Arihant Superstructures Ltd
NSE :ARIHANTSUP BSE :506194 Sector : RealtyBuy, Sell or Hold ARIHANTSUP ?
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
ARIHANTSUP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 08 May 2024 | 340.65 | 339.65 | 347.00 | 334.65 | 10819 | -0.21% |
| 07 May 2024 | 341.35 | 342.00 | 346.00 | 334.80 | 40498 | 0.29% |
| 06 May 2024 | 340.35 | 368.90 | 368.90 | 335.05 | 116824 | -7.53% |
| 03 May 2024 | 368.05 | 371.70 | 394.90 | 364.30 | 156330 | 0.40% |
| 02 May 2024 | 366.60 | 371.75 | 382.95 | 363.50 | 119736 | -0.85% |
| 30 Apr 2024 | 369.75 | 359.10 | 372.55 | 358.00 | 64871 | 3.48% |
| 29 Apr 2024 | 357.30 | 360.20 | 367.90 | 350.15 | 53648 | -0.81% |
| 26 Apr 2024 | 360.20 | 364.20 | 383.90 | 358.05 | 149489 | -0.50% |
| 25 Apr 2024 | 362.00 | 362.00 | 366.00 | 360.95 | 15006 | -0.01% |
| 24 Apr 2024 | 362.05 | 361.70 | 366.85 | 360.55 | 143766 | 0.51% |
| 23 Apr 2024 | 360.20 | 367.05 | 375.00 | 355.50 | 30620 | -0.89% |
| 22 Apr 2024 | 363.45 | 364.60 | 373.00 | 359.85 | 25665 | 1.48% |
| 19 Apr 2024 | 358.15 | 356.00 | 360.85 | 343.00 | 84698 | 0.59% |
| 18 Apr 2024 | 356.05 | 369.90 | 375.00 | 352.00 | 30354 | -2.16% |
| 16 Apr 2024 | 363.90 | 358.90 | 370.50 | 349.85 | 31034 | 3.25% |
| 15 Apr 2024 | 352.45 | 370.05 | 370.05 | 345.00 | 22053 | -3.29% |
| 12 Apr 2024 | 364.45 | 363.25 | 375.00 | 359.40 | 57604 | 0.33% |
| 10 Apr 2024 | 363.25 | 370.85 | 383.00 | 360.15 | 28723 | -3.00% |
| 09 Apr 2024 | 374.50 | 374.00 | 385.00 | 334.50 | 97162 | 1.89% |
| 08 Apr 2024 | 367.55 | 360.40 | 374.85 | 353.05 | 83218 | 2.97% |
| 05 Apr 2024 | 356.95 | 355.05 | 364.50 | 355.00 | 8930 | -0.45% |
| 04 Apr 2024 | 358.55 | 360.90 | 365.80 | 353.10 | 9843 | -0.66% |
| 03 Apr 2024 | 360.95 | 362.65 | 365.80 | 353.05 | 18425 | -0.21% |
| 02 Apr 2024 | 361.70 | 355.55 | 375.00 | 346.00 | 111540 | 1.73% |
| 01 Apr 2024 | 355.55 | 320.50 | 362.00 | 320.50 | 55322 | 8.00% |
| 28 Mar 2024 | 329.20 | 323.55 | 338.00 | 323.55 | 13780 | 0.94% |
| 27 Mar 2024 | 326.15 | 343.70 | 347.95 | 316.10 | 25910 | -4.17% |
| 26 Mar 2024 | 340.35 | 316.00 | 345.00 | 316.00 | 110607 | 7.52% |
| 22 Mar 2024 | 316.55 | 315.10 | 323.45 | 311.15 | 7294 | -1.43% |
| 21 Mar 2024 | 321.15 | 321.85 | 324.75 | 315.80 | 29905 | 0.86% |
| 20 Mar 2024 | 318.40 | 310.20 | 323.45 | 310.15 | 14804 | -0.05% |
| 19 Mar 2024 | 318.55 | 311.30 | 325.00 | 311.30 | 16513 | -0.96% |
| 18 Mar 2024 | 321.65 | 333.00 | 333.00 | 312.60 | 45031 | -3.60% |
| 15 Mar 2024 | 333.65 | 312.05 | 338.90 | 310.55 | 50850 | 3.44% |
| 14 Mar 2024 | 322.55 | 275.00 | 327.40 | 273.55 | 232382 | 18.22% |
| 13 Mar 2024 | 272.85 | 290.00 | 290.00 | 269.05 | 234006 | -6.03% |
| 12 Mar 2024 | 290.35 | 310.15 | 311.35 | 285.70 | 113429 | -6.82% |
| 11 Mar 2024 | 311.60 | 325.20 | 328.50 | 310.15 | 29791 | -4.20% |
| 07 Mar 2024 | 325.25 | 335.25 | 335.40 | 325.00 | 15364 | -1.62% |
| 06 Mar 2024 | 330.60 | 342.15 | 342.15 | 320.15 | 55764 | -3.78% |
| 05 Mar 2024 | 343.60 | 340.20 | 350.05 | 339.80 | 40482 | 1.00% |
| 04 Mar 2024 | 340.20 | 352.00 | 352.25 | 336.10 | 15676 | -2.61% |
| 02 Mar 2024 | 349.30 | 348.00 | 351.70 | 347.85 | 6000 | 0.47% |
| 01 Mar 2024 | 347.65 | 348.95 | 359.45 | 345.00 | 24588 | 0.83% |
| 29 Feb 2024 | 344.80 | 343.05 | 350.20 | 341.85 | 16082 | -0.62% |
| 28 Feb 2024 | 346.95 | 370.35 | 370.35 | 342.00 | 47523 | -5.66% |
| 27 Feb 2024 | 367.75 | 366.40 | 383.85 | 365.00 | 36914 | 1.14% |
| 26 Feb 2024 | 363.60 | 368.45 | 372.40 | 360.75 | 23901 | -1.32% |
| 23 Feb 2024 | 368.45 | 364.55 | 384.85 | 364.55 | 46393 | 1.46% |
| 22 Feb 2024 | 363.15 | 366.90 | 369.60 | 356.45 | 27739 | 0.36% |
| 21 Feb 2024 | 361.85 | 374.80 | 374.80 | 360.10 | 32965 | -2.90% |
| 20 Feb 2024 | 372.65 | 374.85 | 374.85 | 363.40 | 21786 | 0.03% |
| 19 Feb 2024 | 372.55 | 372.80 | 374.85 | 363.80 | 30422 | 1.02% |
| 16 Feb 2024 | 368.80 | 365.00 | 372.20 | 362.15 | 49968 | 1.01% |
| 15 Feb 2024 | 365.10 | 352.95 | 374.00 | 352.25 | 69444 | 4.15% |
| 14 Feb 2024 | 350.55 | 343.90 | 355.55 | 336.90 | 59218 | 2.74% |
| 13 Feb 2024 | 341.20 | 335.15 | 354.90 | 324.25 | 114974 | -1.32% |
| 12 Feb 2024 | 345.75 | 375.85 | 380.75 | 332.00 | 93235 | -7.96% |
| 09 Feb 2024 | 375.65 | 382.30 | 384.80 | 355.00 | 128289 | -1.74% |
| 08 Feb 2024 | 382.30 | 388.90 | 395.00 | 375.00 | 46835 | -0.65% |
| 07 Feb 2024 | 384.80 | 392.90 | 395.90 | 384.40 | 33295 | -0.90% |
| 06 Feb 2024 | 388.30 | 378.00 | 399.00 | 378.00 | 68145 | 1.98% |
| 05 Feb 2024 | 380.75 | 402.00 | 416.00 | 372.45 | 164357 | -2.08% |
| 02 Feb 2024 | 388.85 | 382.90 | 395.00 | 376.10 | 89713 | 2.78% |
| 01 Feb 2024 | 378.35 | 387.90 | 388.00 | 370.95 | 39001 | -1.65% |
| 31 Jan 2024 | 384.70 | 369.80 | 390.00 | 364.70 | 75581 | 3.79% |
| 30 Jan 2024 | 370.65 | 388.00 | 396.00 | 363.10 | 74414 | -4.83% |
| 29 Jan 2024 | 389.45 | 380.00 | 393.40 | 376.60 | 87935 | 2.23% |
| 25 Jan 2024 | 380.95 | 385.25 | 388.15 | 372.70 | 98988 | -0.94% |
| 24 Jan 2024 | 384.55 | 363.55 | 389.00 | 359.00 | 151461 | 4.77% |
| 23 Jan 2024 | 367.05 | 393.95 | 394.60 | 362.15 | 278474 | -5.46% |
| 20 Jan 2024 | 388.25 | 341.00 | 401.70 | 341.00 | 1227210 | 12.34% |
| 19 Jan 2024 | 345.60 | 334.95 | 348.00 | 329.10 | 228455 | 4.46% |
| 18 Jan 2024 | 330.85 | 315.00 | 338.00 | 313.10 | 133822 | 3.94% |
| 17 Jan 2024 | 318.30 | 324.25 | 330.35 | 313.70 | 130427 | -3.31% |
| 16 Jan 2024 | 329.20 | 341.00 | 341.00 | 323.00 | 206339 | -3.36% |
| 15 Jan 2024 | 340.65 | 339.00 | 347.90 | 322.80 | 188373 | 0.86% |
| 12 Jan 2024 | 337.75 | 336.00 | 354.00 | 334.10 | 355451 | 0.97% |
| 11 Jan 2024 | 334.50 | 330.00 | 336.00 | 324.90 | 168408 | 2.65% |
| 10 Jan 2024 | 325.85 | 311.50 | 331.40 | 308.00 | 331498 | 4.69% |
| 09 Jan 2024 | 311.25 | 322.30 | 322.60 | 309.85 | 102085 | -2.86% |
| 08 Jan 2024 | 320.40 | 309.80 | 325.00 | 308.80 | 269603 | 3.76% |
| 05 Jan 2024 | 308.80 | 307.00 | 317.35 | 301.30 | 413332 | 1.46% |
| 04 Jan 2024 | 304.35 | 296.75 | 309.00 | 291.95 | 322785 | 3.19% |
| 03 Jan 2024 | 294.95 | 308.05 | 311.00 | 292.55 | 179993 | -4.70% |
| 02 Jan 2024 | 309.50 | 275.90 | 324.90 | 265.70 | 652087 | 13.00% |
| 01 Jan 2024 | 273.90 | 274.25 | 279.40 | 271.05 | 69485 | 1.07% |
| 29 Dec 2023 | 271.00 | 265.05 | 274.00 | 265.05 | 55804 | 0.33% |
| 28 Dec 2023 | 270.10 | 266.40 | 273.95 | 263.05 | 132758 | 2.39% |
| 27 Dec 2023 | 263.80 | 270.25 | 274.00 | 259.65 | 63279 | -1.95% |
| 26 Dec 2023 | 269.05 | 264.05 | 272.65 | 263.80 | 73416 | 2.87% |
| 22 Dec 2023 | 261.55 | 263.80 | 267.00 | 255.00 | 69843 | -0.76% |
| 21 Dec 2023 | 263.55 | 244.90 | 265.50 | 240.10 | 147385 | 6.38% |
| 20 Dec 2023 | 247.75 | 277.00 | 279.70 | 245.00 | 223187 | -10.45% |
| 19 Dec 2023 | 276.65 | 285.45 | 287.75 | 275.00 | 109550 | -3.40% |
| 18 Dec 2023 | 286.40 | 272.00 | 289.80 | 265.10 | 325634 | 6.79% |
| 15 Dec 2023 | 268.20 | 274.45 | 279.75 | 266.35 | 59133 | -2.15% |
| 14 Dec 2023 | 274.10 | 281.00 | 281.95 | 268.50 | 72688 | -0.90% |
| 13 Dec 2023 | 276.60 | 269.90 | 279.00 | 262.70 | 183238 | 3.67% |
| 12 Dec 2023 | 266.80 | 267.35 | 269.05 | 260.60 | 69642 | 0.34% |
| 11 Dec 2023 | 265.90 | 271.90 | 272.95 | 264.30 | 37053 | -1.45% |
| 08 Dec 2023 | 269.80 | 267.80 | 273.10 | 260.85 | 274101 | 0.75% |
| 07 Dec 2023 | 267.80 | 273.00 | 273.20 | 265.40 | 41904 | -1.60% |
| 06 Dec 2023 | 272.15 | 273.95 | 274.70 | 268.95 | 54812 | -0.69% |
| 05 Dec 2023 | 274.05 | 273.35 | 275.00 | 255.00 | 232051 | 1.14% |
| 04 Dec 2023 | 270.95 | 269.05 | 274.00 | 260.70 | 228173 | 1.71% |
| 01 Dec 2023 | 266.40 | 263.95 | 273.00 | 255.60 | 346010 | 2.25% |
| 30 Nov 2023 | 260.55 | 264.00 | 266.15 | 255.00 | 45643 | -0.63% |
| 29 Nov 2023 | 262.20 | 256.80 | 268.00 | 254.00 | 115968 | 2.74% |
| 28 Nov 2023 | 255.20 | 251.00 | 258.00 | 249.05 | 141216 | 2.10% |
| 24 Nov 2023 | 249.95 | 250.45 | 254.00 | 247.00 | 50624 | -0.20% |
| 23 Nov 2023 | 250.45 | 251.00 | 255.70 | 246.40 | 77438 | -0.81% |
| 22 Nov 2023 | 252.50 | 250.00 | 258.00 | 250.00 | 71526 | 0.18% |
| 21 Nov 2023 | 252.05 | 252.00 | 259.80 | 250.00 | 471155 | -0.16% |
| 20 Nov 2023 | 252.45 | 245.00 | 255.00 | 240.10 | 602687 | 4.06% |
| 17 Nov 2023 | 242.60 | 239.60 | 244.90 | 233.30 | 464681 | 1.95% |
| 16 Nov 2023 | 237.95 | 234.20 | 245.90 | 232.55 | 297657 | 2.04% |
| 15 Nov 2023 | 233.20 | 234.00 | 237.00 | 225.00 | 454375 | 1.00% |
| 13 Nov 2023 | 230.90 | 224.90 | 234.50 | 220.85 | 325045 | 2.26% |
| 12 Nov 2023 | 225.80 | 217.05 | 228.35 | 217.05 | 174299 | 4.25% |
| 10 Nov 2023 | 216.60 | 211.75 | 222.50 | 210.50 | 316899 | 1.26% |
| 09 Nov 2023 | 213.90 | 206.90 | 216.00 | 201.50 | 429011 | 4.04% |
| 08 Nov 2023 | 205.60 | 183.20 | 210.70 | 183.20 | 1031342 | 11.74% |
| 07 Nov 2023 | 184.00 | 177.55 | 187.10 | 176.40 | 61303 | 3.63% |
| 06 Nov 2023 | 177.55 | 177.00 | 179.90 | 174.55 | 51717 | 0.68% |
| 03 Nov 2023 | 176.35 | 172.55 | 178.65 | 170.45 | 67839 | 3.43% |
| 02 Nov 2023 | 170.50 | 172.55 | 174.90 | 170.10 | 47781 | 0.24% |
| 01 Nov 2023 | 170.10 | 175.25 | 176.75 | 169.20 | 48973 | -1.96% |
| 31 Oct 2023 | 173.50 | 176.35 | 178.00 | 172.05 | 59531 | -0.69% |
| 30 Oct 2023 | 174.70 | 169.90 | 177.35 | 166.95 | 43180 | 3.10% |
| 27 Oct 2023 | 169.45 | 169.55 | 174.75 | 167.15 | 41825 | 2.32% |
| 26 Oct 2023 | 165.60 | 167.65 | 174.00 | 158.55 | 95665 | 0.27% |
| 25 Oct 2023 | 165.15 | 170.05 | 175.65 | 161.85 | 123378 | -4.76% |
| 23 Oct 2023 | 173.40 | 184.00 | 184.70 | 172.00 | 85897 | -6.82% |
| 20 Oct 2023 | 186.10 | 191.95 | 192.00 | 184.00 | 83437 | -2.08% |
| 19 Oct 2023 | 190.05 | 191.25 | 193.20 | 187.00 | 84511 | -0.63% |
| 18 Oct 2023 | 191.25 | 198.10 | 200.00 | 190.60 | 85906 | -3.19% |
| 17 Oct 2023 | 197.55 | 207.90 | 209.95 | 195.30 | 345782 | -1.89% |
| 16 Oct 2023 | 201.35 | 186.35 | 203.00 | 183.55 | 624705 | 9.64% |
| 13 Oct 2023 | 183.65 | 184.10 | 185.00 | 181.50 | 100476 | 0.88% |
| 12 Oct 2023 | 182.05 | 183.65 | 184.90 | 181.00 | 109276 | -0.84% |
| 11 Oct 2023 | 183.60 | 186.00 | 186.50 | 181.00 | 118079 | -0.81% |
| 10 Oct 2023 | 185.10 | 185.00 | 187.00 | 183.00 | 131710 | 0.90% |
| 09 Oct 2023 | 183.45 | 186.00 | 186.10 | 180.10 | 108398 | -2.19% |
| 06 Oct 2023 | 187.55 | 185.65 | 188.40 | 183.45 | 113990 | 1.52% |
| 05 Oct 2023 | 184.75 | 183.70 | 186.10 | 180.55 | 101940 | 0.74% |
| 04 Oct 2023 | 183.40 | 187.70 | 187.70 | 182.00 | 105133 | -2.29% |
| 03 Oct 2023 | 187.70 | 183.60 | 189.30 | 180.00 | 113495 | 1.46% |
| 29 Sep 2023 | 185.00 | 187.55 | 191.10 | 183.00 | 61783 | -0.16% |
| 28 Sep 2023 | 185.30 | 188.65 | 191.90 | 184.00 | 81905 | -0.83% |
| 27 Sep 2023 | 186.85 | 183.05 | 188.85 | 181.10 | 108813 | 0.62% |
| 26 Sep 2023 | 185.70 | 189.00 | 189.00 | 182.00 | 112308 | -1.09% |
| 25 Sep 2023 | 187.75 | 184.00 | 190.00 | 181.75 | 137115 | 2.57% |
| 22 Sep 2023 | 183.05 | 182.05 | 185.40 | 179.60 | 128062 | 2.06% |
| 21 Sep 2023 | 179.35 | 186.20 | 186.80 | 177.90 | 106019 | -2.79% |
| 20 Sep 2023 | 184.50 | 188.00 | 188.00 | 182.60 | 99374 | -0.78% |
| 18 Sep 2023 | 185.95 | 188.00 | 188.00 | 184.15 | 102817 | -0.08% |
| 15 Sep 2023 | 186.10 | 185.90 | 188.45 | 183.25 | 106360 | 1.28% |
| 14 Sep 2023 | 183.75 | 185.30 | 188.90 | 182.40 | 116465 | 0.63% |
| 13 Sep 2023 | 182.60 | 182.50 | 186.10 | 178.60 | 123063 | -1.46% |
| 12 Sep 2023 | 185.30 | 192.00 | 192.00 | 176.85 | 164184 | -1.96% |
| 11 Sep 2023 | 189.00 | 182.50 | 190.80 | 182.50 | 171048 | 3.62% |
| 08 Sep 2023 | 182.40 | 182.80 | 184.45 | 181.00 | 122816 | 1.14% |
| 07 Sep 2023 | 180.35 | 176.90 | 182.30 | 172.10 | 171984 | 2.73% |
| 06 Sep 2023 | 175.55 | 173.75 | 176.55 | 169.00 | 147054 | 1.12% |
| 05 Sep 2023 | 173.60 | 174.00 | 175.70 | 171.75 | 87414 | 0.14% |
| 04 Sep 2023 | 173.35 | 177.00 | 177.85 | 172.50 | 126748 | -1.37% |
| 01 Sep 2023 | 175.75 | 173.95 | 177.00 | 170.90 | 145516 | 1.77% |
| 31 Aug 2023 | 172.70 | 173.00 | 174.60 | 171.10 | 97191 | -0.43% |
| 30 Aug 2023 | 173.45 | 174.45 | 175.00 | 172.05 | 98644 | -0.52% |
| 29 Aug 2023 | 174.35 | 172.60 | 175.45 | 171.20 | 102047 | 1.87% |
| 28 Aug 2023 | 171.15 | 170.65 | 176.05 | 169.05 | 122302 | 0.29% |
| 25 Aug 2023 | 170.65 | 170.05 | 172.00 | 169.00 | 156434 | 0.35% |
| 24 Aug 2023 | 170.05 | 171.15 | 172.55 | 169.00 | 98164 | 0.29% |
| 23 Aug 2023 | 169.55 | 171.65 | 173.10 | 168.80 | 115443 | 0.03% |
| 22 Aug 2023 | 169.50 | 168.40 | 171.10 | 165.30 | 126989 | 1.13% |
| 21 Aug 2023 | 167.60 | 171.70 | 171.90 | 165.50 | 113138 | -1.21% |
| 18 Aug 2023 | 169.65 | 171.00 | 172.40 | 168.60 | 96815 | -0.82% |
| 17 Aug 2023 | 171.05 | 174.40 | 174.40 | 170.00 | 109037 | -0.75% |
| 16 Aug 2023 | 172.35 | 173.20 | 173.95 | 171.00 | 96903 | -0.78% |
| 14 Aug 2023 | 173.70 | 175.00 | 175.00 | 169.00 | 121354 | 2.99% |
| 11 Aug 2023 | 168.65 | 168.15 | 169.20 | 166.15 | 79343 | 0.33% |
| 10 Aug 2023 | 168.10 | 173.00 | 173.00 | 167.25 | 97345 | -1.70% |
| 09 Aug 2023 | 171.00 | 167.25 | 173.05 | 165.40 | 129875 | 3.23% |
| 08 Aug 2023 | 165.65 | 170.80 | 170.95 | 164.30 | 127573 | -2.76% |
| 07 Aug 2023 | 170.35 | 175.00 | 175.30 | 165.85 | 119106 | -1.50% |
| 04 Aug 2023 | 172.95 | 171.70 | 175.80 | 171.10 | 111201 | 1.35% |
| 03 Aug 2023 | 170.65 | 172.60 | 173.45 | 170.00 | 104345 | -0.96% |
| 02 Aug 2023 | 172.30 | 173.00 | 175.30 | 171.20 | 98081 | -0.92% |
| 01 Aug 2023 | 173.90 | 172.75 | 181.00 | 172.70 | 146837 | 0.69% |
| 31 Jul 2023 | 172.70 | 170.65 | 175.00 | 170.50 | 109215 | -0.23% |
| 28 Jul 2023 | 173.10 | 175.85 | 181.15 | 170.05 | 119330 | -0.46% |
| 27 Jul 2023 | 173.90 | 173.00 | 177.20 | 170.15 | 88167 | -0.03% |
| 26 Jul 2023 | 173.95 | 173.70 | 174.90 | 172.50 | 63439 | 0.49% |
| 25 Jul 2023 | 173.10 | 176.40 | 176.40 | 171.20 | 63919 | 0.26% |
| 24 Jul 2023 | 172.65 | 174.65 | 176.45 | 171.40 | 68446 | -0.58% |
| 21 Jul 2023 | 173.65 | 176.70 | 178.35 | 172.00 | 66231 | -1.45% |
| 20 Jul 2023 | 176.20 | 177.00 | 178.50 | 174.00 | 97240 | -0.06% |
| 19 Jul 2023 | 176.30 | 176.05 | 180.00 | 175.55 | 79360 | 0.06% |
| 18 Jul 2023 | 176.20 | 184.80 | 184.80 | 174.85 | 63301 | -3.72% |
| 17 Jul 2023 | 183.00 | 176.70 | 186.40 | 176.70 | 152255 | 3.59% |
| 14 Jul 2023 | 176.65 | 179.70 | 179.70 | 175.90 | 90096 | -0.11% |
| 13 Jul 2023 | 176.85 | 180.00 | 182.80 | 175.80 | 97050 | -1.97% |
| 12 Jul 2023 | 180.40 | 182.15 | 184.50 | 179.00 | 105643 | -0.39% |
| 11 Jul 2023 | 181.10 | 183.80 | 184.45 | 180.50 | 78055 | -0.49% |
| 10 Jul 2023 | 182.00 | 185.90 | 188.95 | 181.05 | 105990 | -2.07% |
| 07 Jul 2023 | 185.85 | 189.90 | 190.80 | 181.45 | 133294 | -1.17% |
| 06 Jul 2023 | 188.05 | 180.35 | 191.55 | 175.05 | 488478 | 4.91% |
| 05 Jul 2023 | 179.25 | 177.35 | 180.75 | 174.75 | 86150 | 2.08% |
| 04 Jul 2023 | 175.60 | 177.65 | 180.00 | 174.20 | 102036 | -1.15% |
| 03 Jul 2023 | 177.65 | 175.45 | 178.40 | 172.40 | 64949 | 2.69% |
| 30 Jun 2023 | 173.00 | 178.20 | 178.90 | 172.25 | 126777 | -2.92% |
| 28 Jun 2023 | 178.20 | 173.10 | 179.50 | 173.10 | 96294 | 3.24% |
| 27 Jun 2023 | 172.60 | 175.90 | 175.90 | 172.10 | 87122 | -0.75% |
| 26 Jun 2023 | 173.90 | 174.25 | 176.15 | 170.50 | 157878 | -0.20% |
| 23 Jun 2023 | 174.25 | 176.20 | 179.05 | 173.15 | 118444 | -2.02% |
| 22 Jun 2023 | 177.85 | 184.00 | 186.60 | 174.50 | 127416 | -1.85% |
| 21 Jun 2023 | 181.20 | 182.40 | 185.70 | 177.05 | 241369 | 0.33% |
| 20 Jun 2023 | 180.60 | 180.65 | 184.95 | 177.20 | 112498 | 0.39% |
| 19 Jun 2023 | 179.90 | 178.65 | 182.60 | 178.65 | 114283 | 0.70% |
| 16 Jun 2023 | 178.65 | 180.75 | 184.00 | 178.00 | 128486 | -0.28% |
| 15 Jun 2023 | 179.15 | 173.90 | 185.40 | 170.05 | 251737 | 3.98% |
| 14 Jun 2023 | 172.30 | 169.95 | 174.90 | 167.45 | 127385 | 2.16% |
| 13 Jun 2023 | 168.65 | 175.45 | 177.75 | 167.60 | 193239 | -2.91% |
| 12 Jun 2023 | 173.70 | 167.80 | 178.25 | 164.35 | 267970 | 4.67% |
| 09 Jun 2023 | 165.95 | 169.35 | 171.90 | 164.00 | 92552 | -1.28% |
| 08 Jun 2023 | 168.10 | 168.10 | 169.75 | 166.10 | 126347 | 0.99% |
| 07 Jun 2023 | 166.45 | 168.00 | 174.05 | 165.05 | 156939 | 0.00% |
| 06 Jun 2023 | 166.45 | 171.95 | 173.65 | 165.00 | 123227 | -3.95% |
| 05 Jun 2023 | 173.30 | 179.00 | 183.65 | 171.00 | 164798 | -3.13% |
| 02 Jun 2023 | 178.90 | 183.10 | 184.50 | 178.00 | 124204 | -2.29% |
| 01 Jun 2023 | 183.10 | 184.20 | 187.20 | 181.05 | 82465 | 0.38% |
| 31 May 2023 | 182.40 | 169.40 | 185.00 | 168.30 | 157169 | 6.05% |
| 30 May 2023 | 172.00 | 179.05 | 179.05 | 170.10 | 139255 | -3.80% |
| 29 May 2023 | 178.80 | 183.85 | 184.25 | 176.20 | 89970 | -2.88% |
| 26 May 2023 | 184.10 | 184.00 | 186.35 | 181.10 | 146072 | -1.18% |
| 25 May 2023 | 186.30 | 185.60 | 188.65 | 185.35 | 123310 | -1.61% |
| 24 May 2023 | 189.35 | 188.70 | 191.25 | 184.15 | 82430 | 0.34% |
| 23 May 2023 | 188.70 | 201.00 | 201.00 | 185.65 | 176486 | -8.86% |
| 22 May 2023 | 207.05 | 214.60 | 214.60 | 203.50 | 132816 | -3.02% |
| 19 May 2023 | 213.50 | 216.10 | 219.75 | 211.10 | 135151 | -2.22% |
| 18 May 2023 | 218.35 | 221.30 | 224.35 | 215.80 | 137628 | -1.33% |
| 17 May 2023 | 221.30 | 211.75 | 223.60 | 211.75 | 193968 | 3.48% |
| 16 May 2023 | 213.85 | 213.90 | 216.70 | 209.90 | 135415 | 0.26% |
| 15 May 2023 | 213.30 | 207.75 | 216.95 | 203.75 | 233892 | 3.29% |
| 12 May 2023 | 206.50 | 204.40 | 208.20 | 201.20 | 130342 | 1.62% |
| 11 May 2023 | 203.20 | 203.90 | 206.55 | 202.05 | 123459 | -1.34% |
| 10 May 2023 | 205.95 | 206.50 | 208.15 | 204.95 | 121544 | -1.29% |
| 09 May 2023 | 208.65 | 204.95 | 214.00 | 202.00 | 162803 | 2.35% |
| 08 May 2023 | 203.85 | 205.90 | 207.65 | 202.15 | 122248 | -0.88% |
| 05 May 2023 | 205.65 | 205.95 | 210.00 | 204.10 | 137082 | -0.72% |
| 04 May 2023 | 207.15 | 207.05 | 209.00 | 205.75 | 118102 | 0.93% |
| 03 May 2023 | 205.25 | 206.45 | 210.50 | 204.20 | 120847 | -1.51% |
| 02 May 2023 | 208.40 | 208.00 | 211.10 | 206.00 | 117732 | 0.65% |
| 28 Apr 2023 | 207.05 | 206.15 | 214.00 | 202.00 | 128897 | 0.19% |
| 27 Apr 2023 | 206.65 | 204.80 | 209.95 | 203.00 | 126881 | 0.54% |
| 26 Apr 2023 | 205.55 | 208.70 | 210.30 | 204.00 | 119623 | -1.96% |
| 25 Apr 2023 | 209.65 | 208.65 | 211.50 | 208.05 | 120324 | -0.92% |
| 24 Apr 2023 | 211.60 | 214.65 | 214.65 | 210.10 | 118795 | -0.89% |
| 21 Apr 2023 | 213.50 | 212.90 | 215.85 | 212.60 | 121609 | -0.72% |
| 20 Apr 2023 | 215.05 | 215.45 | 217.00 | 214.10 | 124146 | -0.30% |
| 19 Apr 2023 | 215.70 | 217.60 | 219.05 | 214.00 | 118339 | -1.24% |
| 18 Apr 2023 | 218.40 | 220.80 | 220.80 | 216.00 | 115366 | 0.05% |
| 17 Apr 2023 | 218.30 | 216.00 | 220.10 | 213.75 | 127552 | 0.44% |
| 13 Apr 2023 | 217.35 | 219.30 | 220.55 | 216.50 | 112533 | -0.98% |
| 12 Apr 2023 | 219.50 | 218.65 | 223.00 | 216.20 | 122430 | 0.34% |
| 11 Apr 2023 | 218.75 | 220.95 | 222.00 | 216.40 | 116376 | -1.15% |
| 10 Apr 2023 | 221.30 | 223.80 | 224.00 | 218.10 | 121795 | 0.07% |
| 06 Apr 2023 | 221.15 | 209.05 | 222.45 | 209.05 | 198128 | 4.32% |
| 05 Apr 2023 | 212.00 | 210.00 | 213.90 | 209.75 | 110082 | 3.92% |
| 03 Apr 2023 | 204.00 | 202.00 | 210.40 | 199.55 | 219455 | 2.98% |
| 31 Mar 2023 | 198.10 | 202.00 | 202.90 | 195.15 | 136959 | -0.95% |
| 29 Mar 2023 | 200.00 | 200.65 | 201.65 | 195.05 | 134117 | 0.38% |
| 28 Mar 2023 | 199.25 | 200.40 | 201.30 | 190.55 | 127765 | -0.62% |
| 27 Mar 2023 | 200.50 | 193.85 | 200.95 | 193.85 | 119542 | 0.40% |
| 24 Mar 2023 | 199.70 | 199.40 | 201.70 | 196.25 | 100056 | 0.18% |
| 23 Mar 2023 | 199.35 | 197.85 | 201.00 | 197.20 | 67030 | -0.60% |
| 22 Mar 2023 | 200.55 | 202.00 | 202.00 | 197.50 | 68675 | 0.07% |
| 21 Mar 2023 | 200.40 | 189.70 | 202.00 | 186.70 | 101634 | 5.67% |
| 20 Mar 2023 | 189.65 | 187.45 | 195.95 | 173.10 | 21870 | 1.96% |
| 17 Mar 2023 | 186.00 | 196.00 | 196.00 | 183.05 | 10205 | -2.05% |
| 16 Mar 2023 | 189.90 | 196.15 | 196.15 | 186.00 | 14608 | -4.02% |
| 15 Mar 2023 | 197.85 | 200.00 | 200.70 | 195.50 | 19580 | 0.79% |
| 14 Mar 2023 | 196.30 | 185.00 | 209.40 | 174.25 | 126013 | 6.42% |
| 13 Mar 2023 | 184.45 | 196.75 | 196.75 | 183.05 | 24447 | -4.85% |
| 10 Mar 2023 | 193.85 | 191.25 | 196.60 | 187.45 | 96820 | 1.55% |
| 09 Mar 2023 | 190.90 | 197.40 | 199.00 | 190.10 | 20915 | -3.34% |
| 08 Mar 2023 | 197.50 | 201.90 | 202.85 | 196.55 | 21019 | -3.49% |
| 06 Mar 2023 | 204.65 | 205.00 | 210.00 | 197.25 | 35353 | 0.29% |
| 03 Mar 2023 | 204.05 | 201.55 | 205.20 | 201.55 | 18516 | 1.57% |
| 02 Mar 2023 | 200.90 | 206.00 | 206.00 | 200.00 | 27420 | -2.05% |
| 01 Mar 2023 | 205.10 | 202.30 | 209.30 | 202.30 | 115340 | 1.28% |
| 28 Feb 2023 | 202.50 | 206.10 | 206.60 | 200.70 | 116068 | -1.75% |
| 27 Feb 2023 | 206.10 | 209.00 | 209.10 | 204.60 | 108134 | -1.97% |
| 24 Feb 2023 | 210.25 | 210.00 | 214.00 | 207.00 | 121344 | 0.12% |
| 23 Feb 2023 | 210.00 | 212.00 | 212.00 | 206.35 | 127047 | 0.05% |
| 22 Feb 2023 | 209.90 | 211.90 | 212.65 | 208.05 | 121094 | -0.94% |
| 21 Feb 2023 | 211.90 | 211.80 | 214.10 | 209.00 | 131019 | -0.96% |
| 20 Feb 2023 | 213.95 | 215.00 | 216.70 | 211.00 | 135618 | -0.49% |
| 17 Feb 2023 | 215.00 | 215.60 | 216.70 | 212.65 | 112037 | -0.28% |
| 16 Feb 2023 | 215.60 | 217.15 | 221.90 | 211.25 | 225237 | -0.71% |
| 15 Feb 2023 | 217.15 | 218.40 | 218.80 | 214.45 | 135644 | -0.84% |
| 14 Feb 2023 | 219.00 | 217.50 | 222.95 | 213.80 | 118806 | 0.60% |
| 13 Feb 2023 | 217.70 | 224.95 | 224.95 | 214.75 | 122371 | -2.22% |
| 10 Feb 2023 | 222.65 | 221.05 | 225.00 | 218.00 | 162373 | 1.74% |
| 09 Feb 2023 | 218.85 | 217.60 | 223.65 | 211.85 | 204809 | 0.90% |
| 08 Feb 2023 | 216.90 | 205.65 | 224.90 | 205.65 | 209547 | 4.78% |
| 07 Feb 2023 | 207.00 | 211.60 | 215.50 | 205.50 | 116794 | -2.17% |
| 06 Feb 2023 | 211.60 | 215.00 | 218.00 | 206.20 | 167454 | 1.27% |
| 03 Feb 2023 | 208.95 | 205.90 | 210.80 | 201.60 | 143294 | 1.48% |
| 02 Feb 2023 | 205.90 | 210.50 | 214.10 | 204.65 | 176037 | -0.60% |
| 01 Feb 2023 | 207.15 | 220.60 | 221.15 | 202.05 | 133532 | -5.39% |
| 31 Jan 2023 | 218.95 | 218.80 | 219.65 | 214.35 | 136573 | 0.02% |
| 30 Jan 2023 | 218.90 | 211.00 | 220.20 | 211.00 | 126728 | 1.89% |
| 27 Jan 2023 | 214.85 | 224.10 | 224.95 | 213.50 | 53584 | -4.15% |
| 25 Jan 2023 | 224.15 | 229.00 | 229.00 | 222.00 | 114398 | -1.71% |
| 24 Jan 2023 | 228.05 | 226.45 | 234.40 | 224.05 | 167493 | 0.48% |
| 23 Jan 2023 | 226.95 | 223.30 | 228.80 | 218.40 | 112253 | 3.16% |
| 20 Jan 2023 | 220.00 | 221.50 | 227.80 | 219.05 | 107405 | -1.37% |
| 19 Jan 2023 | 223.05 | 221.45 | 224.50 | 221.45 | 137404 | -0.29% |
| 18 Jan 2023 | 223.70 | 223.50 | 226.60 | 222.05 | 151851 | -0.62% |
| 17 Jan 2023 | 225.10 | 221.50 | 231.90 | 221.50 | 123159 | 0.20% |
| 16 Jan 2023 | 224.65 | 221.20 | 226.00 | 220.00 | 131219 | 0.88% |
| 13 Jan 2023 | 222.70 | 224.00 | 228.85 | 222.00 | 117439 | -1.55% |
| 12 Jan 2023 | 226.20 | 219.00 | 230.00 | 216.10 | 148426 | 3.33% |
| 11 Jan 2023 | 218.90 | 220.70 | 223.10 | 217.80 | 56844 | -1.04% |
| 10 Jan 2023 | 221.20 | 225.25 | 225.85 | 220.00 | 58406 | -1.86% |
| 09 Jan 2023 | 225.40 | 226.75 | 232.40 | 224.00 | 82817 | 0.47% |
| 06 Jan 2023 | 224.35 | 228.95 | 229.40 | 216.65 | 96348 | -1.04% |
| 05 Jan 2023 | 226.70 | 221.30 | 229.00 | 219.00 | 28303 | 2.16% |
| 04 Jan 2023 | 221.90 | 223.60 | 224.90 | 219.95 | 11353 | 0.18% |
| 03 Jan 2023 | 221.50 | 221.55 | 222.90 | 218.20 | 74334 | 0.29% |
| 02 Jan 2023 | 220.85 | 222.90 | 225.90 | 219.70 | 47206 | -1.21% |
| 30 Dec 2022 | 223.55 | 215.00 | 235.05 | 214.50 | 197550 | 4.24% |
| 29 Dec 2022 | 214.45 | 215.85 | 219.00 | 212.85 | 74230 | -0.60% |
| 28 Dec 2022 | 215.75 | 208.00 | 218.00 | 207.10 | 99017 | 3.30% |
| 27 Dec 2022 | 208.85 | 202.00 | 215.50 | 201.20 | 45587 | 3.57% |
| 26 Dec 2022 | 201.65 | 198.70 | 204.20 | 196.60 | 50475 | 2.02% |
| 23 Dec 2022 | 197.65 | 219.85 | 219.85 | 191.50 | 134743 | -10.71% |
| 22 Dec 2022 | 221.35 | 228.90 | 228.90 | 213.40 | 96003 | -2.01% |
| 21 Dec 2022 | 225.90 | 230.95 | 239.25 | 223.65 | 65348 | -2.17% |
| 20 Dec 2022 | 230.90 | 225.30 | 235.20 | 221.00 | 128207 | 3.38% |
| 19 Dec 2022 | 223.35 | 230.00 | 233.40 | 222.00 | 104721 | -2.45% |
| 16 Dec 2022 | 228.95 | 230.95 | 234.15 | 227.20 | 82838 | -0.87% |
| 15 Dec 2022 | 230.95 | 234.95 | 236.25 | 228.00 | 128762 | -0.90% |
| 14 Dec 2022 | 233.05 | 239.00 | 239.00 | 231.50 | 54276 | -0.89% |
| 13 Dec 2022 | 235.15 | 235.00 | 238.50 | 233.40 | 58710 | -0.19% |
| 12 Dec 2022 | 235.60 | 238.00 | 246.80 | 234.15 | 104211 | -0.25% |
| 09 Dec 2022 | 236.20 | 235.10 | 240.00 | 230.40 | 105218 | -0.40% |
| 08 Dec 2022 | 237.15 | 232.05 | 243.30 | 227.00 | 163493 | 2.18% |
| 07 Dec 2022 | 232.10 | 232.95 | 235.00 | 228.10 | 65527 | -0.24% |
| 06 Dec 2022 | 232.65 | 235.80 | 235.80 | 231.20 | 8910 | -0.62% |
| 05 Dec 2022 | 234.10 | 242.95 | 242.95 | 234.00 | 50447 | -1.74% |
| 02 Dec 2022 | 238.25 | 238.65 | 241.50 | 234.50 | 87552 | 0.55% |
| 01 Dec 2022 | 236.95 | 233.00 | 248.00 | 232.80 | 175192 | 3.11% |
| 30 Nov 2022 | 229.80 | 220.65 | 234.95 | 218.55 | 204189 | 5.17% |
| 29 Nov 2022 | 218.50 | 220.00 | 222.15 | 218.00 | 12161 | -1.18% |
| 28 Nov 2022 | 221.10 | 226.70 | 226.70 | 219.85 | 18736 | -1.07% |
| 25 Nov 2022 | 223.50 | 222.40 | 227.70 | 222.10 | 123560 | 0.38% |
| 24 Nov 2022 | 222.65 | 221.80 | 225.00 | 218.25 | 20158 | 2.27% |
| 23 Nov 2022 | 217.70 | 223.90 | 223.90 | 216.00 | 12978 | -0.21% |
| 22 Nov 2022 | 218.15 | 221.20 | 224.90 | 216.00 | 29228 | -1.33% |
| 21 Nov 2022 | 221.10 | 223.10 | 226.70 | 220.00 | 15775 | -0.92% |
| 18 Nov 2022 | 223.15 | 228.80 | 228.80 | 215.50 | 78073 | -2.06% |
| 17 Nov 2022 | 227.85 | 228.80 | 235.05 | 225.00 | 106322 | -0.89% |
| 16 Nov 2022 | 229.90 | 235.50 | 240.90 | 225.35 | 68979 | -2.77% |
| 15 Nov 2022 | 236.45 | 233.00 | 239.90 | 226.20 | 228300 | 2.87% |
| 14 Nov 2022 | 229.85 | 224.95 | 236.90 | 218.05 | 349822 | 2.93% |
| 11 Nov 2022 | 223.30 | 231.00 | 231.00 | 218.45 | 77007 | -0.56% |
| 10 Nov 2022 | 224.55 | 227.90 | 227.90 | 221.95 | 197022 | -0.31% |
| 09 Nov 2022 | 225.25 | 224.50 | 233.00 | 222.20 | 355627 | -1.16% |
| 07 Nov 2022 | 227.90 | 226.80 | 230.00 | 220.85 | 143561 | 1.92% |
| 04 Nov 2022 | 223.60 | 224.95 | 227.90 | 219.80 | 156125 | -0.11% |
| 03 Nov 2022 | 223.85 | 204.20 | 227.65 | 203.05 | 175230 | 9.60% |
| 02 Nov 2022 | 204.25 | 218.90 | 220.95 | 201.00 | 80437 | -5.88% |
| 01 Nov 2022 | 217.00 | 226.00 | 236.50 | 213.70 | 143454 | -2.60% |
| 31 Oct 2022 | 222.80 | 223.20 | 227.80 | 220.10 | 28075 | -1.02% |
| 28 Oct 2022 | 225.10 | 226.90 | 226.90 | 220.90 | 24723 | 0.60% |
| 27 Oct 2022 | 223.75 | 230.90 | 230.90 | 222.30 | 21661 | -0.80% |
| 25 Oct 2022 | 225.55 | 232.40 | 232.40 | 224.50 | 39061 | -1.18% |
| 24 Oct 2022 | 228.25 | 232.00 | 233.40 | 223.00 | 52977 | 0.46% |
| 21 Oct 2022 | 227.20 | 230.50 | 230.50 | 223.15 | 35246 | -0.39% |
| 20 Oct 2022 | 228.10 | 229.00 | 233.70 | 226.05 | 28722 | -1.00% |
| 19 Oct 2022 | 230.40 | 243.35 | 243.50 | 228.45 | 72610 | -4.60% |
| 18 Oct 2022 | 241.50 | 249.00 | 253.65 | 240.00 | 120853 | -2.29% |
| 17 Oct 2022 | 247.15 | 233.90 | 254.00 | 231.40 | 263367 | 6.12% |
| 14 Oct 2022 | 232.90 | 225.40 | 238.50 | 221.05 | 196322 | 5.03% |
| 13 Oct 2022 | 221.75 | 220.50 | 223.80 | 216.55 | 18252 | 0.57% |
| 12 Oct 2022 | 220.50 | 223.75 | 223.75 | 218.00 | 23768 | -1.72% |
| 11 Oct 2022 | 224.35 | 219.90 | 229.30 | 214.05 | 47719 | 2.23% |
| 10 Oct 2022 | 219.45 | 230.90 | 230.90 | 217.80 | 33157 | -3.75% |
| 07 Oct 2022 | 228.00 | 233.90 | 233.90 | 223.40 | 26619 | -0.76% |
| 06 Oct 2022 | 229.75 | 230.00 | 238.90 | 227.40 | 63818 | 1.08% |
| 04 Oct 2022 | 227.30 | 225.90 | 230.90 | 223.15 | 40967 | 3.13% |
| 03 Oct 2022 | 220.40 | 225.90 | 228.45 | 220.00 | 31228 | -2.26% |
| 30 Sep 2022 | 225.50 | 221.90 | 239.85 | 220.80 | 83400 | 2.41% |
| 29 Sep 2022 | 220.20 | 228.80 | 234.30 | 217.75 | 41143 | -2.93% |
| 28 Sep 2022 | 226.85 | 224.00 | 231.45 | 222.85 | 29501 | -1.18% |
| 27 Sep 2022 | 229.55 | 225.80 | 244.90 | 217.30 | 70388 | 4.25% |
| 26 Sep 2022 | 220.20 | 234.25 | 235.00 | 211.55 | 153863 | -6.68% |
| 23 Sep 2022 | 235.95 | 246.40 | 253.00 | 234.20 | 81814 | -3.75% |
| 22 Sep 2022 | 245.15 | 246.20 | 246.20 | 238.05 | 71625 | -0.75% |
| 21 Sep 2022 | 247.00 | 238.90 | 255.00 | 225.50 | 283994 | 6.21% |
| 20 Sep 2022 | 232.55 | 232.95 | 238.00 | 223.00 | 95570 | 1.15% |
| 19 Sep 2022 | 229.90 | 239.00 | 239.55 | 228.50 | 83711 | -3.97% |
| 16 Sep 2022 | 239.40 | 247.80 | 247.80 | 225.00 | 202498 | -2.43% |
| 15 Sep 2022 | 245.35 | 248.75 | 249.00 | 243.60 | 70294 | -0.39% |
| 14 Sep 2022 | 246.30 | 247.00 | 253.00 | 241.90 | 101310 | -2.22% |
| 13 Sep 2022 | 251.90 | 248.40 | 255.00 | 244.90 | 169661 | 2.11% |
| 12 Sep 2022 | 246.70 | 255.00 | 256.00 | 243.00 | 298092 | -1.75% |
| 09 Sep 2022 | 251.10 | 226.05 | 259.00 | 218.60 | 1194811 | 12.40% |
| 08 Sep 2022 | 223.40 | 225.50 | 228.05 | 222.00 | 100953 | 0.36% |
| 07 Sep 2022 | 222.60 | 222.85 | 232.00 | 218.20 | 177742 | -0.60% |
| 06 Sep 2022 | 223.95 | 217.90 | 225.90 | 209.10 | 199791 | 3.78% |
| 05 Sep 2022 | 215.80 | 230.00 | 230.00 | 215.00 | 197001 | -2.92% |
| 02 Sep 2022 | 222.30 | 222.45 | 229.00 | 208.40 | 234493 | 0.91% |
| 01 Sep 2022 | 220.30 | 219.90 | 227.00 | 215.00 | 196099 | 0.73% |
| 30 Aug 2022 | 218.70 | 218.70 | 225.50 | 216.35 | 362458 | 2.03% |
| 29 Aug 2022 | 214.35 | 201.00 | 218.35 | 196.10 | 953278 | 5.20% |
| 26 Aug 2022 | 203.75 | 192.90 | 215.00 | 185.35 | 897859 | 8.44% |
| 25 Aug 2022 | 187.90 | 194.70 | 194.85 | 186.25 | 70131 | -1.78% |
| 24 Aug 2022 | 191.30 | 194.60 | 195.00 | 188.50 | 166865 | -0.03% |
| 23 Aug 2022 | 191.35 | 194.60 | 197.95 | 188.10 | 83551 | -1.54% |
| 22 Aug 2022 | 194.35 | 196.80 | 200.05 | 191.00 | 133322 | -0.89% |
| 19 Aug 2022 | 196.10 | 194.70 | 201.00 | 184.00 | 245168 | 2.16% |
| 18 Aug 2022 | 191.95 | 186.55 | 195.00 | 178.90 | 267124 | 4.98% |
| 17 Aug 2022 | 182.85 | 184.10 | 184.50 | 179.50 | 120044 | 0.22% |
| 16 Aug 2022 | 182.45 | 177.00 | 199.00 | 176.00 | 256296 | 2.67% |
| 12 Aug 2022 | 177.70 | 179.60 | 183.00 | 176.60 | 60035 | 0.06% |
| 11 Aug 2022 | 177.60 | 184.90 | 187.20 | 176.00 | 96444 | -0.59% |
| 10 Aug 2022 | 178.65 | 178.90 | 179.45 | 175.50 | 91961 | 0.96% |
| 08 Aug 2022 | 176.95 | 174.95 | 185.95 | 172.05 | 103840 | -0.23% |
| 05 Aug 2022 | 177.35 | 162.45 | 187.85 | 161.05 | 643134 | 9.24% |
| 04 Aug 2022 | 162.35 | 161.90 | 167.90 | 159.10 | 45142 | 0.43% |
| 03 Aug 2022 | 161.65 | 164.80 | 166.50 | 160.20 | 87883 | -1.37% |
| 02 Aug 2022 | 163.90 | 164.50 | 170.70 | 160.85 | 79310 | 0.68% |
| 01 Aug 2022 | 162.80 | 160.00 | 165.50 | 160.00 | 46949 | 2.07% |
| 29 Jul 2022 | 159.50 | 166.00 | 166.15 | 151.05 | 145541 | -2.65% |
| 28 Jul 2022 | 163.85 | 170.80 | 170.90 | 162.05 | 136733 | -3.45% |
| 27 Jul 2022 | 169.70 | 143.35 | 172.05 | 143.35 | 771264 | 18.34% |
| 26 Jul 2022 | 143.40 | 143.50 | 148.05 | 138.40 | 59933 | -1.81% |
| 25 Jul 2022 | 146.05 | 146.00 | 167.35 | 143.05 | 253212 | 0.07% |
| 22 Jul 2022 | 145.95 | 145.45 | 146.50 | 137.70 | 117497 | 0.86% |
| 21 Jul 2022 | 144.70 | 141.20 | 150.60 | 141.20 | 96392 | 0.03% |
| 20 Jul 2022 | 144.65 | 147.00 | 147.80 | 144.50 | 101355 | -1.30% |
| 19 Jul 2022 | 146.55 | 144.80 | 149.90 | 140.15 | 136652 | 3.83% |
| 18 Jul 2022 | 141.15 | 140.90 | 145.00 | 139.00 | 156707 | 1.95% |
| 15 Jul 2022 | 138.45 | 138.45 | 140.15 | 135.40 | 83452 | 1.06% |
| 14 Jul 2022 | 137.00 | 141.95 | 141.95 | 133.10 | 89692 | -0.83% |
| 13 Jul 2022 | 138.15 | 137.85 | 140.95 | 137.85 | 68657 | 0.22% |
| 12 Jul 2022 | 137.85 | 142.00 | 145.90 | 136.00 | 76537 | -2.89% |
| 11 Jul 2022 | 141.95 | 142.00 | 143.65 | 140.95 | 73273 | -1.53% |
| 08 Jul 2022 | 144.15 | 137.55 | 150.40 | 137.55 | 319132 | 1.73% |
| 07 Jul 2022 | 141.70 | 129.00 | 147.00 | 127.85 | 279117 | 12.19% |
| 06 Jul 2022 | 126.30 | 125.75 | 128.70 | 122.35 | 62982 | 2.02% |
| 05 Jul 2022 | 123.80 | 126.90 | 128.05 | 122.65 | 60704 | -0.08% |
| 04 Jul 2022 | 123.90 | 126.00 | 129.35 | 121.80 | 78939 | -3.43% |
| 01 Jul 2022 | 128.30 | 131.90 | 132.50 | 126.45 | 65430 | -3.46% |
| 30 Jun 2022 | 132.90 | 131.00 | 134.90 | 122.65 | 107029 | 3.38% |
| 29 Jun 2022 | 128.55 | 122.60 | 129.90 | 120.00 | 100399 | 4.00% |
| 28 Jun 2022 | 123.60 | 130.80 | 131.70 | 120.10 | 112396 | -6.22% |
| 27 Jun 2022 | 131.80 | 122.50 | 139.70 | 122.50 | 151746 | 7.59% |
| 24 Jun 2022 | 122.50 | 123.85 | 125.00 | 121.25 | 75148 | -1.09% |
| 23 Jun 2022 | 123.85 | 122.95 | 128.75 | 120.00 | 98204 | 2.23% |
| 22 Jun 2022 | 121.15 | 121.00 | 121.95 | 118.05 | 75598 | 0.12% |
| 21 Jun 2022 | 121.00 | 129.00 | 129.05 | 116.20 | 188191 | -8.12% |
| 20 Jun 2022 | 131.70 | 130.00 | 138.00 | 122.15 | 340551 | 10.63% |
| 17 Jun 2022 | 119.05 | 114.75 | 127.50 | 100.05 | 353656 | 12.05% |
| 16 Jun 2022 | 106.25 | 116.00 | 118.90 | 100.20 | 146535 | -3.54% |
| 15 Jun 2022 | 110.15 | 119.65 | 119.65 | 108.50 | 77695 | -4.63% |
| 14 Jun 2022 | 115.50 | 116.35 | 122.00 | 115.00 | 71676 | -1.53% |
| 13 Jun 2022 | 117.30 | 126.75 | 126.75 | 114.00 | 115985 | -7.46% |
| 10 Jun 2022 | 126.75 | 127.40 | 127.40 | 124.65 | 61379 | -0.55% |
| 09 Jun 2022 | 127.45 | 134.00 | 134.00 | 125.25 | 75538 | -3.01% |
| 08 Jun 2022 | 131.40 | 128.10 | 133.80 | 127.00 | 67967 | 2.86% |
| 07 Jun 2022 | 127.75 | 134.00 | 135.55 | 122.40 | 104564 | -5.02% |
| 06 Jun 2022 | 134.50 | 136.30 | 138.60 | 131.10 | 71973 | -1.54% |
| 03 Jun 2022 | 136.60 | 133.00 | 139.80 | 133.00 | 71144 | 0.55% |
| 02 Jun 2022 | 135.85 | 137.00 | 138.35 | 135.10 | 60946 | -0.95% |
| 01 Jun 2022 | 137.15 | 136.90 | 140.65 | 136.40 | 58589 | -0.72% |
| 31 May 2022 | 138.15 | 135.00 | 138.95 | 131.90 | 117992 | 3.06% |
| 30 May 2022 | 134.05 | 128.10 | 134.25 | 126.05 | 85590 | 4.81% |
| 27 May 2022 | 127.90 | 129.00 | 132.55 | 126.60 | 76154 | 0.63% |
| 26 May 2022 | 127.10 | 134.95 | 134.95 | 123.75 | 82465 | -2.42% |
| 25 May 2022 | 130.25 | 133.05 | 135.00 | 129.15 | 74105 | -3.52% |
| 24 May 2022 | 135.00 | 137.45 | 138.00 | 134.05 | 100612 | -1.06% |
| 23 May 2022 | 136.45 | 139.90 | 140.00 | 134.00 | 66971 | 0.33% |
| 20 May 2022 | 136.00 | 140.00 | 143.35 | 130.65 | 91727 | -0.87% |
| 19 May 2022 | 137.20 | 140.05 | 140.10 | 136.25 | 94459 | -4.32% |
| 18 May 2022 | 143.40 | 138.60 | 143.40 | 133.15 | 108428 | 4.98% |
| 17 May 2022 | 136.60 | 130.00 | 137.80 | 130.00 | 80946 | 3.48% |
| 16 May 2022 | 132.00 | 132.85 | 134.00 | 129.10 | 87856 | 2.52% |
| 13 May 2022 | 128.75 | 132.10 | 135.75 | 124.20 | 88428 | -0.92% |
| 12 May 2022 | 129.95 | 125.35 | 132.00 | 124.75 | 69626 | -1.03% |
| 11 May 2022 | 131.30 | 138.90 | 138.90 | 129.60 | 100118 | -3.74% |
| 10 May 2022 | 136.40 | 136.55 | 143.85 | 135.40 | 80494 | -4.28% |
| 09 May 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 8236 | -4.97% |
| 06 May 2022 | 149.95 | 143.00 | 152.20 | 142.90 | 81231 | 2.18% |
| 05 May 2022 | 146.75 | 151.00 | 152.00 | 143.25 | 84550 | -1.38% |
| 04 May 2022 | 148.80 | 148.00 | 163.00 | 148.00 | 86163 | -4.15% |
| 02 May 2022 | 155.25 | 156.05 | 160.00 | 153.55 | 72495 | -3.30% |
| 29 Apr 2022 | 160.55 | 166.85 | 166.85 | 156.15 | 84295 | -0.86% |
| 28 Apr 2022 | 161.95 | 176.40 | 176.40 | 161.80 | 110781 | -4.90% |
| 27 Apr 2022 | 170.30 | 164.10 | 172.55 | 159.10 | 178128 | 3.62% |
| 26 Apr 2022 | 164.35 | 163.00 | 165.40 | 153.90 | 112856 | 3.43% |
| 25 Apr 2022 | 158.90 | 159.80 | 160.50 | 153.75 | 78541 | -0.59% |
| 22 Apr 2022 | 159.85 | 163.00 | 163.00 | 155.30 | 99131 | 0.57% |
| 21 Apr 2022 | 158.95 | 150.15 | 158.95 | 150.10 | 94120 | 4.99% |
| 20 Apr 2022 | 151.40 | 164.00 | 164.00 | 150.10 | 98937 | -4.12% |
| 19 Apr 2022 | 157.90 | 167.80 | 169.65 | 153.55 | 86353 | -2.29% |
| 18 Apr 2022 | 161.60 | 154.90 | 163.10 | 153.50 | 56090 | 4.02% |
| 13 Apr 2022 | 155.35 | 154.10 | 162.30 | 154.10 | 113973 | 0.49% |
| 12 Apr 2022 | 154.60 | 152.50 | 154.60 | 149.75 | 247885 | 4.99% |
| 11 Apr 2022 | 147.25 | 142.00 | 147.25 | 141.95 | 281892 | 4.99% |
| 08 Apr 2022 | 140.25 | 130.00 | 140.70 | 130.00 | 88983 | 4.66% |
| 07 Apr 2022 | 134.00 | 139.05 | 142.05 | 132.90 | 105003 | -4.18% |
| 06 Apr 2022 | 139.85 | 137.10 | 142.35 | 137.10 | 128761 | 2.01% |
| 05 Apr 2022 | 137.10 | 141.50 | 141.50 | 136.00 | 91952 | -0.58% |
| 04 Apr 2022 | 137.90 | 142.90 | 142.90 | 135.50 | 124009 | 1.10% |
| 01 Apr 2022 | 136.40 | 131.00 | 137.80 | 131.00 | 125450 | 3.92% |
| 31 Mar 2022 | 131.25 | 128.00 | 131.85 | 125.00 | 245772 | 4.50% |
| 30 Mar 2022 | 125.60 | 122.20 | 125.75 | 119.45 | 159273 | 4.84% |
| 29 Mar 2022 | 119.80 | 125.20 | 128.00 | 118.95 | 255470 | -4.27% |
| 28 Mar 2022 | 125.15 | 114.35 | 125.85 | 113.95 | 212380 | 4.38% |
| 25 Mar 2022 | 119.90 | 129.85 | 129.85 | 119.90 | 79505 | -4.99% |
| 24 Mar 2022 | 126.20 | 131.75 | 131.75 | 125.50 | 138337 | -2.51% |
| 23 Mar 2022 | 129.45 | 132.85 | 132.85 | 127.05 | 161486 | -0.80% |
| 22 Mar 2022 | 130.50 | 129.20 | 131.00 | 124.30 | 159506 | 1.01% |
| 21 Mar 2022 | 129.20 | 134.90 | 134.90 | 128.05 | 192053 | -0.50% |
| 17 Mar 2022 | 129.85 | 124.45 | 130.00 | 123.25 | 181916 | 4.84% |
| 16 Mar 2022 | 123.85 | 133.00 | 133.05 | 122.55 | 194946 | -3.96% |
| 15 Mar 2022 | 128.95 | 135.80 | 137.55 | 126.55 | 207830 | -2.57% |
| 14 Mar 2022 | 132.35 | 140.90 | 140.90 | 132.35 | 153041 | -4.99% |
| 11 Mar 2022 | 139.30 | 139.30 | 139.30 | 127.10 | 110292 | 4.97% |
| 10 Mar 2022 | 132.70 | 132.70 | 132.70 | 132.70 | 1972 | 4.98% |
| 09 Mar 2022 | 126.40 | 124.25 | 126.40 | 121.00 | 71634 | 4.98% |
| 08 Mar 2022 | 120.40 | 121.25 | 131.95 | 119.70 | 271383 | -4.44% |
| 07 Mar 2022 | 126.00 | 136.00 | 137.95 | 126.00 | 179293 | -10.00% |
| 04 Mar 2022 | 140.00 | 150.10 | 150.75 | 137.25 | 383156 | -6.73% |
| 03 Mar 2022 | 150.10 | 155.00 | 158.30 | 145.35 | 305688 | -3.07% |
| 02 Mar 2022 | 154.85 | 162.30 | 166.85 | 152.10 | 293832 | -6.49% |
| 28 Feb 2022 | 165.60 | 163.95 | 169.00 | 156.95 | 206580 | 1.01% |
| 25 Feb 2022 | 163.95 | 157.00 | 169.00 | 156.10 | 238703 | 6.36% |
| 24 Feb 2022 | 154.15 | 163.15 | 164.80 | 152.80 | 233876 | -8.54% |
| 23 Feb 2022 | 168.55 | 170.60 | 170.90 | 162.10 | 254427 | 2.31% |
| 22 Feb 2022 | 164.75 | 170.00 | 171.95 | 162.05 | 241084 | -5.37% |
| 21 Feb 2022 | 174.10 | 179.50 | 180.70 | 172.20 | 214261 | -3.89% |
| 18 Feb 2022 | 181.15 | 180.00 | 195.00 | 180.00 | 158590 | 0.58% |
| 17 Feb 2022 | 180.10 | 179.85 | 181.00 | 178.25 | 117435 | 0.36% |
| 16 Feb 2022 | 179.45 | 180.20 | 184.20 | 176.55 | 143933 | -0.42% |
| 15 Feb 2022 | 180.20 | 174.00 | 182.00 | 173.30 | 163505 | 1.41% |
| 14 Feb 2022 | 177.70 | 177.00 | 180.00 | 170.20 | 217905 | -3.13% |
| 11 Feb 2022 | 183.45 | 182.10 | 185.55 | 181.05 | 178007 | -1.29% |
| 10 Feb 2022 | 185.85 | 185.50 | 190.05 | 185.10 | 151750 | -1.22% |
| 09 Feb 2022 | 188.15 | 185.95 | 198.00 | 185.05 | 284730 | 2.28% |
| 08 Feb 2022 | 183.95 | 183.10 | 185.00 | 177.90 | 176973 | 0.46% |
| 07 Feb 2022 | 183.10 | 184.95 | 184.95 | 180.05 | 180493 | 0.38% |
| 04 Feb 2022 | 182.40 | 182.05 | 187.00 | 180.20 | 196080 | -0.73% |
| 03 Feb 2022 | 183.75 | 183.80 | 187.00 | 180.00 | 173084 | 0.05% |
| 02 Feb 2022 | 183.65 | 179.65 | 187.00 | 175.00 | 421182 | 3.41% |
| 01 Feb 2022 | 177.60 | 178.00 | 179.55 | 175.30 | 184407 | -0.22% |
| 31 Jan 2022 | 178.00 | 181.65 | 181.65 | 175.10 | 155880 | 0.94% |
| 28 Jan 2022 | 176.35 | 175.20 | 177.85 | 171.45 | 177999 | 1.91% |
| 27 Jan 2022 | 173.05 | 170.25 | 175.85 | 170.05 | 169239 | -0.86% |
| 25 Jan 2022 | 174.55 | 172.00 | 176.90 | 166.55 | 205674 | 0.49% |
| 24 Jan 2022 | 173.70 | 179.00 | 179.00 | 167.00 | 231737 | -2.63% |
| 21 Jan 2022 | 178.40 | 176.90 | 180.70 | 175.10 | 165479 | 1.88% |
| 20 Jan 2022 | 175.10 | 179.80 | 179.80 | 174.05 | 152825 | -0.45% |
| 19 Jan 2022 | 175.90 | 178.40 | 182.00 | 174.20 | 151366 | -1.40% |
| 18 Jan 2022 | 178.40 | 186.00 | 188.00 | 176.00 | 155778 | -3.52% |
| 17 Jan 2022 | 184.90 | 185.05 | 186.20 | 180.75 | 148813 | -0.08% |
| 14 Jan 2022 | 185.05 | 182.30 | 187.00 | 178.50 | 177750 | 1.51% |
| 13 Jan 2022 | 182.30 | 188.00 | 188.00 | 181.15 | 211646 | -1.73% |
| 12 Jan 2022 | 185.50 | 186.50 | 188.50 | 184.50 | 257116 | 0.54% |
| 11 Jan 2022 | 184.50 | 179.60 | 186.95 | 178.00 | 222279 | 2.73% |
| 10 Jan 2022 | 179.60 | 179.00 | 183.50 | 176.00 | 324332 | -0.31% |
| 07 Jan 2022 | 180.15 | 188.50 | 188.70 | 178.15 | 219890 | -2.15% |
| 06 Jan 2022 | 184.10 | 180.00 | 189.15 | 180.00 | 295881 | 3.95% |
| 05 Jan 2022 | 177.10 | 177.00 | 178.80 | 174.55 | 211855 | -0.78% |
| 04 Jan 2022 | 178.50 | 182.00 | 182.00 | 174.75 | 546130 | 0.25% |
| 03 Jan 2022 | 178.05 | 172.80 | 179.50 | 172.00 | 417926 | 3.73% |
| 31 Dec 2021 | 171.65 | 169.10 | 174.80 | 168.00 | 172482 | 0.41% |
| 30 Dec 2021 | 170.95 | 175.80 | 175.80 | 168.25 | 142959 | -1.10% |
| 29 Dec 2021 | 172.85 | 172.80 | 175.15 | 172.10 | 161768 | 1.17% |
| 28 Dec 2021 | 170.85 | 167.75 | 172.70 | 167.00 | 175704 | 0.68% |
| 27 Dec 2021 | 169.70 | 167.00 | 172.60 | 165.30 | 136124 | -0.73% |
| 24 Dec 2021 | 170.95 | 162.60 | 173.50 | 162.60 | 288945 | 3.17% |
| 23 Dec 2021 | 165.70 | 169.00 | 171.50 | 164.15 | 249439 | -2.67% |
| 22 Dec 2021 | 170.25 | 170.00 | 174.00 | 165.45 | 166906 | 0.06% |
| 21 Dec 2021 | 170.15 | 176.00 | 176.00 | 166.40 | 141229 | 1.16% |
| 20 Dec 2021 | 168.20 | 171.80 | 175.75 | 163.70 | 257178 | -3.97% |
| 17 Dec 2021 | 175.15 | 176.95 | 176.95 | 171.55 | 190539 | -0.11% |
| 16 Dec 2021 | 175.35 | 180.00 | 180.55 | 172.10 | 211185 | -0.71% |
| 15 Dec 2021 | 176.60 | 176.10 | 179.65 | 176.05 | 180310 | -2.40% |
| 14 Dec 2021 | 180.95 | 186.00 | 188.80 | 178.00 | 182613 | -4.18% |
| 13 Dec 2021 | 188.85 | 192.00 | 192.40 | 186.00 | 171025 | -1.18% |
| 10 Dec 2021 | 191.10 | 192.00 | 195.50 | 190.00 | 176306 | -0.21% |
| 09 Dec 2021 | 191.50 | 204.50 | 204.50 | 190.00 | 232963 | -3.84% |
| 08 Dec 2021 | 199.15 | 192.00 | 202.00 | 191.55 | 354193 | 4.84% |
| 07 Dec 2021 | 189.95 | 188.60 | 195.55 | 185.00 | 224932 | 1.63% |
| 06 Dec 2021 | 186.90 | 192.90 | 192.90 | 185.00 | 147433 | -0.03% |
| 03 Dec 2021 | 186.95 | 186.55 | 197.00 | 185.00 | 355901 | 0.21% |
| 02 Dec 2021 | 186.55 | 180.00 | 187.90 | 180.00 | 228272 | 3.47% |
| 01 Dec 2021 | 180.30 | 171.00 | 182.90 | 171.00 | 266873 | 4.64% |
| 30 Nov 2021 | 172.30 | 181.80 | 181.80 | 169.00 | 196249 | -2.32% |
| 29 Nov 2021 | 176.40 | 175.00 | 181.30 | 171.00 | 212437 | -1.64% |
| 26 Nov 2021 | 179.35 | 185.25 | 189.45 | 176.10 | 320902 | -4.32% |
| 25 Nov 2021 | 187.45 | 180.00 | 189.55 | 175.10 | 548053 | 5.19% |
| 24 Nov 2021 | 178.20 | 170.75 | 179.45 | 167.55 | 469853 | 3.15% |
| 23 Nov 2021 | 172.75 | 172.00 | 175.65 | 170.65 | 155580 | -1.23% |
| 22 Nov 2021 | 174.90 | 176.15 | 178.15 | 160.00 | 278041 | -0.71% |
| 18 Nov 2021 | 176.15 | 179.00 | 179.80 | 174.00 | 342747 | -0.62% |
| 17 Nov 2021 | 177.25 | 174.00 | 180.85 | 173.85 | 352186 | 3.26% |
| 16 Nov 2021 | 171.65 | 178.95 | 178.95 | 170.20 | 198642 | -2.50% |
| 15 Nov 2021 | 176.05 | 182.50 | 182.50 | 175.00 | 175109 | -2.38% |
| 12 Nov 2021 | 180.35 | 178.95 | 180.80 | 173.40 | 197632 | 2.85% |
| 11 Nov 2021 | 175.35 | 177.00 | 180.75 | 174.00 | 184579 | -1.60% |
| 10 Nov 2021 | 178.20 | 178.90 | 179.00 | 176.00 | 184563 | 0.65% |
| 09 Nov 2021 | 177.05 | 181.00 | 181.00 | 176.50 | 139207 | -0.70% |
| 08 Nov 2021 | 178.30 | 184.00 | 184.95 | 173.30 | 193632 | -2.73% |
| 04 Nov 2021 | 183.30 | 183.90 | 184.70 | 182.30 | 52954 | 1.13% |
| 03 Nov 2021 | 181.25 | 183.95 | 183.95 | 178.05 | 188409 | -0.06% |
| 02 Nov 2021 | 181.35 | 179.00 | 182.95 | 175.15 | 236307 | 2.37% |
| 01 Nov 2021 | 177.15 | 179.90 | 179.90 | 175.00 | 182553 | 1.17% |
| 29 Oct 2021 | 175.10 | 177.00 | 177.05 | 167.05 | 193940 | -0.65% |
| 28 Oct 2021 | 176.25 | 181.05 | 181.05 | 171.95 | 244934 | -1.40% |
| 27 Oct 2021 | 178.75 | 178.85 | 181.00 | 176.35 | 213684 | 2.61% |
| 26 Oct 2021 | 174.20 | 169.00 | 175.00 | 165.25 | 248530 | 5.00% |
| 25 Oct 2021 | 165.90 | 159.90 | 168.00 | 153.00 | 371226 | 3.14% |
| 22 Oct 2021 | 160.85 | 174.25 | 176.70 | 156.10 | 349005 | -5.35% |
| 21 Oct 2021 | 169.95 | 174.50 | 177.95 | 167.00 | 214385 | 0.80% |
| 20 Oct 2021 | 168.60 | 175.20 | 181.00 | 166.10 | 267712 | -3.49% |
| 19 Oct 2021 | 174.70 | 173.50 | 191.00 | 170.50 | 189248 | 0.17% |
| 18 Oct 2021 | 174.40 | 172.00 | 175.00 | 166.05 | 107714 | 3.72% |
| 14 Oct 2021 | 168.15 | 168.85 | 170.90 | 166.05 | 64438 | -0.44% |
| 13 Oct 2021 | 168.90 | 177.50 | 178.90 | 167.00 | 159324 | -3.87% |
| 12 Oct 2021 | 175.70 | 182.00 | 182.00 | 173.60 | 74254 | -0.28% |
| 11 Oct 2021 | 176.20 | 173.00 | 180.00 | 171.00 | 161432 | 1.56% |
| 08 Oct 2021 | 173.50 | 172.55 | 174.60 | 165.00 | 126491 | -0.89% |
| 07 Oct 2021 | 175.05 | 179.00 | 183.90 | 172.90 | 398427 | 2.34% |
| 06 Oct 2021 | 171.05 | 166.00 | 176.00 | 164.50 | 733462 | 6.04% |
| 05 Oct 2021 | 161.30 | 148.60 | 163.45 | 146.95 | 494431 | 8.55% |
| 04 Oct 2021 | 148.60 | 146.50 | 154.00 | 146.50 | 138395 | 0.30% |
| 01 Oct 2021 | 148.15 | 150.00 | 151.00 | 145.00 | 82755 | -0.44% |
| 30 Sep 2021 | 148.80 | 151.00 | 154.40 | 146.40 | 111988 | -0.27% |
| 29 Sep 2021 | 149.20 | 151.25 | 154.05 | 146.50 | 206425 | -1.13% |
| 28 Sep 2021 | 150.90 | 151.00 | 152.40 | 141.00 | 186186 | 2.48% |
| 27 Sep 2021 | 147.25 | 145.65 | 150.15 | 143.50 | 113092 | 2.19% |
| 24 Sep 2021 | 144.10 | 149.55 | 156.00 | 142.15 | 658726 | -3.64% |
| 23 Sep 2021 | 149.55 | 150.95 | 154.80 | 143.30 | 242883 | 1.49% |
| 22 Sep 2021 | 147.35 | 140.50 | 152.15 | 140.50 | 507749 | 6.51% |
| 21 Sep 2021 | 138.35 | 136.00 | 139.40 | 135.25 | 104777 | 1.62% |
| 20 Sep 2021 | 136.15 | 136.00 | 148.50 | 131.10 | 600945 | 0.85% |
| 17 Sep 2021 | 135.00 | 132.00 | 136.30 | 125.00 | 399100 | 7.78% |
| 16 Sep 2021 | 125.25 | 127.00 | 133.00 | 121.50 | 176479 | 0.56% |
| 15 Sep 2021 | 124.55 | 123.95 | 125.60 | 122.70 | 128865 | 1.14% |
| 14 Sep 2021 | 123.15 | 119.05 | 124.00 | 118.50 | 98383 | 3.44% |
| 13 Sep 2021 | 119.05 | 118.60 | 123.10 | 117.55 | 95900 | -2.42% |
| 09 Sep 2021 | 122.00 | 124.20 | 127.50 | 120.00 | 100058 | -1.77% |
| 08 Sep 2021 | 124.20 | 129.50 | 133.90 | 118.00 | 355281 | -0.28% |
| 07 Sep 2021 | 124.55 | 116.35 | 126.95 | 113.70 | 252062 | 6.50% |
| 06 Sep 2021 | 116.95 | 112.25 | 121.00 | 112.00 | 184098 | 4.19% |
| 03 Sep 2021 | 112.25 | 112.75 | 113.90 | 108.45 | 99349 | 0.76% |
| 02 Sep 2021 | 111.40 | 111.45 | 116.40 | 109.10 | 97923 | 1.97% |
| 01 Sep 2021 | 109.25 | 109.00 | 111.75 | 102.80 | 100698 | -1.00% |
| 31 Aug 2021 | 110.35 | 110.35 | 112.20 | 109.10 | 98773 | -0.18% |
| 30 Aug 2021 | 110.55 | 109.95 | 112.45 | 109.00 | 99797 | 1.05% |
| 27 Aug 2021 | 109.40 | 111.95 | 111.95 | 108.05 | 108638 | -0.59% |
| 26 Aug 2021 | 110.05 | 109.45 | 112.85 | 108.15 | 103663 | 0.46% |
| 25 Aug 2021 | 109.55 | 108.90 | 114.90 | 108.65 | 101100 | 0.00% |
| 24 Aug 2021 | 109.55 | 109.00 | 115.50 | 103.35 | 140876 | 1.15% |
| 23 Aug 2021 | 108.30 | 114.90 | 114.90 | 105.05 | 101090 | -1.63% |
| 20 Aug 2021 | 110.10 | 112.95 | 115.90 | 107.85 | 109024 | -4.63% |
| 18 Aug 2021 | 115.45 | 116.55 | 119.80 | 109.20 | 72454 | -2.12% |
| 17 Aug 2021 | 117.95 | 118.05 | 119.40 | 115.00 | 142791 | -0.34% |
| 16 Aug 2021 | 118.35 | 120.65 | 123.85 | 117.65 | 89821 | -1.91% |
| 13 Aug 2021 | 120.65 | 120.25 | 124.80 | 118.45 | 79483 | -1.63% |
| 12 Aug 2021 | 122.65 | 128.95 | 129.00 | 119.00 | 187576 | -2.66% |
| 11 Aug 2021 | 126.00 | 120.00 | 127.50 | 105.25 | 249673 | 8.67% |
| 10 Aug 2021 | 115.95 | 131.90 | 131.95 | 114.30 | 146574 | -8.70% |
| 09 Aug 2021 | 127.00 | 123.50 | 130.00 | 123.05 | 215845 | 3.34% |
| 06 Aug 2021 | 122.90 | 119.95 | 123.50 | 110.90 | 329259 | 8.09% |
| 05 Aug 2021 | 113.70 | 117.45 | 117.45 | 107.00 | 227368 | 1.61% |
| 04 Aug 2021 | 111.90 | 111.90 | 111.90 | 111.90 | 25549 | 4.97% |
| 03 Aug 2021 | 106.60 | 106.60 | 106.60 | 106.60 | 29007 | 4.97% |
| 02 Aug 2021 | 101.55 | 101.55 | 101.55 | 100.05 | 119344 | 4.96% |
| 30 Jul 2021 | 96.75 | 92.95 | 96.90 | 92.05 | 189912 | 4.82% |
| 29 Jul 2021 | 92.30 | 91.80 | 93.55 | 91.60 | 155260 | 0.54% |
| 28 Jul 2021 | 91.80 | 91.90 | 92.00 | 90.50 | 76745 | -0.22% |
| 27 Jul 2021 | 92.00 | 92.00 | 92.95 | 91.45 | 109884 | 0.11% |
| 26 Jul 2021 | 91.90 | 94.75 | 94.75 | 91.50 | 136557 | -0.11% |
| 23 Jul 2021 | 92.00 | 91.50 | 92.95 | 91.40 | 89577 | 0.60% |
| 22 Jul 2021 | 91.45 | 95.00 | 95.00 | 90.80 | 139801 | -0.60% |
| 20 Jul 2021 | 92.00 | 94.85 | 94.85 | 91.25 | 80991 | 0.00% |
| 19 Jul 2021 | 92.00 | 91.75 | 93.90 | 91.70 | 73139 | 0.27% |
| 16 Jul 2021 | 91.75 | 92.10 | 94.80 | 91.20 | 61466 | -0.38% |
| 15 Jul 2021 | 92.10 | 92.00 | 94.15 | 90.00 | 61310 | 0.11% |
| 14 Jul 2021 | 92.00 | 91.70 | 95.00 | 91.00 | 20209 | 0.11% |
| 13 Jul 2021 | 91.90 | 91.80 | 95.90 | 91.50 | 40566 | -0.05% |
| 12 Jul 2021 | 91.95 | 91.70 | 92.05 | 90.00 | 40492 | 0.16% |
| 09 Jul 2021 | 91.80 | 92.60 | 93.75 | 90.05 | 19930 | -0.92% |
| 08 Jul 2021 | 92.65 | 95.20 | 95.20 | 90.10 | 8876 | -0.70% |
| 07 Jul 2021 | 93.30 | 93.95 | 93.95 | 92.00 | 11623 | -0.69% |
| 06 Jul 2021 | 93.95 | 93.00 | 95.90 | 92.75 | 9190 | 0.75% |
| 05 Jul 2021 | 93.25 | 92.15 | 93.70 | 91.70 | 19215 | 1.14% |
| 02 Jul 2021 | 92.20 | 92.65 | 93.85 | 91.70 | 13463 | -0.38% |
| 01 Jul 2021 | 92.55 | 93.00 | 93.75 | 92.00 | 21909 | -0.43% |
| 30 Jun 2021 | 92.95 | 93.15 | 94.30 | 91.50 | 12464 | -0.21% |
| 29 Jun 2021 | 93.15 | 95.15 | 95.15 | 93.00 | 17649 | -0.64% |
| 28 Jun 2021 | 93.75 | 93.65 | 96.50 | 93.00 | 14230 | 0.16% |
| 25 Jun 2021 | 93.60 | 94.85 | 96.00 | 91.20 | 20389 | -1.32% |
| 24 Jun 2021 | 94.85 | 94.50 | 96.00 | 90.05 | 17685 | 0.69% |
| 23 Jun 2021 | 94.20 | 94.50 | 94.95 | 92.00 | 24695 | 0.96% |
| 22 Jun 2021 | 93.30 | 91.70 | 93.95 | 88.05 | 19380 | 1.91% |
| 21 Jun 2021 | 91.55 | 91.80 | 92.00 | 88.70 | 17525 | 0.94% |
| 18 Jun 2021 | 90.70 | 93.25 | 93.25 | 85.00 | 39528 | 1.40% |
| 17 Jun 2021 | 89.45 | 92.35 | 92.35 | 88.00 | 17256 | -3.14% |
| 16 Jun 2021 | 92.35 | 96.20 | 98.40 | 91.30 | 41238 | -3.90% |
| 15 Jun 2021 | 96.10 | 93.95 | 98.45 | 89.30 | 46893 | 2.29% |
| 14 Jun 2021 | 93.95 | 99.00 | 101.90 | 93.95 | 40363 | -4.96% |
| 11 Jun 2021 | 98.85 | 98.65 | 103.55 | 93.75 | 57429 | 0.20% |
| 10 Jun 2021 | 98.65 | 106.00 | 106.00 | 97.30 | 55148 | -3.66% |
| 09 Jun 2021 | 102.40 | 102.50 | 102.50 | 97.65 | 96552 | 4.86% |
| 08 Jun 2021 | 97.65 | 97.65 | 97.65 | 97.00 | 26395 | 5.00% |
| 07 Jun 2021 | 93.00 | 93.00 | 93.00 | 92.90 | 20860 | 4.97% |
| 04 Jun 2021 | 88.60 | 84.40 | 88.60 | 84.40 | 69670 | 4.98% |
| 03 Jun 2021 | 84.40 | 83.30 | 86.90 | 83.30 | 32597 | 1.32% |
| 02 Jun 2021 | 83.30 | 80.35 | 83.70 | 80.35 | 28356 | 3.93% |
| 01 Jun 2021 | 80.15 | 77.65 | 80.60 | 77.65 | 34041 | 3.09% |
| 31 May 2021 | 77.75 | 74.45 | 78.00 | 70.80 | 49319 | 4.43% |
| 28 May 2021 | 74.45 | 73.10 | 75.50 | 72.90 | 14830 | 2.13% |
| 27 May 2021 | 72.90 | 70.20 | 72.90 | 70.00 | 13789 | 4.67% |
| 26 May 2021 | 69.65 | 70.65 | 72.30 | 65.80 | 34565 | 0.58% |
| 25 May 2021 | 69.25 | 67.70 | 69.70 | 66.10 | 7126 | 2.29% |
| 24 May 2021 | 67.70 | 67.35 | 69.80 | 64.15 | 6580 | 0.52% |
| 21 May 2021 | 67.35 | 68.70 | 70.00 | 66.50 | 9128 | -1.97% |
| 20 May 2021 | 68.70 | 70.00 | 70.70 | 68.00 | 7418 | -1.86% |
| 19 May 2021 | 70.00 | 71.85 | 71.85 | 68.15 | 7951 | -0.50% |
| 18 May 2021 | 70.35 | 70.00 | 72.25 | 67.80 | 11723 | 0.50% |
| 17 May 2021 | 70.00 | 69.75 | 71.65 | 68.50 | 9980 | 2.26% |
| 14 May 2021 | 68.45 | 67.85 | 69.50 | 67.85 | 6900 | 5.80% |
| 11 May 2021 | 64.70 | 64.70 | 65.90 | 60.20 | 10112 | 2.94% |
| 10 May 2021 | 62.85 | 61.00 | 63.95 | 60.05 | 23339 | 3.12% |
| 07 May 2021 | 60.95 | 58.05 | 60.95 | 58.00 | 18338 | 5.00% |
| 06 May 2021 | 58.05 | 57.05 | 59.95 | 56.20 | 20320 | -1.86% |
| 05 May 2021 | 59.15 | 58.00 | 61.00 | 58.00 | 16638 | -1.09% |
| 04 May 2021 | 59.80 | 61.00 | 61.90 | 58.55 | 35788 | -1.97% |
| 03 May 2021 | 61.00 | 61.95 | 63.10 | 58.85 | 17807 | -1.45% |
| 30 Apr 2021 | 61.90 | 60.45 | 62.80 | 57.50 | 29522 | 2.40% |
| 29 Apr 2021 | 60.45 | 57.35 | 62.45 | 57.35 | 4409 | 0.25% |
| 28 Apr 2021 | 60.30 | 64.05 | 64.05 | 59.65 | 24143 | -3.90% |
| 27 Apr 2021 | 62.75 | 60.85 | 66.85 | 60.60 | 36332 | -1.57% |
| 26 Apr 2021 | 63.75 | 59.05 | 64.65 | 58.50 | 125148 | 8.42% |
| 23 Apr 2021 | 58.80 | 64.40 | 64.40 | 57.65 | 71723 | -2.41% |
| 22 Apr 2021 | 60.25 | 52.55 | 60.25 | 52.55 | 53977 | 9.95% |
| 20 Apr 2021 | 54.80 | 52.00 | 56.20 | 52.00 | 88819 | 5.49% |
| 19 Apr 2021 | 51.95 | 52.80 | 52.80 | 49.60 | 85415 | -2.62% |
| 16 Apr 2021 | 53.35 | 55.00 | 57.50 | 49.45 | 289627 | -2.47% |
| 15 Apr 2021 | 54.70 | 45.85 | 54.70 | 43.55 | 386354 | 19.96% |
| 13 Apr 2021 | 45.60 | 42.95 | 49.50 | 39.45 | 270979 | 10.28% |
| 12 Apr 2021 | 41.35 | 42.40 | 43.45 | 40.00 | 113866 | 3.38% |
| 09 Apr 2021 | 40.00 | 37.95 | 42.50 | 37.15 | 125122 | 6.38% |
| 08 Apr 2021 | 37.60 | 36.55 | 38.35 | 36.50 | 37057 | 3.87% |
| 07 Apr 2021 | 36.20 | 35.75 | 36.80 | 35.35 | 25184 | 0.84% |
| 06 Apr 2021 | 35.90 | 34.60 | 36.85 | 34.60 | 33338 | -1.24% |
| 05 Apr 2021 | 36.35 | 34.40 | 36.70 | 34.35 | 24358 | 1.11% |
| 01 Apr 2021 | 35.95 | 37.25 | 37.30 | 35.50 | 25013 | 1.27% |
| 31 Mar 2021 | 35.50 | 37.80 | 38.85 | 34.20 | 54680 | -3.01% |
| 30 Mar 2021 | 36.60 | 34.95 | 37.65 | 34.30 | 61429 | 6.86% |
| 26 Mar 2021 | 34.25 | 34.50 | 34.95 | 33.40 | 39652 | 2.39% |
| 25 Mar 2021 | 33.45 | 33.45 | 34.75 | 33.00 | 27841 | -2.62% |
| 24 Mar 2021 | 34.35 | 34.70 | 34.70 | 33.15 | 24628 | -0.87% |
| 23 Mar 2021 | 34.65 | 34.50 | 36.40 | 33.45 | 36493 | 0.87% |
| 22 Mar 2021 | 34.35 | 32.55 | 35.00 | 32.55 | 35729 | -0.29% |
| 19 Mar 2021 | 34.45 | 36.70 | 36.70 | 33.65 | 43528 | -1.29% |
| 18 Mar 2021 | 34.90 | 35.40 | 36.90 | 34.00 | 34038 | 1.45% |
| 17 Mar 2021 | 34.40 | 36.35 | 37.50 | 34.10 | 65912 | -9.11% |
| 16 Mar 2021 | 37.85 | 38.95 | 38.95 | 37.00 | 29731 | -2.20% |
| 15 Mar 2021 | 38.70 | 39.50 | 39.75 | 34.55 | 27392 | 1.31% |
| 12 Mar 2021 | 38.20 | 37.85 | 38.35 | 37.70 | 32039 | 0.39% |
| 10 Mar 2021 | 38.05 | 38.05 | 38.70 | 37.50 | 27188 | -1.30% |
| 09 Mar 2021 | 38.55 | 37.80 | 38.95 | 37.65 | 60122 | -0.77% |
| 08 Mar 2021 | 38.85 | 38.95 | 39.00 | 37.60 | 29693 | 3.46% |
| 05 Mar 2021 | 37.55 | 39.20 | 39.20 | 37.10 | 13974 | 0.13% |
| 04 Mar 2021 | 37.50 | 38.95 | 39.00 | 37.00 | 26028 | -3.60% |
| 03 Mar 2021 | 38.90 | 40.00 | 40.00 | 38.55 | 29884 | -0.13% |
| 02 Mar 2021 | 38.95 | 38.15 | 41.35 | 38.15 | 34385 | -2.14% |
| 01 Mar 2021 | 39.80 | 39.00 | 41.00 | 39.00 | 15193 | 2.18% |
| 26 Feb 2021 | 38.95 | 38.95 | 39.45 | 37.80 | 40657 | -0.13% |
| 25 Feb 2021 | 39.00 | 39.35 | 39.40 | 38.40 | 27762 | 1.30% |
| 24 Feb 2021 | 38.50 | 38.45 | 39.50 | 37.65 | 13057 | 0.13% |
| 23 Feb 2021 | 38.45 | 39.05 | 39.25 | 38.05 | 23528 | 1.05% |
| 22 Feb 2021 | 38.05 | 39.70 | 39.75 | 38.00 | 29991 | 1.87% |
| 19 Feb 2021 | 37.35 | 41.30 | 41.30 | 36.55 | 20640 | -1.32% |
| 18 Feb 2021 | 37.85 | 37.50 | 38.00 | 37.50 | 19024 | 0.66% |
| 17 Feb 2021 | 37.60 | 38.75 | 38.75 | 37.30 | 21819 | -1.18% |
| 16 Feb 2021 | 38.05 | 38.05 | 40.00 | 38.00 | 31170 | -1.42% |
| 15 Feb 2021 | 38.60 | 40.40 | 40.55 | 38.05 | 19463 | -3.98% |
| 12 Feb 2021 | 40.20 | 41.30 | 41.50 | 37.85 | 22005 | -0.50% |
| 11 Feb 2021 | 40.40 | 40.05 | 41.40 | 39.40 | 16764 | 0.62% |
| 10 Feb 2021 | 40.15 | 43.30 | 43.30 | 38.00 | 21172 | -0.37% |
| 09 Feb 2021 | 40.30 | 41.00 | 42.70 | 39.15 | 52146 | -1.35% |
| 08 Feb 2021 | 40.85 | 37.80 | 41.15 | 36.65 | 118776 | 9.08% |
| 05 Feb 2021 | 37.45 | 36.05 | 38.95 | 35.05 | 16180 | 0.40% |
| 04 Feb 2021 | 37.30 | 36.00 | 38.30 | 36.00 | 20183 | -0.27% |
| 03 Feb 2021 | 37.40 | 37.10 | 38.35 | 37.10 | 21803 | -0.13% |
| 02 Feb 2021 | 37.45 | 39.50 | 39.50 | 36.30 | 17715 | -0.93% |
| 01 Feb 2021 | 37.80 | 38.75 | 38.80 | 36.00 | 18838 | 2.16% |
| 29 Jan 2021 | 37.00 | 38.45 | 38.45 | 36.50 | 9685 | -0.27% |
| 28 Jan 2021 | 37.10 | 38.80 | 38.80 | 36.10 | 22003 | -1.46% |
| 27 Jan 2021 | 37.65 | 40.45 | 40.45 | 36.95 | 52801 | -2.84% |
| 25 Jan 2021 | 38.75 | 38.15 | 40.00 | 38.10 | 8721 | -1.27% |
| 22 Jan 2021 | 39.25 | 40.95 | 41.65 | 38.80 | 13206 | -1.38% |
| 21 Jan 2021 | 39.80 | 41.45 | 41.45 | 39.50 | 10827 | 0.76% |
| 20 Jan 2021 | 39.50 | 41.25 | 41.25 | 39.30 | 9773 | -3.89% |
| 19 Jan 2021 | 41.10 | 39.55 | 41.95 | 39.15 | 13719 | 0.98% |
| 18 Jan 2021 | 40.70 | 43.75 | 43.75 | 40.50 | 17072 | -4.12% |
| 15 Jan 2021 | 42.45 | 42.45 | 42.45 | 40.00 | 52041 | 4.94% |
| 14 Jan 2021 | 40.45 | 37.10 | 40.45 | 37.10 | 34884 | 4.93% |
| 13 Jan 2021 | 38.55 | 40.00 | 40.95 | 37.50 | 24117 | -1.15% |
| 12 Jan 2021 | 39.00 | 35.35 | 39.00 | 35.35 | 61808 | 4.98% |
| 11 Jan 2021 | 37.15 | 39.35 | 39.35 | 35.65 | 81681 | -0.93% |
| 08 Jan 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 13950 | 4.90% |
| 07 Jan 2021 | 35.75 | 35.75 | 35.75 | 35.75 | 28796 | 4.99% |
| 06 Jan 2021 | 34.05 | 32.45 | 34.05 | 32.40 | 145338 | 4.93% |
| 05 Jan 2021 | 32.45 | 32.65 | 32.65 | 31.60 | 202992 | 4.34% |
| 04 Jan 2021 | 31.10 | 30.75 | 31.10 | 29.65 | 22403 | 4.89% |
| 01 Jan 2021 | 29.65 | 32.00 | 32.00 | 29.65 | 471061 | -4.97% |
| 31 Dec 2020 | 31.20 | 33.95 | 33.95 | 31.20 | 73757 | -4.88% |
| 30 Dec 2020 | 32.80 | 30.10 | 32.80 | 30.10 | 12691 | 4.96% |
| 29 Dec 2020 | 31.25 | 30.50 | 31.40 | 30.00 | 37720 | 4.34% |
| 28 Dec 2020 | 29.95 | 29.70 | 31.95 | 29.50 | 9226 | -3.39% |
| 24 Dec 2020 | 31.00 | 34.10 | 34.10 | 30.90 | 29673 | -4.62% |
| 23 Dec 2020 | 32.50 | 29.70 | 32.65 | 29.55 | 12608 | 4.50% |
| 22 Dec 2020 | 31.10 | 31.25 | 33.85 | 31.10 | 7761 | -4.89% |
| 21 Dec 2020 | 32.70 | 34.40 | 36.00 | 32.70 | 7651 | -4.94% |
| 18 Dec 2020 | 34.40 | 36.15 | 36.15 | 34.35 | 14461 | -4.84% |
| 17 Dec 2020 | 36.15 | 39.35 | 39.35 | 35.90 | 19414 | -3.60% |
| 16 Dec 2020 | 37.50 | 35.95 | 37.60 | 35.00 | 42715 | 4.60% |
| 15 Dec 2020 | 35.85 | 35.00 | 36.15 | 34.95 | 50318 | 4.06% |
| 14 Dec 2020 | 34.45 | 32.15 | 34.45 | 30.20 | 51124 | 9.89% |
| 11 Dec 2020 | 31.35 | 28.50 | 31.80 | 28.50 | 8775 | 8.29% |
| 10 Dec 2020 | 28.95 | 29.35 | 29.50 | 26.85 | 1423 | 0.70% |
| 09 Dec 2020 | 28.75 | 29.50 | 29.50 | 28.60 | 22640 | -0.69% |
| 08 Dec 2020 | 28.95 | 27.85 | 29.50 | 27.85 | 17504 | 6.04% |
| 07 Dec 2020 | 27.30 | 26.50 | 28.90 | 26.00 | 15969 | 3.41% |
| 04 Dec 2020 | 26.40 | 24.55 | 26.50 | 24.50 | 22999 | 3.94% |
| 03 Dec 2020 | 25.40 | 25.50 | 26.20 | 24.70 | 33235 | 0.59% |
| 02 Dec 2020 | 25.25 | 24.70 | 25.90 | 24.70 | 34862 | -1.75% |
| 01 Dec 2020 | 25.70 | 25.85 | 25.90 | 25.55 | 21020 | 4.05% |
| 27 Nov 2020 | 24.70 | 26.10 | 26.20 | 24.70 | 8966 | -5.00% |
| 26 Nov 2020 | 26.00 | 28.50 | 28.65 | 25.95 | 45772 | -4.76% |
| 25 Nov 2020 | 27.30 | 27.45 | 27.45 | 25.20 | 12794 | 4.40% |
| 24 Nov 2020 | 26.15 | 24.95 | 26.15 | 24.95 | 5528 | 4.81% |
| 23 Nov 2020 | 24.95 | 24.75 | 24.95 | 23.00 | 8399 | 4.83% |
| 20 Nov 2020 | 23.80 | 22.70 | 23.80 | 22.10 | 13313 | 4.85% |
| 19 Nov 2020 | 22.70 | 21.55 | 22.75 | 21.00 | 24112 | 3.89% |
| 18 Nov 2020 | 21.85 | 23.15 | 23.15 | 21.40 | 20801 | -1.58% |
| 17 Nov 2020 | 22.20 | 22.75 | 22.75 | 21.65 | 8457 | -2.42% |
| 14 Nov 2020 | 22.75 | 22.20 | 23.30 | 22.20 | 1309 | 2.48% |
| 13 Nov 2020 | 22.20 | 23.40 | 23.40 | 21.25 | 18158 | -0.67% |
| 12 Nov 2020 | 22.35 | 21.50 | 22.80 | 21.05 | 12150 | 2.52% |
| 11 Nov 2020 | 21.80 | 22.00 | 22.00 | 21.25 | 11500 | -0.91% |
| 10 Nov 2020 | 22.00 | 20.85 | 22.20 | 20.85 | 360 | 4.02% |
| 09 Nov 2020 | 21.15 | 21.95 | 22.30 | 21.00 | 10567 | -0.47% |
| 06 Nov 2020 | 21.25 | 21.00 | 21.25 | 20.50 | 1929 | 2.16% |
| 05 Nov 2020 | 20.80 | 20.10 | 21.00 | 20.10 | 5537 | 1.46% |
| 04 Nov 2020 | 20.50 | 20.15 | 20.90 | 20.15 | 12095 | -1.44% |
| 03 Nov 2020 | 20.80 | 21.65 | 21.70 | 20.55 | 26172 | 0.48% |
| 02 Nov 2020 | 20.70 | 20.90 | 21.00 | 19.75 | 4320 | 3.50% |
| 30 Oct 2020 | 20.00 | 20.00 | 20.00 | 19.70 | 1842 | -3.38% |
| 29 Oct 2020 | 20.70 | 21.15 | 21.15 | 19.15 | 844 | 2.73% |
| 28 Oct 2020 | 20.15 | 20.50 | 21.00 | 19.15 | 2640 | 0.75% |
| 27 Oct 2020 | 20.00 | 21.85 | 21.85 | 20.00 | 8098 | -4.31% |
| 26 Oct 2020 | 20.90 | 20.90 | 20.90 | 20.90 | 13212 | 4.76% |
| 23 Oct 2020 | 19.95 | 19.90 | 19.95 | 19.80 | 4419 | 5.00% |
| 22 Oct 2020 | 19.00 | 20.30 | 20.30 | 18.75 | 4325 | -2.06% |
| 21 Oct 2020 | 19.40 | 19.90 | 19.90 | 19.15 | 2436 | 2.11% |
| 20 Oct 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 462 | 0.00% |
| 19 Oct 2020 | 19.00 | 18.90 | 19.00 | 18.50 | 1005 | 0.53% |
| 16 Oct 2020 | 18.90 | 18.00 | 19.35 | 17.70 | 12967 | 2.16% |
| 15 Oct 2020 | 18.50 | 19.00 | 19.00 | 18.50 | 226 | -2.63% |
| 14 Oct 2020 | 19.00 | 18.20 | 19.70 | 18.20 | 5260 | 0.26% |
| 13 Oct 2020 | 18.95 | 19.15 | 19.15 | 18.00 | 106 | 1.07% |
| 12 Oct 2020 | 18.75 | 18.05 | 19.00 | 18.05 | 2161 | -1.32% |
| 09 Oct 2020 | 19.00 | 19.00 | 19.00 | 18.70 | 3611 | 0.00% |
| 08 Oct 2020 | 19.00 | 18.90 | 19.00 | 18.90 | 6033 | 0.53% |
| 07 Oct 2020 | 18.90 | 18.95 | 20.30 | 18.75 | 7056 | -4.06% |
| 06 Oct 2020 | 19.70 | 20.50 | 21.00 | 19.60 | 5510 | -3.90% |
| 05 Oct 2020 | 20.50 | 20.30 | 20.50 | 20.00 | 1401 | 2.50% |
| 01 Oct 2020 | 20.00 | 20.65 | 20.65 | 19.75 | 675 | 1.27% |
| 30 Sep 2020 | 19.75 | 19.80 | 19.80 | 19.25 | 618 | 3.95% |
| 29 Sep 2020 | 19.00 | 19.80 | 19.80 | 18.95 | 14694 | -3.80% |
| 28 Sep 2020 | 19.75 | 20.00 | 20.00 | 18.85 | 5444 | 1.28% |
| 25 Sep 2020 | 19.50 | 19.10 | 19.95 | 18.90 | 1184 | -1.27% |
| 24 Sep 2020 | 19.75 | 19.35 | 19.95 | 18.40 | 2391 | 2.07% |
| 23 Sep 2020 | 19.35 | 18.35 | 19.65 | 18.30 | 250 | 2.38% |
| 22 Sep 2020 | 18.90 | 20.00 | 20.00 | 18.90 | 6867 | -4.79% |
| 21 Sep 2020 | 19.85 | 20.50 | 20.50 | 19.75 | 13128 | -4.34% |
| 18 Sep 2020 | 20.75 | 21.85 | 21.90 | 20.50 | 13246 | -3.71% |
| 17 Sep 2020 | 21.55 | 20.55 | 22.00 | 20.55 | 1066 | 1.65% |
| 16 Sep 2020 | 21.20 | 21.85 | 21.85 | 21.10 | 4591 | -1.85% |
| 15 Sep 2020 | 21.60 | 22.15 | 22.65 | 21.50 | 6258 | -1.82% |
| 14 Sep 2020 | 22.00 | 22.45 | 22.70 | 21.85 | 12751 | 0.23% |
| 11 Sep 2020 | 21.95 | 21.45 | 22.10 | 21.30 | 5859 | 2.33% |
| 10 Sep 2020 | 21.45 | 21.90 | 22.70 | 21.10 | 1447 | -2.05% |
| 09 Sep 2020 | 21.90 | 22.25 | 23.90 | 21.90 | 8126 | -4.78% |
| 08 Sep 2020 | 23.00 | 23.00 | 24.35 | 22.50 | 2568 | -1.92% |
| 07 Sep 2020 | 23.45 | 23.55 | 24.95 | 23.30 | 7725 | -3.70% |
| 04 Sep 2020 | 24.35 | 22.80 | 24.50 | 22.80 | 1314 | 2.10% |
| 03 Sep 2020 | 23.85 | 23.75 | 24.30 | 23.30 | 2296 | 0.42% |
| 02 Sep 2020 | 23.75 | 25.00 | 25.00 | 23.75 | 7786 | -5.00% |
| 01 Sep 2020 | 25.00 | 24.60 | 26.10 | 24.50 | 1772 | -2.15% |
| 31 Aug 2020 | 25.55 | 25.20 | 26.50 | 25.00 | 40126 | -1.92% |
| 28 Aug 2020 | 26.05 | 25.40 | 26.65 | 24.15 | 74501 | 2.56% |
| 27 Aug 2020 | 25.40 | 25.30 | 25.40 | 24.50 | 20171 | 4.96% |
| 26 Aug 2020 | 24.20 | 24.15 | 24.25 | 22.75 | 60451 | 4.76% |
| 25 Aug 2020 | 23.10 | 22.25 | 23.15 | 22.00 | 11207 | 4.76% |
| 24 Aug 2020 | 22.05 | 22.00 | 22.70 | 21.85 | 41623 | 1.85% |
| 21 Aug 2020 | 21.65 | 21.95 | 22.15 | 21.50 | 53198 | 2.61% |
| 20 Aug 2020 | 21.10 | 21.60 | 21.90 | 20.70 | 44750 | 0.96% |
| 19 Aug 2020 | 20.90 | 21.40 | 21.55 | 20.40 | 73177 | 1.70% |
| 18 Aug 2020 | 20.55 | 22.25 | 22.25 | 20.40 | 30137 | -4.20% |
| 17 Aug 2020 | 21.45 | 22.50 | 22.55 | 21.40 | 55762 | -4.67% |
| 14 Aug 2020 | 22.50 | 22.60 | 22.60 | 20.65 | 7046 | 4.41% |
| 13 Aug 2020 | 21.55 | 21.70 | 21.70 | 20.55 | 3410 | 2.62% |
| 12 Aug 2020 | 21.00 | 20.25 | 21.60 | 20.25 | 24516 | 0.72% |
| 11 Aug 2020 | 20.85 | 20.95 | 21.00 | 20.10 | 4497 | 4.25% |
| 10 Aug 2020 | 20.00 | 21.75 | 21.75 | 19.95 | 22247 | -4.76% |
| 07 Aug 2020 | 21.00 | 21.70 | 21.70 | 20.40 | 1667 | 0.00% |
| 06 Aug 2020 | 21.00 | 21.45 | 21.45 | 20.50 | 309 | -2.10% |
| 05 Aug 2020 | 21.45 | 21.00 | 21.50 | 20.05 | 1464 | 2.14% |
| 04 Aug 2020 | 21.00 | 19.75 | 21.40 | 19.75 | 9778 | 2.69% |
| 03 Aug 2020 | 20.45 | 21.85 | 21.85 | 19.90 | 1843 | -2.15% |
| 31 Jul 2020 | 20.90 | 20.90 | 21.50 | 20.90 | 2152 | -5.00% |
| 30 Jul 2020 | 22.00 | 20.60 | 22.45 | 20.55 | 9501 | 2.33% |
| 29 Jul 2020 | 21.50 | 23.00 | 23.00 | 20.95 | 4828 | -2.05% |
| 28 Jul 2020 | 21.95 | 22.70 | 22.70 | 20.65 | 716 | 1.39% |
| 27 Jul 2020 | 21.65 | 21.90 | 21.90 | 20.05 | 4225 | 3.10% |
| 24 Jul 2020 | 21.00 | 22.00 | 22.20 | 20.90 | 7840 | -4.55% |
| 23 Jul 2020 | 22.00 | 22.50 | 22.90 | 21.55 | 172026 | -2.22% |
| 22 Jul 2020 | 22.50 | 23.35 | 23.35 | 22.25 | 6823 | -3.64% |
| 21 Jul 2020 | 23.35 | 23.40 | 23.40 | 23.00 | 1904 | 2.41% |
| 20 Jul 2020 | 22.80 | 24.00 | 25.00 | 22.80 | 6987 | -5.00% |
| 17 Jul 2020 | 24.00 | 24.80 | 24.80 | 22.75 | 7033 | 0.42% |
| 16 Jul 2020 | 23.90 | 24.65 | 25.50 | 23.55 | 14564 | -3.43% |
| 15 Jul 2020 | 24.75 | 24.80 | 26.40 | 24.65 | 7251 | -4.44% |
| 14 Jul 2020 | 25.90 | 25.00 | 26.00 | 24.50 | 2479 | 3.60% |
| 13 Jul 2020 | 25.00 | 26.05 | 26.05 | 24.50 | 1306 | -1.96% |
| 10 Jul 2020 | 25.50 | 26.95 | 26.95 | 25.30 | 6940 | -3.77% |
| 09 Jul 2020 | 26.50 | 26.05 | 27.30 | 26.00 | 9685 | 1.92% |
| 08 Jul 2020 | 26.00 | 24.85 | 27.20 | 24.70 | 3796 | 0.00% |
| 07 Jul 2020 | 26.00 | 26.00 | 26.80 | 24.70 | 5810 | 0.19% |
| 06 Jul 2020 | 25.95 | 25.50 | 26.85 | 25.50 | 5776 | -2.26% |
| 03 Jul 2020 | 26.55 | 25.35 | 27.65 | 25.30 | 2849 | -0.19% |
| 02 Jul 2020 | 26.60 | 26.00 | 27.90 | 25.95 | 1028 | -2.56% |
| 01 Jul 2020 | 27.30 | 27.25 | 28.70 | 26.15 | 978 | -0.73% |
| 30 Jun 2020 | 27.50 | 28.00 | 29.35 | 27.50 | 4539 | -4.84% |
| 29 Jun 2020 | 28.90 | 27.00 | 29.25 | 27.00 | 1016 | 1.76% |
| 26 Jun 2020 | 28.40 | 27.95 | 29.00 | 27.00 | 2774 | 2.34% |
| 25 Jun 2020 | 27.75 | 26.70 | 28.85 | 26.70 | 4486 | -0.89% |
| 24 Jun 2020 | 28.00 | 29.70 | 29.70 | 27.55 | 8431 | -2.95% |
| 23 Jun 2020 | 28.85 | 28.70 | 29.90 | 28.55 | 18792 | 0.52% |
| 22 Jun 2020 | 28.70 | 28.65 | 28.70 | 28.00 | 8083 | 4.94% |
| 19 Jun 2020 | 27.35 | 27.35 | 27.35 | 26.10 | 19029 | 4.99% |
| 18 Jun 2020 | 26.05 | 25.95 | 26.05 | 24.85 | 7793 | 4.83% |
| 17 Jun 2020 | 24.85 | 24.05 | 26.00 | 23.75 | 23185 | -0.60% |
| 16 Jun 2020 | 25.00 | 26.40 | 26.40 | 24.10 | 6349 | -0.60% |
| 15 Jun 2020 | 25.15 | 25.00 | 25.20 | 24.05 | 15656 | 4.79% |
| 12 Jun 2020 | 24.00 | 22.50 | 24.65 | 22.45 | 22847 | 1.69% |
| 11 Jun 2020 | 23.60 | 23.75 | 24.90 | 22.80 | 16112 | -0.63% |
| 10 Jun 2020 | 23.75 | 22.00 | 23.90 | 20.25 | 27093 | 9.20% |
| 09 Jun 2020 | 21.75 | 22.80 | 23.10 | 19.00 | 67606 | 3.57% |
| 08 Jun 2020 | 21.00 | 19.40 | 21.30 | 19.40 | 17395 | 8.25% |
| 05 Jun 2020 | 19.40 | 16.60 | 19.50 | 16.50 | 10923 | 7.78% |
| 04 Jun 2020 | 18.00 | 17.70 | 18.00 | 17.30 | 41950 | 4.96% |
| 03 Jun 2020 | 17.15 | 17.00 | 17.70 | 16.90 | 3185 | 0.29% |
| 02 Jun 2020 | 17.10 | 17.00 | 17.25 | 16.50 | 5312 | 0.59% |
| 01 Jun 2020 | 17.00 | 17.60 | 17.60 | 16.55 | 19675 | -0.29% |
| 29 May 2020 | 17.05 | 17.25 | 17.85 | 16.75 | 15482 | -1.73% |
| 28 May 2020 | 17.35 | 16.95 | 17.90 | 16.95 | 18008 | 1.76% |
| 27 May 2020 | 17.05 | 17.40 | 18.00 | 16.45 | 3133 | -0.87% |
| 26 May 2020 | 17.20 | 16.70 | 17.50 | 16.70 | 10305 | 2.99% |
| 22 May 2020 | 16.70 | 17.60 | 17.60 | 16.40 | 2354 | -0.89% |
| 21 May 2020 | 16.85 | 17.90 | 17.95 | 16.50 | 13334 | -1.46% |
| 20 May 2020 | 17.10 | 16.20 | 17.20 | 15.75 | 13858 | 4.27% |
| 19 May 2020 | 16.40 | 17.50 | 17.50 | 16.20 | 8965 | -3.81% |
| 18 May 2020 | 17.05 | 18.10 | 18.50 | 17.05 | 14470 | -4.75% |
| 15 May 2020 | 17.90 | 18.70 | 18.75 | 17.05 | 23099 | 0.00% |
| 14 May 2020 | 17.90 | 18.50 | 18.95 | 17.90 | 8902 | -2.98% |
| 13 May 2020 | 18.45 | 19.35 | 19.35 | 18.20 | 2364 | -2.89% |
| 12 May 2020 | 19.00 | 18.90 | 19.85 | 18.90 | 8143 | 0.00% |
| 11 May 2020 | 19.00 | 20.70 | 20.80 | 18.90 | 22567 | -4.28% |
| 08 May 2020 | 19.85 | 20.20 | 20.85 | 19.45 | 6488 | -1.73% |
| 07 May 2020 | 20.20 | 19.10 | 20.65 | 19.10 | 8436 | 2.54% |
| 06 May 2020 | 19.70 | 19.30 | 20.15 | 18.65 | 8496 | 2.07% |
| 05 May 2020 | 19.30 | 19.60 | 19.65 | 18.50 | 9298 | 2.93% |
| 04 May 2020 | 18.75 | 18.35 | 18.75 | 17.15 | 15057 | 4.75% |
| 30 Apr 2020 | 17.90 | 18.25 | 18.25 | 17.30 | 13125 | 1.13% |
| 29 Apr 2020 | 17.70 | 17.95 | 18.60 | 17.25 | 7154 | -1.39% |
| 28 Apr 2020 | 17.95 | 19.25 | 19.45 | 17.65 | 29130 | -3.23% |
| 27 Apr 2020 | 18.55 | 19.25 | 19.65 | 16.80 | 8378 | 3.34% |
| 24 Apr 2020 | 17.95 | 20.20 | 20.20 | 17.80 | 9143 | -3.49% |
| 23 Apr 2020 | 18.60 | 18.50 | 20.90 | 17.75 | 15358 | -5.10% |
| 22 Apr 2020 | 19.60 | 21.60 | 21.60 | 18.30 | 103023 | -2.97% |
| 21 Apr 2020 | 20.20 | 19.45 | 22.25 | 19.35 | 101448 | -2.42% |
| 20 Apr 2020 | 20.70 | 21.00 | 21.40 | 19.25 | 2266 | 4.28% |
| 17 Apr 2020 | 19.85 | 19.75 | 21.70 | 19.25 | 10318 | 0.51% |
| 16 Apr 2020 | 19.75 | 19.95 | 20.80 | 19.20 | 6076 | 0.25% |
| 15 Apr 2020 | 19.70 | 19.90 | 19.90 | 16.55 | 22322 | 8.84% |
| 13 Apr 2020 | 18.10 | 19.50 | 19.50 | 17.65 | 7772 | -7.18% |
| 09 Apr 2020 | 19.50 | 19.50 | 19.50 | 19.35 | 2528 | 0.00% |
| 08 Apr 2020 | 19.50 | 21.40 | 21.45 | 19.45 | 4362 | -4.65% |
| 07 Apr 2020 | 20.45 | 20.60 | 20.60 | 18.80 | 1222 | 4.07% |
| 03 Apr 2020 | 19.65 | 20.95 | 20.95 | 19.60 | 176 | -3.20% |
| 01 Apr 2020 | 20.30 | 21.45 | 21.45 | 20.20 | 1061 | -3.33% |
| 31 Mar 2020 | 21.00 | 21.60 | 21.60 | 19.80 | 5739 | 1.20% |
| 30 Mar 2020 | 20.75 | 20.30 | 22.15 | 20.20 | 1058 | -2.35% |
| 27 Mar 2020 | 21.25 | 19.50 | 21.50 | 19.50 | 9145 | 3.66% |
| 26 Mar 2020 | 20.50 | 20.60 | 21.60 | 20.00 | 860 | -0.49% |
| 25 Mar 2020 | 20.60 | 21.00 | 22.70 | 20.60 | 5363 | -4.85% |
| 24 Mar 2020 | 21.65 | 20.80 | 21.75 | 19.80 | 8534 | 4.09% |
| 23 Mar 2020 | 20.80 | 19.50 | 21.40 | 19.45 | 10655 | 1.71% |
| 20 Mar 2020 | 20.45 | 19.75 | 21.75 | 19.75 | 236 | -1.45% |
| 19 Mar 2020 | 20.75 | 21.55 | 21.55 | 19.55 | 5252 | 0.97% |
| 18 Mar 2020 | 20.55 | 20.55 | 22.55 | 20.55 | 3339 | -4.86% |
| 17 Mar 2020 | 21.60 | 21.00 | 21.60 | 20.60 | 217 | -0.23% |
| 16 Mar 2020 | 21.65 | 22.00 | 22.50 | 20.45 | 3636 | 0.70% |
| 13 Mar 2020 | 21.50 | 21.50 | 22.00 | 21.20 | 7615 | -0.23% |
| 12 Mar 2020 | 21.55 | 22.00 | 22.00 | 21.40 | 1259 | -4.22% |
| 11 Mar 2020 | 22.50 | 22.90 | 22.90 | 21.85 | 4774 | -1.96% |
| 09 Mar 2020 | 22.95 | 24.15 | 24.15 | 22.95 | 2805 | -4.97% |
| 06 Mar 2020 | 24.15 | 24.15 | 24.15 | 24.15 | 25 | 0.00% |
| 05 Mar 2020 | 24.15 | 23.50 | 24.20 | 23.50 | 342 | -2.23% |
| 04 Mar 2020 | 24.70 | 25.65 | 25.65 | 23.75 | 1007 | -1.00% |
| 03 Mar 2020 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -1.38% |
| 02 Mar 2020 | 25.30 | 23.35 | 25.50 | 23.25 | 1251 | 3.48% |
| 28 Feb 2020 | 24.45 | 24.65 | 24.65 | 23.50 | 166 | -0.81% |
| 27 Feb 2020 | 24.65 | 26.90 | 26.90 | 24.65 | 1319 | -4.83% |
| 26 Feb 2020 | 25.90 | 24.85 | 25.90 | 24.85 | 342 | 0.39% |
| 25 Feb 2020 | 25.80 | 25.95 | 27.75 | 25.60 | 84102 | -3.73% |
| 24 Feb 2020 | 26.80 | 26.80 | 26.80 | 26.80 | 1978 | -4.29% |
| 20 Feb 2020 | 28.00 | 28.50 | 29.50 | 28.00 | 1536 | -0.36% |
| 19 Feb 2020 | 28.10 | 28.35 | 28.35 | 25.80 | 361 | 4.07% |
| 18 Feb 2020 | 27.00 | 26.00 | 27.00 | 25.65 | 1580 | 0.00% |
| 17 Feb 2020 | 27.00 | 27.30 | 27.30 | 25.95 | 479 | -1.10% |
| 14 Feb 2020 | 27.30 | 27.25 | 29.00 | 27.10 | 525 | -4.21% |
| 13 Feb 2020 | 28.50 | 27.25 | 28.50 | 27.20 | 938 | -0.18% |
| 12 Feb 2020 | 28.55 | 29.90 | 29.95 | 28.55 | 1063 | 0.00% |
| 11 Feb 2020 | 28.55 | 26.15 | 28.55 | 26.15 | 2001 | 4.96% |
| 10 Feb 2020 | 27.20 | 25.60 | 27.70 | 25.50 | 1690 | 1.49% |
| 07 Feb 2020 | 26.80 | 26.70 | 28.00 | 26.50 | 1107 | -3.07% |
| 06 Feb 2020 | 27.65 | 27.00 | 28.95 | 27.00 | 657 | -2.12% |
| 05 Feb 2020 | 28.25 | 27.50 | 29.25 | 26.70 | 475 | 1.07% |
| 04 Feb 2020 | 27.95 | 27.80 | 29.00 | 27.80 | 3210 | -4.44% |
| 03 Feb 2020 | 29.25 | 31.00 | 31.50 | 29.25 | 994 | -4.88% |
| 01 Feb 2020 | 30.75 | 30.70 | 32.20 | 30.70 | 273 | -1.13% |
| 31 Jan 2020 | 31.10 | 31.25 | 31.95 | 30.60 | 2449 | -0.48% |
| 30 Jan 2020 | 31.25 | 31.00 | 31.95 | 31.00 | 3517 | 0.81% |
| 29 Jan 2020 | 31.00 | 29.45 | 31.65 | 29.45 | 3212 | 1.81% |
| 28 Jan 2020 | 30.45 | 30.00 | 30.70 | 29.00 | 2297 | 1.50% |
| 27 Jan 2020 | 30.00 | 30.00 | 30.00 | 28.35 | 2445 | 2.21% |
| 24 Jan 2020 | 29.35 | 29.45 | 29.50 | 28.50 | 1713 | 1.73% |
| 23 Jan 2020 | 28.85 | 28.50 | 29.25 | 28.10 | 13921 | 2.67% |
| 22 Jan 2020 | 28.10 | 28.45 | 29.40 | 28.00 | 5155 | -3.93% |
| 21 Jan 2020 | 29.25 | 29.00 | 29.30 | 28.25 | 783 | 1.56% |
| 20 Jan 2020 | 28.80 | 28.40 | 29.45 | 27.45 | 4500 | 1.41% |
| 17 Jan 2020 | 28.40 | 28.00 | 29.10 | 28.00 | 4898 | -0.53% |
| 16 Jan 2020 | 28.55 | 26.60 | 28.80 | 26.60 | 7830 | 2.33% |
| 15 Jan 2020 | 27.90 | 26.25 | 28.20 | 26.25 | 1715 | 2.39% |
| 14 Jan 2020 | 27.25 | 26.00 | 27.50 | 26.00 | 3880 | 0.93% |
| 13 Jan 2020 | 27.00 | 26.25 | 27.45 | 26.25 | 5319 | -1.10% |
| 10 Jan 2020 | 27.30 | 27.60 | 28.70 | 26.25 | 12523 | -0.73% |
| 09 Jan 2020 | 27.50 | 26.40 | 28.40 | 26.40 | 2210 | 0.00% |
| 08 Jan 2020 | 27.50 | 28.80 | 28.80 | 27.15 | 99020 | -2.83% |
| 07 Jan 2020 | 28.30 | 29.00 | 29.00 | 27.50 | 973 | 0.53% |
| 06 Jan 2020 | 28.15 | 29.45 | 29.45 | 27.20 | 4740 | -0.18% |
| 03 Jan 2020 | 28.20 | 28.90 | 28.90 | 27.60 | 5709 | 2.17% |
| 02 Jan 2020 | 27.60 | 28.40 | 28.45 | 26.30 | 2383 | 1.66% |
| 01 Jan 2020 | 27.15 | 26.55 | 27.35 | 24.90 | 4562 | 4.22% |
| 31 Dec 2019 | 26.05 | 25.80 | 26.75 | 25.55 | 852 | 0.97% |
| 30 Dec 2019 | 25.80 | 24.65 | 25.80 | 24.65 | 6509 | 4.88% |
| 27 Dec 2019 | 24.60 | 24.40 | 24.60 | 23.70 | 32088 | 4.90% |
| 26 Dec 2019 | 23.45 | 24.00 | 24.50 | 22.55 | 25674 | 0.00% |
| 24 Dec 2019 | 23.45 | 23.15 | 24.75 | 23.05 | 27658 | -2.29% |
| 23 Dec 2019 | 24.00 | 23.50 | 24.40 | 23.00 | 2796 | 2.78% |
| 20 Dec 2019 | 23.35 | 22.25 | 24.45 | 22.25 | 1080 | 0.00% |
| 19 Dec 2019 | 23.35 | 23.60 | 24.50 | 23.25 | 1765 | -2.71% |
| 18 Dec 2019 | 24.00 | 23.50 | 24.25 | 22.90 | 1149 | 3.23% |
| 17 Dec 2019 | 23.25 | 22.90 | 23.25 | 22.20 | 3195 | 4.97% |
| 16 Dec 2019 | 22.15 | 23.85 | 23.85 | 22.00 | 4930 | -2.64% |
| 13 Dec 2019 | 22.75 | 21.10 | 23.00 | 21.10 | 2868 | 2.71% |
| 12 Dec 2019 | 22.15 | 22.95 | 22.95 | 21.10 | 7991 | 1.14% |
| 11 Dec 2019 | 21.90 | 22.00 | 22.90 | 21.70 | 6853 | -1.57% |
| 10 Dec 2019 | 22.25 | 23.80 | 23.90 | 21.70 | 1608 | -2.41% |
| 09 Dec 2019 | 22.80 | 24.00 | 24.00 | 22.80 | 3644 | -5.00% |
| 06 Dec 2019 | 24.00 | 23.75 | 26.20 | 23.75 | 2437 | -4.00% |
| 05 Dec 2019 | 25.00 | 24.55 | 26.45 | 24.55 | 1944 | -1.19% |
| 04 Dec 2019 | 25.30 | 24.00 | 25.30 | 24.00 | 23860 | 4.98% |
| 03 Dec 2019 | 24.10 | 24.00 | 24.25 | 22.80 | 1918 | 4.33% |
| 02 Dec 2019 | 23.10 | 23.15 | 24.70 | 22.80 | 1596 | -3.75% |
| 29 Nov 2019 | 24.00 | 24.40 | 24.40 | 23.00 | 1688 | 2.35% |
| 28 Nov 2019 | 23.45 | 23.70 | 24.75 | 23.25 | 223705 | -4.09% |
| 27 Nov 2019 | 24.45 | 25.95 | 25.95 | 23.65 | 252640 | -1.61% |
| 26 Nov 2019 | 24.85 | 26.60 | 26.60 | 24.80 | 4009 | -4.79% |
| 25 Nov 2019 | 26.10 | 24.30 | 26.50 | 24.30 | 336 | 2.15% |
| 22 Nov 2019 | 25.55 | 25.05 | 26.00 | 23.95 | 1135 | 2.00% |
| 21 Nov 2019 | 25.05 | 25.55 | 26.40 | 24.60 | 218 | -1.96% |
| 20 Nov 2019 | 25.55 | 24.55 | 26.40 | 24.55 | 695 | 1.59% |
| 19 Nov 2019 | 25.15 | 26.50 | 26.50 | 25.05 | 780 | -4.55% |
| 18 Nov 2019 | 26.35 | 27.50 | 27.50 | 26.05 | 5655 | -3.12% |
| 15 Nov 2019 | 27.20 | 28.40 | 29.80 | 27.05 | 1787 | -4.23% |
| 14 Nov 2019 | 28.40 | 29.50 | 29.50 | 26.95 | 1268 | 1.07% |
| 13 Nov 2019 | 28.10 | 28.40 | 28.40 | 27.90 | 8692 | 3.88% |
| 11 Nov 2019 | 27.05 | 27.15 | 27.75 | 26.15 | 487 | 1.69% |
| 08 Nov 2019 | 26.60 | 27.70 | 27.70 | 25.20 | 104900 | 0.38% |
| 07 Nov 2019 | 26.50 | 25.25 | 26.55 | 25.10 | 80737 | 4.74% |
| 06 Nov 2019 | 25.30 | 26.20 | 26.55 | 25.15 | 153498 | -3.44% |
| 05 Nov 2019 | 26.20 | 24.70 | 26.45 | 24.50 | 197594 | 1.75% |
| 04 Nov 2019 | 25.75 | 25.80 | 25.80 | 24.25 | 2501 | 4.67% |
| 01 Nov 2019 | 24.60 | 23.85 | 25.80 | 23.75 | 789 | -1.60% |
| 31 Oct 2019 | 25.00 | 26.00 | 26.35 | 24.65 | 2586 | -3.47% |
| 30 Oct 2019 | 25.90 | 26.15 | 27.40 | 25.35 | 2216 | -2.26% |
| 29 Oct 2019 | 26.50 | 24.65 | 27.10 | 24.65 | 774 | 2.32% |
| 27 Oct 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 101 | 4.86% |
| 25 Oct 2019 | 24.70 | 24.70 | 26.00 | 24.70 | 12220 | -5.00% |
| 24 Oct 2019 | 26.00 | 26.50 | 26.50 | 26.00 | 120 | -3.35% |
| 23 Oct 2019 | 26.90 | 26.95 | 27.45 | 25.65 | 1104 | -0.19% |
| 22 Oct 2019 | 26.95 | 27.30 | 27.30 | 24.70 | 12115 | 3.65% |
| 18 Oct 2019 | 26.00 | 24.10 | 26.50 | 24.10 | 2331 | 2.97% |
| 17 Oct 2019 | 25.25 | 22.85 | 25.25 | 22.85 | 92318 | 4.99% |
| 16 Oct 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 2634 | -4.94% |
| 15 Oct 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 296 | -4.89% |
| 14 Oct 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 152 | -4.83% |
| 11 Oct 2019 | 27.95 | 27.95 | 27.95 | 27.95 | 318 | -4.93% |
| 10 Oct 2019 | 29.40 | 29.40 | 29.40 | 29.40 | 1059 | -4.85% |
| 09 Oct 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 72 | -4.92% |
| 07 Oct 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 30004 | -4.97% |
| 04 Oct 2019 | 34.20 | 34.20 | 34.20 | 34.20 | 8840 | -5.00% |
| 03 Oct 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 53 | -4.89% |
| 01 Oct 2019 | 37.85 | 37.85 | 37.85 | 37.85 | 2200 | -4.90% |
| 30 Sep 2019 | 39.80 | 41.85 | 41.85 | 39.80 | 298 | -4.90% |
| 27 Sep 2019 | 41.85 | 38.05 | 41.85 | 38.05 | 1335 | 4.89% |
| 26 Sep 2019 | 39.90 | 40.05 | 43.90 | 39.90 | 753 | -4.77% |
| 25 Sep 2019 | 41.90 | 41.95 | 46.00 | 41.90 | 17410 | -4.99% |
| 24 Sep 2019 | 44.10 | 43.95 | 44.65 | 42.55 | 15351 | 3.64% |
| 23 Sep 2019 | 42.55 | 41.50 | 42.55 | 41.50 | 12943 | 4.93% |
| 20 Sep 2019 | 40.55 | 39.00 | 40.55 | 39.00 | 8093 | 4.92% |
| 19 Sep 2019 | 38.65 | 36.85 | 38.65 | 36.80 | 19215 | 4.88% |
| 18 Sep 2019 | 36.85 | 36.70 | 36.85 | 36.70 | 19823 | 3.51% |
| 17 Sep 2019 | 35.60 | 35.45 | 35.75 | 32.60 | 29062 | 4.55% |
| 16 Sep 2019 | 34.05 | 33.95 | 34.05 | 33.85 | 3882 | 4.93% |
| 13 Sep 2019 | 32.45 | 32.90 | 32.90 | 32.05 | 11812 | 2.04% |
| 12 Sep 2019 | 31.80 | 32.05 | 32.45 | 31.00 | 11553 | -0.16% |
| 11 Sep 2019 | 31.85 | 32.90 | 33.10 | 31.05 | 14930 | 0.95% |
| 09 Sep 2019 | 31.55 | 31.70 | 31.70 | 30.85 | 1397 | 2.94% |
| 06 Sep 2019 | 30.65 | 30.00 | 31.15 | 29.40 | 1558 | 2.17% |
| 05 Sep 2019 | 30.00 | 29.50 | 31.35 | 29.50 | 3265 | -2.12% |
| 04 Sep 2019 | 30.65 | 30.25 | 31.90 | 30.05 | 2184 | -3.01% |
| 03 Sep 2019 | 31.60 | 33.00 | 33.00 | 30.50 | 2962 | -0.47% |
| 30 Aug 2019 | 31.75 | 31.75 | 31.95 | 30.00 | 8025 | 4.27% |
| 29 Aug 2019 | 30.45 | 29.55 | 30.70 | 29.50 | 2173 | 3.05% |
| 28 Aug 2019 | 29.55 | 29.85 | 29.90 | 28.70 | 3265 | 3.32% |
| 27 Aug 2019 | 28.60 | 28.20 | 29.95 | 28.20 | 4329 | -2.72% |
| 26 Aug 2019 | 29.40 | 29.50 | 29.50 | 28.10 | 2497 | 1.03% |
| 23 Aug 2019 | 29.10 | 28.60 | 30.80 | 28.60 | 1463 | -3.00% |
| 22 Aug 2019 | 30.00 | 32.00 | 32.85 | 30.00 | 4355 | -4.31% |
| 21 Aug 2019 | 31.35 | 32.70 | 32.70 | 31.30 | 2411 | -4.71% |
| 20 Aug 2019 | 32.90 | 33.90 | 33.90 | 32.25 | 467 | -0.45% |
| 19 Aug 2019 | 33.05 | 33.50 | 33.50 | 33.00 | 678 | -1.49% |
| 16 Aug 2019 | 33.55 | 34.85 | 34.85 | 33.20 | 287 | 0.45% |
| 14 Aug 2019 | 33.40 | 32.55 | 33.90 | 32.00 | 1180 | 0.00% |
| 13 Aug 2019 | 33.40 | 34.00 | 34.00 | 32.35 | 1494 | -1.91% |
| 09 Aug 2019 | 34.05 | 32.70 | 34.85 | 32.70 | 3835 | 1.04% |
| 08 Aug 2019 | 33.70 | 32.70 | 33.85 | 32.70 | 180 | 1.35% |
| 07 Aug 2019 | 33.25 | 33.95 | 33.95 | 33.05 | 1877 | -1.63% |
| 06 Aug 2019 | 33.80 | 34.40 | 34.40 | 33.50 | 5835 | -0.15% |
| 05 Aug 2019 | 33.85 | 34.60 | 34.60 | 33.15 | 1873 | -2.17% |
| 02 Aug 2019 | 34.60 | 32.05 | 34.85 | 31.70 | 15639 | 3.75% |
| 01 Aug 2019 | 33.35 | 33.35 | 35.25 | 33.35 | 8864 | -4.99% |
| 31 Jul 2019 | 35.10 | 32.90 | 35.45 | 32.90 | 42712 | 3.69% |
| 30 Jul 2019 | 33.85 | 34.15 | 36.10 | 33.85 | 64714 | -4.92% |
| 29 Jul 2019 | 35.60 | 35.40 | 37.90 | 35.40 | 35615 | -3.65% |
| 26 Jul 2019 | 36.95 | 38.60 | 38.60 | 36.25 | 39190 | -2.12% |
| 25 Jul 2019 | 37.75 | 35.70 | 38.70 | 35.70 | 35042 | 1.21% |
| 24 Jul 2019 | 37.30 | 36.35 | 38.45 | 36.35 | 38148 | -2.10% |
| 23 Jul 2019 | 38.10 | 35.60 | 38.60 | 35.60 | 41621 | 3.53% |
| 22 Jul 2019 | 36.80 | 36.30 | 38.65 | 36.30 | 29425 | -2.77% |
| 19 Jul 2019 | 37.85 | 37.25 | 40.30 | 37.00 | 25898 | -2.70% |
| 18 Jul 2019 | 38.90 | 37.40 | 41.20 | 37.40 | 49997 | -1.02% |
| 17 Jul 2019 | 39.30 | 37.00 | 40.75 | 37.00 | 48594 | 1.03% |
| 16 Jul 2019 | 38.90 | 40.90 | 42.35 | 38.90 | 31785 | -4.89% |
| 15 Jul 2019 | 40.90 | 41.10 | 44.75 | 40.90 | 3584 | -4.99% |
| 12 Jul 2019 | 43.05 | 43.45 | 46.70 | 43.05 | 27321 | -4.97% |
| 11 Jul 2019 | 45.30 | 44.10 | 47.25 | 44.10 | 48647 | -1.41% |
| 10 Jul 2019 | 45.95 | 46.05 | 50.70 | 45.90 | 143813 | -4.87% |
| 09 Jul 2019 | 48.30 | 50.05 | 51.50 | 48.00 | 48983 | -4.36% |
| 08 Jul 2019 | 50.50 | 50.05 | 53.00 | 50.00 | 42316 | -3.53% |
| 05 Jul 2019 | 52.35 | 51.75 | 53.80 | 51.25 | 63397 | -2.79% |
| 04 Jul 2019 | 53.85 | 51.10 | 54.10 | 51.10 | 57626 | 0.84% |
| 03 Jul 2019 | 53.40 | 54.00 | 55.70 | 52.50 | 49477 | -1.39% |
| 02 Jul 2019 | 54.15 | 52.75 | 56.90 | 52.20 | 49704 | -0.37% |
| 01 Jul 2019 | 54.35 | 53.00 | 56.80 | 53.00 | 41723 | -0.91% |
| 28 Jun 2019 | 54.85 | 54.00 | 55.85 | 53.20 | 50126 | 3.10% |
| 27 Jun 2019 | 53.20 | 53.90 | 55.75 | 52.50 | 44116 | 0.09% |
| 26 Jun 2019 | 53.15 | 54.10 | 55.90 | 52.70 | 43320 | -2.21% |
| 25 Jun 2019 | 54.35 | 55.50 | 58.40 | 53.00 | 29872 | -2.34% |
| 24 Jun 2019 | 55.65 | 55.30 | 59.95 | 55.30 | 27021 | -3.72% |
| 21 Jun 2019 | 57.80 | 56.00 | 59.00 | 54.40 | 16946 | 1.94% |
| 20 Jun 2019 | 56.70 | 57.00 | 60.30 | 54.65 | 19467 | -1.31% |
| 19 Jun 2019 | 57.45 | 56.20 | 59.45 | 56.05 | 22882 | -2.21% |
| 18 Jun 2019 | 58.75 | 56.55 | 59.75 | 56.55 | 17125 | -1.26% |
| 17 Jun 2019 | 59.50 | 58.20 | 61.35 | 58.20 | 13962 | -2.86% |
| 14 Jun 2019 | 61.25 | 60.05 | 63.30 | 60.00 | 11597 | -2.70% |
| 13 Jun 2019 | 62.95 | 63.10 | 63.85 | 61.20 | 18657 | -1.33% |
| 12 Jun 2019 | 63.80 | 62.95 | 63.90 | 62.00 | 8079 | 1.27% |
| 11 Jun 2019 | 63.00 | 59.10 | 63.10 | 59.10 | 12173 | 1.29% |
| 10 Jun 2019 | 62.20 | 60.50 | 63.00 | 60.50 | 18633 | -0.32% |
| 07 Jun 2019 | 62.40 | 61.25 | 63.50 | 61.25 | 11121 | 0.65% |
| 06 Jun 2019 | 62.00 | 62.00 | 63.95 | 61.80 | 6212 | 0.00% |
| 04 Jun 2019 | 62.00 | 62.50 | 62.90 | 61.00 | 13782 | 0.32% |
| 03 Jun 2019 | 61.80 | 62.10 | 63.15 | 59.55 | 110950 | -0.48% |
| 31 May 2019 | 62.10 | 62.45 | 62.45 | 60.00 | 16939 | 4.28% |
| 30 May 2019 | 59.55 | 57.85 | 61.00 | 57.85 | 19811 | -1.89% |
| 29 May 2019 | 60.70 | 63.30 | 63.30 | 57.70 | 19049 | 0.41% |
| 28 May 2019 | 60.45 | 55.10 | 60.50 | 55.10 | 15499 | 4.49% |
| 27 May 2019 | 57.85 | 57.00 | 58.90 | 56.00 | 19192 | -0.09% |
| 24 May 2019 | 57.90 | 58.45 | 58.45 | 55.65 | 17351 | 0.61% |
| 23 May 2019 | 57.55 | 59.95 | 59.95 | 55.20 | 11458 | -0.52% |
| 22 May 2019 | 57.85 | 58.90 | 58.95 | 56.30 | 17804 | 3.03% |
| 21 May 2019 | 56.15 | 56.00 | 58.70 | 55.05 | 14532 | -2.26% |
| 20 May 2019 | 57.45 | 53.15 | 58.25 | 53.00 | 10500 | 3.51% |
| 17 May 2019 | 55.50 | 53.00 | 57.40 | 53.00 | 21426 | -0.36% |
| 16 May 2019 | 55.70 | 56.50 | 57.50 | 54.50 | 25915 | -2.88% |
| 15 May 2019 | 57.35 | 57.40 | 58.70 | 56.00 | 22452 | -0.17% |
| 14 May 2019 | 57.45 | 55.55 | 58.35 | 55.30 | 13487 | -0.17% |
| 13 May 2019 | 57.55 | 60.45 | 60.45 | 56.55 | 14826 | -0.43% |
