40 | 68.90 | 65.05 | 59835 | 4.13% |
| 01 Jan 2020 | 65.45 | 65.20 | 66.00 | 64.55 | 12535 | 0.15% |
| 31 Dec 2019 | 65.35 | 65.85 | 67.30 | 64.40 | 40293 | 0.15% |
| 30 Dec 2019 | 65.25 | 63.05 | 65.95 | 62.50 | 50062 | 3.82% |
| 27 Dec 2019 | 62.85 | 61.35 | 63.50 | 61.30 | 26449 | 2.86% |
| 26 Dec 2019 | 61.10 | 60.15 | 62.00 | 60.10 | 9114 | 1.41% |
| 24 Dec 2019 | 60.25 | 61.00 | 61.75 | 59.50 | 13868 | -1.87% |
| 23 Dec 2019 | 61.40 | 62.00 | 62.95 | 60.95 | 9554 | -1.05% |
| 20 Dec 2019 | 62.05 | 62.15 | 63.80 | 61.10 | 6495 | -0.64% |
| 19 Dec 2019 | 62.45 | 62.25 | 64.00 | 62.00 | 14985 | -0.72% |
| 18 Dec 2019 | 62.90 | 64.35 | 64.35 | 62.10 | 11383 | -0.24% |
| 17 Dec 2019 | 63.05 | 61.75 | 63.35 | 61.75 | 11593 | 2.19% |
| 16 Dec 2019 | 61.70 | 64.20 | 64.20 | 60.15 | 26762 | -0.64% |
| 13 Dec 2019 | 62.10 | 58.70 | 62.50 | 58.70 | 27624 | 4.99% |
| 12 Dec 2019 | 59.15 | 60.85 | 61.00 | 59.00 | 12574 | -0.17% |
| 11 Dec 2019 | 59.25 | 58.05 | 59.80 | 57.60 | 24172 | -0.17% |
| 10 Dec 2019 | 59.35 | 61.00 | 61.80 | 59.10 | 21663 | -3.10% |
| 09 Dec 2019 | 61.25 | 60.60 | 62.70 | 60.30 | 10848 | 0.33% |
| 06 Dec 2019 | 61.05 | 63.25 | 63.90 | 60.55 | 13587 | -3.33% |
| 05 Dec 2019 | 63.15 | 65.00 | 65.95 | 62.35 | 17141 | -1.41% |
| 04 Dec 2019 | 64.05 | 63.75 | 64.70 | 63.25 | 9003 | 0.16% |
| 03 Dec 2019 | 63.95 | 64.60 | 64.85 | 63.25 | 17704 | -0.85% |
| 02 Dec 2019 | 64.50 | 65.75 | 65.75 | 64.10 | 6261 | -1.83% |
| 29 Nov 2019 | 65.70 | 66.25 | 66.95 | 65.40 | 11819 | -1.57% |
| 28 Nov 2019 | 66.75 | 68.05 | 68.70 | 66.10 | 16879 | -1.55% |
| 27 Nov 2019 | 67.80 | 68.55 | 68.70 | 67.00 | 21284 | -0.22% |
| 26 Nov 2019 | 67.95 | 66.55 | 69.95 | 65.00 | 84612 | 2.26% |
| 25 Nov 2019 | 66.45 | 66.50 | 66.90 | 64.80 | 28174 | 1.84% |
| 22 Nov 2019 | 65.25 | 66.35 | 67.05 | 64.30 | 9269 | -2.25% |
| 21 Nov 2019 | 66.75 | 65.20 | 67.05 | 65.20 | 21685 | 2.61% |
| 20 Nov 2019 | 65.05 | 65.75 | 66.50 | 63.00 | 39610 | -1.59% |
| 19 Nov 2019 | 66.10 | 67.20 | 68.80 | 65.50 | 54540 | -1.05% |
| 18 Nov 2019 | 66.80 | 70.20 | 70.60 | 66.10 | 64906 | -3.47% |
| 15 Nov 2019 | 69.20 | 68.90 | 69.90 | 68.35 | 45095 | 1.24% |
| 14 Nov 2019 | 68.35 | 70.30 | 73.70 | 67.60 | 179941 | 6.22% |
| 13 Nov 2019 | 64.35 | 65.80 | 65.80 | 63.70 | 34750 | 1.02% |
| 11 Nov 2019 | 63.70 | 64.40 | 65.05 | 63.15 | 13149 | -1.01% |
| 08 Nov 2019 | 64.35 | 63.00 | 65.00 | 62.95 | 17175 | 0.00% |
| 07 Nov 2019 | 64.35 | 65.45 | 65.60 | 62.60 | 26134 | -0.69% |
| 06 Nov 2019 | 64.80 | 64.25 | 65.95 | 64.10 | 15471 | -1.14% |
| 05 Nov 2019 | 65.55 | 66.60 | 66.90 | 64.85 | 37449 | 0.15% |
| 04 Nov 2019 | 65.45 | 62.20 | 66.50 | 62.20 | 30957 | 2.43% |
| 01 Nov 2019 | 63.90 | 64.35 | 65.80 | 62.85 | 16165 | 1.35% |
| 31 Oct 2019 | 63.05 | 66.90 | 67.05 | 62.30 | 33502 | -3.30% |
| 30 Oct 2019 | 65.20 | 64.30 | 68.75 | 64.20 | 49679 | 2.11% |
| 29 Oct 2019 | 63.85 | 60.90 | 64.00 | 60.90 | 28726 | 4.84% |
| 27 Oct 2019 | 60.90 | 60.75 | 61.50 | 59.10 | 8109 | 3.75% |
| 25 Oct 2019 | 58.70 | 59.80 | 60.40 | 58.30 | 5645 | -1.84% |
| 24 Oct 2019 | 59.80 | 62.20 | 62.25 | 59.10 | 8304 | -0.99% |
| 23 Oct 2019 | 60.40 | 61.10 | 61.85 | 60.00 | 10879 | -1.06% |
| 22 Oct 2019 | 61.05 | 63.05 | 64.00 | 60.30 | 30021 | -3.17% |
| 18 Oct 2019 | 63.05 | 62.00 | 64.90 | 62.00 | 16440 | 0.00% |
| 17 Oct 2019 | 63.05 | 61.95 | 63.35 | 59.20 | 26656 | 3.70% |
| 16 Oct 2019 | 60.80 | 61.20 | 62.15 | 60.10 | 6546 | -0.65% |
| 15 Oct 2019 | 61.20 | 63.05 | 63.70 | 59.85 | 23099 | -1.92% |
| 14 Oct 2019 | 62.40 | 60.90 | 65.20 | 59.30 | 19233 | 2.38% |
| 11 Oct 2019 | 60.95 | 59.40 | 63.90 | 58.30 | 23368 | 3.92% |
| 10 Oct 2019 | 58.65 | 58.30 | 59.55 | 58.00 | 13538 | 0.69% |
| 09 Oct 2019 | 58.25 | 57.40 | 59.65 | 57.35 | 11942 | 0.09% |
| 07 Oct 2019 | 58.20 | 57.10 | 59.85 | 57.05 | 19762 | 0.61% |
| 04 Oct 2019 | 57.85 | 59.65 | 60.70 | 57.50 | 25766 | -3.02% |
| 03 Oct 2019 | 59.65 | 60.85 | 61.90 | 58.15 | 24730 | -1.89% |
| 01 Oct 2019 | 60.80 | 64.00 | 64.50 | 60.30 | 27739 | -3.72% |
| 30 Sep 2019 | 63.15 | 66.60 | 67.35 | 62.75 | 19837 | -4.25% |
| 27 Sep 2019 | 65.95 | 64.90 | 68.45 | 63.30 | 43669 | 2.65% |
| 26 Sep 2019 | 64.25 | 66.15 | 66.60 | 62.75 | 25838 | -0.85% |
| 25 Sep 2019 | 64.80 | 66.75 | 67.00 | 64.05 | 17023 | -1.82% |
| 24 Sep 2019 | 66.00 | 66.10 | 67.25 | 64.65 | 27901 | 1.62% |
| 23 Sep 2019 | 64.95 | 68.70 | 69.20 | 64.00 | 55067 | -3.49% |
| 20 Sep 2019 | 67.30 | 63.05 | 68.50 | 63.00 | 68769 | 6.15% |
| 19 Sep 2019 | 63.40 | 66.00 | 66.05 | 63.00 | 27554 | -4.95% |
| 18 Sep 2019 | 66.70 | 68.55 | 69.50 | 65.25 | 39672 | -2.34% |
| 17 Sep 2019 | 68.30 | 70.05 | 72.00 | 67.20 | 64069 | -2.71% |
| 16 Sep 2019 | 70.20 | 76.80 | 77.35 | 69.30 | 302891 | -4.62% |
| 13 Sep 2019 | 73.60 | 61.05 | 73.60 | 58.75 | 297706 | 19.97% |
| 12 Sep 2019 | 61.35 | 63.55 | 64.70 | 61.00 | 19598 | -2.39% |
| 11 Sep 2019 | 62.85 | 59.35 | 63.45 | 58.20 | 59795 | 8.08% |
| 09 Sep 2019 | 58.15 | 56.30 | 58.90 | 55.65 | 25688 | 0.87% |
| 06 Sep 2019 | 57.65 | 52.05 | 59.70 | 52.00 | 98569 | 9.29% |
| 05 Sep 2019 | 52.75 | 51.05 | 53.75 | 50.10 | 32509 | 3.03% |
| 04 Sep 2019 | 51.20 | 50.60 | 51.80 | 49.20 | 6699 | 0.20% |
| 03 Sep 2019 | 51.10 | 50.70 | 51.90 | 49.65 | 11401 | -0.58% |
| 30 Aug 2019 | 51.40 | 51.30 | 52.00 | 49.30 | 8793 | 2.90% |
| 29 Aug 2019 | 49.95 | 50.05 | 51.40 | 49.15 | 11985 | -1.77% |
| 28 Aug 2019 | 50.85 | 53.75 | 53.95 | 50.40 | 16555 | -4.78% |
| 27 Aug 2019 | 53.40 | 52.45 | 53.95 | 52.45 | 25855 | 2.69% |
| 26 Aug 2019 | 52.00 | 50.40 | 52.85 | 49.60 | 34425 | 5.80% |
| 23 Aug 2019 | 49.15 | 49.35 | 50.00 | 47.00 | 27016 | 0.61% |
| 22 Aug 2019 | 48.85 | 51.50 | 51.90 | 48.30 | 20988 | -5.33% |
| 21 Aug 2019 | 51.60 | 53.70 | 53.70 | 51.20 | 14399 | -1.81% |
| 20 Aug 2019 | 52.55 | 53.55 | 55.35 | 52.20 | 41597 | -1.59% |
| 19 Aug 2019 | 53.40 | 54.20 | 55.80 | 52.20 | 15026 | -1.02% |
| 16 Aug 2019 | 53.95 | 56.20 | 59.30 | 53.20 | 33668 | -5.68% |
| 14 Aug 2019 | 57.20 | 60.00 | 60.70 | 56.75 | 38799 | -3.87% |
| 13 Aug 2019 | 59.50 | 62.00 | 65.15 | 58.60 | 241728 | 5.31% |
| 09 Aug 2019 | 56.50 | 50.30 | 56.50 | 50.30 | 54761 | 19.96% |
| 08 Aug 2019 | 47.10 | 47.35 | 47.90 | 45.65 | 11577 | 1.07% |
| 07 Aug 2019 | 46.60 | 47.05 | 48.25 | 45.25 | 10582 | -0.64% |
| 06 Aug 2019 | 46.90 | 45.50 | 47.85 | 44.55 | 7092 | 4.22% |
| 05 Aug 2019 | 45.00 | 43.85 | 45.70 | 42.45 | 15374 | -2.17% |
| 02 Aug 2019 | 46.00 | 43.20 | 46.40 | 41.60 | 24611 | 5.99% |
| 01 Aug 2019 | 43.40 | 47.90 | 47.90 | 43.20 | 23477 | -4.30% |
| 31 Jul 2019 | 45.35 | 46.95 | 46.95 | 43.60 | 20913 | -1.73% |
| 30 Jul 2019 | 46.15 | 48.90 | 48.90 | 45.80 | 12024 | -4.94% |
| 29 Jul 2019 | 48.55 | 49.25 | 49.40 | 47.20 | 14752 | -1.42% |
| 26 Jul 2019 | 49.25 | 50.40 | 50.40 | 48.50 | 18419 | -2.18% |
| 25 Jul 2019 | 50.35 | 50.80 | 52.25 | 50.05 | 14759 | -1.37% |
| 24 Jul 2019 | 51.05 | 52.50 | 52.50 | 49.65 | 17164 | 0.69% |
| 23 Jul 2019 | 50.70 | 51.45 | 52.15 | 50.50 | 28902 | -1.46% |
| 22 Jul 2019 | 51.45 | 53.90 | 53.90 | 50.05 | 22144 | -0.68% |
| 19 Jul 2019 | 51.80 | 56.65 | 56.70 | 50.55 | 45736 | -6.67% |
| 18 Jul 2019 | 55.50 | 57.90 | 58.85 | 55.20 | 12901 | -3.31% |
| 17 Jul 2019 | 57.40 | 58.85 | 61.70 | 56.50 | 40607 | 2.23% |
| 16 Jul 2019 | 56.15 | 57.35 | 57.35 | 55.05 | 10351 | 0.72% |
| 15 Jul 2019 | 55.75 | 59.90 | 59.95 | 55.15 | 18624 | -2.62% |
| 12 Jul 2019 | 57.25 | 60.05 | 60.45 | 56.95 | 30380 | -4.66% |
| 11 Jul 2019 | 60.05 | 59.95 | 60.65 | 59.35 | 7073 | 1.52% |
| 10 Jul 2019 | 59.15 | 62.75 | 62.80 | 59.00 | 10791 | -3.11% |
| 09 Jul 2019 | 61.05 | 61.10 | 62.30 | 59.75 | 12006 | 2.35% |
| 08 Jul 2019 | 59.65 | 61.50 | 62.75 | 59.00 | 25258 | -4.10% |
| 05 Jul 2019 | 62.20 | 67.50 | 67.50 | 61.20 | 17134 | -6.40% |
| 04 Jul 2019 | 66.45 | 66.25 | 67.50 | 65.05 | 43604 | 2.00% |
| 03 Jul 2019 | 65.15 | 62.95 | 67.10 | 62.20 | 69705 | 6.54% |
| 02 Jul 2019 | 61.15 | 62.65 | 62.80 | 60.70 | 13029 | -1.77% |
| 01 Jul 2019 | 62.25 | 61.40 | 63.50 | 60.10 | 17411 | 0.81% |
| 28 Jun 2019 | 61.75 | 62.50 | 63.80 | 60.90 | 14248 | -0.96% |
| 27 Jun 2019 | 62.35 | 62.90 | 63.05 | 62.00 | 13178 | -0.87% |
| 26 Jun 2019 | 62.90 | 63.75 | 63.80 | 59.60 | 13783 | 1.04% |
| 25 Jun 2019 | 62.25 | 61.05 | 62.70 | 60.10 | 10799 | 1.14% |
| 24 Jun 2019 | 61.55 | 60.65 | 62.65 | 60.65 | 31824 | 1.99% |
| 21 Jun 2019 | 60.35 | 62.65 | 62.70 | 59.00 | 15520 | 0.67% |
| 20 Jun 2019 | 59.95 | 58.15 | 61.85 | 57.05 | 31411 | 0.84% |
| 19 Jun 2019 | 59.45 | 64.10 | 64.70 | 58.50 | 48862 | -6.60% |
| 18 Jun 2019 | 63.65 | 66.15 | 66.25 | 63.00 | 23351 | -3.63% |
| 17 Jun 2019 | 66.05 | 66.20 | 66.95 | 65.20 | 17633 | -1.56% |
| 14 Jun 2019 | 67.10 | 71.25 | 71.30 | 66.60 | 35122 | -4.62% |
| 13 Jun 2019 | 70.35 | 70.00 | 70.85 | 68.90 | 12666 | 0.36% |
| 12 Jun 2019 | 70.10 | 68.30 | 71.90 | 68.25 | 35714 | 1.37% |
| 11 Jun 2019 | 69.15 | 71.60 | 71.60 | 68.40 | 12514 | -0.14% |
| 10 Jun 2019 | 69.25 | 74.95 | 74.95 | 68.00 | 21752 | -2.53% |
| 07 Jun 2019 | 71.05 | 75.30 | 75.30 | 70.30 | 29565 | -2.07% |
| 06 Jun 2019 | 72.55 | 75.50 | 75.95 | 72.00 | 26685 | -3.59% |
| 04 Jun 2019 | 75.25 | 76.50 | 76.50 | 74.95 | 13629 | -0.40% |
| 03 Jun 2019 | 75.55 | 76.00 | 76.70 | 75.15 | 20089 | 0.00% |
| 31 May 2019 | 75.55 | 77.55 | 80.80 | 74.95 | 81138 | -1.88% |
| 30 May 2019 | 77.00 | 78.15 | 79.00 | 76.00 | 29587 | -1.47% |
| 29 May 2019 | 78.15 | 76.50 | 80.50 | 73.30 | 159438 | 4.90% |
| 28 May 2019 | 74.50 | 76.25 | 76.25 | 73.25 | 98749 | -5.04% |
| 27 May 2019 | 78.45 | 75.05 | 79.45 | 75.05 | 48317 | 2.75% |
| 24 May 2019 | 76.35 | 70.90 | 77.00 | 70.90 | 74589 | 8.22% |
| 23 May 2019 | 70.55 | 72.60 | 73.60 | 69.95 | 16730 | -0.91% |
| 22 May 2019 | 71.20 | 70.15 | 71.85 | 67.55 | 38971 | 1.86% |
| 21 May 2019 | 69.90 | 72.15 | 73.00 | 69.55 | 39672 | -3.32% |
| 20 May 2019 | 72.30 | 72.85 | 73.50 | 70.70 | 41316 | 4.03% |
| 17 May 2019 | 69.50 | 70.40 | 70.70 | 69.10 | 13179 | -0.50% |
| 16 May 2019 | 69.85 | 71.25 | 71.30 | 69.20 | 8385 | -0.29% |
| 15 May 2019 | 70.05 | 70.80 | 71.45 | 69.20 | 12109 | 0.65% |
| 14 May 2019 | 69.60 | 70.90 | 71.05 | 69.30 | 25101 | -2.45% |
| 13 May 2019 | 71.35 | 72.25 | 72.70 | 71.00 | 8691 | -2.19% |
| 10 May 2019 | 72.95 | 72.25 | 74.50 | 72.25 | 13937 | 0.90% |
| 09 May 2019 | 72.30 | 73.80 | 73.80 | 71.80 | 14468 | -0.14% |
| 08 May 2019 | 72.40 | 74.65 | 74.85 | 72.00 | 14879 | -3.01% |
| 07 May 2019 | 74.65 | 76.70 | 77.80 | 74.05 | 6464 | -2.61% |
| 06 May 2019 | 76.65 | 76.00 | 77.00 | 75.15 | 8650 | -0.65% |
| 03 May 2019 | 77.15 | 75.90 | 77.90 | 72.70 | 51141 | 2.94% |
| 02 May 2019 | 74.95 | 76.00 | 77.20 | 74.65 | 16790 | -2.85% |
