ARVSMART Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 09 Apr 2025 | 643.25 | 657.00 | 667.00 | 636.10 | 29622 | -3.01% |
| 08 Apr 2025 | 663.20 | 624.00 | 667.20 | 624.00 | 108031 | 7.08% |
| 07 Apr 2025 | 619.35 | 601.30 | 629.65 | 601.00 | 143482 | -7.53% |
| 04 Apr 2025 | 669.80 | 695.00 | 695.00 | 661.15 | 67584 | -2.96% |
| 03 Apr 2025 | 690.25 | 710.00 | 744.80 | 684.50 | 475977 | -4.17% |
| 02 Apr 2025 | 720.30 | 726.35 | 726.35 | 705.30 | 26588 | 0.38% |
| 01 Apr 2025 | 717.55 | 708.00 | 722.50 | 699.15 | 27986 | 1.64% |
| 28 Mar 2025 | 706.00 | 720.35 | 721.75 | 700.00 | 44625 | -0.74% |
| 27 Mar 2025 | 711.25 | 710.00 | 717.80 | 690.65 | 58807 | 1.02% |
| 26 Mar 2025 | 704.10 | 710.00 | 718.80 | 696.25 | 156753 | 1.00% |
| 25 Mar 2025 | 697.15 | 724.00 | 731.00 | 689.95 | 54274 | -3.42% |
| 24 Mar 2025 | 721.80 | 703.65 | 734.45 | 703.65 | 96647 | 2.59% |
| 21 Mar 2025 | 703.60 | 704.00 | 725.00 | 698.05 | 62495 | 0.84% |
| 20 Mar 2025 | 697.75 | 703.20 | 708.30 | 693.90 | 27356 | 0.43% |
| 19 Mar 2025 | 694.75 | 684.40 | 714.95 | 676.05 | 50588 | 1.51% |
| 18 Mar 2025 | 684.40 | 644.90 | 689.90 | 641.00 | 87776 | 6.08% |
| 17 Mar 2025 | 645.20 | 651.35 | 673.70 | 639.10 | 48941 | -1.56% |
| 13 Mar 2025 | 655.45 | 692.00 | 692.00 | 653.00 | 90831 | -5.28% |
| 12 Mar 2025 | 692.00 | 668.15 | 703.00 | 666.00 | 67607 | 3.90% |
| 11 Mar 2025 | 666.05 | 668.35 | 676.85 | 641.00 | 48688 | -0.34% |
| 10 Mar 2025 | 668.35 | 703.80 | 723.95 | 665.60 | 37480 | -3.84% |
| 07 Mar 2025 | 695.05 | 697.45 | 735.45 | 690.35 | 56233 | 0.22% |
| 06 Mar 2025 | 693.55 | 687.30 | 702.00 | 685.05 | 44521 | 1.53% |
| 05 Mar 2025 | 683.10 | 680.00 | 702.00 | 670.10 | 69033 | 1.32% |
| 04 Mar 2025 | 674.20 | 650.00 | 696.10 | 650.00 | 57267 | 1.32% |
| 03 Mar 2025 | 665.40 | 686.00 | 689.90 | 652.10 | 72068 | -1.77% |
| 28 Feb 2025 | 677.40 | 697.95 | 699.50 | 647.55 | 63277 | -3.42% |
| 27 Feb 2025 | 701.40 | 714.25 | 724.45 | 699.00 | 25755 | -3.19% |
| 25 Feb 2025 | 724.50 | 734.10 | 746.60 | 716.20 | 36057 | -0.10% |
| 24 Feb 2025 | 725.20 | 730.95 | 775.00 | 718.00 | 137040 | -1.78% |
| 21 Feb 2025 | 738.35 | 730.85 | 744.90 | 725.30 | 63155 | 1.52% |
| 20 Feb 2025 | 727.30 | 666.60 | 735.00 | 658.55 | 103794 | 8.83% |
| 19 Feb 2025 | 668.30 | 680.00 | 743.70 | 662.30 | 219801 | -0.55% |
| 18 Feb 2025 | 672.00 | 665.00 | 679.90 | 635.55 | 60522 | 0.40% |
| 17 Feb 2025 | 669.30 | 670.00 | 690.25 | 651.00 | 67951 | -0.38% |
| 14 Feb 2025 | 671.85 | 690.80 | 695.70 | 657.15 | 31268 | -2.74% |
| 13 Feb 2025 | 690.80 | 703.00 | 719.70 | 685.50 | 23292 | -1.69% |
| 12 Feb 2025 | 702.65 | 716.00 | 716.00 | 665.50 | 61501 | -1.86% |
| 11 Feb 2025 | 716.00 | 732.30 | 733.35 | 683.05 | 124420 | -1.25% |
| 10 Feb 2025 | 725.05 | 754.10 | 754.10 | 719.10 | 51969 | -4.33% |
| 07 Feb 2025 | 757.85 | 778.00 | 778.00 | 753.00 | 26104 | -1.63% |
| 06 Feb 2025 | 770.40 | 786.50 | 794.80 | 760.80 | 63470 | -3.12% |
| 05 Feb 2025 | 795.20 | 788.00 | 821.10 | 779.35 | 91997 | 2.13% |
| 04 Feb 2025 | 778.65 | 756.00 | 789.00 | 756.00 | 29180 | 2.03% |
| 03 Feb 2025 | 763.15 | 771.25 | 790.95 | 758.00 | 63025 | -3.85% |
| 01 Feb 2025 | 793.70 | 807.70 | 813.90 | 764.55 | 50335 | -0.26% |
| 31 Jan 2025 | 795.75 | 757.50 | 811.00 | 734.75 | 95715 | 4.19% |
| 30 Jan 2025 | 763.75 | 763.90 | 787.00 | 743.45 | 210221 | 2.76% |
| 29 Jan 2025 | 743.25 | 705.95 | 752.00 | 695.00 | 61877 | 7.24% |
| 28 Jan 2025 | 693.05 | 670.00 | 733.70 | 643.95 | 157720 | 1.60% |
| 27 Jan 2025 | 682.15 | 700.00 | 700.10 | 670.00 | 143046 | -3.44% |
| 24 Jan 2025 | 706.45 | 771.95 | 789.05 | 695.60 | 161890 | -9.04% |
| 23 Jan 2025 | 776.70 | 745.00 | 778.40 | 724.35 | 57376 | 2.81% |
| 22 Jan 2025 | 755.45 | 763.50 | 780.00 | 725.10 | 48976 | -1.30% |
| 21 Jan 2025 | 765.40 | 782.00 | 793.90 | 757.15 | 29325 | -2.95% |
| 20 Jan 2025 | 788.65 | 812.60 | 812.70 | 780.00 | 34509 | -1.73% |
| 17 Jan 2025 | 802.50 | 793.05 | 809.00 | 775.90 | 17513 | 1.19% |
| 16 Jan 2025 | 793.05 | 781.40 | 813.35 | 780.00 | 30491 | 2.05% |
| 15 Jan 2025 | 777.10 | 784.85 | 795.70 | 763.00 | 34578 | 0.23% |
| 14 Jan 2025 | 775.35 | 741.05 | 794.60 | 740.55 | 59093 | 3.06% |
| 13 Jan 2025 | 752.35 | 789.80 | 800.75 | 741.05 | 53429 | -6.17% |
| 10 Jan 2025 | 801.85 | 832.00 | 839.45 | 795.00 | 55254 | -4.60% |
| 09 Jan 2025 | 840.50 | 865.70 | 875.95 | 833.10 | 50870 | -2.91% |
| 08 Jan 2025 | 865.70 | 878.40 | 892.65 | 861.05 | 40945 | -1.47% |
| 07 Jan 2025 | 878.60 | 899.00 | 907.00 | 873.55 | 61279 | -1.33% |
| 06 Jan 2025 | 890.40 | 909.90 | 927.95 | 880.60 | 73255 | -3.61% |
| 03 Jan 2025 | 923.75 | 924.00 | 926.00 | 902.75 | 45182 | 0.97% |
| 02 Jan 2025 | 914.85 | 895.15 | 925.00 | 888.00 | 66871 | 3.22% |
| 01 Jan 2025 | 886.30 | 858.85 | 899.05 | 858.80 | 23283 | 2.04% |
| 31 Dec 2024 | 868.55 | 844.00 | 873.15 | 840.00 | 35900 | 1.68% |
| 30 Dec 2024 | 854.20 | 871.00 | 885.95 | 844.20 | 43706 | -3.06% |
| 27 Dec 2024 | 881.15 | 877.00 | 892.00 | 869.00 | 40230 | 0.59% |
| 26 Dec 2024 | 876.00 | 890.75 | 899.80 | 868.55 | 50727 | -1.66% |
| 24 Dec 2024 | 890.75 | 900.85 | 907.30 | 884.00 | 18726 | 0.08% |
| 23 Dec 2024 | 890.00 | 912.00 | 912.00 | 882.00 | 50433 | -1.30% |
| 20 Dec 2024 | 901.70 | 961.50 | 961.50 | 898.15 | 54726 | -5.67% |
| 19 Dec 2024 | 955.85 | 943.00 | 992.75 | 940.05 | 48742 | 0.15% |
| 18 Dec 2024 | 954.40 | 980.00 | 980.00 | 950.00 | 20464 | -2.16% |
| 17 Dec 2024 | 975.50 | 955.35 | 980.00 | 951.80 | 37316 | 2.16% |
| 16 Dec 2024 | 954.85 | 930.05 | 961.90 | 924.15 | 39639 | 1.11% |
| 13 Dec 2024 | 944.40 | 933.60 | 955.40 | 926.60 | 25494 | -0.35% |
| 12 Dec 2024 | 947.75 | 950.30 | 959.90 | 936.00 | 17604 | -0.27% |
| 11 Dec 2024 | 950.30 | 971.00 | 971.00 | 949.10 | 15492 | -0.97% |
| 10 Dec 2024 | 959.65 | 973.30 | 973.30 | 950.00 | 29355 | -0.21% |
| 09 Dec 2024 | 961.65 | 990.00 | 1019.70 | 946.00 | 72771 | -2.37% |
| 06 Dec 2024 | 984.95 | 975.00 | 994.65 | 962.05 | 38799 | 1.47% |
| 05 Dec 2024 | 970.65 | 993.15 | 993.45 | 970.00 | 22449 | -1.05% |
| 04 Dec 2024 | 980.95 | 990.85 | 999.45 | 966.10 | 29092 | -1.00% |
| 03 Dec 2024 | 990.85 | 993.60 | 1004.75 | 986.00 | 35312 | -0.59% |
| 02 Dec 2024 | 996.70 | 997.95 | 1021.80 | 984.00 | 48017 | -0.11% |
| 29 Nov 2024 | 997.75 | 1019.00 | 1022.55 | 983.25 | 91182 | -0.91% |
| 28 Nov 2024 | 1006.90 | 978.80 | 1025.00 | 958.30 | 195673 | 3.90% |
| 27 Nov 2024 | 969.10 | 978.70 | 978.70 | 940.60 | 53866 | 0.23% |
| 26 Nov 2024 | 966.85 | 965.05 | 982.00 | 952.75 | 70769 | 1.41% |
| 25 Nov 2024 | 953.40 | 979.00 | 980.05 | 944.55 | 88180 | 0.10% |
| 22 Nov 2024 | 952.40 | 941.00 | 999.90 | 932.05 | 216230 | 1.64% |
| 21 Nov 2024 | 937.00 | 941.00 | 948.95 | 921.25 | 96091 | 0.11% |
| 19 Nov 2024 | 936.00 | 868.85 | 969.00 | 868.80 | 195052 | 8.00% |
| 18 Nov 2024 | 866.70 | 872.95 | 882.45 | 851.55 | 35084 | -0.39% |
| 14 Nov 2024 | 870.10 | 855.00 | 879.10 | 852.55 | 34574 | 0.82% |
| 13 Nov 2024 | 863.00 | 885.15 | 895.00 | 856.95 | 64114 | -4.07% |
| 12 Nov 2024 | 899.60 | 917.80 | 925.00 | 892.00 | 41026 | -1.74% |
| 11 Nov 2024 | 915.50 | 918.50 | 947.10 | 901.00 | 40433 | -0.33% |
| 08 Nov 2024 | 918.50 | 942.10 | 947.10 | 911.15 | 35825 | -1.81% |
| 07 Nov 2024 | 935.45 | 950.05 | 977.05 | 930.05 | 55479 | -2.27% |
| 06 Nov 2024 | 957.20 | 935.00 | 960.00 | 918.05 | 81787 | 2.62% |
| 05 Nov 2024 | 932.75 | 918.00 | 967.00 | 907.05 | 157822 | 2.12% |
| 04 Nov 2024 | 913.35 | 954.75 | 958.95 | 902.05 | 100338 | -3.79% |
| 01 Nov 2024 | 949.35 | 960.00 | 974.90 | 936.60 | 47715 | 1.56% |
| 31 Oct 2024 | 934.80 | 916.30 | 947.65 | 902.25 | 180070 | 2.18% |
| 30 Oct 2024 | 914.85 | 867.90 | 945.00 | 867.00 | 489434 | 6.30% |
| 29 Oct 2024 | 860.60 | 853.45 | 875.00 | 841.50 | 140603 | 2.35% |
| 28 Oct 2024 | 840.85 | 800.95 | 889.90 | 773.80 | 601165 | 8.22% |
| 25 Oct 2024 | 777.00 | 820.85 | 848.20 | 750.00 | 318398 | -4.90% |
| 24 Oct 2024 | 817.00 | 815.40 | 825.25 | 806.25 | 40683 | 0.20% |
| 23 Oct 2024 | 815.40 | 780.50 | 829.65 | 778.30 | 58458 | 3.30% |
| 22 Oct 2024 | 789.35 | 838.95 | 842.90 | 780.00 | 69605 | -5.68% |
| 21 Oct 2024 | 836.85 | 833.35 | 853.60 | 833.35 | 50825 | 0.42% |
| 18 Oct 2024 | 833.35 | 855.00 | 855.00 | 786.10 | 71722 | -2.30% |
| 17 Oct 2024 | 853.00 | 875.25 | 878.10 | 844.70 | 50439 | -2.35% |
| 16 Oct 2024 | 873.55 | 855.00 | 880.90 | 846.05 | 87780 | 1.58% |
| 15 Oct 2024 | 860.00 | 869.45 | 872.00 | 853.25 | 77831 | -0.59% |
| 14 Oct 2024 | 865.10 | 857.40 | 872.20 | 850.45 | 69326 | 0.90% |
| 11 Oct 2024 | 857.40 | 863.90 | 863.90 | 846.25 | 41859 | -0.24% |
| 10 Oct 2024 | 859.50 | 848.30 | 866.40 | 839.10 | 134366 | 2.05% |
| 09 Oct 2024 | 842.25 | 799.00 | 865.00 | 797.95 | 205662 | 6.08% |
| 08 Oct 2024 | 794.00 | 775.35 | 798.00 | 753.00 | 48940 | 2.56% |
| 07 Oct 2024 | 774.15 | 796.75 | 814.20 | 755.00 | 65881 | -1.61% |
| 04 Oct 2024 | 786.80 | 783.40 | 795.45 | 751.85 | 58251 | 0.43% |
| 03 Oct 2024 | 783.40 | 810.00 | 810.00 | 777.65 | 75870 | -3.58% |
| 01 Oct 2024 | 812.50 | 824.45 | 838.00 | 809.00 | 39770 | -1.69% |
| 30 Sep 2024 | 826.45 | 834.90 | 850.45 | 812.05 | 71944 | -1.01% |
| 27 Sep 2024 | 834.90 | 847.60 | 855.10 | 831.10 | 102333 | -1.07% |
| 26 Sep 2024 | 843.90 | 856.80 | 861.25 | 836.30 | 93296 | -1.50% |
| 25 Sep 2024 | 856.75 | 866.00 | 893.00 | 850.25 | 590350 | -1.07% |
| 24 Sep 2024 | 866.00 | 760.00 | 902.00 | 736.00 | 1945120 | 14.78% |
| 23 Sep 2024 | 754.50 | 739.10 | 760.55 | 731.80 | 71717 | 2.63% |
| 20 Sep 2024 | 735.20 | 696.40 | 748.00 | 693.90 | 124994 | 6.13% |
| 19 Sep 2024 | 692.75 | 713.30 | 721.00 | 687.00 | 78122 | -2.89% |
| 18 Sep 2024 | 713.35 | 726.00 | 726.00 | 699.40 | 151605 | -1.22% |
| 17 Sep 2024 | 722.15 | 730.45 | 735.70 | 715.80 | 32867 | -1.33% |
| 16 Sep 2024 | 731.85 | 737.90 | 750.00 | 728.00 | 61198 | -1.43% |
| 13 Sep 2024 | 742.50 | 725.40 | 749.25 | 722.70 | 24577 | 2.18% |
| 12 Sep 2024 | 726.65 | 732.05 | 737.45 | 721.10 | 29256 | -0.74% |
| 11 Sep 2024 | 732.05 | 740.80 | 751.40 | 728.00 | 24812 | -2.08% |
| 10 Sep 2024 | 747.60 | 745.00 | 755.20 | 736.85 | 41117 | 0.65% |
| 09 Sep 2024 | 742.75 | 743.50 | 759.45 | 723.35 | 40198 | -1.60% |
| 06 Sep 2024 | 754.80 | 744.30 | 770.05 | 742.00 | 96540 | 2.26% |
| 05 Sep 2024 | 738.15 | 750.00 | 770.00 | 731.00 | 292692 | -0.07% |
| 04 Sep 2024 | 738.65 | 740.00 | 744.45 | 730.00 | 147564 | -0.99% |
| 03 Sep 2024 | 746.00 | 744.15 | 753.20 | 730.55 | 47815 | 0.26% |
| 02 Sep 2024 | 744.05 | 753.75 | 758.25 | 725.00 | 57940 | 0.20% |
| 30 Aug 2024 | 742.60 | 716.00 | 760.00 | 703.00 | 95641 | 4.21% |
| 29 Aug 2024 | 712.60 | 710.70 | 714.30 | 700.00 | 19772 | -0.42% |
| 28 Aug 2024 | 715.60 | 728.00 | 732.10 | 711.10 | 21673 | -1.87% |
| 27 Aug 2024 | 729.20 | 703.15 | 736.40 | 703.10 | 40709 | 3.70% |
| 26 Aug 2024 | 703.15 | 706.25 | 715.80 | 701.00 | 29196 | -0.44% |
| 23 Aug 2024 | 706.25 | 724.30 | 724.30 | 701.00 | 16432 | -1.98% |
| 22 Aug 2024 | 720.55 | 714.50 | 733.80 | 714.50 | 24278 | 0.86% |
| 21 Aug 2024 | 714.40 | 718.80 | 718.80 | 705.00 | 21488 | 0.32% |
| 20 Aug 2024 | 712.15 | 697.00 | 715.65 | 694.00 | 22701 | 1.46% |
| 19 Aug 2024 | 701.90 | 704.00 | 709.60 | 696.80 | 20720 | -0.11% |
| 16 Aug 2024 | 702.65 | 691.90 | 709.10 | 691.90 | 23531 | 2.09% |
| 14 Aug 2024 | 688.25 | 698.80 | 698.85 | 678.80 | 33005 | -1.78% |
| 13 Aug 2024 | 700.70 | 717.25 | 728.40 | 694.20 | 35898 | -3.06% |
| 12 Aug 2024 | 722.80 | 722.10 | 727.60 | 708.00 | 32841 | 0.10% |
| 09 Aug 2024 | 722.10 | 716.70 | 740.00 | 716.70 | 27418 | 1.04% |
| 08 Aug 2024 | 714.65 | 722.20 | 738.40 | 708.40 | 23961 | -2.53% |
| 07 Aug 2024 | 733.20 | 724.00 | 736.00 | 715.00 | 31484 | 3.30% |
| 06 Aug 2024 | 709.80 | 724.90 | 756.75 | 705.55 | 89070 | -1.21% |
| 05 Aug 2024 | 718.50 | 752.50 | 752.50 | 706.60 | 136183 | -6.06% |
| 02 Aug 2024 | 764.85 | 764.00 | 784.40 | 744.25 | 74907 | 0.06% |
| 01 Aug 2024 | 764.40 | 759.00 | 794.65 | 752.55 | 98040 | 0.78% |
| 31 Jul 2024 | 758.50 | 774.80 | 775.00 | 736.60 | 190323 | -2.71% |
| 30 Jul 2024 | 779.65 | 778.50 | 792.40 | 740.35 | 300936 | 0.68% |
| 29 Jul 2024 | 774.40 | 807.00 | 815.70 | 770.00 | 142186 | -3.54% |
| 26 Jul 2024 | 802.80 | 795.00 | 826.00 | 776.35 | 296806 | 1.89% |
| 25 Jul 2024 | 787.90 | 720.00 | 791.00 | 715.85 | 583483 | 9.32% |
| 24 Jul 2024 | 720.75 | 700.00 | 741.60 | 689.00 | 124202 | 2.64% |
| 23 Jul 2024 | 702.20 | 718.50 | 718.50 | 651.20 | 76604 | -1.13% |
| 22 Jul 2024 | 710.25 | 697.40 | 724.00 | 686.30 | 45165 | 1.84% |
| 19 Jul 2024 | 697.40 | 712.00 | 714.70 | 693.95 | 73877 | -2.05% |
| 18 Jul 2024 | 712.00 | 721.00 | 725.05 | 700.00 | 180646 | -1.34% |
| 16 Jul 2024 | 721.65 | 696.00 | 726.10 | 693.70 | 212490 | 3.89% |
| 15 Jul 2024 | 694.60 | 699.80 | 710.00 | 691.00 | 30879 | -0.17% |
| 12 Jul 2024 | 695.80 | 715.00 | 715.00 | 691.50 | 28628 | -1.45% |
| 11 Jul 2024 | 706.05 | 687.00 | 713.50 | 687.00 | 57177 | 2.92% |
| 10 Jul 2024 | 686.00 | 700.00 | 701.75 | 675.00 | 53539 | -1.76% |
| 09 Jul 2024 | 698.30 | 700.00 | 713.00 | 695.85 | 59984 | 0.16% |
| 08 Jul 2024 | 697.15 | 710.45 | 719.30 | 694.25 | 73022 | -2.28% |
| 05 Jul 2024 | 713.45 | 734.95 | 734.95 | 708.20 | 81183 | -1.96% |
| 04 Jul 2024 | 727.75 | 715.00 | 740.00 | 710.30 | 103828 | 0.92% |
| 03 Jul 2024 | 721.10 | 698.55 | 728.90 | 698.55 | 116937 | 3.52% |
| 02 Jul 2024 | 696.60 | 703.15 | 709.00 | 688.40 | 43471 | -0.85% |
| 01 Jul 2024 | 702.55 | 696.15 | 718.00 | 696.15 | 94959 | -0.01% |
| 28 Jun 2024 | 702.60 | 714.60 | 723.95 | 699.05 | 62546 | -0.43% |
| 27 Jun 2024 | 705.60 | 744.00 | 759.70 | 700.00 | 147718 | -4.12% |
| 26 Jun 2024 | 735.90 | 696.00 | 742.50 | 684.60 | 369833 | 6.60% |
| 25 Jun 2024 | 690.35 | 686.00 | 692.50 | 675.15 | 58919 | 1.40% |
| 24 Jun 2024 | 680.85 | 691.40 | 732.25 | 678.00 | 136811 | -1.24% |
| 21 Jun 2024 | 689.40 | 690.50 | 694.85 | 675.00 | 51565 | 0.21% |
| 20 Jun 2024 | 687.95 | 678.00 | 697.55 | 675.00 | 40049 | 1.48% |
| 19 Jun 2024 | 677.90 | 681.95 | 697.95 | 668.00 | 51717 | -0.69% |
| 18 Jun 2024 | 682.60 | 676.00 | 686.40 | 669.65 | 41399 | 0.60% |
| 14 Jun 2024 | 678.50 | 699.05 | 703.80 | 675.00 | 48844 | -2.93% |
| 13 Jun 2024 | 699.00 | 697.95 | 704.35 | 692.10 | 26431 | 0.21% |
| 12 Jun 2024 | 697.55 | 692.00 | 705.65 | 689.05 | 42524 | 0.61% |
| 11 Jun 2024 | 693.35 | 675.00 | 719.00 | 674.95 | 311114 | 2.37% |
| 10 Jun 2024 | 677.30 | 683.40 | 698.70 | 664.35 | 65794 | -0.06% |
| 07 Jun 2024 | 677.70 | 632.90 | 689.70 | 630.15 | 80657 | 7.08% |
| 06 Jun 2024 | 632.90 | 587.00 | 639.00 | 586.85 | 130071 | 8.52% |
| 05 Jun 2024 | 583.20 | 551.00 | 633.00 | 523.55 | 178171 | 7.00% |
| 04 Jun 2024 | 545.05 | 625.00 | 629.60 | 531.00 | 194135 | -14.84% |
| 03 Jun 2024 | 640.00 | 666.90 | 667.00 | 635.00 | 41056 | 0.64% |
| 31 May 2024 | 635.90 | 642.70 | 646.35 | 624.20 | 44404 | 0.17% |
| 30 May 2024 | 634.80 | 651.00 | 651.05 | 633.00 | 34675 | -2.46% |
| 29 May 2024 | 650.80 | 626.50 | 656.40 | 621.00 | 63344 | 3.11% |
| 28 May 2024 | 631.15 | 640.00 | 656.00 | 626.85 | 105344 | -2.16% |
| 27 May 2024 | 645.10 | 659.65 | 669.70 | 641.10 | 57156 | -2.21% |
| 24 May 2024 | 659.70 | 676.70 | 684.00 | 655.55 | 86140 | -1.58% |
| 23 May 2024 | 670.30 | 688.70 | 693.25 | 666.15 | 88281 | -2.10% |
| 22 May 2024 | 684.70 | 664.30 | 689.90 | 644.90 | 126668 | 3.07% |
| 21 May 2024 | 664.30 | 679.20 | 679.25 | 660.00 | 74655 | -2.19% |
| 18 May 2024 | 679.20 | 681.00 | 686.70 | 671.40 | 5884 | -0.10% |
| 17 May 2024 | 679.90 | 693.40 | 693.40 | 675.60 | 49638 | -0.97% |
| 16 May 2024 | 686.55 | 712.00 | 712.00 | 682.25 | 42042 | -2.64% |
| 15 May 2024 | 705.15 | 698.70 | 708.40 | 683.20 | 84312 | 2.29% |
| 14 May 2024 | 689.35 | 655.90 | 702.95 | 655.90 | 102689 | 5.54% |
| 13 May 2024 | 653.15 | 664.75 | 665.45 | 634.00 | 86642 | -1.83% |
| 10 May 2024 | 665.30 | 678.25 | 681.45 | 658.00 | 87733 | -0.45% |
| 09 May 2024 | 668.30 | 695.55 | 716.70 | 665.00 | 88779 | -5.51% |
| 08 May 2024 | 707.25 | 714.05 | 717.40 | 695.00 | 124832 | 0.94% |
| 07 May 2024 | 700.65 | 690.00 | 730.00 | 671.55 | 654262 | 3.76% |
| 06 May 2024 | 675.25 | 680.70 | 690.75 | 665.10 | 255828 | 0.32% |
| 03 May 2024 | 673.10 | 726.70 | 745.00 | 664.20 | 334122 | -7.38% |
| 02 May 2024 | 726.70 | 740.25 | 756.45 | 723.00 | 94166 | -1.70% |
| 30 Apr 2024 | 739.30 | 736.90 | 747.75 | 735.00 | 46614 | 0.73% |
| 29 Apr 2024 | 733.95 | 750.90 | 750.95 | 726.70 | 50204 | -1.04% |
| 26 Apr 2024 | 741.70 | 760.90 | 761.00 | 731.40 | 165055 | -1.56% |
| 25 Apr 2024 | 753.45 | 703.00 | 764.00 | 700.10 | 442450 | 6.95% |
| 24 Apr 2024 | 704.50 | 699.50 | 709.00 | 691.00 | 43568 | 0.83% |
| 23 Apr 2024 | 698.70 | 699.00 | 728.00 | 688.20 | 72412 | 1.54% |
| 22 Apr 2024 | 688.10 | 687.50 | 696.45 | 681.10 | 43590 | 0.61% |
| 19 Apr 2024 | 683.95 | 698.20 | 698.20 | 672.05 | 57622 | -2.04% |
| 18 Apr 2024 | 698.20 | 670.00 | 716.15 | 670.00 | 228702 | 3.59% |
| 16 Apr 2024 | 674.00 | 665.25 | 685.95 | 657.00 | 52023 | 2.57% |
| 15 Apr 2024 | 657.10 | 646.25 | 687.40 | 631.00 | 99478 | -0.90% |
| 12 Apr 2024 | 663.10 | 671.50 | 678.40 | 653.00 | 51675 | -1.28% |
| 10 Apr 2024 | 671.70 | 683.00 | 697.40 | 664.05 | 67042 | -1.00% |
| 09 Apr 2024 | 678.50 | 702.50 | 709.80 | 674.05 | 68478 | -3.23% |
| 08 Apr 2024 | 701.15 | 697.95 | 718.05 | 693.15 | 79199 | 1.24% |
| 05 Apr 2024 | 692.55 | 696.00 | 706.50 | 689.00 | 50241 | -1.25% |
| 04 Apr 2024 | 701.35 | 720.60 | 729.25 | 687.15 | 157262 | -2.66% |
| 03 Apr 2024 | 720.50 | 740.00 | 750.75 | 716.10 | 144636 | -2.64% |
| 02 Apr 2024 | 740.00 | 706.75 | 750.00 | 692.05 | 429992 | 4.70% |
| 01 Apr 2024 | 706.75 | 708.25 | 724.95 | 701.20 | 109478 | 1.28% |
| 28 Mar 2024 | 697.80 | 689.95 | 727.95 | 686.35 | 480958 | 0.18% |
| 27 Mar 2024 | 696.55 | 637.15 | 718.90 | 635.00 | 1157016 | 10.79% |
| 26 Mar 2024 | 628.70 | 632.30 | 634.00 | 609.10 | 86462 | 0.12% |
| 22 Mar 2024 | 627.95 | 596.70 | 644.70 | 593.80 | 198652 | 5.18% |
| 21 Mar 2024 | 597.00 | 605.00 | 612.70 | 592.95 | 88618 | -1.33% |
| 20 Mar 2024 | 605.05 | 584.70 | 632.00 | 578.00 | 255925 | 4.52% |
| 19 Mar 2024 | 578.90 | 573.25 | 584.30 | 563.60 | 26731 | 1.06% |
| 18 Mar 2024 | 572.85 | 594.20 | 595.90 | 571.10 | 44855 | -4.11% |
| 15 Mar 2024 | 597.40 | 582.45 | 601.75 | 560.00 | 62779 | 2.57% |
| 14 Mar 2024 | 582.45 | 561.60 | 587.00 | 547.25 | 66304 | 4.98% |
| 13 Mar 2024 | 554.80 | 555.00 | 569.00 | 525.05 | 173422 | 1.21% |
| 12 Mar 2024 | 548.15 | 545.00 | 564.40 | 518.05 | 120886 | 0.05% |
| 11 Mar 2024 | 547.85 | 572.25 | 582.35 | 543.10 | 68971 | -5.30% |
| 07 Mar 2024 | 578.50 | 575.45 | 583.50 | 570.00 | 47812 | -0.30% |
| 06 Mar 2024 | 580.25 | 590.00 | 591.45 | 559.10 | 180054 | -2.55% |
| 05 Mar 2024 | 595.45 | 606.85 | 609.75 | 590.80 | 38295 | -1.96% |
| 04 Mar 2024 | 607.35 | 621.40 | 637.00 | 598.05 | 71693 | -1.57% |
| 02 Mar 2024 | 617.05 | 615.00 | 628.50 | 605.00 | 5323 | -1.92% |
| 01 Mar 2024 | 629.10 | 616.95 | 639.00 | 616.95 | 104629 | 1.97% |
| 29 Feb 2024 | 616.95 | 605.90 | 619.80 | 578.00 | 97527 | 1.55% |
| 28 Feb 2024 | 607.55 | 620.00 | 620.00 | 593.75 | 66428 | -0.91% |
| 27 Feb 2024 | 613.10 | 615.00 | 615.95 | 597.00 | 72404 | 1.82% |
| 26 Feb 2024 | 602.15 | 590.20 | 609.40 | 586.00 | 109145 | 3.21% |
| 23 Feb 2024 | 583.40 | 582.80 | 588.20 | 572.90 | 65667 | 0.24% |
| 22 Feb 2024 | 582.00 | 591.65 | 591.65 | 564.00 | 59864 | -1.35% |
| 21 Feb 2024 | 589.95 | 595.00 | 606.15 | 585.00 | 63278 | -1.12% |
| 20 Feb 2024 | 596.65 | 635.00 | 635.00 | 590.00 | 202575 | -5.34% |
| 19 Feb 2024 | 630.30 | 601.00 | 659.00 | 582.10 | 477327 | 10.71% |
| 16 Feb 2024 | 569.35 | 557.10 | 577.40 | 548.80 | 76338 | 0.98% |
| 15 Feb 2024 | 563.85 | 560.00 | 569.70 | 555.00 | 53057 | 1.02% |
| 14 Feb 2024 | 558.15 | 550.00 | 568.40 | 544.90 | 50908 | 0.09% |
| 13 Feb 2024 | 557.65 | 565.00 | 577.65 | 553.00 | 125102 | -3.55% |
| 12 Feb 2024 | 578.15 | 595.65 | 604.30 | 560.05 | 104418 | -2.53% |
| 09 Feb 2024 | 593.15 | 605.80 | 609.80 | 578.00 | 83981 | -2.26% |
| 08 Feb 2024 | 606.85 | 620.00 | 624.35 | 595.10 | 128118 | -2.14% |
| 07 Feb 2024 | 620.15 | 675.20 | 689.90 | 605.10 | 581411 | -4.65% |
| 06 Feb 2024 | 650.40 | 544.75 | 650.40 | 537.25 | 443759 | 20.00% |
| 05 Feb 2024 | 542.00 | 543.15 | 559.00 | 533.40 | 79926 | -0.40% |
| 02 Feb 2024 | 544.20 | 540.50 | 548.00 | 528.90 | 104967 | 1.02% |
| 01 Feb 2024 | 538.70 | 544.00 | 561.90 | 513.00 | 412620 | 0.62% |
| 31 Jan 2024 | 535.40 | 522.00 | 540.00 | 511.00 | 112091 | 2.60% |
| 30 Jan 2024 | 521.85 | 500.00 | 525.95 | 500.00 | 156033 | 5.08% |
| 29 Jan 2024 | 496.60 | 479.75 | 506.80 | 476.50 | 93441 | 3.52% |
| 25 Jan 2024 | 479.70 | 470.50 | 495.00 | 461.75 | 52968 | 1.27% |
| 24 Jan 2024 | 473.70 | 470.90 | 477.00 | 460.35 | 61903 | 1.10% |
| 23 Jan 2024 | 468.55 | 491.90 | 497.65 | 460.25 | 36704 | -4.75% |
| 20 Jan 2024 | 491.90 | 494.75 | 495.00 | 485.00 | 24555 | 0.64% |
| 19 Jan 2024 | 488.75 | 485.00 | 492.55 | 480.90 | 34315 | 1.12% |
| 18 Jan 2024 | 483.35 | 469.05 | 487.65 | 459.25 | 43100 | 1.81% |
| 17 Jan 2024 | 474.75 | 467.00 | 478.40 | 463.00 | 45724 | 0.76% |
| 16 Jan 2024 | 471.15 | 479.90 | 481.00 | 470.00 | 48132 | -1.84% |
| 15 Jan 2024 | 480.00 | 479.00 | 483.00 | 474.00 | 41119 | 0.14% |
| 12 Jan 2024 | 479.35 | 483.50 | 492.40 | 477.10 | 68475 | -0.88% |
| 11 Jan 2024 | 483.60 | 491.25 | 494.45 | 475.00 | 73726 | -1.23% |
| 10 Jan 2024 | 489.60 | 467.35 | 497.90 | 466.25 | 156105 | 3.72% |
| 09 Jan 2024 | 472.05 | 468.15 | 475.25 | 466.60 | 53407 | 0.25% |
| 08 Jan 2024 | 470.85 | 479.20 | 479.20 | 465.90 | 100924 | -1.76% |
| 05 Jan 2024 | 479.30 | 467.00 | 489.95 | 464.55 | 226997 | 2.69% |
| 04 Jan 2024 | 466.75 | 456.70 | 471.85 | 455.00 | 152650 | 1.17% |
| 03 Jan 2024 | 461.35 | 462.90 | 463.50 | 448.40 | 152386 | -0.91% |
| 02 Jan 2024 | 465.60 | 440.00 | 471.00 | 435.60 | 342180 | 7.75% |
| 01 Jan 2024 | 432.10 | 431.90 | 435.00 | 425.00 | 36588 | 0.55% |
| 29 Dec 2023 | 429.75 | 425.00 | 433.55 | 422.10 | 59990 | 0.70% |
| 28 Dec 2023 | 426.75 | 436.50 | 436.50 | 422.15 | 56467 | 0.48% |
| 27 Dec 2023 | 424.70 | 426.00 | 428.55 | 417.15 | 29529 | -0.02% |
| 26 Dec 2023 | 424.80 | 421.80 | 428.00 | 413.20 | 56335 | 0.71% |
| 22 Dec 2023 | 421.80 | 419.65 | 426.10 | 416.40 | 39445 | 1.02% |
| 21 Dec 2023 | 417.55 | 410.00 | 420.20 | 400.00 | 70684 | 1.05% |
| 20 Dec 2023 | 413.20 | 429.90 | 435.00 | 402.00 | 107392 | -3.84% |
| 19 Dec 2023 | 429.70 | 430.00 | 439.00 | 418.60 | 155618 | 0.13% |
| 18 Dec 2023 | 429.15 | 431.25 | 431.25 | 425.00 | 58592 | 0.01% |
| 15 Dec 2023 | 429.10 | 430.75 | 432.00 | 425.65 | 83470 | 0.12% |
| 14 Dec 2023 | 428.60 | 430.00 | 432.00 | 423.00 | 63249 | -0.22% |
| 13 Dec 2023 | 429.55 | 431.00 | 432.45 | 415.00 | 107299 | 0.09% |
| 12 Dec 2023 | 429.15 | 425.70 | 431.90 | 420.30 | 49633 | 0.81% |
| 11 Dec 2023 | 425.70 | 427.25 | 430.00 | 418.40 | 81618 | 0.86% |
| 08 Dec 2023 | 422.05 | 435.00 | 439.95 | 411.00 | 182064 | -1.59% |
| 07 Dec 2023 | 428.85 | 429.50 | 430.50 | 421.30 | 57044 | -0.15% |
| 06 Dec 2023 | 429.50 | 436.00 | 436.00 | 422.00 | 89797 | -0.90% |
| 05 Dec 2023 | 433.40 | 436.55 | 445.00 | 428.05 | 193210 | -0.72% |
| 04 Dec 2023 | 436.55 | 420.00 | 439.90 | 417.05 | 286337 | 4.51% |
| 01 Dec 2023 | 417.70 | 395.00 | 431.00 | 390.00 | 1241448 | 8.47% |
| 30 Nov 2023 | 385.10 | 377.15 | 388.25 | 374.05 | 75020 | 2.43% |
| 29 Nov 2023 | 375.95 | 382.75 | 385.50 | 372.00 | 51061 | -1.27% |
| 28 Nov 2023 | 380.80 | 373.60 | 388.40 | 373.60 | 115269 | 0.55% |
| 24 Nov 2023 | 378.70 | 380.90 | 383.85 | 373.05 | 73451 | -0.15% |
| 23 Nov 2023 | 379.25 | 370.40 | 382.80 | 370.40 | 102365 | 1.72% |
| 22 Nov 2023 | 372.85 | 372.65 | 384.05 | 368.30 | 175797 | 0.57% |
| 21 Nov 2023 | 370.75 | 370.00 | 376.00 | 366.30 | 126575 | 0.20% |
| 20 Nov 2023 | 370.00 | 363.80 | 373.70 | 363.80 | 155279 | 2.27% |
| 17 Nov 2023 | 361.80 | 356.00 | 363.80 | 355.05 | 130165 | 1.92% |
| 16 Nov 2023 | 355.00 | 346.90 | 356.70 | 346.90 | 54703 | 1.31% |
| 15 Nov 2023 | 350.40 | 353.60 | 355.00 | 348.50 | 78187 | -0.40% |
| 13 Nov 2023 | 351.80 | 358.40 | 359.40 | 350.00 | 75336 | -1.84% |
| 12 Nov 2023 | 358.40 | 355.00 | 365.00 | 352.60 | 50063 | 2.21% |
| 10 Nov 2023 | 350.65 | 353.80 | 355.30 | 349.95 | 68093 | -0.89% |
| 09 Nov 2023 | 353.80 | 352.05 | 361.75 | 348.65 | 275140 | 1.38% |
| 08 Nov 2023 | 349.00 | 337.55 | 352.00 | 336.75 | 143778 | 3.92% |
| 07 Nov 2023 | 335.85 | 337.90 | 339.95 | 329.25 | 117703 | -0.46% |
| 06 Nov 2023 | 337.40 | 346.15 | 350.75 | 334.50 | 128312 | -2.56% |
| 03 Nov 2023 | 346.25 | 337.75 | 349.00 | 337.75 | 164968 | 2.93% |
| 02 Nov 2023 | 336.40 | 340.90 | 341.25 | 330.90 | 147613 | -0.81% |
| 01 Nov 2023 | 339.15 | 323.95 | 349.35 | 320.80 | 528793 | 5.36% |
| 31 Oct 2023 | 321.90 | 316.55 | 325.20 | 316.55 | 82478 | 1.47% |
| 30 Oct 2023 | 317.25 | 319.00 | 321.85 | 316.25 | 92030 | -0.17% |
| 27 Oct 2023 | 317.80 | 320.70 | 327.20 | 316.10 | 112438 | -0.41% |
| 26 Oct 2023 | 319.10 | 316.80 | 322.40 | 309.00 | 73484 | -0.28% |
| 25 Oct 2023 | 320.00 | 336.85 | 336.85 | 313.55 | 125866 | -3.72% |
| 23 Oct 2023 | 332.35 | 350.50 | 358.00 | 330.30 | 199123 | -2.82% |
| 20 Oct 2023 | 342.00 | 340.20 | 351.40 | 339.30 | 128583 | 0.53% |
| 19 Oct 2023 | 340.20 | 342.00 | 342.20 | 335.30 | 48783 | -0.41% |
| 18 Oct 2023 | 341.60 | 345.60 | 349.40 | 338.25 | 58089 | -0.65% |
| 17 Oct 2023 | 343.85 | 345.40 | 349.05 | 342.50 | 30816 | -0.19% |
| 16 Oct 2023 | 344.50 | 347.10 | 350.00 | 343.25 | 27257 | -0.75% |
| 13 Oct 2023 | 347.10 | 348.00 | 352.40 | 343.05 | 95750 | -0.27% |
| 12 Oct 2023 | 348.05 | 343.15 | 350.95 | 343.15 | 75006 | 1.43% |
| 11 Oct 2023 | 343.15 | 350.00 | 353.60 | 339.70 | 76919 | -1.72% |
| 10 Oct 2023 | 349.15 | 342.45 | 351.95 | 337.90 | 116506 | 3.24% |
| 09 Oct 2023 | 338.20 | 343.85 | 343.85 | 337.05 | 47352 | -1.64% |
| 06 Oct 2023 | 343.85 | 344.00 | 352.75 | 342.05 | 81222 | -0.15% |
| 05 Oct 2023 | 344.35 | 343.00 | 346.85 | 341.35 | 42711 | 0.39% |
| 04 Oct 2023 | 343.00 | 349.25 | 351.05 | 340.10 | 49791 | -1.93% |
| 03 Oct 2023 | 349.75 | 346.80 | 359.70 | 343.30 | 60907 | 0.85% |
| 29 Sep 2023 | 346.80 | 350.10 | 354.40 | 346.00 | 44282 | -0.34% |
| 28 Sep 2023 | 348.00 | 357.75 | 358.00 | 347.00 | 50365 | -2.66% |
| 27 Sep 2023 | 357.50 | 354.85 | 369.50 | 352.25 | 301912 | 0.75% |
| 26 Sep 2023 | 354.85 | 354.15 | 360.00 | 349.00 | 93705 | 0.62% |
| 25 Sep 2023 | 352.65 | 350.00 | 357.00 | 347.00 | 60329 | 0.60% |
| 22 Sep 2023 | 350.55 | 352.65 | 355.65 | 343.20 | 36308 | 0.27% |
| 21 Sep 2023 | 349.60 | 342.90 | 357.00 | 342.05 | 64704 | 1.41% |
| 20 Sep 2023 | 344.75 | 344.00 | 346.65 | 340.80 | 21040 | 0.19% |
| 18 Sep 2023 | 344.10 | 349.10 | 350.40 | 342.05 | 44193 | -0.58% |
| 15 Sep 2023 | 346.10 | 349.00 | 352.40 | 343.25 | 41155 | -0.82% |
| 14 Sep 2023 | 348.95 | 340.30 | 353.80 | 340.30 | 82693 | 3.06% |
| 13 Sep 2023 | 338.60 | 337.30 | 342.30 | 327.05 | 71857 | 0.89% |
| 12 Sep 2023 | 335.60 | 354.00 | 355.15 | 331.30 | 108869 | -4.28% |
| 11 Sep 2023 | 350.60 | 349.05 | 359.90 | 347.00 | 339835 | 0.95% |
| 08 Sep 2023 | 347.30 | 353.55 | 359.80 | 345.05 | 77898 | -0.80% |
| 07 Sep 2023 | 350.10 | 359.65 | 359.65 | 348.00 | 63798 | -1.20% |
| 06 Sep 2023 | 354.35 | 357.30 | 364.40 | 352.60 | 26202 | -0.83% |
| 05 Sep 2023 | 357.30 | 361.60 | 364.70 | 354.90 | 32504 | -0.76% |
| 04 Sep 2023 | 360.05 | 359.70 | 365.25 | 353.00 | 124559 | 1.00% |
| 01 Sep 2023 | 356.50 | 338.00 | 375.10 | 336.00 | 272835 | 5.33% |
| 31 Aug 2023 | 338.45 | 345.85 | 353.00 | 336.10 | 80952 | -1.64% |
| 30 Aug 2023 | 344.10 | 346.70 | 354.00 | 342.85 | 31987 | -0.04% |
| 29 Aug 2023 | 344.25 | 352.40 | 356.45 | 341.10 | 44863 | -1.81% |
| 28 Aug 2023 | 350.60 | 347.40 | 365.00 | 345.15 | 102721 | 1.43% |
| 25 Aug 2023 | 345.65 | 352.80 | 357.25 | 342.55 | 33498 | -2.03% |
| 24 Aug 2023 | 352.80 | 357.30 | 360.80 | 351.65 | 19049 | -1.26% |
| 23 Aug 2023 | 357.30 | 357.70 | 363.00 | 354.20 | 25666 | 0.37% |
| 22 Aug 2023 | 356.00 | 361.45 | 365.20 | 354.45 | 53058 | -0.18% |
| 21 Aug 2023 | 356.65 | 359.05 | 362.00 | 356.00 | 229979 | -0.38% |
| 18 Aug 2023 | 358.00 | 355.00 | 366.90 | 355.00 | 32104 | 0.79% |
| 17 Aug 2023 | 355.20 | 355.35 | 359.25 | 354.00 | 11047 | -0.80% |
| 16 Aug 2023 | 358.05 | 354.50 | 360.00 | 347.05 | 15102 | 0.66% |
| 14 Aug 2023 | 355.70 | 345.50 | 363.20 | 325.45 | 58686 | 2.11% |
| 11 Aug 2023 | 348.35 | 355.20 | 357.40 | 347.65 | 238635 | -1.43% |
| 10 Aug 2023 | 353.40 | 361.75 | 361.75 | 352.05 | 26773 | -1.83% |
| 09 Aug 2023 | 360.00 | 358.35 | 362.00 | 347.55 | 49468 | 0.93% |
| 08 Aug 2023 | 356.70 | 353.50 | 363.35 | 351.05 | 36921 | 1.38% |
| 07 Aug 2023 | 351.85 | 362.45 | 362.45 | 350.00 | 45473 | -2.43% |
| 04 Aug 2023 | 360.60 | 376.60 | 378.00 | 359.00 | 76951 | -3.39% |
| 03 Aug 2023 | 373.25 | 379.95 | 384.80 | 370.00 | 116854 | -1.06% |
| 02 Aug 2023 | 377.25 | 389.75 | 394.80 | 371.30 | 526556 | -6.26% |
| 01 Aug 2023 | 402.45 | 350.50 | 415.20 | 348.00 | 1153252 | 15.05% |
| 31 Jul 2023 | 349.80 | 344.00 | 355.00 | 340.00 | 58641 | 1.16% |
| 28 Jul 2023 | 345.80 | 343.00 | 348.95 | 337.65 | 44019 | 0.46% |
| 27 Jul 2023 | 344.20 | 342.00 | 345.00 | 333.00 | 32826 | 1.91% |
| 26 Jul 2023 | 337.75 | 340.40 | 340.40 | 335.60 | 14362 | -0.28% |
| 25 Jul 2023 | 338.70 | 329.95 | 346.00 | 326.05 | 50480 | 3.04% |
| 24 Jul 2023 | 328.70 | 332.00 | 339.90 | 327.00 | 46197 | -1.59% |
| 21 Jul 2023 | 334.00 | 332.30 | 338.00 | 330.00 | 31226 | -0.92% |
| 20 Jul 2023 | 337.10 | 342.60 | 343.45 | 335.75 | 43267 | -1.10% |
| 19 Jul 2023 | 340.85 | 344.30 | 346.00 | 336.50 | 13500 | -0.50% |
| 18 Jul 2023 | 342.55 | 349.45 | 351.90 | 340.00 | 30381 | -1.48% |
| 17 Jul 2023 | 347.70 | 346.90 | 349.00 | 340.65 | 23708 | 0.74% |
| 14 Jul 2023 | 345.15 | 349.80 | 351.75 | 344.80 | 14939 | -0.83% |
| 13 Jul 2023 | 348.05 | 350.05 | 360.95 | 346.00 | 65515 | -0.74% |
| 12 Jul 2023 | 350.65 | 355.40 | 358.05 | 342.00 | 13867 | -1.34% |
| 11 Jul 2023 | 355.40 | 357.95 | 359.65 | 352.15 | 20400 | -0.21% |
| 10 Jul 2023 | 356.15 | 352.60 | 361.95 | 346.00 | 42687 | 1.53% |
| 07 Jul 2023 | 350.80 | 346.75 | 353.00 | 342.05 | 37799 | 1.68% |
| 06 Jul 2023 | 345.00 | 338.00 | 354.95 | 338.00 | 73295 | 2.12% |
| 05 Jul 2023 | 337.85 | 336.00 | 341.65 | 334.55 | 23440 | 0.01% |
| 04 Jul 2023 | 337.80 | 339.00 | 342.95 | 336.00 | 14175 | 0.18% |
| 03 Jul 2023 | 337.20 | 345.65 | 348.00 | 336.05 | 30070 | -2.02% |
| 30 Jun 2023 | 344.15 | 335.55 | 357.75 | 335.55 | 99275 | 1.79% |
| 28 Jun 2023 | 338.10 | 336.60 | 348.00 | 334.95 | 134989 | 0.96% |
| 27 Jun 2023 | 334.90 | 340.25 | 344.30 | 332.10 | 77368 | -1.08% |
| 26 Jun 2023 | 338.55 | 345.10 | 349.35 | 336.10 | 84064 | -2.11% |
| 23 Jun 2023 | 345.85 | 341.65 | 350.00 | 332.55 | 38028 | 1.71% |
| 22 Jun 2023 | 340.05 | 345.25 | 351.50 | 336.10 | 49246 | -2.34% |
| 21 Jun 2023 | 348.20 | 351.60 | 361.00 | 345.00 | 71089 | -0.94% |
| 20 Jun 2023 | 351.50 | 356.50 | 362.00 | 349.90 | 30390 | -1.40% |
| 19 Jun 2023 | 356.50 | 360.05 | 363.35 | 348.80 | 33248 | -1.34% |
| 16 Jun 2023 | 361.35 | 362.00 | 364.90 | 358.35 | 21195 | -0.06% |
| 15 Jun 2023 | 361.55 | 371.75 | 380.00 | 359.15 | 103398 | -2.40% |
| 14 Jun 2023 | 370.45 | 354.25 | 382.70 | 353.45 | 229624 | 4.66% |
| 13 Jun 2023 | 353.95 | 348.50 | 362.40 | 346.60 | 57912 | 1.80% |
| 12 Jun 2023 | 347.70 | 348.60 | 365.00 | 345.65 | 33153 | -0.26% |
| 09 Jun 2023 | 348.60 | 353.00 | 356.75 | 342.05 | 38383 | -0.95% |
| 08 Jun 2023 | 351.95 | 367.70 | 367.70 | 347.05 | 46453 | -3.80% |
| 07 Jun 2023 | 365.85 | 357.20 | 371.00 | 357.20 | 100481 | 2.42% |
| 06 Jun 2023 | 357.20 | 357.50 | 364.05 | 353.30 | 106002 | 0.15% |
| 05 Jun 2023 | 356.65 | 359.45 | 364.90 | 354.25 | 64993 | -0.15% |
| 02 Jun 2023 | 357.20 | 368.00 | 369.80 | 351.25 | 142890 | -2.59% |
| 01 Jun 2023 | 366.70 | 332.40 | 375.00 | 331.95 | 474140 | 10.95% |
| 31 May 2023 | 330.50 | 325.60 | 344.90 | 325.55 | 267221 | -0.02% |
| 30 May 2023 | 330.55 | 331.00 | 332.40 | 325.25 | 20310 | 0.14% |
| 29 May 2023 | 330.10 | 325.50 | 334.00 | 323.55 | 36223 | 1.41% |
| 26 May 2023 | 325.50 | 325.95 | 329.80 | 319.25 | 32168 | 0.87% |
| 25 May 2023 | 322.70 | 320.00 | 326.00 | 312.95 | 20859 | 1.08% |
| 24 May 2023 | 319.25 | 317.15 | 321.05 | 311.15 | 37249 | 0.66% |
| 23 May 2023 | 317.15 | 326.00 | 330.95 | 315.35 | 60496 | -3.97% |
| 22 May 2023 | 330.25 | 337.00 | 338.35 | 325.95 | 70626 | -1.62% |
| 19 May 2023 | 335.70 | 328.25 | 339.00 | 306.00 | 306128 | 2.66% |
| 18 May 2023 | 327.00 | 329.50 | 330.80 | 326.00 | 33967 | 0.31% |
| 17 May 2023 | 326.00 | 324.60 | 334.65 | 319.70 | 79554 | 1.32% |
| 16 May 2023 | 321.75 | 315.95 | 330.90 | 308.05 | 80717 | 2.34% |
| 15 May 2023 | 314.40 | 310.05 | 319.50 | 310.00 | 30049 | 0.61% |
| 12 May 2023 | 312.50 | 308.05 | 319.40 | 308.05 | 22229 | -0.40% |
| 11 May 2023 | 313.75 | 311.85 | 316.80 | 310.00 | 20628 | 1.01% |
| 10 May 2023 | 310.60 | 317.00 | 317.00 | 308.10 | 33031 | -2.02% |
| 09 May 2023 | 317.00 | 331.80 | 336.40 | 315.25 | 74458 | -3.75% |
| 08 May 2023 | 329.35 | 312.00 | 335.20 | 308.00 | 208163 | 6.09% |
| 05 May 2023 | 310.45 | 311.00 | 315.80 | 304.95 | 20884 | -0.59% |
| 04 May 2023 | 312.30 | 315.25 | 317.05 | 308.30 | 19354 | -0.56% |
| 03 May 2023 | 314.05 | 312.00 | 317.65 | 311.65 | 25114 | -0.19% |
| 02 May 2023 | 314.65 | 317.00 | 320.00 | 310.00 | 26873 | -0.08% |
| 28 Apr 2023 | 314.90 | 309.50 | 320.00 | 309.25 | 40008 | 1.86% |
| 27 Apr 2023 | 309.15 | 304.50 | 313.05 | 304.50 | 26575 | 1.05% |
| 26 Apr 2023 | 305.95 | 301.00 | 313.80 | 301.00 | 85338 | 1.38% |
| 25 Apr 2023 | 301.80 | 307.00 | 313.65 | 299.00 | 46029 | -1.07% |
| 24 Apr 2023 | 305.05 | 316.05 | 317.95 | 303.00 | 25364 | -3.51% |
| 21 Apr 2023 | 316.15 | 317.05 | 321.00 | 316.05 | 36798 | -0.69% |
| 20 Apr 2023 | 318.35 | 316.35 | 322.50 | 313.50 | 27733 | 0.62% |
| 19 Apr 2023 | 316.40 | 310.00 | 319.80 | 305.70 | 65570 | 2.03% |
| 18 Apr 2023 | 310.10 | 310.00 | 311.80 | 300.15 | 68377 | 1.64% |
| 17 Apr 2023 | 305.10 | 300.75 | 307.45 | 295.90 | 56801 | 1.45% |
| 13 Apr 2023 | 300.75 | 313.95 | 314.10 | 297.40 | 41079 | -3.90% |
| 12 Apr 2023 | 312.95 | 299.20 | 315.00 | 299.00 | 83626 | 3.64% |
| 11 Apr 2023 | 301.95 | 302.15 | 309.70 | 300.00 | 84462 | 0.60% |
| 10 Apr 2023 | 300.15 | 290.00 | 302.95 | 277.10 | 110305 | 4.02% |
| 06 Apr 2023 | 288.55 | 290.00 | 296.70 | 287.25 | 33201 | -0.48% |
| 05 Apr 2023 | 289.95 | 296.00 | 300.00 | 286.10 | 60941 | -1.53% |
| 03 Apr 2023 | 294.45 | 287.70 | 303.30 | 282.15 | 131059 | 4.23% |
| 31 Mar 2023 | 282.50 | 269.50 | 284.90 | 266.55 | 247669 | 5.77% |
| 29 Mar 2023 | 267.10 | 257.50 | 269.40 | 255.00 | 64173 | 3.73% |
| 28 Mar 2023 | 257.50 | 253.10 | 262.55 | 251.50 | 87643 | 2.22% |
| 27 Mar 2023 | 251.90 | 258.50 | 258.50 | 245.05 | 58710 | 0.28% |
| 24 Mar 2023 | 251.20 | 242.70 | 258.05 | 240.85 | 141589 | 3.82% |
| 23 Mar 2023 | 241.95 | 241.05 | 251.55 | 240.95 | 100398 | -0.14% |
| 22 Mar 2023 | 242.30 | 232.10 | 264.90 | 230.55 | 370752 | 4.39% |
| 21 Mar 2023 | 232.10 | 227.05 | 235.45 | 227.00 | 35519 | 2.40% |
| 20 Mar 2023 | 226.65 | 236.70 | 237.25 | 224.35 | 83531 | -3.59% |
| 17 Mar 2023 | 235.10 | 238.10 | 244.75 | 230.90 | 31817 | -2.02% |
| 16 Mar 2023 | 239.95 | 238.70 | 244.00 | 234.85 | 27858 | 0.33% |
| 15 Mar 2023 | 239.15 | 249.90 | 252.35 | 236.60 | 42127 | -3.80% |
| 14 Mar 2023 | 248.60 | 251.05 | 253.85 | 244.00 | 39047 | -1.15% |
| 13 Mar 2023 | 251.50 | 258.30 | 264.00 | 248.25 | 63322 | -3.58% |
| 10 Mar 2023 | 260.85 | 266.85 | 267.00 | 258.20 | 11727 | -2.25% |
| 09 Mar 2023 | 266.85 | 264.05 | 269.70 | 264.05 | 17237 | 1.06% |
| 08 Mar 2023 | 264.05 | 255.00 | 264.90 | 255.00 | 17267 | 2.34% |
| 06 Mar 2023 | 258.00 | 262.00 | 266.95 | 256.35 | 29072 | -1.55% |
| 03 Mar 2023 | 262.05 | 261.30 | 269.90 | 260.50 | 21481 | 0.77% |
| 02 Mar 2023 | 260.05 | 262.70 | 262.70 | 256.15 | 12622 | -0.08% |
| 01 Mar 2023 | 260.25 | 256.20 | 262.40 | 253.70 | 21327 | 1.34% |
| 28 Feb 2023 | 256.80 | 250.05 | 257.80 | 249.00 | 24816 | 3.74% |
| 27 Feb 2023 | 247.55 | 248.80 | 257.00 | 243.65 | 33528 | -1.88% |
| 24 Feb 2023 | 252.30 | 248.30 | 257.65 | 245.10 | 63013 | 3.40% |
| 23 Feb 2023 | 244.00 | 255.00 | 258.20 | 242.20 | 90012 | -4.82% |
| 22 Feb 2023 | 256.35 | 262.55 | 266.45 | 250.60 | 78470 | -3.12% |
| 21 Feb 2023 | 264.60 | 270.00 | 274.00 | 262.55 | 54149 | -2.24% |
| 20 Feb 2023 | 270.65 | 276.20 | 284.25 | 269.05 | 30834 | -1.31% |
| 17 Feb 2023 | 274.25 | 279.70 | 282.10 | 272.30 | 22057 | -2.32% |
| 16 Feb 2023 | 280.75 | 278.90 | 286.00 | 278.10 | 17050 | 1.39% |
| 15 Feb 2023 | 276.90 | 282.90 | 282.90 | 276.05 | 16463 | -1.44% |
| 14 Feb 2023 | 280.95 | 277.25 | 284.00 | 276.55 | 17500 | 1.33% |
| 13 Feb 2023 | 277.25 | 284.00 | 287.45 | 275.35 | 27050 | -2.38% |
| 10 Feb 2023 | 284.00 | 285.05 | 292.85 | 282.00 | 20385 | -1.10% |
| 09 Feb 2023 | 287.15 | 292.00 | 299.25 | 284.80 | 61772 | -1.07% |
| 08 Feb 2023 | 290.25 | 293.05 | 293.05 | 285.10 | 14750 | -0.05% |
| 07 Feb 2023 | 290.40 | 289.20 | 293.30 | 283.50 | 26200 | 0.41% |
| 06 Feb 2023 | 289.20 | 271.30 | 294.70 | 271.30 | 62233 | 5.43% |
| 03 Feb 2023 | 274.30 | 282.50 | 286.90 | 272.10 | 85755 | -2.90% |
| 02 Feb 2023 | 282.50 | 282.00 | 291.40 | 281.10 | 40441 | -1.00% |
| 01 Feb 2023 | 285.35 | 291.20 | 297.35 | 280.00 | 40556 | -3.27% |
| 31 Jan 2023 | 295.00 | 283.40 | 297.00 | 283.00 | 46518 | 4.44% |
| 30 Jan 2023 | 282.45 | 297.00 | 298.90 | 280.10 | 73073 | -3.68% |
| 27 Jan 2023 | 293.25 | 297.60 | 300.00 | 271.65 | 98515 | -1.46% |
| 25 Jan 2023 | 297.60 | 291.40 | 304.35 | 281.00 | 119440 | 2.01% |
| 24 Jan 2023 | 291.75 | 301.50 | 301.95 | 290.00 | 136662 | -3.44% |
| 23 Jan 2023 | 302.15 | 299.45 | 311.00 | 295.15 | 393559 | 1.75% |
| 20 Jan 2023 | 296.95 | 314.45 | 317.75 | 295.40 | 204995 | -5.98% |
| 19 Jan 2023 | 315.85 | 331.70 | 331.70 | 313.80 | 72749 | -4.40% |
| 18 Jan 2023 | 330.40 | 336.00 | 337.00 | 328.00 | 43766 | -1.12% |
| 17 Jan 2023 | 334.15 | 333.75 | 344.50 | 325.30 | 297041 | 0.63% |
| 16 Jan 2023 | 332.05 | 325.95 | 348.95 | 325.80 | 472275 | 1.87% |
| 13 Jan 2023 | 325.95 | 311.10 | 328.00 | 308.55 | 145584 | 5.04% |
| 12 Jan 2023 | 310.30 | 312.80 | 314.90 | 303.50 | 27345 | -0.43% |
| 11 Jan 2023 | 311.65 | 308.10 | 318.80 | 307.50 | 107438 | 0.26% |
| 10 Jan 2023 | 310.85 | 315.25 | 315.30 | 300.00 | 103724 | -1.40% |
| 09 Jan 2023 | 315.25 | 321.30 | 326.85 | 310.60 | 40724 | -1.24% |
| 06 Jan 2023 | 319.20 | 318.50 | 328.40 | 310.55 | 84631 | 0.69% |
| 05 Jan 2023 | 317.00 | 323.60 | 328.50 | 315.05 | 46232 | -1.78% |
| 04 Jan 2023 | 322.75 | 331.60 | 335.00 | 320.35 | 93839 | -2.67% |
| 03 Jan 2023 | 331.60 | 331.00 | 339.90 | 325.30 | 164538 | 0.27% |
| 02 Jan 2023 | 330.70 | 324.60 | 333.00 | 321.50 | 204608 | 2.37% |
| 30 Dec 2022 | 323.05 | 324.70 | 342.00 | 316.50 | 569578 | 0.09% |
| 29 Dec 2022 | 322.75 | 322.70 | 331.80 | 310.35 | 792936 | 1.77% |
| 28 Dec 2022 | 317.15 | 282.30 | 322.20 | 282.00 | 1417349 | 12.68% |
| 27 Dec 2022 | 281.45 | 278.20 | 295.70 | 278.20 | 237835 | 1.46% |
| 26 Dec 2022 | 277.40 | 262.00 | 279.00 | 262.00 | 132065 | 6.57% |
| 23 Dec 2022 | 260.30 | 272.00 | 275.00 | 258.60 | 113855 | -3.36% |
| 22 Dec 2022 | 269.35 | 273.00 | 277.95 | 265.75 | 74330 | -0.31% |
| 21 Dec 2022 | 270.20 | 278.00 | 282.45 | 263.90 | 132839 | -2.37% |
| 20 Dec 2022 | 276.75 | 281.00 | 282.45 | 274.10 | 20863 | -1.30% |
| 19 Dec 2022 | 280.40 | 271.45 | 282.95 | 268.50 | 57649 | 1.10% |
| 16 Dec 2022 | 277.35 | 279.95 | 283.50 | 267.10 | 85289 | -1.21% |
| 15 Dec 2022 | 280.75 | 276.05 | 289.00 | 275.95 | 84970 | 1.50% |
| 14 Dec 2022 | 276.60 | 280.15 | 286.65 | 275.45 | 34704 | -1.27% |
| 13 Dec 2022 | 280.15 | 273.50 | 284.90 | 273.25 | 47653 | 2.17% |
| 12 Dec 2022 | 274.20 | 265.65 | 276.15 | 265.15 | 33662 | 1.67% |
| 09 Dec 2022 | 269.70 | 281.60 | 282.70 | 261.70 | 83218 | -3.33% |
| 08 Dec 2022 | 279.00 | 282.00 | 283.75 | 277.00 | 24686 | -1.59% |
| 07 Dec 2022 | 283.50 | 283.60 | 287.45 | 280.60 | 53753 | -0.04% |
| 06 Dec 2022 | 283.60 | 284.00 | 297.50 | 278.10 | 240765 | 0.51% |
| 05 Dec 2022 | 282.15 | 274.95 | 288.95 | 270.05 | 200345 | 4.35% |
| 02 Dec 2022 | 270.40 | 267.95 | 272.90 | 267.95 | 31856 | -1.15% |
| 01 Dec 2022 | 273.55 | 272.00 | 284.85 | 268.35 | 187943 | 2.45% |
| 30 Nov 2022 | 267.00 | 275.00 | 275.00 | 265.55 | 41714 | -2.38% |
| 29 Nov 2022 | 273.50 | 280.10 | 281.95 | 270.00 | 118812 | -1.07% |
| 28 Nov 2022 | 276.45 | 257.05 | 282.40 | 257.05 | 207116 | 5.98% |
| 25 Nov 2022 | 260.85 | 258.90 | 261.95 | 256.65 | 53769 | 2.27% |
| 24 Nov 2022 | 255.05 | 253.00 | 258.20 | 249.55 | 45707 | 2.24% |
| 23 Nov 2022 | 249.45 | 255.20 | 255.20 | 245.55 | 28711 | -0.28% |
| 22 Nov 2022 | 250.15 | 256.15 | 260.35 | 246.75 | 69322 | -2.21% |
| 21 Nov 2022 | 255.80 | 260.00 | 260.00 | 254.00 | 27006 | -0.83% |
| 18 Nov 2022 | 257.95 | 262.50 | 266.25 | 255.35 | 51037 | -0.94% |
| 17 Nov 2022 | 260.40 | 264.90 | 264.90 | 260.00 | 49527 | -0.91% |
| 16 Nov 2022 | 262.80 | 268.00 | 274.40 | 256.80 | 55721 | -1.72% |
| 15 Nov 2022 | 267.40 | 275.00 | 275.00 | 266.05 | 30061 | -0.21% |
| 14 Nov 2022 | 267.95 | 275.00 | 278.35 | 265.95 | 57448 | -4.08% |
| 11 Nov 2022 | 279.35 | 260.50 | 284.10 | 260.50 | 107768 | 6.38% |
| 10 Nov 2022 | 262.60 | 265.00 | 269.05 | 259.25 | 49769 | -0.61% |
| 09 Nov 2022 | 264.20 | 256.80 | 274.00 | 255.00 | 145134 | 3.61% |
| 07 Nov 2022 | 255.00 | 257.00 | 261.95 | 254.15 | 30781 | -1.01% |
| 04 Nov 2022 | 257.60 | 255.95 | 266.00 | 254.30 | 88748 | 1.06% |
| 03 Nov 2022 | 254.90 | 259.10 | 262.95 | 254.30 | 64193 | -2.86% |
| 02 Nov 2022 | 262.40 | 260.60 | 264.20 | 256.95 | 40733 | 1.31% |
| 01 Nov 2022 | 259.00 | 248.50 | 260.30 | 248.50 | 52352 | 3.85% |
| 31 Oct 2022 | 249.40 | 261.10 | 262.15 | 247.20 | 64900 | -3.01% |
| 28 Oct 2022 | 257.15 | 267.35 | 270.35 | 255.00 | 40893 | -3.82% |
| 27 Oct 2022 | 267.35 | 266.50 | 274.00 | 265.00 | 63652 | 0.62% |
| 25 Oct 2022 | 265.70 | 258.75 | 271.00 | 254.65 | 93391 | 3.95% |
| 24 Oct 2022 | 255.60 | 249.05 | 257.85 | 249.05 | 18706 | 2.65% |
| 21 Oct 2022 | 249.00 | 251.60 | 255.85 | 246.00 | 23335 | -0.99% |
| 20 Oct 2022 | 251.50 | 250.60 | 254.15 | 249.00 | 16599 | 0.42% |
| 19 Oct 2022 | 250.45 | 255.00 | 255.40 | 250.00 | 31761 | -1.09% |
| 18 Oct 2022 | 253.20 | 254.95 | 255.15 | 252.00 | 28595 | 0.62% |
| 17 Oct 2022 | 251.65 | 261.70 | 262.15 | 248.15 | 58940 | -1.56% |
| 14 Oct 2022 | 255.65 | 251.00 | 264.80 | 250.00 | 127170 | 4.80% |
| 13 Oct 2022 | 243.95 | 252.00 | 254.90 | 242.35 | 57064 | -3.88% |
| 12 Oct 2022 | 253.80 | 253.10 | 255.75 | 249.10 | 63748 | 0.99% |
| 11 Oct 2022 | 251.30 | 254.90 | 259.90 | 251.00 | 42209 | -1.22% |
| 10 Oct 2022 | 254.40 | 253.00 | 258.00 | 249.50 | 55337 | 0.39% |
| 07 Oct 2022 | 253.40 | 261.90 | 262.95 | 250.00 | 49180 | -3.54% |
| 06 Oct 2022 | 262.70 | 259.05 | 264.90 | 256.05 | 56454 | 2.96% |
| 04 Oct 2022 | 255.15 | 242.85 | 257.70 | 241.10 | 113903 | 6.18% |
| 03 Oct 2022 | 240.30 | 244.00 | 249.40 | 237.35 | 43022 | -2.32% |
| 30 Sep 2022 | 246.00 | 238.00 | 249.45 | 235.65 | 57510 | 3.08% |
| 29 Sep 2022 | 238.65 | 239.10 | 246.50 | 236.50 | 48856 | 0.72% |
| 28 Sep 2022 | 236.95 | 227.50 | 249.65 | 215.10 | 154804 | 2.95% |
| 27 Sep 2022 | 230.15 | 242.60 | 242.80 | 226.00 | 117832 | -5.01% |
| 26 Sep 2022 | 242.30 | 259.00 | 260.25 | 241.00 | 106286 | -7.40% |
| 23 Sep 2022 | 261.65 | 267.80 | 267.80 | 257.50 | 53325 | -0.72% |
| 22 Sep 2022 | 263.55 | 263.00 | 269.75 | 261.00 | 24685 | -1.05% |
| 21 Sep 2022 | 266.35 | 269.00 | 273.30 | 260.15 | 46749 | -1.84% |
| 20 Sep 2022 | 271.35 | 262.00 | 279.30 | 262.00 | 105514 | 4.67% |
| 19 Sep 2022 | 259.25 | 258.05 | 267.40 | 255.00 | 84566 | 0.47% |
| 16 Sep 2022 | 258.05 | 274.95 | 274.95 | 255.05 | 173002 | -6.15% |
| 15 Sep 2022 | 274.95 | 286.45 | 288.80 | 272.15 | 73495 | -3.31% |
| 14 Sep 2022 | 284.35 | 284.00 | 292.45 | 281.00 | 133345 | -3.94% |
| 13 Sep 2022 | 296.00 | 291.60 | 299.00 | 284.00 | 218969 | 2.23% |
| 12 Sep 2022 | 289.55 | 302.50 | 302.50 | 287.60 | 410780 | 2.60% |
| 09 Sep 2022 | 282.20 | 290.00 | 292.50 | 275.50 | 708992 | -0.07% |
| 08 Sep 2022 | 282.40 | 238.25 | 283.90 | 238.25 | 1390417 | 19.36% |
| 07 Sep 2022 | 236.60 | 231.25 | 249.00 | 231.20 | 446650 | 5.39% |
| 06 Sep 2022 | 224.50 | 230.25 | 233.05 | 223.00 | 56184 | -0.73% |
| 05 Sep 2022 | 226.15 | 235.00 | 235.00 | 224.50 | 34618 | -1.95% |
| 02 Sep 2022 | 230.65 | 227.15 | 235.00 | 225.00 | 49366 | 1.54% |
| 01 Sep 2022 | 227.15 | 227.80 | 228.75 | 222.00 | 26611 | -0.76% |
| 30 Aug 2022 | 228.90 | 226.05 | 230.90 | 225.00 | 56027 | 2.78% |
| 29 Aug 2022 | 222.70 | 227.80 | 237.25 | 221.00 | 121164 | -3.43% |
| 26 Aug 2022 | 230.60 | 226.50 | 237.95 | 226.50 | 90009 | 0.55% |
| 25 Aug 2022 | 229.35 | 223.70 | 237.15 | 220.05 | 118040 | 2.46% |
| 24 Aug 2022 | 223.85 | 222.00 | 235.00 | 217.65 | 271469 | 3.23% |
| 23 Aug 2022 | 216.85 | 200.05 | 219.00 | 200.05 | 91985 | 5.83% |
| 22 Aug 2022 | 204.90 | 204.00 | 207.95 | 201.25 | 33298 | -1.21% |
| 19 Aug 2022 | 207.40 | 215.00 | 218.30 | 204.80 | 61418 | -2.88% |
| 18 Aug 2022 | 213.55 | 196.00 | 218.00 | 196.00 | 252302 | 8.10% |
| 17 Aug 2022 | 197.55 | 200.80 | 207.00 | 195.55 | 71638 | -1.94% |
| 16 Aug 2022 | 201.45 | 189.50 | 211.00 | 189.50 | 200377 | 6.36% |
| 12 Aug 2022 | 189.40 | 187.50 | 192.00 | 182.05 | 328950 | 0.96% |
| 11 Aug 2022 | 187.60 | 183.45 | 188.95 | 183.45 | 9340 | -0.03% |
| 10 Aug 2022 | 187.65 | 181.80 | 188.40 | 181.05 | 31237 | 2.48% |
| 08 Aug 2022 | 183.10 | 181.80 | 185.00 | 181.55 | 22479 | 0.72% |
| 05 Aug 2022 | 181.80 | 184.00 | 185.95 | 181.10 | 12123 | 0.00% |
| 04 Aug 2022 | 181.80 | 188.00 | 189.25 | 179.70 | 34205 | -1.94% |
| 03 Aug 2022 | 185.40 | 186.30 | 190.75 | 185.00 | 25786 | -2.55% |
| 02 Aug 2022 | 190.25 | 194.00 | 194.00 | 185.00 | 11838 | -0.60% |
| 01 Aug 2022 | 191.40 | 193.00 | 193.00 | 183.20 | 35080 | 0.74% |
| 29 Jul 2022 | 190.00 | 191.80 | 191.80 | 184.50 | 27158 | 1.01% |
| 28 Jul 2022 | 188.10 | 188.00 | 192.00 | 187.00 | 24373 | -1.10% |
| 27 Jul 2022 | 190.20 | 186.95 | 192.90 | 186.95 | 24793 | 0.53% |
| 26 Jul 2022 | 189.20 | 186.85 | 192.00 | 186.85 | 21221 | -0.55% |
| 25 Jul 2022 | 190.25 | 191.70 | 191.70 | 186.05 | 25679 | -0.29% |
| 22 Jul 2022 | 190.80 | 187.95 | 192.00 | 186.00 | 36283 | 0.29% |
| 21 Jul 2022 | 190.25 | 187.15 | 194.00 | 185.05 | 74422 | 0.42% |
| 20 Jul 2022 | 189.45 | 175.30 | 191.10 | 175.30 | 187345 | 8.07% |
| 19 Jul 2022 | 175.30 | 171.30 | 178.20 | 167.80 | 65451 | 2.57% |
| 18 Jul 2022 | 170.90 | 159.65 | 174.75 | 159.65 | 66833 | 7.05% |
| 15 Jul 2022 | 159.65 | 156.45 | 161.40 | 156.45 | 16970 | 0.73% |
| 14 Jul 2022 | 158.50 | 159.60 | 160.40 | 156.30 | 27019 | 1.02% |
| 13 Jul 2022 | 156.90 | 161.75 | 163.50 | 156.55 | 21709 | -1.20% |
| 12 Jul 2022 | 158.80 | 161.95 | 163.90 | 157.50 | 16772 | -1.34% |
| 11 Jul 2022 | 160.95 | 157.55 | 163.80 | 157.55 | 34026 | -0.40% |
| 08 Jul 2022 | 161.60 | 164.90 | 164.95 | 161.05 | 11236 | -0.37% |
| 07 Jul 2022 | 162.20 | 162.00 | 165.40 | 158.25 | 25227 | 1.69% |
| 06 Jul 2022 | 159.50 | 156.05 | 159.80 | 155.70 | 9129 | 2.21% |
| 05 Jul 2022 | 156.05 | 158.95 | 161.35 | 155.00 | 15222 | -2.13% |
| 04 Jul 2022 | 159.45 | 158.00 | 162.00 | 155.05 | 4145 | 3.71% |
| 01 Jul 2022 | 153.75 | 159.70 | 159.70 | 150.10 | 27689 | -2.26% |
| 30 Jun 2022 | 157.30 | 161.00 | 161.50 | 156.10 | 11560 | -2.05% |
| 29 Jun 2022 | 160.60 | 156.80 | 163.80 | 156.80 | 29593 | -1.35% |
| 28 Jun 2022 | 162.80 | 164.90 | 164.90 | 161.20 | 5876 | 0.25% |
| 27 Jun 2022 | 162.40 | 166.55 | 166.60 | 162.00 | 6229 | -0.58% |
| 24 Jun 2022 | 163.35 | 167.30 | 168.15 | 161.30 | 8859 | -1.18% |
| 23 Jun 2022 | 165.30 | 156.95 | 166.40 | 156.45 | 30467 | 5.19% |
| 22 Jun 2022 | 157.15 | 155.00 | 158.50 | 153.80 | 11590 | -0.35% |
| 21 Jun 2022 | 157.70 | 150.90 | 161.35 | 148.05 | 20942 | 4.51% |
| 20 Jun 2022 | 150.90 | 155.00 | 155.05 | 143.55 | 27995 | -3.24% |
| 17 Jun 2022 | 155.95 | 152.00 | 159.00 | 145.05 | 28335 | 1.33% |
| 16 Jun 2022 | 153.90 | 158.35 | 167.80 | 152.50 | 28060 | -5.00% |
| 15 Jun 2022 | 162.00 | 159.25 | 163.45 | 154.35 | 13194 | 3.75% |
| 14 Jun 2022 | 156.15 | 155.10 | 158.25 | 152.10 | 7184 | 1.07% |
| 13 Jun 2022 | 154.50 | 158.15 | 159.75 | 151.10 | 28795 | -4.98% |
| 10 Jun 2022 | 162.60 | 164.55 | 165.00 | 161.05 | 7087 | -1.19% |
| 09 Jun 2022 | 164.55 | 165.75 | 169.45 | 161.55 | 40566 | -0.72% |
| 08 Jun 2022 | 165.75 | 172.85 | 172.90 | 164.05 | 35515 | -2.96% |
| 07 Jun 2022 | 170.80 | 170.20 | 176.85 | 170.00 | 15093 | -1.56% |
| 06 Jun 2022 | 173.50 | 172.05 | 174.90 | 171.00 | 16270 | 0.84% |
| 03 Jun 2022 | 172.05 | 170.00 | 178.45 | 170.00 | 57884 | 1.33% |
| 02 Jun 2022 | 169.80 | 175.05 | 175.05 | 168.25 | 22834 | -1.11% |
| 01 Jun 2022 | 171.70 | 168.70 | 176.35 | 167.25 | 29057 | 3.06% |
| 31 May 2022 | 166.60 | 167.50 | 171.00 | 161.15 | 44740 | 1.03% |
| 30 May 2022 | 164.90 | 167.45 | 170.40 | 164.05 | 75016 | -1.52% |
| 27 May 2022 | 167.45 | 165.40 | 172.65 | 163.00 | 12650 | 1.73% |
| 26 May 2022 | 164.60 | 165.40 | 165.50 | 156.15 | 30445 | -0.57% |
| 25 May 2022 | 165.55 | 171.70 | 177.55 | 161.00 | 37917 | -4.55% |
| 24 May 2022 | 173.45 | 181.70 | 181.95 | 172.00 | 25756 | -2.99% |
| 23 May 2022 | 178.80 | 190.00 | 190.00 | 177.25 | 62989 | -7.45% |
| 20 May 2022 | 193.20 | 174.40 | 202.00 | 171.05 | 226945 | 14.02% |
| 19 May 2022 | 169.45 | 170.15 | 173.20 | 165.60 | 18275 | -2.00% |
| 18 May 2022 | 172.90 | 175.55 | 177.75 | 171.35 | 17999 | -1.48% |
| 17 May 2022 | 175.50 | 171.95 | 176.50 | 169.55 | 14434 | 3.85% |
| 16 May 2022 | 169.00 | 163.00 | 170.90 | 163.00 | 7172 | 0.63% |
| 13 May 2022 | 167.95 | 167.50 | 175.65 | 164.55 | 31117 | 2.28% |
| 12 May 2022 | 164.20 | 161.10 | 169.70 | 158.95 | 38997 | -1.32% |
| 11 May 2022 | 166.40 | 173.90 | 175.00 | 162.30 | 43153 | -2.38% |
| 10 May 2022 | 170.45 | 179.00 | 181.95 | 166.85 | 27574 | -4.38% |
| 09 May 2022 | 178.25 | 189.80 | 189.80 | 177.00 | 31645 | -3.93% |
| 06 May 2022 | 185.55 | 185.00 | 187.15 | 180.85 | 22306 | -0.32% |
| 05 May 2022 | 186.15 | 182.00 | 188.50 | 182.00 | 23937 | 1.53% |
| 04 May 2022 | 183.35 | 189.00 | 193.80 | 181.00 | 32193 | -3.75% |
| 02 May 2022 | 190.50 | 196.85 | 197.45 | 189.00 | 32456 | -2.61% |
| 29 Apr 2022 | 195.60 | 197.00 | 199.20 | 194.00 | 40820 | -0.58% |
| 28 Apr 2022 | 196.75 | 207.40 | 209.00 | 194.15 | 73638 | -2.57% |
| 27 Apr 2022 | 201.95 | 205.00 | 206.90 | 200.20 | 47767 | -2.01% |
| 26 Apr 2022 | 206.10 | 206.25 | 210.30 | 203.05 | 33341 | -0.43% |
| 25 Apr 2022 | 207.00 | 212.85 | 212.85 | 205.00 | 29278 | -3.38% |
| 22 Apr 2022 | 214.25 | 217.45 | 217.45 | 212.75 | 32287 | -1.74% |
| 21 Apr 2022 | 218.05 | 216.20 | 221.00 | 213.75 | 31865 | 1.66% |
| 20 Apr 2022 | 214.50 | 219.00 | 220.90 | 213.55 | 28769 | -1.24% |
| 19 Apr 2022 | 217.20 | 219.70 | 224.30 | 215.00 | 60092 | 0.09% |
| 18 Apr 2022 | 217.00 | 216.20 | 219.95 | 213.20 | 47963 | -1.50% |
| 13 Apr 2022 | 220.30 | 221.05 | 224.05 | 213.35 | 44067 | -0.34% |
| 12 Apr 2022 | 221.05 | 216.00 | 225.00 | 207.30 | 89544 | 2.46% |
| 11 Apr 2022 | 215.75 | 220.00 | 222.35 | 214.25 | 29942 | -0.96% |
| 08 Apr 2022 | 217.85 | 212.30 | 220.55 | 211.80 | 26374 | 2.61% |
| 07 Apr 2022 | 212.30 | 209.50 | 224.80 | 209.50 | 57538 | 1.29% |
| 06 Apr 2022 | 209.60 | 214.85 | 214.85 | 208.90 | 16539 | -1.02% |
| 05 Apr 2022 | 211.75 | 212.50 | 220.40 | 207.15 | 59084 | 0.17% |
| 04 Apr 2022 | 211.40 | 204.55 | 215.00 | 203.75 | 49738 | 3.35% |
| 01 Apr 2022 | 204.55 | 208.40 | 208.40 | 202.00 | 30723 | -0.15% |
| 31 Mar 2022 | 204.85 | 204.60 | 210.00 | 201.30 | 19267 | 0.12% |
| 30 Mar 2022 | 204.60 | 198.70 | 210.85 | 198.70 | 55007 | 5.82% |
| 29 Mar 2022 | 193.35 | 192.30 | 197.00 | 189.90 | 59481 | -0.36% |
| 28 Mar 2022 | 194.05 | 198.00 | 198.00 | 190.65 | 39570 | -2.24% |
| 25 Mar 2022 | 198.50 | 200.25 | 203.00 | 197.00 | 19516 | -0.53% |
| 24 Mar 2022 | 199.55 | 200.05 | 205.95 | 198.15 | 23275 | -2.06% |
| 23 Mar 2022 | 203.75 | 199.00 | 205.95 | 198.00 | 34717 | 1.72% |
| 22 Mar 2022 | 200.30 | 203.20 | 203.50 | 199.00 | 13274 | -1.21% |
| 21 Mar 2022 | 202.75 | 202.55 | 209.90 | 198.30 | 30378 | -1.03% |
| 17 Mar 2022 | 204.85 | 208.00 | 215.00 | 204.00 | 51071 | 0.34% |
| 16 Mar 2022 | 204.15 | 199.00 | 205.70 | 197.05 | 40559 | 5.39% |
| 15 Mar 2022 | 193.70 | 195.00 | 201.70 | 190.00 | 16905 | -0.72% |
| 14 Mar 2022 | 195.10 | 198.65 | 198.90 | 193.10 | 20033 | -1.22% |
| 11 Mar 2022 | 197.50 | 199.55 | 204.35 | 196.05 | 11023 | -1.99% |
| 10 Mar 2022 | 201.50 | 205.00 | 209.65 | 197.10 | 148405 | 1.18% |
| 09 Mar 2022 | 199.15 | 195.00 | 205.05 | 192.95 | 18877 | 3.89% |
| 08 Mar 2022 | 191.70 | 192.00 | 197.60 | 185.00 | 25253 | 0.89% |
| 07 Mar 2022 | 190.00 | 183.55 | 198.70 | 183.00 | 28351 | -1.30% |
| 04 Mar 2022 | 192.50 | 194.70 | 195.00 | 188.05 | 34815 | -1.46% |
| 03 Mar 2022 | 195.35 | 197.05 | 204.75 | 194.00 | 32044 | 0.57% |
| 02 Mar 2022 | 194.25 | 193.00 | 198.90 | 191.30 | 14240 | -0.33% |
| 28 Feb 2022 | 194.90 | 196.80 | 201.80 | 190.90 | 18794 | -0.97% |
| 25 Feb 2022 | 196.80 | 183.00 | 198.95 | 183.00 | 31478 | 7.10% |
| 24 Feb 2022 | 183.75 | 192.60 | 197.65 | 180.25 | 108848 | -8.24% |
| 23 Feb 2022 | 200.25 | 201.90 | 211.90 | 198.00 | 15977 | -0.02% |
| 22 Feb 2022 | 200.30 | 194.90 | 202.10 | 185.55 | 35312 | 0.48% |
| 21 Feb 2022 | 199.35 | 202.50 | 205.50 | 194.55 | 46487 | -2.97% |
| 18 Feb 2022 | 205.45 | 210.05 | 214.40 | 205.00 | 14777 | -2.42% |
| 17 Feb 2022 | 210.55 | 221.55 | 221.55 | 205.55 | 12417 | -3.11% |
| 16 Feb 2022 | 217.30 | 212.00 | 221.90 | 212.00 | 12709 | 0.81% |
| 15 Feb 2022 | 215.55 | 203.00 | 218.15 | 203.00 | 27259 | 4.00% |
| 14 Feb 2022 | 207.25 | 210.70 | 215.80 | 202.95 | 54068 | -5.60% |
| 11 Feb 2022 | 219.55 | 221.15 | 227.90 | 215.55 | 14768 | -2.62% |
| 10 Feb 2022 | 225.45 | 220.30 | 227.70 | 219.95 | 19959 | 1.69% |
| 09 Feb 2022 | 221.70 | 234.35 | 234.35 | 213.20 | 58067 | -4.34% |
| 08 Feb 2022 | 231.75 | 222.50 | 234.80 | 222.50 | 61373 | 2.52% |
| 07 Feb 2022 | 226.05 | 234.95 | 239.75 | 222.55 | 67803 | -3.79% |
| 04 Feb 2022 | 234.95 | 243.00 | 244.90 | 233.00 | 30961 | -2.75% |
| 03 Feb 2022 | 241.60 | 249.70 | 252.95 | 238.00 | 26828 | -1.99% |
| 02 Feb 2022 | 246.50 | 242.50 | 249.55 | 240.10 | 69623 | 1.29% |
| 01 Feb 2022 | 243.35 | 236.00 | 245.00 | 235.60 | 45671 | 0.70% |
| 31 Jan 2022 | 241.65 | 247.10 | 247.10 | 237.30 | 80233 | 2.68% |
| 28 Jan 2022 | 235.35 | 229.00 | 235.90 | 224.25 | 72763 | 4.74% |
| 27 Jan 2022 | 224.70 | 217.80 | 228.35 | 216.00 | 31768 | -0.31% |
| 25 Jan 2022 | 225.40 | 210.00 | 229.00 | 208.10 | 59993 | 3.32% |
| 24 Jan 2022 | 218.15 | 227.95 | 227.95 | 218.15 | 120015 | -4.99% |
| 21 Jan 2022 | 229.60 | 238.50 | 238.50 | 227.75 | 36850 | -2.67% |
| 20 Jan 2022 | 235.90 | 234.85 | 240.10 | 232.25 | 17136 | 1.11% |
| 19 Jan 2022 | 233.30 | 239.00 | 241.00 | 230.15 | 38763 | 0.58% |
| 18 Jan 2022 | 231.95 | 242.15 | 248.85 | 229.80 | 70099 | -3.43% |
| 17 Jan 2022 | 240.20 | 245.80 | 248.00 | 237.70 | 57474 | -2.00% |
| 14 Jan 2022 | 245.10 | 245.00 | 248.45 | 243.00 | 30653 | 0.27% |
| 13 Jan 2022 | 244.45 | 257.00 | 257.85 | 242.00 | 97205 | -1.97% |
| 12 Jan 2022 | 249.35 | 233.15 | 249.35 | 233.00 | 196315 | 4.99% |
| 11 Jan 2022 | 237.50 | 257.80 | 257.80 | 233.30 | 437938 | -3.28% |
| 10 Jan 2022 | 245.55 | 241.60 | 245.55 | 241.60 | 43379 | 4.98% |
| 07 Jan 2022 | 233.90 | 227.00 | 233.90 | 226.45 | 141925 | 4.98% |
| 06 Jan 2022 | 222.80 | 213.65 | 222.80 | 212.00 | 104036 | 5.00% |
| 05 Jan 2022 | 212.20 | 217.70 | 217.80 | 211.70 | 31787 | -1.94% |
| 04 Jan 2022 | 216.40 | 212.00 | 218.70 | 210.05 | 31471 | 1.05% |
| 03 Jan 2022 | 214.15 | 216.50 | 219.00 | 212.10 | 49214 | -0.79% |
| 31 Dec 2021 | 215.85 | 208.05 | 218.90 | 208.05 | 34655 | 3.18% |
| 30 Dec 2021 | 209.20 | 212.00 | 212.95 | 205.00 | 8686 | -1.65% |
| 29 Dec 2021 | 212.70 | 201.05 | 213.00 | 200.40 | 15305 | 4.34% |
| 28 Dec 2021 | 203.85 | 205.00 | 208.25 | 202.10 | 6915 | 0.39% |
| 27 Dec 2021 | 203.05 | 211.15 | 211.15 | 203.00 | 21591 | -1.91% |
| 24 Dec 2021 | 207.00 | 210.00 | 214.90 | 206.00 | 5335 | -3.09% |
| 23 Dec 2021 | 213.60 | 211.90 | 216.90 | 208.05 | 17964 | 0.80% |
| 22 Dec 2021 | 211.90 | 207.95 | 215.50 | 200.30 | 33702 | 3.09% |
| 21 Dec 2021 | 205.55 | 199.00 | 209.00 | 197.10 | 15647 | 2.37% |
| 20 Dec 2021 | 200.80 | 209.90 | 209.90 | 198.35 | 40560 | -3.81% |
| 17 Dec 2021 | 208.75 | 219.50 | 219.50 | 208.55 | 27447 | -4.90% |
| 16 Dec 2021 | 219.50 | 222.00 | 222.00 | 213.70 | 30483 | -0.72% |
| 15 Dec 2021 | 221.10 | 210.05 | 222.70 | 208.00 | 48604 | 3.61% |
| 14 Dec 2021 | 213.40 | 215.60 | 218.00 | 210.75 | 25211 | -3.79% |
| 13 Dec 2021 | 221.80 | 216.00 | 223.85 | 215.00 | 30662 | 2.57% |
| 10 Dec 2021 | 216.25 | 211.05 | 218.80 | 211.05 | 14729 | 0.39% |
| 09 Dec 2021 | 215.40 | 214.90 | 220.00 | 212.90 | 8811 | -0.16% |
| 08 Dec 2021 | 215.75 | 218.80 | 223.00 | 212.10 | 22321 | -0.94% |
| 07 Dec 2021 | 217.80 | 210.00 | 219.20 | 201.30 | 69087 | 4.31% |
| 06 Dec 2021 | 208.80 | 204.00 | 211.00 | 199.30 | 62414 | 3.14% |
| 03 Dec 2021 | 202.45 | 199.95 | 203.70 | 194.00 | 18198 | 3.42% |
| 02 Dec 2021 | 195.75 | 192.00 | 200.90 | 187.00 | 34665 | 2.19% |
| 01 Dec 2021 | 191.55 | 189.00 | 198.00 | 186.00 | 43323 | -0.18% |
| 30 Nov 2021 | 191.90 | 202.10 | 204.95 | 191.10 | 27742 | -3.13% |
| 29 Nov 2021 | 198.10 | 206.40 | 210.00 | 197.30 | 31714 | -4.58% |
| 26 Nov 2021 | 207.60 | 212.00 | 215.95 | 206.75 | 46667 | -4.60% |
| 25 Nov 2021 | 217.60 | 216.10 | 225.90 | 215.05 | 35306 | -1.34% |
| 24 Nov 2021 | 220.55 | 223.00 | 225.40 | 209.05 | 45468 | 2.37% |
| 23 Nov 2021 | 215.45 | 203.70 | 215.45 | 195.50 | 66840 | 5.00% |
| 22 Nov 2021 | 205.20 | 219.80 | 219.80 | 205.20 | 66243 | -4.98% |
| 18 Nov 2021 | 215.95 | 219.65 | 223.05 | 201.85 | 196015 | 1.65% |
| 17 Nov 2021 | 212.45 | 211.95 | 216.00 | 209.00 | 36594 | 1.19% |
| 16 Nov 2021 | 209.95 | 208.10 | 214.95 | 208.10 | 42298 | -0.92% |
| 15 Nov 2021 | 211.90 | 212.00 | 220.00 | 208.10 | 70981 | -1.35% |
| 12 Nov 2021 | 214.80 | 219.55 | 225.00 | 212.00 | 46740 | -2.16% |
| 11 Nov 2021 | 219.55 | 213.10 | 222.00 | 212.50 | 49649 | 0.80% |
| 10 Nov 2021 | 217.80 | 218.00 | 222.40 | 215.00 | 43865 | -1.02% |
| 09 Nov 2021 | 220.05 | 227.00 | 233.00 | 218.05 | 81516 | -3.99% |
| 08 Nov 2021 | 229.20 | 241.80 | 246.70 | 225.00 | 74382 | -3.15% |
| 04 Nov 2021 | 236.65 | 232.00 | 236.65 | 225.50 | 94029 | 4.99% |
| 03 Nov 2021 | 225.40 | 219.05 | 225.40 | 219.05 | 214660 | 4.98% |
| 02 Nov 2021 | 214.70 | 204.00 | 214.70 | 204.00 | 100443 | 4.99% |
| 01 Nov 2021 | 204.50 | 193.90 | 204.50 | 193.00 | 109419 | 4.98% |
| 29 Oct 2021 | 194.80 | 183.20 | 195.40 | 177.00 | 81146 | 4.67% |
| 28 Oct 2021 | 186.10 | 192.80 | 193.00 | 184.75 | 20112 | -3.35% |
| 27 Oct 2021 | 192.55 | 193.00 | 200.00 | 188.05 | 99747 | 0.60% |
| 26 Oct 2021 | 191.40 | 185.00 | 193.30 | 185.00 | 19321 | 0.98% |
| 25 Oct 2021 | 189.55 | 185.20 | 192.25 | 179.50 | 74430 | 0.56% |
| 22 Oct 2021 | 188.50 | 188.55 | 194.95 | 186.00 | 66709 | -0.05% |
| 21 Oct 2021 | 188.60 | 184.05 | 189.95 | 180.00 | 59661 | 1.13% |
| 20 Oct 2021 | 186.50 | 190.00 | 196.90 | 182.70 | 54596 | -2.43% |
| 19 Oct 2021 | 191.15 | 195.50 | 200.80 | 190.00 | 92387 | -2.23% |
| 18 Oct 2021 | 195.50 | 192.50 | 199.00 | 186.00 | 88793 | 2.76% |
| 14 Oct 2021 | 190.25 | 194.40 | 198.20 | 186.20 | 64610 | -2.21% |
| 13 Oct 2021 | 194.55 | 191.30 | 199.40 | 187.90 | 134946 | -1.62% |
| 12 Oct 2021 | 197.75 | 200.00 | 205.00 | 197.75 | 57050 | -5.00% |
| 11 Oct 2021 | 208.15 | 202.90 | 210.00 | 201.55 | 287206 | 3.43% |
| 08 Oct 2021 | 201.25 | 201.90 | 218.80 | 196.50 | 662787 | -0.37% |
| 07 Oct 2021 | 202.00 | 181.55 | 211.65 | 181.55 | 1275164 | 11.85% |
| 06 Oct 2021 | 180.60 | 179.45 | 185.50 | 173.75 | 306770 | 0.50% |
| 05 Oct 2021 | 179.70 | 175.00 | 183.65 | 174.00 | 196598 | 2.48% |
| 04 Oct 2021 | 175.35 | 173.85 | 179.10 | 172.55 | 135732 | 0.86% |
| 01 Oct 2021 | 173.85 | 174.90 | 178.00 | 171.00 | 127676 | -1.08% |
| 30 Sep 2021 | 175.75 | 178.55 | 183.00 | 171.95 | 372986 | -1.18% |
| 29 Sep 2021 | 177.85 | 162.80 | 181.50 | 162.35 | 1107213 | 10.02% |
| 28 Sep 2021 | 161.65 | 161.95 | 164.00 | 154.25 | 297758 | 0.47% |
| 27 Sep 2021 | 160.90 | 156.90 | 163.00 | 155.30 | 193080 | 3.74% |
| 24 Sep 2021 | 155.10 | 163.50 | 164.00 | 153.90 | 285860 | -4.58% |
| 23 Sep 2021 | 162.55 | 156.85 | 169.90 | 153.35 | 1213012 | 4.17% |
| 22 Sep 2021 | 156.05 | 144.70 | 158.70 | 141.35 | 846441 | 9.93% |
| 21 Sep 2021 | 141.95 | 135.00 | 143.95 | 135.00 | 241986 | 5.11% |
| 20 Sep 2021 | 135.05 | 137.00 | 140.85 | 135.00 | 123454 | -2.88% |
| 17 Sep 2021 | 139.05 | 147.30 | 148.40 | 134.75 | 250193 | -4.07% |
| 16 Sep 2021 | 144.95 | 151.55 | 151.55 | 144.00 | 159721 | -3.04% |
| 15 Sep 2021 | 149.50 | 150.00 | 153.30 | 146.70 | 507753 | 1.67% |
| 14 Sep 2021 | 147.05 | 151.00 | 151.00 | 145.75 | 155461 | -2.13% |
| 13 Sep 2021 | 150.25 | 153.00 | 153.00 | 147.85 | 454197 | 2.14% |
| 09 Sep 2021 | 147.10 | 150.05 | 152.00 | 146.50 | 131848 | -2.19% |
| 08 Sep 2021 | 150.40 | 151.80 | 154.60 | 146.00 | 431006 | -0.27% |
| 07 Sep 2021 | 150.80 | 145.00 | 153.90 | 142.05 | 1314757 | 5.34% |
| 06 Sep 2021 | 143.15 | 134.50 | 144.40 | 134.50 | 1103561 | 6.27% |
| 03 Sep 2021 | 134.70 | 137.10 | 140.00 | 132.55 | 325183 | -1.03% |
| 02 Sep 2021 | 136.10 | 134.45 | 139.90 | 132.85 | 217636 | 1.45% |
| 01 Sep 2021 | 134.15 | 125.05 | 135.50 | 123.00 | 318233 | 6.26% |
| 31 Aug 2021 | 126.25 | 129.20 | 129.95 | 125.65 | 39306 | -2.28% |
| 30 Aug 2021 | 129.20 | 120.20 | 131.50 | 120.20 | 145222 | 7.09% |
| 27 Aug 2021 | 120.65 | 120.00 | 122.80 | 118.60 | 87373 | 1.22% |
| 26 Aug 2021 | 119.20 | 120.90 | 122.30 | 117.85 | 41904 | -1.00% |
| 25 Aug 2021 | 120.40 | 119.25 | 122.35 | 118.55 | 142369 | 0.33% |
| 24 Aug 2021 | 120.00 | 118.00 | 120.60 | 114.30 | 34620 | 4.12% |
| 23 Aug 2021 | 115.25 | 116.50 | 119.95 | 113.75 | 115689 | -1.96% |
| 20 Aug 2021 | 117.55 | 116.50 | 122.45 | 112.10 | 80765 | -3.57% |
| 18 Aug 2021 | 121.90 | 123.50 | 125.10 | 119.05 | 80081 | -0.81% |
| 17 Aug 2021 | 122.90 | 123.35 | 125.70 | 122.10 | 88041 | -0.04% |
| 16 Aug 2021 | 122.95 | 122.55 | 126.95 | 121.75 | 74119 | -0.20% |
| 13 Aug 2021 | 123.20 | 125.40 | 125.40 | 121.15 | 94385 | -0.73% |
| 12 Aug 2021 | 124.10 | 125.85 | 125.85 | 122.25 | 56051 | 1.18% |
| 11 Aug 2021 | 122.65 | 120.90 | 124.20 | 112.05 | 209940 | 1.28% |
| 10 Aug 2021 | 121.10 | 129.00 | 129.00 | 113.45 | 184626 | -3.93% |
| 09 Aug 2021 | 126.05 | 128.65 | 131.40 | 125.00 | 96363 | -2.36% |
| 06 Aug 2021 | 129.10 | 129.05 | 138.20 | 127.50 | 329580 | 0.12% |
| 05 Aug 2021 | 128.95 | 129.55 | 134.00 | 126.55 | 72576 | -2.01% |
| 04 Aug 2021 | 131.60 | 133.80 | 136.00 | 128.25 | 160858 | -1.39% |
| 03 Aug 2021 | 133.45 | 135.60 | 136.95 | 132.45 | 121632 | -1.37% |
| 02 Aug 2021 | 135.30 | 131.40 | 137.70 | 130.20 | 443570 | 3.92% |
| 30 Jul 2021 | 130.20 | 133.95 | 135.75 | 129.15 | 97001 | -3.05% |
| 29 Jul 2021 | 134.30 | 134.00 | 139.00 | 132.95 | 196507 | 0.60% |
| 28 Jul 2021 | 133.50 | 134.50 | 136.00 | 127.45 | 245831 | -0.34% |
| 27 Jul 2021 | 133.95 | 137.00 | 138.05 | 131.00 | 169189 | -2.01% |
| 26 Jul 2021 | 136.70 | 134.00 | 140.00 | 128.90 | 480201 | 2.05% |
| 23 Jul 2021 | 133.95 | 134.85 | 141.50 | 131.10 | 884002 | 0.64% |
| 22 Jul 2021 | 133.10 | 124.45 | 136.00 | 122.65 | 781145 | 10.50% |
| 20 Jul 2021 | 120.45 | 125.20 | 127.45 | 119.70 | 221781 | -4.97% |
| 19 Jul 2021 | 126.75 | 126.10 | 131.65 | 125.65 | 261789 | -2.65% |
| 16 Jul 2021 | 130.20 | 131.75 | 133.50 | 128.40 | 551989 | -1.81% |
| 15 Jul 2021 | 132.60 | 127.50 | 136.30 | 124.15 | 1138711 | 4.53% |
| 14 Jul 2021 | 126.85 | 124.00 | 128.90 | 121.20 | 487432 | 2.75% |
| 13 Jul 2021 | 123.45 | 127.00 | 127.45 | 119.25 | 420086 | -1.36% |
| 12 Jul 2021 | 125.15 | 119.85 | 128.40 | 119.15 | 1200203 | 5.39% |
| 09 Jul 2021 | 118.75 | 111.90 | 120.45 | 109.50 | 438783 | 7.76% |
| 08 Jul 2021 | 110.20 | 114.80 | 115.65 | 107.55 | 119820 | -2.78% |
| 07 Jul 2021 | 113.35 | 115.70 | 116.65 | 112.85 | 118111 | -1.82% |
| 06 Jul 2021 | 115.45 | 117.75 | 121.00 | 114.50 | 904312 | -0.82% |
| 05 Jul 2021 | 116.40 | 109.30 | 117.70 | 108.80 | 532522 | 7.08% |
| 02 Jul 2021 | 108.70 | 106.85 | 111.00 | 105.80 | 254387 | 2.84% |
| 01 Jul 2021 | 105.70 | 104.20 | 108.00 | 103.85 | 199523 | 1.10% |
| 30 Jun 2021 | 104.55 | 106.70 | 106.70 | 104.05 | 31494 | -0.95% |
| 29 Jun 2021 | 105.55 | 107.20 | 107.20 | 105.25 | 34205 | -0.52% |
| 28 Jun 2021 | 106.10 | 106.30 | 108.15 | 105.30 | 61523 | -0.19% |
| 25 Jun 2021 | 106.30 | 109.00 | 109.00 | 105.55 | 54175 | -0.98% |
| 24 Jun 2021 | 107.35 | 107.20 | 109.00 | 106.60 | 72596 | 0.66% |
| 23 Jun 2021 | 106.65 | 109.00 | 109.20 | 106.05 | 35496 | -0.51% |
| 22 Jun 2021 | 107.20 | 107.85 | 114.00 | 106.50 | 149114 | -0.60% |
| 21 Jun 2021 | 107.85 | 104.90 | 110.85 | 103.35 | 83251 | 2.52% |
| 18 Jun 2021 | 105.20 | 106.80 | 107.95 | 101.35 | 113402 | -1.08% |
| 17 Jun 2021 | 106.35 | 107.50 | 109.90 | 105.05 | 68517 | -1.02% |
| 16 Jun 2021 | 107.45 | 110.95 | 111.40 | 106.20 | 65592 | -2.32% |
| 15 Jun 2021 | 110.00 | 110.50 | 111.45 | 109.15 | 86179 | 0.23% |
| 14 Jun 2021 | 109.75 | 110.90 | 111.95 | 107.15 | 124024 | -2.40% |
| 11 Jun 2021 | 112.45 | 113.50 | 113.85 | 110.05 | 243618 | -0.93% |
| 10 Jun 2021 | 113.50 | 109.60 | 114.80 | 109.55 | 304022 | 3.56% |
| 09 Jun 2021 | 109.60 | 110.50 | 113.95 | 108.45 | 267946 | -0.23% |
| 08 Jun 2021 | 109.85 | 111.95 | 112.35 | 108.15 | 135377 | -0.68% |
| 07 Jun 2021 | 110.60 | 117.40 | 117.40 | 110.05 | 159955 | 1.37% |
| 04 Jun 2021 | 109.10 | 111.65 | 113.10 | 107.80 | 212471 | -1.62% |
| 03 Jun 2021 | 110.90 | 103.80 | 113.90 | 103.80 | 767784 | 7.67% |
| 02 Jun 2021 | 103.00 | 103.25 | 105.35 | 102.50 | 130979 | -0.10% |
| 01 Jun 2021 | 103.10 | 105.50 | 108.35 | 102.50 | 137056 | -2.32% |
| 31 May 2021 | 105.55 | 102.00 | 108.10 | 102.00 | 247045 | 3.18% |
| 28 May 2021 | 102.30 | 107.35 | 110.55 | 100.60 | 475650 | -5.32% |
| 27 May 2021 | 108.05 | 112.00 | 113.00 | 107.25 | 197553 | -2.88% |
| 26 May 2021 | 111.25 | 107.70 | 114.20 | 105.55 | 812441 | 4.26% |
| 25 May 2021 | 106.70 | 106.95 | 108.40 | 104.00 | 237527 | 0.66% |
| 24 May 2021 | 106.00 | 102.70 | 107.70 | 99.95 | 562975 | 4.54% |
| 21 May 2021 | 101.40 | 98.60 | 102.50 | 97.55 | 478289 | 3.79% |
| 20 May 2021 | 97.70 | 96.00 | 99.80 | 95.70 | 426542 | 4.88% |
| 19 May 2021 | 93.15 | 92.95 | 95.00 | 92.85 | 115625 | 0.22% |
| 18 May 2021 | 92.95 | 93.70 | 96.80 | 92.60 | 136159 | 0.00% |
| 17 May 2021 | 92.95 | 94.50 | 94.50 | 92.50 | 48036 | -0.32% |
| 14 May 2021 | 93.25 | 94.25 | 94.60 | 93.00 | 57376 | -0.43% |
| 12 May 2021 | 93.65 | 95.10 | 95.10 | 93.30 | 56444 | -0.64% |
| 11 May 2021 | 94.25 | 93.65 | 95.85 | 93.65 | 82687 | 0.00% |
| 10 May 2021 | 94.25 | 94.70 | 96.90 | 93.70 | 221313 | -0.05% |
| 07 May 2021 | 94.30 | 93.75 | 97.40 | 93.75 | 112548 | 1.07% |
| 06 May 2021 | 93.30 | 92.10 | 94.75 | 92.10 | 49858 | -0.32% |
| 05 May 2021 | 93.60 | 93.50 | 95.35 | 92.65 | 39664 | -0.05% |
| 04 May 2021 | 93.65 | 94.80 | 96.00 | 93.10 | 63866 | -0.69% |
| 03 May 2021 | 94.30 | 95.35 | 96.25 | 93.80 | 132692 | -1.41% |
| 30 Apr 2021 | 95.65 | 96.15 | 99.80 | 95.35 | 100272 | -1.54% |
| 29 Apr 2021 | 97.15 | 98.25 | 98.70 | 96.10 | 35219 | -0.77% |
| 28 Apr 2021 | 97.90 | 97.60 | 100.75 | 96.40 | 92513 | 2.19% |
| 27 Apr 2021 | 95.80 | 97.25 | 97.25 | 95.60 | 26230 | -0.26% |
| 26 Apr 2021 | 96.05 | 95.95 | 97.00 | 95.15 | 26229 | 0.10% |
| 23 Apr 2021 | 95.95 | 98.00 | 99.00 | 94.50 | 136766 | 1.05% |
| 22 Apr 2021 | 94.95 | 94.80 | 96.30 | 94.35 | 96871 | -0.42% |
| 20 Apr 2021 | 95.35 | 94.00 | 102.00 | 94.00 | 138678 | 1.44% |
| 19 Apr 2021 | 94.00 | 95.00 | 95.75 | 93.10 | 75102 | -1.88% |
| 16 Apr 2021 | 95.80 | 97.65 | 98.45 | 94.55 | 60211 | -1.34% |
| 15 Apr 2021 | 97.10 | 98.50 | 99.15 | 96.05 | 75220 | -1.07% |
| 13 Apr 2021 | 98.15 | 95.00 | 99.00 | 95.00 | 66783 | 2.56% |
| 12 Apr 2021 | 95.70 | 97.00 | 98.75 | 95.00 | 107339 | -3.24% |
| 09 Apr 2021 | 98.90 | 101.80 | 101.80 | 98.40 | 101399 | -2.03% |
| 08 Apr 2021 | 100.95 | 100.90 | 102.40 | 100.10 | 71779 | 0.35% |
| 07 Apr 2021 | 100.60 | 99.35 | 102.25 | 99.35 | 64999 | 0.55% |
| 06 Apr 2021 | 100.05 | 99.95 | 101.00 | 98.15 | 58699 | 0.76% |
| 05 Apr 2021 | 99.30 | 98.00 | 100.85 | 94.50 | 133391 | 0.46% |
| 01 Apr 2021 | 98.85 | 96.10 | 99.90 | 96.00 | 78317 | 2.01% |
| 31 Mar 2021 | 96.90 | 96.00 | 97.75 | 94.30 | 94336 | 2.22% |
| 30 Mar 2021 | 94.80 | 92.60 | 95.55 | 90.25 | 180201 | 3.10% |
| 26 Mar 2021 | 91.95 | 94.00 | 96.15 | 91.00 | 76643 | -1.13% |
| 25 Mar 2021 | 93.00 | 97.00 | 97.00 | 92.60 | 59742 | -3.43% |
| 24 Mar 2021 | 96.30 | 97.00 | 98.70 | 96.00 | 49867 | -0.87% |
| 23 Mar 2021 | 97.15 | 98.00 | 98.45 | 96.60 | 61100 | 0.10% |
| 22 Mar 2021 | 97.05 | 95.45 | 99.00 | 95.45 | 55988 | 1.73% |
| 19 Mar 2021 | 95.40 | 96.00 | 96.45 | 93.00 | 98547 | -0.83% |
| 18 Mar 2021 | 96.20 | 96.80 | 102.95 | 95.20 | 300474 | -0.47% |
| 17 Mar 2021 | 96.65 | 101.80 | 101.80 | 95.60 | 61933 | -3.93% |
| 16 Mar 2021 | 100.60 | 100.00 | 103.30 | 98.75 | 85934 | 1.98% |
| 15 Mar 2021 | 98.65 | 99.55 | 99.95 | 97.65 | 72642 | -0.80% |
| 12 Mar 2021 | 99.45 | 101.15 | 101.30 | 99.00 | 64242 | -0.45% |
| 10 Mar 2021 | 99.90 | 101.00 | 102.15 | 99.45 | 71734 | -0.35% |
| 09 Mar 2021 | 100.25 | 102.80 | 102.90 | 100.00 | 64832 | -0.79% |
| 08 Mar 2021 | 101.05 | 102.75 | 105.20 | 100.55 | 115078 | -0.98% |
| 05 Mar 2021 | 102.05 | 103.90 | 106.80 | 101.50 | 134972 | -2.11% |
| 04 Mar 2021 | 104.25 | 104.00 | 108.35 | 103.90 | 181134 | -1.88% |
| 03 Mar 2021 | 106.25 | 103.00 | 110.00 | 103.00 | 567506 | 5.93% |
| 02 Mar 2021 | 100.30 | 100.10 | 102.15 | 99.80 | 154826 | -0.45% |
| 01 Mar 2021 | 100.75 | 99.00 | 103.15 | 98.85 | 215526 | 2.54% |
| 26 Feb 2021 | 98.25 | 99.00 | 101.20 | 97.75 | 90553 | -1.45% |
| 25 Feb 2021 | 99.70 | 102.00 | 102.00 | 99.40 | 98049 | 0.15% |
| 24 Feb 2021 | 99.55 | 99.90 | 102.25 | 98.90 | 48381 | 0.71% |
| 23 Feb 2021 | 98.85 | 99.90 | 101.05 | 98.40 | 67956 | 0.15% |
| 22 Feb 2021 | 98.70 | 101.25 | 101.50 | 97.90 | 77832 | -2.03% |
| 19 Feb 2021 | 100.75 | 101.70 | 106.60 | 100.00 | 204874 | -0.93% |
| 18 Feb 2021 | 101.70 | 99.90 | 102.60 | 99.50 | 149457 | 2.73% |
| 17 Feb 2021 | 99.00 | 99.05 | 102.95 | 98.60 | 168378 | -1.10% |
| 16 Feb 2021 | 100.10 | 104.45 | 107.00 | 99.45 | 177194 | -3.29% |
| 15 Feb 2021 | 103.50 | 100.60 | 107.70 | 99.80 | 280330 | 3.81% |
| 12 Feb 2021 | 99.70 | 98.35 | 101.50 | 98.30 | 123192 | 2.26% |
| 11 Feb 2021 | 97.50 | 100.25 | 101.65 | 95.60 | 197336 | -2.01% |
| 10 Feb 2021 | 99.50 | 101.00 | 102.45 | 98.50 | 97766 | -1.39% |
| 09 Feb 2021 | 100.90 | 103.15 | 104.00 | 100.50 | 158767 | -1.46% |
| 08 Feb 2021 | 102.40 | 104.90 | 105.95 | 101.10 | 78533 | -1.49% |
| 05 Feb 2021 | 103.95 | 101.45 | 106.15 | 100.90 | 185982 | 3.33% |
| 04 Feb 2021 | 100.60 | 99.15 | 102.70 | 99.15 | 137129 | 0.20% |
| 03 Feb 2021 | 100.40 | 101.50 | 103.15 | 99.80 | 85033 | -0.10% |
| 02 Feb 2021 | 100.50 | 100.95 | 102.00 | 99.75 | 74370 | 1.72% |
| 01 Feb 2021 | 98.80 | 98.90 | 100.80 | 97.10 | 114547 | 1.13% |
| 29 Jan 2021 | 97.70 | 99.90 | 101.70 | 97.00 | 78101 | -2.20% |
| 28 Jan 2021 | 99.90 | 98.50 | 103.50 | 97.30 | 327700 | 0.05% |
| 27 Jan 2021 | 99.85 | 99.70 | 102.55 | 97.25 | 69713 | 1.11% |
| 25 Jan 2021 | 98.75 | 106.50 | 107.45 | 96.90 | 148314 | -6.18% |
| 22 Jan 2021 | 105.25 | 107.00 | 108.50 | 104.00 | 73183 | -0.99% |
| 21 Jan 2021 | 106.30 | 107.50 | 109.95 | 105.75 | 115215 | -0.98% |
| 20 Jan 2021 | 107.35 | 109.60 | 110.00 | 106.60 | 59668 | -1.33% |
| 19 Jan 2021 | 108.80 | 108.95 | 112.00 | 108.00 | 87800 | 2.11% |
| 18 Jan 2021 | 106.55 | 110.90 | 110.95 | 106.00 | 56074 | -2.52% |
| 15 Jan 2021 | 109.30 | 112.05 | 112.65 | 108.20 | 97897 | -2.58% |
| 14 Jan 2021 | 112.20 | 112.00 | 114.20 | 110.35 | 194373 | 0.72% |
| 13 Jan 2021 | 111.40 | 114.80 | 115.00 | 110.00 | 177192 | -2.45% |
| 12 Jan 2021 | 114.20 | 112.70 | 119.25 | 110.10 | 340605 | 2.24% |
| 11 Jan 2021 | 111.70 | 112.70 | 115.45 | 111.00 | 113220 | -0.84% |
| 08 Jan 2021 | 112.65 | 114.00 | 114.90 | 112.00 | 79980 | -0.31% |
| 07 Jan 2021 | 113.00 | 115.00 | 118.00 | 112.65 | 182285 | 1.85% |
| 06 Jan 2021 | 110.95 | 113.95 | 114.70 | 109.45 | 118517 | -1.42% |
| 05 Jan 2021 | 112.55 | 112.00 | 114.80 | 111.20 | 113922 | 0.31% |
| 04 Jan 2021 | 112.20 | 113.90 | 115.60 | 111.50 | 107223 | -1.01% |
| 01 Jan 2021 | 113.35 | 113.35 | 115.00 | 112.20 | 49449 | 0.04% |
| 31 Dec 2020 | 113.30 | 114.00 | 115.80 | 112.80 | 67642 | -0.04% |
| 30 Dec 2020 | 113.35 | 115.45 | 115.45 | 111.90 | 71416 | -1.35% |
| 29 Dec 2020 | 114.90 | 117.00 | 117.10 | 112.05 | 121124 | 0.57% |
| 28 Dec 2020 | 114.25 | 110.40 | 115.90 | 110.40 | 175207 | 4.15% |
| 24 Dec 2020 | 109.70 | 109.60 | 113.50 | 106.55 | 124733 | 0.09% |
| 23 Dec 2020 | 109.60 | 104.50 | 111.70 | 103.20 | 195575 | 6.82% |
| 22 Dec 2020 | 102.60 | 102.40 | 106.40 | 97.50 | 199443 | -1.63% |
| 21 Dec 2020 | 104.30 | 115.80 | 117.95 | 101.00 | 172890 | -8.87% |
| 18 Dec 2020 | 114.45 | 116.00 | 118.00 | 109.25 | 366065 | -2.84% |
| 17 Dec 2020 | 117.80 | 121.90 | 122.00 | 116.50 | 491655 | -4.54% |
| 16 Dec 2020 | 123.40 | 122.00 | 134.90 | 120.60 | 7966646 | 4.80% |
| 15 Dec 2020 | 117.75 | 117.00 | 120.00 | 105.10 | 750386 | 1.82% |
| 14 Dec 2020 | 115.65 | 105.50 | 118.00 | 102.30 | 1534340 | 9.52% |
| 11 Dec 2020 | 105.60 | 95.90 | 107.40 | 95.00 | 1802285 | 12.16% |
| 10 Dec 2020 | 94.15 | 95.10 | 96.90 | 93.55 | 190888 | -2.08% |
| 09 Dec 2020 | 96.15 | 97.30 | 97.80 | 95.50 | 262994 | 0.73% |
| 08 Dec 2020 | 95.45 | 98.35 | 99.45 | 94.15 | 235670 | -2.35% |
| 07 Dec 2020 | 97.75 | 96.95 | 101.00 | 96.30 | 275892 | 1.82% |
| 04 Dec 2020 | 96.00 | 99.15 | 99.65 | 95.10 | 193406 | -2.19% |
| 03 Dec 2020 | 98.15 | 99.65 | 101.00 | 98.00 | 311903 | -4.57% |
| 02 Dec 2020 | 102.85 | 94.00 | 106.00 | 91.50 | 1135876 | 9.47% |
| 01 Dec 2020 | 93.95 | 92.90 | 95.90 | 90.30 | 383115 | 1.90% |
| 27 Nov 2020 | 92.20 | 90.95 | 93.50 | 90.50 | 202539 | 1.82% |
| 26 Nov 2020 | 90.55 | 91.20 | 92.50 | 89.25 | 112357 | 0.44% |
| 25 Nov 2020 | 90.15 | 93.00 | 94.00 | 89.50 | 97996 | -1.80% |
| 24 Nov 2020 | 91.80 | 89.30 | 93.00 | 89.30 | 155321 | 2.17% |
| 23 Nov 2020 | 89.85 | 90.30 | 90.60 | 89.00 | 66128 | 0.22% |
| 20 Nov 2020 | 89.65 | 89.25 | 91.35 | 89.15 | 58682 | 0.22% |
| 19 Nov 2020 | 89.45 | 91.00 | 95.00 | 89.00 | 274486 | -2.82% |
| 18 Nov 2020 | 92.05 | 89.65 | 93.75 | 88.70 | 200288 | 3.08% |
| 17 Nov 2020 | 89.30 | 88.40 | 90.45 | 88.10 | 80902 | 1.25% |
| 14 Nov 2020 | 88.20 | 88.75 | 88.75 | 87.05 | 15985 | 0.57% |
| 13 Nov 2020 | 87.70 | 90.35 | 90.35 | 87.20 | 94406 | -2.93% |
| 12 Nov 2020 | 90.35 | 86.00 | 91.90 | 85.20 | 405580 | 5.43% |
| 11 Nov 2020 | 85.70 | 85.55 | 87.00 | 84.15 | 81248 | 0.35% |
| 10 Nov 2020 | 85.40 | 85.85 | 86.55 | 85.05 | 31581 | -0.18% |
| 09 Nov 2020 | 85.55 | 86.90 | 87.70 | 85.10 | 35449 | -1.16% |
| 06 Nov 2020 | 86.55 | 85.55 | 87.50 | 85.00 | 61010 | 0.93% |
| 05 Nov 2020 | 85.75 | 86.10 | 86.95 | 85.30 | 47754 | 0.41% |
| 04 Nov 2020 | 85.40 | 86.10 | 87.75 | 84.20 | 33751 | -1.33% |
| 03 Nov 2020 | 86.55 | 87.00 | 87.90 | 86.30 | 23015 | 0.00% |
| 02 Nov 2020 | 86.55 | 88.40 | 88.40 | 86.20 | 60361 | -2.97% |
| 30 Oct 2020 | 89.20 | 88.50 | 94.00 | 86.40 | 396861 | 0.79% |
| 29 Oct 2020 | 88.50 | 85.00 | 90.30 | 85.00 | 59228 | 2.02% |
| 28 Oct 2020 | 86.75 | 90.50 | 90.95 | 86.50 | 75781 | -4.36% |
| 27 Oct 2020 | 90.70 | 84.95 | 92.65 | 84.55 | 484658 | 6.71% |
| 26 Oct 2020 | 85.00 | 87.20 | 87.65 | 84.55 | 32835 | -0.99% |
| 23 Oct 2020 | 85.85 | 87.40 | 90.30 | 85.60 | 79155 | -1.77% |
| 22 Oct 2020 | 87.40 | 90.00 | 91.00 | 87.10 | 54523 | -2.40% |
| 21 Oct 2020 | 89.55 | 86.00 | 92.00 | 85.10 | 717821 | 3.89% |
| 20 Oct 2020 | 86.20 | 84.65 | 87.90 | 83.60 | 45606 | 2.25% |
| 19 Oct 2020 | 84.30 | 84.55 | 85.65 | 84.05 | 40868 | 1.20% |
| 16 Oct 2020 | 83.30 | 84.10 | 85.50 | 81.30 | 38115 | -0.48% |
| 15 Oct 2020 | 83.70 | 88.00 | 89.10 | 83.10 | 86362 | -2.67% |
| 14 Oct 2020 | 86.00 | 84.65 | 87.00 | 84.65 | 27386 | 1.36% |
| 13 Oct 2020 | 84.85 | 86.50 | 87.75 | 84.00 | 29669 | -1.85% |
| 12 Oct 2020 | 86.45 | 86.55 | 88.60 | 86.05 | 32123 | -0.52% |
| 09 Oct 2020 | 86.90 | 87.05 | 88.90 | 86.55 | 47561 | -0.40% |
| 08 Oct 2020 | 87.25 | 89.10 | 90.95 | 86.50 | 53796 | -2.46% |
| 07 Oct 2020 | 89.45 | 92.10 | 92.30 | 89.00 | 42835 | -3.61% |
| 06 Oct 2020 | 92.80 | 92.85 | 94.70 | 90.70 | 117077 | 3.46% |
| 05 Oct 2020 | 89.70 | 90.55 | 91.85 | 88.95 | 38514 | 1.13% |
| 01 Oct 2020 | 88.70 | 90.60 | 91.40 | 87.30 | 33639 | -1.11% |
| 30 Sep 2020 | 89.70 | 90.60 | 91.40 | 89.25 | 33402 | -2.13% |
| 29 Sep 2020 | 91.65 | 87.10 | 95.90 | 87.10 | 1006287 | 4.33% |
| 28 Sep 2020 | 87.85 | 90.00 | 90.30 | 85.70 | 48092 | -0.51% |
| 25 Sep 2020 | 88.30 | 81.15 | 90.45 | 81.15 | 91866 | 7.75% |
| 24 Sep 2020 | 81.95 | 82.55 | 83.80 | 81.20 | 46743 | -3.36% |
| 23 Sep 2020 | 84.80 | 84.25 | 87.60 | 83.90 | 48305 | -0.41% |
| 22 Sep 2020 | 85.15 | 88.50 | 91.00 | 83.05 | 49824 | -3.51% |
| 21 Sep 2020 | 88.25 | 91.00 | 92.80 | 87.30 | 59824 | -3.92% |
| 18 Sep 2020 | 91.85 | 92.80 | 94.40 | 91.05 | 38849 | -0.22% |
| 17 Sep 2020 | 92.05 | 94.30 | 94.95 | 90.20 | 40163 | -2.85% |
| 16 Sep 2020 | 94.75 | 95.95 | 95.95 | 93.00 | 41836 | 1.55% |
| 15 Sep 2020 | 93.30 | 95.00 | 96.50 | 92.90 | 50883 | -1.06% |
| 14 Sep 2020 | 94.30 | 92.05 | 98.00 | 92.05 | 131377 | 1.23% |
| 11 Sep 2020 | 93.15 | 92.70 | 95.45 | 90.40 | 174543 | 1.86% |
| 10 Sep 2020 | 91.45 | 88.85 | 92.70 | 88.85 | 53193 | 3.86% |
| 09 Sep 2020 | 88.05 | 89.50 | 89.80 | 86.40 | 58269 | -2.55% |
| 08 Sep 2020 | 90.35 | 91.50 | 93.50 | 89.00 | 36626 | -1.31% |
| 07 Sep 2020 | 91.55 | 93.70 | 93.70 | 90.60 | 46133 | -0.22% |
| 04 Sep 2020 | 91.75 | 93.65 | 95.55 | 88.00 | 85398 | -5.31% |
| 03 Sep 2020 | 96.90 | 98.20 | 98.65 | 95.90 | 42305 | -1.27% |
| 02 Sep 2020 | 98.15 | 96.00 | 102.80 | 93.60 | 276976 | 3.81% |
| 01 Sep 2020 | 94.55 | 94.40 | 96.40 | 92.00 | 54250 | 0.69% |
| 31 Aug 2020 | 93.90 | 102.90 | 103.20 | 90.05 | 273532 | -8.17% |
| 28 Aug 2020 | 102.25 | 104.00 | 105.00 | 102.00 | 85982 | -2.85% |
| 27 Aug 2020 | 105.25 | 106.65 | 109.70 | 104.00 | 498697 | 2.68% |
| 26 Aug 2020 | 102.50 | 101.90 | 104.50 | 100.50 | 136359 | 0.69% |
| 25 Aug 2020 | 101.80 | 102.10 | 104.50 | 101.05 | 133552 | 0.64% |
| 24 Aug 2020 | 101.15 | 104.40 | 105.40 | 97.80 | 131213 | -3.21% |
| 21 Aug 2020 | 104.50 | 106.25 | 108.50 | 103.25 | 203756 | -2.11% |
| 20 Aug 2020 | 106.75 | 102.00 | 109.90 | 101.10 | 616504 | 3.64% |
| 19 Aug 2020 | 103.00 | 106.15 | 106.70 | 102.50 | 554358 | -4.63% |
| 18 Aug 2020 | 108.00 | 94.80 | 113.00 | 93.30 | 3610659 | 14.53% |
| 17 Aug 2020 | 94.30 | 94.25 | 96.50 | 93.50 | 136391 | 2.22% |
| 14 Aug 2020 | 92.25 | 96.00 | 98.15 | 91.30 | 158982 | -5.58% |
| 13 Aug 2020 | 97.70 | 103.10 | 104.85 | 95.80 | 944267 | -1.71% |
| 12 Aug 2020 | 99.40 | 88.00 | 103.00 | 86.00 | 1690386 | 12.76% |
| 11 Aug 2020 | 88.15 | 90.60 | 91.95 | 87.50 | 139635 | -2.97% |
| 10 Aug 2020 | 90.85 | 87.35 | 91.90 | 86.55 | 1554789 | 5.95% |
| 07 Aug 2020 | 85.75 | 78.65 | 86.75 | 78.40 | 548807 | 8.20% |
| 06 Aug 2020 | 79.25 | 79.90 | 80.40 | 79.00 | 59976 | 0.25% |
| 05 Aug 2020 | 79.05 | 79.00 | 81.30 | 78.50 | 58382 | -0.57% |
| 04 Aug 2020 | 79.50 | 79.75 | 80.80 | 78.60 | 77219 | 0.82% |
| 03 Aug 2020 | 78.85 | 78.45 | 80.70 | 77.40 | 76639 | 0.51% |
| 31 Jul 2020 | 78.45 | 80.20 | 81.45 | 78.00 | 74408 | -3.74% |
| 30 Jul 2020 | 81.50 | 78.00 | 84.40 | 78.00 | 634428 | 4.69% |
| 29 Jul 2020 | 77.85 | 78.20 | 80.80 | 77.50 | 82561 | -0.45% |
| 28 Jul 2020 | 78.20 | 78.50 | 79.30 | 76.90 | 63271 | 1.16% |
| 27 Jul 2020 | 77.30 | 78.65 | 80.70 | 77.00 | 64910 | -3.56% |
| 24 Jul 2020 | 80.15 | 81.05 | 81.50 | 78.35 | 62320 | -1.60% |
| 23 Jul 2020 | 81.45 | 79.30 | 84.60 | 79.00 | 156528 | 2.71% |
| 22 Jul 2020 | 79.30 | 81.80 | 82.40 | 78.55 | 149614 | -5.14% |
| 21 Jul 2020 | 83.60 | 76.60 | 91.65 | 76.40 | 1509603 | 9.42% |
| 20 Jul 2020 | 76.40 | 76.90 | 77.65 | 75.00 | 47239 | 0.07% |
| 17 Jul 2020 | 76.35 | 74.95 | 77.50 | 74.90 | 70603 | 1.87% |
| 16 Jul 2020 | 74.95 | 77.70 | 77.70 | 74.25 | 71104 | -2.79% |
| 15 Jul 2020 | 77.10 | 77.40 | 81.95 | 76.00 | 181184 | 0.39% |
| 14 Jul 2020 | 76.80 | 80.40 | 80.40 | 76.20 | 188223 | -5.42% |
| 13 Jul 2020 | 81.20 | 84.10 | 85.00 | 79.40 | 119829 | -3.62% |
| 10 Jul 2020 | 84.25 | 86.15 | 86.20 | 83.60 | 125413 | -1.69% |
| 09 Jul 2020 | 85.70 | 85.00 | 91.00 | 82.60 | 654234 | 0.47% |
| 08 Jul 2020 | 85.30 | 89.65 | 92.00 | 84.55 | 453758 | -10.12% |
| 07 Jul 2020 | 94.90 | 92.40 | 101.30 | 92.00 | 4909744 | 7.11% |
| 06 Jul 2020 | 88.60 | 76.45 | 91.10 | 76.25 | 713357 | 16.66% |
| 03 Jul 2020 | 75.95 | 74.00 | 80.50 | 72.40 | 202254 | 3.26% |
| 02 Jul 2020 | 73.55 | 75.90 | 75.90 | 73.20 | 33656 | -0.47% |
| 01 Jul 2020 | 73.90 | 74.30 | 74.80 | 73.50 | 29278 | -0.20% |
| 30 Jun 2020 | 74.05 | 77.10 | 78.80 | 72.90 | 85442 | -5.43% |
| 29 Jun 2020 | 78.30 | 76.00 | 79.00 | 74.95 | 123365 | 1.89% |
| 26 Jun 2020 | 76.85 | 79.45 | 79.95 | 75.65 | 64466 | -1.41% |
| 25 Jun 2020 | 77.95 | 77.00 | 80.50 | 75.60 | 98133 | 0.45% |
| 24 Jun 2020 | 77.60 | 83.00 | 83.15 | 76.80 | 109503 | -6.22% |
| 23 Jun 2020 | 82.75 | 83.50 | 83.60 | 82.00 | 79444 | -1.72% |
| 22 Jun 2020 | 84.20 | 87.45 | 89.45 | 82.50 | 1082350 | 1.32% |
| 19 Jun 2020 | 83.10 | 80.00 | 84.00 | 75.15 | 535508 | 3.68% |
| 18 Jun 2020 | 80.15 | 79.20 | 85.60 | 78.25 | 1595612 | 2.76% |
| 17 Jun 2020 | 78.00 | 66.30 | 79.65 | 65.05 | 552187 | 17.47% |
| 16 Jun 2020 | 66.40 | 68.95 | 69.00 | 65.00 | 13841 | -1.34% |
| 15 Jun 2020 | 67.30 | 68.00 | 68.50 | 66.70 | 12215 | -0.44% |
| 12 Jun 2020 | 67.60 | 66.20 | 68.20 | 65.40 | 24568 | -0.15% |
| 11 Jun 2020 | 67.70 | 69.05 | 70.95 | 67.15 | 15743 | -2.94% |
| 10 Jun 2020 | 69.75 | 69.80 | 71.50 | 67.60 | 38596 | 2.27% |
| 09 Jun 2020 | 68.20 | 69.85 | 71.80 | 67.60 | 45844 | -0.94% |
| 08 Jun 2020 | 68.85 | 71.80 | 72.80 | 68.30 | 69621 | -2.96% |
| 05 Jun 2020 | 70.95 | 71.95 | 72.80 | 70.00 | 134188 | 3.05% |
| 04 Jun 2020 | 68.85 | 69.50 | 71.20 | 67.20 | 46861 | -1.36% |
| 03 Jun 2020 | 69.80 | 74.05 | 75.90 | 69.00 | 135832 | -5.74% |
| 02 Jun 2020 | 74.05 | 68.00 | 75.20 | 67.50 | 176464 | 8.98% |
| 01 Jun 2020 | 67.95 | 67.60 | 71.50 | 65.60 | 82037 | 2.88% |
| 29 May 2020 | 66.05 | 64.00 | 67.10 | 63.30 | 42912 | 3.20% |
| 28 May 2020 | 64.00 | 63.75 | 64.80 | 62.50 | 27852 | 1.83% |
| 27 May 2020 | 62.85 | 61.70 | 63.80 | 60.55 | 18650 | 3.03% |
| 26 May 2020 | 61.00 | 61.35 | 63.00 | 60.50 | 17623 | -1.53% |
| 22 May 2020 | 61.95 | 63.10 | 63.10 | 61.50 | 15166 | -1.20% |
| 21 May 2020 | 62.70 | 62.65 | 63.50 | 61.30 | 28554 | -1.03% |
| 20 May 2020 | 63.35 | 62.75 | 64.55 | 62.60 | 15552 | 1.12% |
| 19 May 2020 | 62.65 | 64.00 | 66.05 | 62.50 | 31393 | -1.10% |
| 18 May 2020 | 63.35 | 67.00 | 68.45 | 62.55 | 46769 | -6.08% |
| 15 May 2020 | 67.45 | 72.90 | 72.90 | 66.70 | 287637 | -10.01% |
| 14 May 2020 | 74.95 | 63.60 | 77.45 | 63.60 | 594095 | 14.08% |
| 13 May 2020 | 65.70 | 65.90 | 66.50 | 62.40 | 36133 | 3.96% |
| 12 May 2020 | 63.20 | 63.00 | 64.00 | 62.25 | 4845 | -1.10% |
| 11 May 2020 | 63.90 | 64.50 | 64.80 | 63.50 | 42620 | 1.11% |
| 08 May 2020 | 63.20 | 64.25 | 64.25 | 62.05 | 6567 | -0.47% |
| 07 May 2020 | 63.50 | 63.90 | 64.85 | 62.80 | 21148 | 0.32% |
| 06 May 2020 | 63.30 | 66.85 | 66.90 | 62.00 | 22893 | -0.71% |
| 05 May 2020 | 63.75 | 67.90 | 67.90 | 62.60 | 14478 | -2.22% |
| 04 May 2020 | 65.20 | 68.20 | 68.35 | 64.50 | 22661 | -6.19% |
| 30 Apr 2020 | 69.50 | 63.25 | 75.65 | 63.10 | 757544 | 10.23% |
| 29 Apr 2020 | 63.05 | 63.00 | 63.50 | 62.40 | 12154 | 0.08% |
| 28 Apr 2020 | 63.00 | 62.95 | 64.05 | 62.00 | 8076 | -0.16% |
| 27 Apr 2020 | 63.10 | 65.15 | 66.95 | 62.50 | 13877 | -0.86% |
| 24 Apr 2020 | 63.65 | 65.00 | 65.70 | 61.80 | 17443 | -3.19% |
| 23 Apr 2020 | 65.75 | 65.00 | 66.85 | 64.25 | 22047 | 0.61% |
| 22 Apr 2020 | 65.35 | 65.00 | 66.05 | 63.75 | 22152 | -2.61% |
| 21 Apr 2020 | 67.10 | 70.10 | 70.60 | 65.50 | 28364 | -7.45% |
| 20 Apr 2020 | 72.50 | 75.75 | 75.75 | 71.05 | 55384 | -1.83% |
| 17 Apr 2020 | 73.85 | 69.00 | 75.90 | 66.40 | 481928 | 15.48% |
| 16 Apr 2020 | 63.95 | 63.00 | 66.15 | 62.30 | 22104 | -0.78% |
| 15 Apr 2020 | 64.45 | 64.10 | 66.65 | 63.60 | 14359 | 0.31% |