Asahi Songwon Colors Ltd
NSE :ASAHISONG BSE :532853 Sector : ChemicalsBuy, Sell or Hold ASAHISONG ?
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
ASAHISONG Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 362.95 | 376.00 | 376.00 | 361.80 | 2619 | -1.04% |
| 17 May 2024 | 366.75 | 359.80 | 375.00 | 359.00 | 13266 | 2.06% |
| 16 May 2024 | 359.35 | 368.20 | 373.00 | 355.00 | 11558 | -2.42% |
| 15 May 2024 | 368.25 | 369.50 | 372.05 | 364.25 | 10290 | 0.61% |
| 14 May 2024 | 366.00 | 357.80 | 370.00 | 357.60 | 19298 | 3.27% |
| 13 May 2024 | 354.40 | 360.05 | 366.50 | 352.50 | 16561 | -1.61% |
| 10 May 2024 | 360.20 | 353.60 | 372.85 | 353.05 | 18963 | 0.21% |
| 09 May 2024 | 359.45 | 365.20 | 373.05 | 354.20 | 37583 | -2.36% |
| 08 May 2024 | 368.15 | 373.70 | 380.45 | 365.05 | 20019 | -0.88% |
| 07 May 2024 | 371.40 | 384.00 | 400.00 | 366.05 | 75088 | -2.81% |
| 06 May 2024 | 382.15 | 370.00 | 399.85 | 367.00 | 156573 | 3.73% |
| 03 May 2024 | 368.40 | 363.75 | 391.95 | 360.00 | 82475 | 2.59% |
| 02 May 2024 | 359.10 | 368.45 | 373.10 | 356.10 | 27638 | -2.87% |
| 30 Apr 2024 | 369.70 | 384.90 | 393.45 | 366.15 | 38276 | -3.41% |
| 29 Apr 2024 | 382.75 | 385.65 | 402.00 | 373.35 | 148148 | -0.33% |
| 26 Apr 2024 | 384.00 | 358.90 | 396.45 | 348.00 | 455386 | 8.58% |
| 25 Apr 2024 | 353.65 | 356.00 | 362.60 | 351.00 | 39124 | -2.28% |
| 24 Apr 2024 | 361.90 | 365.00 | 383.70 | 358.70 | 84805 | -0.32% |
| 23 Apr 2024 | 363.05 | 336.15 | 368.65 | 331.95 | 149367 | 8.21% |
| 22 Apr 2024 | 335.50 | 327.25 | 340.00 | 326.10 | 14082 | 2.46% |
| 19 Apr 2024 | 327.45 | 322.30 | 335.30 | 312.70 | 6790 | 0.68% |
| 18 Apr 2024 | 325.25 | 313.70 | 333.10 | 313.70 | 9837 | 4.23% |
| 16 Apr 2024 | 312.05 | 314.55 | 324.35 | 307.10 | 6477 | -1.05% |
| 15 Apr 2024 | 315.35 | 313.40 | 319.75 | 307.55 | 8931 | -3.36% |
| 12 Apr 2024 | 326.30 | 331.20 | 336.45 | 326.00 | 7605 | -1.75% |
| 10 Apr 2024 | 332.10 | 337.50 | 338.50 | 328.30 | 9441 | -1.09% |
| 09 Apr 2024 | 335.75 | 341.00 | 348.45 | 333.05 | 13980 | -1.58% |
| 08 Apr 2024 | 341.15 | 344.00 | 354.00 | 339.95 | 11474 | -1.54% |
| 05 Apr 2024 | 346.50 | 350.00 | 355.40 | 342.15 | 15007 | 0.25% |
| 04 Apr 2024 | 345.65 | 344.70 | 350.15 | 338.45 | 12501 | 0.80% |
| 03 Apr 2024 | 342.90 | 319.50 | 371.60 | 315.30 | 93321 | 7.90% |
| 02 Apr 2024 | 317.80 | 323.65 | 326.00 | 317.05 | 6734 | -1.63% |
| 01 Apr 2024 | 323.05 | 325.00 | 328.70 | 321.25 | 7051 | -0.46% |
| 28 Mar 2024 | 324.55 | 319.35 | 339.00 | 312.45 | 27135 | 2.95% |
| 27 Mar 2024 | 315.25 | 313.45 | 320.00 | 310.10 | 8968 | 0.57% |
| 26 Mar 2024 | 313.45 | 306.00 | 324.90 | 302.05 | 43366 | -3.91% |
| 22 Mar 2024 | 326.20 | 319.20 | 333.45 | 317.90 | 9005 | 2.35% |
| 21 Mar 2024 | 318.70 | 316.35 | 320.00 | 311.10 | 5896 | 2.03% |
| 20 Mar 2024 | 312.35 | 317.70 | 317.85 | 302.00 | 14997 | -1.50% |
| 19 Mar 2024 | 317.10 | 320.80 | 321.65 | 312.65 | 8695 | -0.14% |
| 18 Mar 2024 | 317.55 | 320.55 | 326.00 | 317.00 | 4727 | -0.92% |
| 15 Mar 2024 | 320.50 | 318.25 | 323.90 | 316.35 | 9465 | 2.20% |
| 14 Mar 2024 | 313.60 | 304.50 | 318.00 | 300.00 | 15493 | 2.99% |
| 13 Mar 2024 | 304.50 | 321.00 | 322.40 | 299.05 | 33510 | -4.37% |
| 12 Mar 2024 | 318.40 | 323.05 | 327.75 | 317.00 | 15081 | -1.68% |
| 11 Mar 2024 | 323.85 | 340.00 | 349.30 | 321.05 | 11359 | -3.63% |
| 07 Mar 2024 | 336.05 | 330.20 | 338.00 | 327.70 | 13366 | 1.77% |
| 06 Mar 2024 | 330.20 | 336.20 | 336.75 | 318.65 | 27562 | -1.74% |
| 05 Mar 2024 | 336.05 | 335.05 | 343.15 | 332.20 | 33204 | -0.13% |
| 04 Mar 2024 | 336.50 | 329.10 | 340.90 | 323.70 | 37614 | 2.23% |
| 02 Mar 2024 | 329.15 | 330.95 | 332.00 | 325.75 | 1500 | -0.18% |
| 01 Mar 2024 | 329.75 | 324.05 | 330.65 | 319.70 | 29975 | 1.56% |
| 29 Feb 2024 | 324.70 | 317.90 | 333.00 | 312.25 | 13012 | 3.67% |
| 28 Feb 2024 | 313.20 | 316.00 | 341.25 | 305.70 | 93887 | -0.70% |
| 27 Feb 2024 | 315.40 | 313.60 | 318.40 | 307.80 | 26860 | 0.22% |
| 26 Feb 2024 | 314.70 | 333.05 | 335.05 | 312.20 | 22864 | -5.51% |
| 23 Feb 2024 | 333.05 | 325.30 | 348.00 | 322.55 | 75966 | 2.56% |
| 22 Feb 2024 | 324.75 | 331.05 | 331.05 | 320.60 | 8081 | -1.90% |
| 21 Feb 2024 | 331.05 | 330.00 | 344.00 | 319.60 | 65145 | 1.50% |
| 20 Feb 2024 | 326.15 | 309.10 | 346.90 | 305.60 | 116085 | 5.84% |
| 19 Feb 2024 | 308.15 | 307.00 | 312.80 | 304.65 | 9746 | -0.71% |
| 16 Feb 2024 | 310.35 | 312.80 | 312.80 | 304.95 | 6736 | 0.52% |
| 15 Feb 2024 | 308.75 | 310.65 | 311.10 | 307.20 | 3353 | -0.06% |
| 14 Feb 2024 | 308.95 | 306.30 | 311.05 | 305.00 | 6045 | 0.87% |
| 13 Feb 2024 | 306.30 | 300.00 | 307.45 | 300.00 | 15698 | 0.39% |
| 12 Feb 2024 | 305.10 | 303.85 | 313.40 | 303.85 | 16643 | -1.07% |
| 09 Feb 2024 | 308.40 | 310.30 | 311.20 | 305.00 | 11625 | -1.03% |
| 08 Feb 2024 | 311.60 | 308.15 | 318.05 | 308.00 | 7892 | 1.10% |
| 07 Feb 2024 | 308.20 | 305.55 | 310.75 | 305.55 | 30515 | -0.69% |
| 06 Feb 2024 | 310.35 | 309.45 | 316.80 | 307.15 | 12724 | 0.94% |
| 05 Feb 2024 | 307.45 | 319.40 | 321.10 | 304.90 | 44934 | -0.68% |
| 02 Feb 2024 | 309.55 | 317.20 | 320.35 | 307.35 | 36699 | -3.48% |
| 01 Feb 2024 | 320.70 | 325.90 | 329.50 | 318.90 | 13960 | -1.54% |
| 31 Jan 2024 | 325.70 | 323.75 | 335.00 | 317.30 | 61579 | -0.52% |
| 30 Jan 2024 | 327.40 | 325.00 | 335.00 | 325.00 | 34200 | 0.77% |
| 29 Jan 2024 | 324.90 | 324.95 | 326.00 | 317.20 | 10701 | 0.74% |
| 25 Jan 2024 | 322.50 | 316.10 | 324.00 | 313.50 | 12705 | 1.82% |
| 24 Jan 2024 | 316.75 | 305.00 | 318.60 | 305.00 | 8590 | 2.28% |
| 23 Jan 2024 | 309.70 | 313.85 | 321.90 | 309.10 | 21901 | 0.23% |
| 20 Jan 2024 | 309.00 | 325.00 | 325.00 | 305.00 | 25801 | -2.94% |
| 19 Jan 2024 | 318.35 | 315.95 | 327.25 | 315.95 | 18666 | 0.76% |
| 18 Jan 2024 | 315.95 | 309.85 | 322.20 | 297.40 | 22499 | 1.92% |
| 17 Jan 2024 | 310.00 | 311.55 | 315.00 | 305.60 | 14948 | -0.23% |
| 16 Jan 2024 | 310.70 | 322.90 | 322.90 | 310.00 | 12360 | -2.30% |
| 15 Jan 2024 | 318.00 | 321.10 | 322.10 | 314.50 | 9423 | -0.84% |
| 12 Jan 2024 | 320.70 | 324.95 | 326.05 | 319.00 | 10839 | 0.36% |
| 11 Jan 2024 | 319.55 | 322.00 | 325.55 | 315.65 | 20962 | 0.42% |
| 10 Jan 2024 | 318.20 | 312.95 | 322.00 | 311.80 | 38571 | 2.45% |
| 09 Jan 2024 | 310.60 | 312.40 | 318.80 | 307.10 | 23393 | 0.02% |
| 08 Jan 2024 | 310.55 | 316.00 | 319.15 | 307.30 | 28299 | -1.62% |
| 05 Jan 2024 | 315.65 | 324.90 | 332.45 | 308.00 | 89465 | -1.19% |
| 04 Jan 2024 | 319.45 | 305.40 | 324.80 | 305.40 | 64566 | 4.60% |
| 03 Jan 2024 | 305.40 | 306.10 | 308.70 | 302.50 | 33184 | 0.49% |
| 02 Jan 2024 | 303.90 | 301.30 | 309.00 | 300.00 | 26416 | 0.41% |
| 01 Jan 2024 | 302.65 | 308.45 | 310.45 | 300.60 | 35995 | -1.03% |
| 29 Dec 2023 | 305.80 | 306.45 | 317.70 | 302.05 | 49130 | -0.21% |
| 28 Dec 2023 | 306.45 | 302.05 | 309.30 | 297.40 | 62595 | 1.44% |
| 27 Dec 2023 | 302.10 | 302.95 | 304.85 | 295.60 | 52540 | 1.10% |
| 26 Dec 2023 | 298.80 | 294.75 | 310.00 | 294.75 | 57601 | 2.87% |
| 22 Dec 2023 | 290.45 | 298.00 | 304.00 | 289.00 | 21651 | -1.32% |
| 21 Dec 2023 | 294.35 | 276.30 | 304.00 | 276.30 | 19597 | 2.87% |
| 20 Dec 2023 | 286.15 | 300.05 | 303.00 | 282.90 | 33243 | -3.83% |
| 19 Dec 2023 | 297.55 | 290.00 | 313.40 | 285.00 | 79286 | 4.84% |
| 18 Dec 2023 | 283.80 | 291.25 | 291.25 | 281.50 | 17940 | -2.26% |
| 15 Dec 2023 | 290.35 | 290.95 | 293.60 | 287.25 | 16996 | -0.24% |
| 14 Dec 2023 | 291.05 | 291.35 | 293.00 | 287.00 | 8227 | 1.38% |
| 13 Dec 2023 | 287.10 | 290.05 | 292.95 | 286.05 | 4367 | -0.83% |
| 12 Dec 2023 | 289.50 | 287.80 | 293.30 | 285.00 | 15836 | 2.08% |
| 11 Dec 2023 | 283.60 | 287.85 | 287.85 | 281.25 | 5421 | 0.00% |
| 08 Dec 2023 | 283.60 | 285.45 | 292.20 | 280.70 | 9904 | -0.65% |
| 07 Dec 2023 | 285.45 | 286.70 | 288.95 | 284.90 | 5199 | 0.53% |
| 06 Dec 2023 | 283.95 | 282.10 | 290.00 | 279.05 | 15357 | 1.28% |
| 05 Dec 2023 | 280.35 | 281.95 | 294.75 | 277.20 | 21642 | -0.07% |
| 04 Dec 2023 | 280.55 | 288.90 | 290.75 | 280.00 | 9570 | -1.46% |
| 01 Dec 2023 | 284.70 | 289.35 | 289.35 | 281.30 | 7858 | -0.63% |
| 30 Nov 2023 | 286.50 | 286.00 | 289.00 | 285.90 | 5648 | 0.05% |
| 29 Nov 2023 | 286.35 | 287.30 | 290.05 | 283.55 | 6801 | -0.02% |
| 28 Nov 2023 | 286.40 | 292.60 | 292.60 | 285.05 | 8877 | -1.24% |
| 24 Nov 2023 | 290.00 | 288.05 | 293.40 | 288.05 | 4799 | 0.68% |
| 23 Nov 2023 | 288.05 | 293.90 | 295.85 | 287.20 | 8977 | -0.57% |
| 22 Nov 2023 | 289.70 | 291.95 | 297.00 | 287.55 | 17422 | -0.50% |
| 21 Nov 2023 | 291.15 | 291.80 | 295.00 | 288.65 | 11047 | 0.67% |
| 20 Nov 2023 | 289.20 | 298.95 | 300.00 | 289.00 | 6884 | -1.36% |
| 17 Nov 2023 | 293.20 | 294.60 | 298.90 | 292.35 | 11347 | -0.48% |
| 16 Nov 2023 | 294.60 | 299.95 | 299.95 | 292.05 | 24850 | -1.24% |
| 15 Nov 2023 | 298.30 | 304.00 | 307.40 | 297.50 | 45740 | -1.45% |
| 13 Nov 2023 | 302.70 | 305.00 | 306.30 | 299.00 | 87767 | -0.49% |
| 12 Nov 2023 | 304.20 | 290.00 | 309.00 | 290.00 | 302586 | 1.82% |
| 10 Nov 2023 | 298.75 | 295.00 | 300.15 | 288.35 | 61797 | 2.21% |
| 09 Nov 2023 | 292.30 | 291.00 | 297.00 | 282.85 | 45758 | 2.24% |
| 08 Nov 2023 | 285.90 | 283.00 | 287.55 | 280.05 | 52810 | 1.45% |
| 07 Nov 2023 | 281.80 | 285.00 | 287.75 | 279.30 | 23918 | -0.58% |
| 06 Nov 2023 | 283.45 | 288.90 | 300.95 | 280.75 | 107597 | -1.31% |
| 03 Nov 2023 | 287.20 | 275.00 | 290.50 | 266.95 | 107002 | 5.67% |
| 02 Nov 2023 | 271.80 | 256.60 | 274.00 | 254.00 | 90493 | 7.54% |
| 01 Nov 2023 | 252.75 | 261.95 | 261.95 | 252.25 | 7260 | -2.13% |
| 31 Oct 2023 | 258.25 | 255.30 | 259.75 | 252.25 | 10219 | 2.18% |
| 30 Oct 2023 | 252.75 | 259.70 | 262.95 | 249.35 | 13674 | -0.77% |
| 27 Oct 2023 | 254.70 | 243.00 | 265.00 | 243.00 | 59732 | 4.88% |
| 26 Oct 2023 | 242.85 | 247.15 | 249.90 | 239.90 | 30240 | -1.84% |
| 25 Oct 2023 | 247.40 | 239.10 | 258.00 | 239.10 | 16181 | 3.97% |
| 23 Oct 2023 | 237.95 | 244.65 | 245.00 | 237.05 | 12175 | -1.78% |
| 20 Oct 2023 | 242.25 | 243.85 | 247.30 | 241.00 | 2200 | 0.08% |
| 19 Oct 2023 | 242.05 | 243.85 | 245.00 | 240.95 | 3175 | -0.55% |
| 18 Oct 2023 | 243.40 | 244.05 | 248.90 | 242.30 | 4243 | -0.27% |
| 17 Oct 2023 | 244.05 | 248.20 | 249.95 | 242.95 | 7693 | -0.63% |
| 16 Oct 2023 | 245.60 | 251.55 | 251.95 | 242.85 | 5993 | -0.91% |
| 13 Oct 2023 | 247.85 | 242.65 | 248.95 | 242.05 | 12330 | 2.44% |
| 12 Oct 2023 | 241.95 | 243.00 | 248.00 | 240.20 | 6701 | 0.00% |
| 11 Oct 2023 | 241.95 | 244.35 | 245.15 | 240.00 | 4411 | 0.48% |
| 10 Oct 2023 | 240.80 | 245.00 | 246.95 | 236.85 | 14157 | -0.31% |
| 09 Oct 2023 | 241.55 | 248.30 | 248.30 | 241.00 | 7409 | -2.72% |
| 06 Oct 2023 | 248.30 | 250.25 | 255.60 | 247.25 | 10589 | -0.52% |
| 05 Oct 2023 | 249.60 | 255.15 | 258.30 | 249.00 | 7871 | -1.96% |
| 04 Oct 2023 | 254.60 | 245.00 | 259.20 | 245.00 | 9629 | 1.47% |
| 03 Oct 2023 | 250.90 | 242.00 | 254.90 | 241.65 | 15172 | 3.34% |
| 29 Sep 2023 | 242.80 | 246.75 | 247.95 | 241.30 | 16727 | -1.60% |
| 28 Sep 2023 | 246.75 | 245.15 | 248.95 | 245.15 | 5079 | 0.22% |
| 27 Sep 2023 | 246.20 | 249.65 | 251.80 | 245.50 | 8753 | -1.18% |
| 26 Sep 2023 | 249.15 | 257.40 | 257.40 | 247.75 | 11184 | -1.83% |
| 25 Sep 2023 | 253.80 | 250.05 | 255.45 | 250.05 | 9880 | 0.51% |
| 22 Sep 2023 | 252.50 | 255.95 | 264.00 | 251.00 | 55356 | -2.21% |
| 21 Sep 2023 | 258.20 | 263.55 | 264.70 | 255.30 | 31587 | -2.01% |
| 20 Sep 2023 | 263.50 | 265.00 | 267.00 | 260.35 | 28323 | -2.10% |
| 18 Sep 2023 | 269.15 | 255.00 | 289.50 | 250.00 | 660927 | 5.26% |
| 15 Sep 2023 | 255.70 | 252.70 | 261.00 | 251.10 | 23427 | 1.21% |
| 14 Sep 2023 | 252.65 | 253.60 | 258.40 | 248.55 | 28227 | -0.37% |
| 13 Sep 2023 | 253.60 | 246.00 | 255.95 | 240.65 | 16721 | 2.76% |
| 12 Sep 2023 | 246.80 | 261.35 | 264.55 | 243.85 | 40958 | -5.82% |
| 11 Sep 2023 | 262.05 | 261.85 | 267.00 | 260.05 | 48192 | 0.87% |
| 08 Sep 2023 | 259.80 | 237.90 | 274.90 | 237.60 | 429395 | 9.39% |
| 07 Sep 2023 | 237.50 | 218.35 | 247.00 | 218.35 | 127804 | 5.65% |
| 06 Sep 2023 | 224.80 | 229.00 | 231.25 | 224.05 | 22864 | -1.53% |
| 05 Sep 2023 | 228.30 | 229.00 | 234.00 | 226.10 | 40607 | 0.00% |
| 04 Sep 2023 | 228.30 | 234.80 | 236.40 | 224.10 | 48356 | -0.57% |
| 01 Sep 2023 | 229.60 | 240.30 | 240.30 | 227.80 | 29767 | -1.10% |
| 31 Aug 2023 | 232.15 | 236.30 | 240.75 | 231.25 | 21269 | -1.40% |
| 30 Aug 2023 | 235.45 | 243.85 | 245.50 | 234.00 | 24118 | -2.16% |
| 29 Aug 2023 | 240.65 | 245.80 | 248.90 | 239.75 | 58972 | -1.21% |
| 28 Aug 2023 | 243.60 | 245.00 | 248.80 | 239.00 | 69257 | 0.62% |
| 25 Aug 2023 | 242.10 | 233.10 | 255.00 | 231.95 | 47339 | 4.47% |
| 24 Aug 2023 | 231.75 | 228.90 | 235.00 | 227.30 | 12730 | 1.25% |
| 23 Aug 2023 | 228.90 | 226.60 | 232.70 | 226.60 | 7040 | 2.48% |
| 22 Aug 2023 | 223.35 | 225.10 | 230.65 | 221.20 | 4852 | -0.84% |
| 21 Aug 2023 | 225.25 | 231.05 | 234.60 | 224.00 | 8919 | -3.33% |
| 18 Aug 2023 | 233.00 | 233.15 | 237.00 | 230.00 | 8931 | -0.89% |
| 17 Aug 2023 | 235.10 | 239.00 | 240.50 | 232.95 | 6673 | 2.00% |
| 16 Aug 2023 | 230.50 | 241.00 | 241.00 | 230.00 | 4719 | -3.15% |
| 14 Aug 2023 | 238.00 | 235.00 | 240.00 | 230.00 | 12952 | 1.26% |
| 11 Aug 2023 | 235.05 | 232.00 | 240.90 | 231.95 | 22616 | -3.05% |
| 10 Aug 2023 | 242.45 | 237.00 | 246.30 | 237.00 | 31907 | 0.77% |
| 09 Aug 2023 | 240.60 | 239.55 | 247.50 | 232.95 | 41847 | 1.31% |
| 08 Aug 2023 | 237.50 | 226.25 | 259.90 | 225.00 | 222872 | 5.34% |
| 07 Aug 2023 | 225.45 | 228.90 | 228.90 | 223.60 | 3204 | -0.22% |
| 04 Aug 2023 | 225.95 | 221.20 | 228.90 | 221.20 | 3780 | 1.39% |
| 03 Aug 2023 | 222.85 | 225.85 | 228.45 | 221.00 | 6744 | -0.93% |
| 02 Aug 2023 | 224.95 | 224.15 | 230.85 | 224.05 | 5478 | -1.47% |
| 01 Aug 2023 | 228.30 | 232.50 | 234.30 | 226.00 | 5050 | -1.15% |
| 31 Jul 2023 | 230.95 | 235.95 | 240.45 | 230.20 | 9790 | -1.13% |
| 28 Jul 2023 | 233.60 | 232.60 | 236.50 | 230.05 | 3241 | 1.68% |
| 27 Jul 2023 | 229.75 | 233.95 | 234.00 | 228.55 | 3976 | -1.92% |
| 26 Jul 2023 | 234.25 | 233.90 | 236.00 | 229.25 | 1961 | 1.23% |
| 25 Jul 2023 | 231.40 | 232.25 | 234.40 | 229.05 | 4530 | 0.74% |
| 24 Jul 2023 | 229.70 | 233.50 | 236.00 | 224.00 | 11616 | -1.56% |
| 21 Jul 2023 | 233.35 | 230.35 | 234.65 | 225.30 | 11517 | 1.19% |
| 20 Jul 2023 | 230.60 | 229.05 | 235.50 | 229.05 | 1753 | -0.22% |
| 19 Jul 2023 | 231.10 | 235.80 | 238.70 | 230.00 | 9487 | -2.24% |
| 18 Jul 2023 | 236.40 | 236.60 | 238.00 | 230.85 | 8064 | 1.90% |
| 17 Jul 2023 | 232.00 | 234.25 | 235.95 | 224.70 | 5913 | 0.50% |
| 14 Jul 2023 | 230.85 | 224.75 | 232.50 | 224.70 | 11262 | 2.99% |
| 13 Jul 2023 | 224.15 | 226.50 | 228.60 | 223.50 | 11487 | -1.04% |
| 12 Jul 2023 | 226.50 | 228.00 | 230.00 | 224.60 | 4575 | -0.98% |
| 11 Jul 2023 | 228.75 | 229.30 | 230.00 | 226.00 | 2235 | 1.19% |
| 10 Jul 2023 | 226.05 | 229.95 | 229.95 | 225.00 | 3327 | -1.50% |
| 07 Jul 2023 | 229.50 | 235.60 | 236.95 | 227.65 | 3678 | -2.34% |
| 06 Jul 2023 | 235.00 | 234.15 | 238.80 | 231.75 | 6321 | 1.40% |
| 05 Jul 2023 | 231.75 | 233.00 | 239.40 | 230.00 | 4948 | -2.46% |
| 04 Jul 2023 | 237.60 | 243.25 | 243.25 | 235.60 | 9197 | -1.29% |
| 03 Jul 2023 | 240.70 | 237.00 | 243.25 | 236.30 | 14768 | 1.86% |
| 30 Jun 2023 | 236.30 | 230.00 | 238.50 | 230.00 | 23585 | 1.16% |
| 28 Jun 2023 | 233.60 | 228.55 | 236.00 | 228.55 | 11430 | 1.10% |
| 27 Jun 2023 | 231.05 | 224.85 | 232.80 | 223.30 | 15261 | 4.01% |
| 26 Jun 2023 | 222.15 | 216.05 | 230.85 | 216.05 | 7357 | 2.82% |
| 23 Jun 2023 | 216.05 | 218.80 | 220.65 | 214.60 | 2977 | -1.17% |
| 22 Jun 2023 | 218.60 | 224.70 | 227.75 | 216.90 | 5483 | -2.58% |
| 21 Jun 2023 | 224.40 | 225.35 | 227.90 | 223.00 | 2375 | 0.34% |
| 20 Jun 2023 | 223.65 | 216.70 | 225.35 | 211.95 | 8706 | 2.66% |
| 19 Jun 2023 | 217.85 | 227.15 | 228.60 | 215.80 | 10448 | -4.09% |
| 16 Jun 2023 | 227.15 | 225.05 | 229.40 | 225.00 | 3133 | 1.47% |
| 15 Jun 2023 | 223.85 | 228.85 | 230.60 | 222.25 | 2539 | -0.80% |
| 14 Jun 2023 | 225.65 | 229.15 | 232.95 | 225.00 | 5406 | -1.53% |
| 13 Jun 2023 | 229.15 | 228.80 | 234.30 | 224.00 | 9099 | -0.13% |
| 12 Jun 2023 | 229.45 | 234.20 | 238.15 | 226.00 | 7745 | -2.22% |
| 09 Jun 2023 | 234.65 | 225.00 | 246.00 | 225.00 | 38145 | 2.27% |
| 08 Jun 2023 | 229.45 | 224.30 | 233.45 | 219.00 | 34978 | 0.75% |
| 07 Jun 2023 | 227.75 | 250.00 | 259.80 | 222.65 | 194377 | -2.57% |
| 06 Jun 2023 | 233.75 | 194.25 | 234.35 | 193.10 | 69150 | 19.69% |
| 05 Jun 2023 | 195.30 | 195.00 | 197.00 | 186.20 | 38523 | 1.35% |
| 02 Jun 2023 | 192.70 | 195.30 | 199.40 | 190.00 | 6962 | -1.03% |
| 01 Jun 2023 | 194.70 | 195.95 | 197.80 | 191.25 | 4342 | 0.41% |
| 31 May 2023 | 193.90 | 193.95 | 196.95 | 192.05 | 5769 | 0.34% |
| 30 May 2023 | 193.25 | 200.15 | 200.20 | 193.00 | 14177 | -4.69% |
| 29 May 2023 | 202.75 | 208.40 | 208.40 | 201.10 | 3697 | -0.73% |
| 26 May 2023 | 204.25 | 203.80 | 206.80 | 201.00 | 5513 | 0.94% |
| 25 May 2023 | 202.35 | 206.40 | 206.40 | 200.20 | 3933 | -0.98% |
| 24 May 2023 | 204.35 | 205.40 | 206.00 | 201.00 | 2671 | 0.02% |
| 23 May 2023 | 204.30 | 206.00 | 206.55 | 201.00 | 2260 | 0.32% |
| 22 May 2023 | 203.65 | 203.10 | 209.80 | 202.10 | 2444 | -1.69% |
| 19 May 2023 | 207.15 | 208.90 | 209.05 | 204.40 | 2115 | 0.61% |
| 18 May 2023 | 205.90 | 204.15 | 212.00 | 204.00 | 3708 | 0.10% |
| 17 May 2023 | 205.70 | 203.40 | 211.00 | 203.40 | 3282 | 0.46% |
| 16 May 2023 | 204.75 | 207.95 | 212.00 | 203.10 | 5954 | -1.16% |
| 15 May 2023 | 207.15 | 212.60 | 212.60 | 203.40 | 3383 | -0.17% |
| 12 May 2023 | 207.50 | 211.00 | 211.00 | 207.00 | 1834 | -0.77% |
| 11 May 2023 | 209.10 | 212.85 | 213.00 | 207.15 | 6837 | -1.76% |
| 10 May 2023 | 212.85 | 201.15 | 217.60 | 200.00 | 19829 | 7.09% |
| 09 May 2023 | 198.75 | 205.75 | 208.40 | 197.70 | 5252 | -2.07% |
| 08 May 2023 | 202.95 | 207.05 | 207.40 | 202.05 | 5858 | -2.64% |
| 05 May 2023 | 208.45 | 210.80 | 210.90 | 208.00 | 1680 | -0.69% |
| 04 May 2023 | 209.90 | 212.10 | 214.40 | 209.00 | 2593 | -1.73% |
| 03 May 2023 | 213.60 | 209.10 | 214.95 | 208.30 | 4006 | 1.45% |
| 02 May 2023 | 210.55 | 211.85 | 214.00 | 206.00 | 6456 | 0.86% |
| 28 Apr 2023 | 208.75 | 213.45 | 213.45 | 206.30 | 6400 | -0.74% |
| 27 Apr 2023 | 210.30 | 201.75 | 212.50 | 199.80 | 6287 | 3.85% |
| 26 Apr 2023 | 202.50 | 212.90 | 212.90 | 198.20 | 6060 | -3.94% |
| 25 Apr 2023 | 210.80 | 218.80 | 218.80 | 209.25 | 2329 | -3.63% |
| 24 Apr 2023 | 218.75 | 224.70 | 225.90 | 217.60 | 2813 | -2.63% |
| 21 Apr 2023 | 224.65 | 223.55 | 234.00 | 220.80 | 5592 | 0.13% |
| 20 Apr 2023 | 224.35 | 217.15 | 232.00 | 216.35 | 14493 | 2.70% |
| 19 Apr 2023 | 218.45 | 214.75 | 219.60 | 212.85 | 6757 | 0.92% |
| 18 Apr 2023 | 216.45 | 209.95 | 217.00 | 209.20 | 4563 | 3.69% |
| 17 Apr 2023 | 208.75 | 212.00 | 217.10 | 206.95 | 12206 | -3.69% |
| 13 Apr 2023 | 216.75 | 215.95 | 217.95 | 210.65 | 13416 | 1.81% |
| 12 Apr 2023 | 212.90 | 206.50 | 214.80 | 202.80 | 27817 | 3.80% |
| 11 Apr 2023 | 205.10 | 198.05 | 206.00 | 197.45 | 25231 | 2.14% |
| 10 Apr 2023 | 200.80 | 190.95 | 201.50 | 189.60 | 22828 | 4.56% |
| 06 Apr 2023 | 192.05 | 190.85 | 193.75 | 190.05 | 11886 | 1.11% |
| 05 Apr 2023 | 189.95 | 188.05 | 191.00 | 182.80 | 9728 | -0.24% |
| 03 Apr 2023 | 190.40 | 186.15 | 191.40 | 184.45 | 5056 | 2.95% |
| 31 Mar 2023 | 184.95 | 183.70 | 188.05 | 181.05 | 20504 | 2.15% |
| 29 Mar 2023 | 181.05 | 183.50 | 190.20 | 180.25 | 36106 | -0.79% |
| 28 Mar 2023 | 182.50 | 187.80 | 190.80 | 180.00 | 86443 | -2.80% |
| 27 Mar 2023 | 187.75 | 189.95 | 189.95 | 183.65 | 12885 | 0.32% |
| 24 Mar 2023 | 187.15 | 187.90 | 193.40 | 185.00 | 20401 | 1.03% |
| 23 Mar 2023 | 185.25 | 179.10 | 188.00 | 177.35 | 12351 | 3.20% |
| 22 Mar 2023 | 179.50 | 178.05 | 180.85 | 177.25 | 15898 | 1.16% |
| 21 Mar 2023 | 177.45 | 176.25 | 179.15 | 175.05 | 9027 | 1.11% |
| 20 Mar 2023 | 175.50 | 182.10 | 182.10 | 174.10 | 11791 | 1.15% |
| 17 Mar 2023 | 173.50 | 180.00 | 180.65 | 171.20 | 18604 | -3.48% |
| 16 Mar 2023 | 179.75 | 186.10 | 186.10 | 178.90 | 10563 | -3.23% |
| 15 Mar 2023 | 185.75 | 186.55 | 189.25 | 185.00 | 4788 | 1.06% |
| 14 Mar 2023 | 183.80 | 189.10 | 189.10 | 183.00 | 7952 | -3.06% |
| 13 Mar 2023 | 189.60 | 188.00 | 191.10 | 184.00 | 16200 | 0.64% |
| 10 Mar 2023 | 188.40 | 184.00 | 191.00 | 184.00 | 20776 | 1.89% |
| 09 Mar 2023 | 184.90 | 186.05 | 192.10 | 184.10 | 31627 | -1.81% |
| 08 Mar 2023 | 188.30 | 189.30 | 189.75 | 186.65 | 15177 | -0.50% |
| 06 Mar 2023 | 189.25 | 188.30 | 194.55 | 187.00 | 22966 | 0.69% |
| 03 Mar 2023 | 187.95 | 189.90 | 192.20 | 186.20 | 6325 | -0.66% |
| 02 Mar 2023 | 189.20 | 193.20 | 193.90 | 185.60 | 24973 | -2.07% |
| 01 Mar 2023 | 193.20 | 187.50 | 197.00 | 187.50 | 13974 | 0.55% |
| 28 Feb 2023 | 192.15 | 186.05 | 192.75 | 184.60 | 21429 | 3.14% |
| 27 Feb 2023 | 186.30 | 190.00 | 190.00 | 185.50 | 12424 | -1.97% |
| 24 Feb 2023 | 190.05 | 195.05 | 195.80 | 189.00 | 19065 | -1.58% |
| 23 Feb 2023 | 193.10 | 197.00 | 200.20 | 191.05 | 31998 | -3.11% |
| 22 Feb 2023 | 199.30 | 210.20 | 212.80 | 189.95 | 139432 | -7.94% |
| 21 Feb 2023 | 216.50 | 221.80 | 222.55 | 213.30 | 5584 | -2.30% |
| 20 Feb 2023 | 221.60 | 227.25 | 227.25 | 221.25 | 3539 | -1.03% |
| 17 Feb 2023 | 223.90 | 227.00 | 230.35 | 222.05 | 5253 | -1.37% |
| 16 Feb 2023 | 227.00 | 222.55 | 228.90 | 221.00 | 30302 | 2.41% |
| 15 Feb 2023 | 221.65 | 215.00 | 222.55 | 215.00 | 11196 | 0.75% |
| 14 Feb 2023 | 220.00 | 220.40 | 229.00 | 216.20 | 17281 | -2.63% |
| 13 Feb 2023 | 225.95 | 235.00 | 235.30 | 218.75 | 17594 | -1.22% |
| 10 Feb 2023 | 228.75 | 232.30 | 235.25 | 228.00 | 4915 | -0.76% |
| 09 Feb 2023 | 230.50 | 233.00 | 235.95 | 228.55 | 4365 | -0.02% |
| 08 Feb 2023 | 230.55 | 234.60 | 237.00 | 227.20 | 9179 | -1.71% |
| 07 Feb 2023 | 234.55 | 238.30 | 239.10 | 233.00 | 7204 | -0.61% |
| 06 Feb 2023 | 236.00 | 233.20 | 245.25 | 233.20 | 5380 | -0.99% |
| 03 Feb 2023 | 238.35 | 233.25 | 240.40 | 232.45 | 6020 | 2.25% |
| 02 Feb 2023 | 233.10 | 238.85 | 240.10 | 230.00 | 6481 | -1.27% |
| 01 Feb 2023 | 236.10 | 241.75 | 247.25 | 232.00 | 8313 | -3.08% |
| 31 Jan 2023 | 243.60 | 241.70 | 244.85 | 236.85 | 2217 | 0.64% |
| 30 Jan 2023 | 242.05 | 241.05 | 245.50 | 240.05 | 3211 | 0.41% |
| 27 Jan 2023 | 241.05 | 250.20 | 250.20 | 236.30 | 5454 | -1.81% |
| 25 Jan 2023 | 245.50 | 245.70 | 247.00 | 243.00 | 4571 | -0.16% |
| 24 Jan 2023 | 245.90 | 247.00 | 253.30 | 241.40 | 6537 | -1.50% |
| 23 Jan 2023 | 249.65 | 252.55 | 252.55 | 249.50 | 4069 | -0.28% |
| 20 Jan 2023 | 250.35 | 260.80 | 262.55 | 248.05 | 16623 | -3.23% |
| 19 Jan 2023 | 258.70 | 255.50 | 267.95 | 255.50 | 7941 | 0.51% |
| 18 Jan 2023 | 257.40 | 256.10 | 261.40 | 255.70 | 3488 | -0.27% |
| 17 Jan 2023 | 258.10 | 261.65 | 261.65 | 255.05 | 2423 | 0.10% |
| 16 Jan 2023 | 257.85 | 265.00 | 266.65 | 255.50 | 12230 | -1.62% |
| 13 Jan 2023 | 262.10 | 263.40 | 263.40 | 257.60 | 2513 | 0.96% |
| 12 Jan 2023 | 259.60 | 263.55 | 263.55 | 256.10 | 2568 | -0.12% |
| 11 Jan 2023 | 259.90 | 258.15 | 261.40 | 254.50 | 2544 | 2.16% |
| 10 Jan 2023 | 254.40 | 263.00 | 263.00 | 252.00 | 6847 | -2.02% |
| 09 Jan 2023 | 259.65 | 270.80 | 270.80 | 258.90 | 3629 | -0.95% |
| 06 Jan 2023 | 262.15 | 267.95 | 270.95 | 260.25 | 9294 | -0.96% |
| 05 Jan 2023 | 264.70 | 266.55 | 267.95 | 260.60 | 3319 | 0.78% |
| 04 Jan 2023 | 262.65 | 270.00 | 270.00 | 261.05 | 3384 | -1.00% |
| 03 Jan 2023 | 265.30 | 270.00 | 271.50 | 263.45 | 4441 | -1.25% |
| 02 Jan 2023 | 268.65 | 265.00 | 269.50 | 253.05 | 4991 | 2.75% |
| 30 Dec 2022 | 261.45 | 261.25 | 266.95 | 257.00 | 3370 | 1.55% |
| 29 Dec 2022 | 257.45 | 258.85 | 260.00 | 255.10 | 4353 | 0.78% |
| 28 Dec 2022 | 255.45 | 247.55 | 259.00 | 243.15 | 8726 | 4.74% |
| 27 Dec 2022 | 243.90 | 255.30 | 256.55 | 225.00 | 18390 | -3.06% |
| 26 Dec 2022 | 251.60 | 249.95 | 253.95 | 245.05 | 4467 | 1.37% |
| 23 Dec 2022 | 248.20 | 251.00 | 254.90 | 246.35 | 9425 | -3.80% |
| 22 Dec 2022 | 258.00 | 264.65 | 264.65 | 253.15 | 5299 | -1.05% |
| 21 Dec 2022 | 260.75 | 270.60 | 270.60 | 259.15 | 7493 | -2.32% |
| 20 Dec 2022 | 266.95 | 268.95 | 270.50 | 264.55 | 2902 | 0.09% |
| 19 Dec 2022 | 266.70 | 267.25 | 270.60 | 263.05 | 3858 | -0.19% |
| 16 Dec 2022 | 267.20 | 261.00 | 268.95 | 260.05 | 6840 | 1.14% |
| 15 Dec 2022 | 264.20 | 268.95 | 268.95 | 262.85 | 5508 | -1.27% |
| 14 Dec 2022 | 267.60 | 267.95 | 268.00 | 262.55 | 5943 | 1.17% |
| 13 Dec 2022 | 264.50 | 265.45 | 268.95 | 260.00 | 9935 | 1.13% |
| 12 Dec 2022 | 261.55 | 257.00 | 264.80 | 251.30 | 8828 | 2.79% |
| 09 Dec 2022 | 254.45 | 262.00 | 268.70 | 250.90 | 18397 | -3.53% |
| 08 Dec 2022 | 263.75 | 266.20 | 266.20 | 260.55 | 5849 | 0.51% |
| 07 Dec 2022 | 262.40 | 261.15 | 264.50 | 255.50 | 7403 | 1.96% |
| 06 Dec 2022 | 257.35 | 261.00 | 267.80 | 256.00 | 20125 | -2.35% |
| 05 Dec 2022 | 263.55 | 261.00 | 273.80 | 259.65 | 20880 | 0.40% |
| 02 Dec 2022 | 262.50 | 268.45 | 268.45 | 259.00 | 28560 | -0.27% |
| 01 Dec 2022 | 263.20 | 269.45 | 274.90 | 260.05 | 23518 | -0.87% |
| 30 Nov 2022 | 265.50 | 267.95 | 267.95 | 262.80 | 3943 | 1.03% |
| 29 Nov 2022 | 262.80 | 269.00 | 269.00 | 262.00 | 9278 | -1.30% |
| 28 Nov 2022 | 266.25 | 274.95 | 274.95 | 265.00 | 12864 | -1.02% |
| 25 Nov 2022 | 269.00 | 276.00 | 276.00 | 268.05 | 5564 | -0.35% |
| 24 Nov 2022 | 269.95 | 278.35 | 278.35 | 266.65 | 8324 | -1.57% |
| 23 Nov 2022 | 274.25 | 275.00 | 275.00 | 270.30 | 5467 | -0.31% |
| 22 Nov 2022 | 275.10 | 277.00 | 277.50 | 272.50 | 3478 | 0.42% |
| 21 Nov 2022 | 273.95 | 270.10 | 275.00 | 270.10 | 4670 | -1.40% |
| 18 Nov 2022 | 277.85 | 277.90 | 281.45 | 270.00 | 8009 | -0.02% |
| 17 Nov 2022 | 277.90 | 275.95 | 281.55 | 271.05 | 6463 | 1.63% |
| 16 Nov 2022 | 273.45 | 279.95 | 280.75 | 272.00 | 7886 | -1.16% |
| 15 Nov 2022 | 276.65 | 275.75 | 279.00 | 271.10 | 6424 | 1.82% |
| 14 Nov 2022 | 271.70 | 270.00 | 275.00 | 269.00 | 9557 | 0.43% |
| 11 Nov 2022 | 270.55 | 279.75 | 290.00 | 269.50 | 23345 | -3.29% |
| 10 Nov 2022 | 279.75 | 298.90 | 298.90 | 275.00 | 41286 | -4.05% |
| 09 Nov 2022 | 291.55 | 290.20 | 297.20 | 290.20 | 45933 | -0.46% |
| 07 Nov 2022 | 292.90 | 290.20 | 294.80 | 288.55 | 25402 | 0.93% |
| 04 Nov 2022 | 290.20 | 294.00 | 294.00 | 286.25 | 7839 | -1.19% |
| 03 Nov 2022 | 293.70 | 292.55 | 294.00 | 287.85 | 8817 | 1.26% |
| 02 Nov 2022 | 290.05 | 292.95 | 292.95 | 284.10 | 8502 | 0.02% |
| 01 Nov 2022 | 290.00 | 293.55 | 295.00 | 284.45 | 5729 | 0.26% |
| 31 Oct 2022 | 289.25 | 295.00 | 301.00 | 284.20 | 13152 | -2.63% |
| 28 Oct 2022 | 297.05 | 301.55 | 301.55 | 292.00 | 13737 | -0.02% |
| 27 Oct 2022 | 297.10 | 294.00 | 299.70 | 293.00 | 5864 | 0.59% |
| 25 Oct 2022 | 295.35 | 302.45 | 302.50 | 292.15 | 4367 | -1.07% |
| 24 Oct 2022 | 298.55 | 295.00 | 305.70 | 294.05 | 2645 | 0.84% |
| 21 Oct 2022 | 296.05 | 295.90 | 298.25 | 293.05 | 2543 | 0.32% |
| 20 Oct 2022 | 295.10 | 291.00 | 296.30 | 290.30 | 3231 | 0.91% |
| 19 Oct 2022 | 292.45 | 295.50 | 304.90 | 291.00 | 10213 | -1.30% |
| 18 Oct 2022 | 296.30 | 295.50 | 297.60 | 291.30 | 5691 | 1.75% |
| 17 Oct 2022 | 291.20 | 296.00 | 297.70 | 288.40 | 13982 | -1.77% |
| 14 Oct 2022 | 296.45 | 301.00 | 302.05 | 294.95 | 3584 | -0.39% |
| 13 Oct 2022 | 297.60 | 300.00 | 301.15 | 294.75 | 12475 | -1.77% |
| 12 Oct 2022 | 302.95 | 304.00 | 305.35 | 295.25 | 36851 | 0.66% |
| 11 Oct 2022 | 300.95 | 301.15 | 303.80 | 293.65 | 11663 | 1.43% |
| 10 Oct 2022 | 296.70 | 306.45 | 306.45 | 294.05 | 21675 | -2.51% |
| 07 Oct 2022 | 304.35 | 300.10 | 306.45 | 300.10 | 10489 | 0.86% |
| 06 Oct 2022 | 301.75 | 302.95 | 306.45 | 299.50 | 6754 | 0.03% |
| 04 Oct 2022 | 301.65 | 306.00 | 307.00 | 300.00 | 7386 | -0.20% |
| 03 Oct 2022 | 302.25 | 300.00 | 306.00 | 295.35 | 6615 | 0.02% |
| 30 Sep 2022 | 302.20 | 294.05 | 303.95 | 294.00 | 7825 | 1.17% |
| 29 Sep 2022 | 298.70 | 306.45 | 308.00 | 297.00 | 22351 | -0.23% |
| 28 Sep 2022 | 299.40 | 306.10 | 306.45 | 297.60 | 5538 | -0.76% |
| 27 Sep 2022 | 301.70 | 304.30 | 308.90 | 297.20 | 24236 | -0.85% |
| 26 Sep 2022 | 304.30 | 307.00 | 310.00 | 293.00 | 17720 | -1.27% |
| 23 Sep 2022 | 308.20 | 309.85 | 312.65 | 301.00 | 20273 | 0.90% |
| 22 Sep 2022 | 305.45 | 309.90 | 314.50 | 300.00 | 17302 | -0.94% |
| 21 Sep 2022 | 308.35 | 310.05 | 315.00 | 307.60 | 8342 | -1.14% |
| 20 Sep 2022 | 311.90 | 319.55 | 319.55 | 310.20 | 11080 | -0.95% |
| 19 Sep 2022 | 314.90 | 323.90 | 323.90 | 309.05 | 12507 | -1.15% |
| 16 Sep 2022 | 318.55 | 322.80 | 326.00 | 318.00 | 14613 | -1.98% |
| 15 Sep 2022 | 325.00 | 329.00 | 334.75 | 321.10 | 10314 | -0.31% |
| 14 Sep 2022 | 326.00 | 317.35 | 333.00 | 317.35 | 23265 | -0.08% |
| 13 Sep 2022 | 326.25 | 318.85 | 337.70 | 315.75 | 153202 | 3.54% |
| 12 Sep 2022 | 315.10 | 316.95 | 318.65 | 307.20 | 17062 | 0.62% |
| 09 Sep 2022 | 313.15 | 317.90 | 317.90 | 310.00 | 6175 | 0.21% |
| 08 Sep 2022 | 312.50 | 311.00 | 318.05 | 308.80 | 12501 | 0.77% |
| 07 Sep 2022 | 310.10 | 313.95 | 315.65 | 306.20 | 14578 | -0.29% |
| 06 Sep 2022 | 311.00 | 316.00 | 325.00 | 310.30 | 36311 | -0.37% |
| 05 Sep 2022 | 312.15 | 308.90 | 315.00 | 306.05 | 10300 | 1.07% |
| 02 Sep 2022 | 308.85 | 299.40 | 314.85 | 294.65 | 38261 | 3.95% |
| 01 Sep 2022 | 297.10 | 300.85 | 301.70 | 293.75 | 10777 | -0.08% |
| 30 Aug 2022 | 297.35 | 301.00 | 303.05 | 288.50 | 19508 | 0.07% |
| 29 Aug 2022 | 297.15 | 299.75 | 301.45 | 294.85 | 4850 | -0.87% |
| 26 Aug 2022 | 299.75 | 300.00 | 307.40 | 296.60 | 9546 | -0.05% |
| 25 Aug 2022 | 299.90 | 297.00 | 301.15 | 297.00 | 8080 | 1.06% |
| 24 Aug 2022 | 296.75 | 302.20 | 302.90 | 296.00 | 5802 | -0.49% |
| 23 Aug 2022 | 298.20 | 293.10 | 303.80 | 293.10 | 8889 | -1.14% |
| 22 Aug 2022 | 301.65 | 304.00 | 304.00 | 298.00 | 5092 | -0.69% |
| 19 Aug 2022 | 303.75 | 304.95 | 306.55 | 299.50 | 8045 | 1.06% |
| 18 Aug 2022 | 300.55 | 298.85 | 304.65 | 298.00 | 27326 | 0.69% |
| 17 Aug 2022 | 298.50 | 306.35 | 308.00 | 294.10 | 17781 | -1.16% |
| 16 Aug 2022 | 302.00 | 300.00 | 307.00 | 299.15 | 6791 | 0.58% |
| 12 Aug 2022 | 300.25 | 303.00 | 303.00 | 296.70 | 3503 | -0.60% |
| 11 Aug 2022 | 302.05 | 308.90 | 308.90 | 298.00 | 8461 | -1.24% |
| 10 Aug 2022 | 305.85 | 295.20 | 325.00 | 288.90 | 22314 | 2.86% |
| 08 Aug 2022 | 297.35 | 302.95 | 304.95 | 294.20 | 9661 | -2.22% |
| 05 Aug 2022 | 304.10 | 303.00 | 310.90 | 301.55 | 25307 | -3.77% |
| 04 Aug 2022 | 316.00 | 319.90 | 323.05 | 308.20 | 37716 | -0.72% |
| 03 Aug 2022 | 318.30 | 311.50 | 325.15 | 307.05 | 34128 | 2.04% |
| 02 Aug 2022 | 311.95 | 310.55 | 319.00 | 305.00 | 30273 | 0.45% |
| 01 Aug 2022 | 310.55 | 319.70 | 324.90 | 309.45 | 29561 | -2.25% |
| 29 Jul 2022 | 317.70 | 290.00 | 320.00 | 289.85 | 69624 | 7.95% |
| 28 Jul 2022 | 294.30 | 304.15 | 308.60 | 283.50 | 24794 | -1.82% |
| 27 Jul 2022 | 299.75 | 294.05 | 311.70 | 294.05 | 18760 | 1.15% |
| 26 Jul 2022 | 296.35 | 299.85 | 299.85 | 292.55 | 3949 | -0.44% |
| 25 Jul 2022 | 297.65 | 304.95 | 304.95 | 295.00 | 9463 | -0.93% |
| 22 Jul 2022 | 300.45 | 304.55 | 312.40 | 298.05 | 17907 | 0.12% |
| 21 Jul 2022 | 300.10 | 309.00 | 309.00 | 298.90 | 13947 | -1.88% |
| 20 Jul 2022 | 305.85 | 299.55 | 310.00 | 297.65 | 26138 | 2.12% |
| 19 Jul 2022 | 299.50 | 291.50 | 307.00 | 284.00 | 30491 | 3.87% |
| 18 Jul 2022 | 288.35 | 291.00 | 291.00 | 285.80 | 6576 | 0.26% |
| 15 Jul 2022 | 287.60 | 291.65 | 291.65 | 285.35 | 4851 | 0.07% |
| 14 Jul 2022 | 287.40 | 295.20 | 304.35 | 286.00 | 18537 | -4.17% |
| 13 Jul 2022 | 299.90 | 296.95 | 308.95 | 290.20 | 26961 | 2.35% |
| 12 Jul 2022 | 293.00 | 287.00 | 297.95 | 286.65 | 6625 | -0.88% |
| 11 Jul 2022 | 295.60 | 285.00 | 296.70 | 285.00 | 3233 | 2.51% |
| 08 Jul 2022 | 288.35 | 292.30 | 297.30 | 286.35 | 5275 | -1.59% |
| 07 Jul 2022 | 293.00 | 292.80 | 295.00 | 290.20 | 2981 | 1.54% |
| 06 Jul 2022 | 288.55 | 293.80 | 293.80 | 286.05 | 3215 | -0.43% |
| 05 Jul 2022 | 289.80 | 297.95 | 297.95 | 284.60 | 5538 | -1.45% |
| 04 Jul 2022 | 294.05 | 294.50 | 298.00 | 288.55 | 4577 | -0.15% |
| 01 Jul 2022 | 294.50 | 295.00 | 303.95 | 290.00 | 5850 | -1.36% |
| 30 Jun 2022 | 298.55 | 293.00 | 303.95 | 285.00 | 19708 | 2.38% |
| 29 Jun 2022 | 291.60 | 284.80 | 293.45 | 280.00 | 6632 | 2.44% |
| 28 Jun 2022 | 284.65 | 285.95 | 288.00 | 278.45 | 3426 | 0.19% |
| 27 Jun 2022 | 284.10 | 279.90 | 284.90 | 274.65 | 5494 | 3.35% |
| 24 Jun 2022 | 274.90 | 275.95 | 276.00 | 272.00 | 4693 | 0.73% |
| 23 Jun 2022 | 272.90 | 280.00 | 280.00 | 270.00 | 9893 | 0.76% |
| 22 Jun 2022 | 270.85 | 260.95 | 278.05 | 260.90 | 40598 | 4.80% |
| 21 Jun 2022 | 258.45 | 251.95 | 260.95 | 251.60 | 9105 | 2.64% |
| 20 Jun 2022 | 251.80 | 263.90 | 263.90 | 250.95 | 5024 | -3.32% |
| 17 Jun 2022 | 260.45 | 264.95 | 265.00 | 253.05 | 3422 | -0.08% |
| 16 Jun 2022 | 260.65 | 275.00 | 284.00 | 256.65 | 11448 | -2.12% |
| 15 Jun 2022 | 266.30 | 269.80 | 269.80 | 262.40 | 8063 | 1.66% |
| 14 Jun 2022 | 261.95 | 277.00 | 278.15 | 252.85 | 48134 | -4.42% |
| 13 Jun 2022 | 274.05 | 282.35 | 285.00 | 269.65 | 16140 | -3.79% |
| 10 Jun 2022 | 284.85 | 287.25 | 291.95 | 282.35 | 12429 | -2.11% |
| 09 Jun 2022 | 291.00 | 287.80 | 294.20 | 284.00 | 12691 | 2.61% |
| 08 Jun 2022 | 283.60 | 291.25 | 297.00 | 281.20 | 6460 | -1.17% |
| 07 Jun 2022 | 286.95 | 290.70 | 300.00 | 285.50 | 5131 | -3.27% |
| 06 Jun 2022 | 296.65 | 295.30 | 303.35 | 293.00 | 8490 | -1.45% |
| 03 Jun 2022 | 301.00 | 308.90 | 308.95 | 297.50 | 11366 | -0.76% |
| 02 Jun 2022 | 303.30 | 300.00 | 304.75 | 293.65 | 10336 | -2.10% |
| 01 Jun 2022 | 309.80 | 309.90 | 312.50 | 304.60 | 29869 | 1.18% |
| 31 May 2022 | 306.20 | 306.90 | 310.00 | 303.20 | 43217 | 1.02% |
| 30 May 2022 | 303.10 | 307.00 | 307.00 | 301.50 | 9552 | 1.92% |
| 27 May 2022 | 297.40 | 299.00 | 300.00 | 295.05 | 14282 | 0.88% |
| 26 May 2022 | 294.80 | 292.95 | 298.20 | 289.30 | 15058 | 1.76% |
| 25 May 2022 | 289.70 | 296.95 | 298.60 | 286.25 | 11231 | -2.10% |
| 24 May 2022 | 295.90 | 300.20 | 305.00 | 295.00 | 21905 | -1.89% |
| 23 May 2022 | 301.60 | 304.50 | 308.75 | 300.00 | 18678 | -0.85% |
| 20 May 2022 | 304.20 | 294.45 | 313.00 | 290.20 | 195181 | 5.01% |
| 19 May 2022 | 289.70 | 299.00 | 306.00 | 285.25 | 70250 | -5.51% |
| 18 May 2022 | 306.60 | 308.05 | 319.15 | 305.00 | 16089 | -0.62% |
| 17 May 2022 | 308.50 | 297.70 | 312.85 | 296.00 | 19969 | 4.75% |
| 16 May 2022 | 294.50 | 298.80 | 298.80 | 288.85 | 6084 | 1.96% |
| 13 May 2022 | 288.85 | 298.00 | 303.00 | 285.35 | 14156 | -1.75% |
| 12 May 2022 | 294.00 | 289.90 | 300.25 | 280.55 | 21344 | -0.14% |
| 11 May 2022 | 294.40 | 292.00 | 325.00 | 275.55 | 64098 | 1.96% |
| 10 May 2022 | 288.75 | 290.95 | 298.95 | 285.00 | 18567 | 0.72% |
| 09 May 2022 | 286.70 | 290.25 | 312.85 | 283.25 | 12720 | -0.88% |
| 06 May 2022 | 289.25 | 299.00 | 300.00 | 288.00 | 14152 | -3.45% |
| 05 May 2022 | 299.60 | 293.95 | 300.95 | 285.50 | 9450 | 3.42% |
| 04 May 2022 | 289.70 | 310.95 | 310.95 | 286.00 | 27651 | -5.13% |
| 02 May 2022 | 305.35 | 308.80 | 311.30 | 302.00 | 21696 | -1.61% |
| 29 Apr 2022 | 310.35 | 314.75 | 319.10 | 309.00 | 11056 | 0.08% |
| 28 Apr 2022 | 310.10 | 316.80 | 320.55 | 310.00 | 20324 | -1.80% |
| 27 Apr 2022 | 315.80 | 327.50 | 329.30 | 314.00 | 42386 | -3.63% |
| 26 Apr 2022 | 327.70 | 306.00 | 342.40 | 301.40 | 75194 | 8.62% |
| 25 Apr 2022 | 301.70 | 312.70 | 320.00 | 300.75 | 12185 | -3.52% |
| 22 Apr 2022 | 312.70 | 317.60 | 321.15 | 312.05 | 11856 | -0.57% |
| 21 Apr 2022 | 314.50 | 321.65 | 325.00 | 313.15 | 17135 | -1.98% |
| 20 Apr 2022 | 320.85 | 315.00 | 323.50 | 313.10 | 31828 | 3.53% |
| 19 Apr 2022 | 309.90 | 341.70 | 348.00 | 302.30 | 126890 | -6.74% |
| 18 Apr 2022 | 332.30 | 322.00 | 340.30 | 318.50 | 142837 | 5.19% |
| 13 Apr 2022 | 315.90 | 313.00 | 319.40 | 311.15 | 12392 | 1.61% |
| 12 Apr 2022 | 310.90 | 307.50 | 329.80 | 306.95 | 89203 | 0.91% |
| 11 Apr 2022 | 308.10 | 311.00 | 317.00 | 302.85 | 39170 | 0.67% |
| 08 Apr 2022 | 306.05 | 292.75 | 310.10 | 290.00 | 34721 | 6.08% |
| 07 Apr 2022 | 288.50 | 297.00 | 302.90 | 285.15 | 20588 | -2.63% |
| 06 Apr 2022 | 296.30 | 299.85 | 304.00 | 292.55 | 9883 | -0.19% |
| 05 Apr 2022 | 296.85 | 283.60 | 303.00 | 283.60 | 20963 | 2.65% |
| 04 Apr 2022 | 289.20 | 284.00 | 293.55 | 284.00 | 11832 | 2.06% |
| 01 Apr 2022 | 283.35 | 285.00 | 294.10 | 278.00 | 26212 | -0.68% |
| 31 Mar 2022 | 285.30 | 290.00 | 293.75 | 282.75 | 11796 | -0.78% |
| 30 Mar 2022 | 287.55 | 286.10 | 297.65 | 284.50 | 17239 | 1.20% |
| 29 Mar 2022 | 284.15 | 292.75 | 294.70 | 281.55 | 26006 | -1.17% |
| 28 Mar 2022 | 287.50 | 286.00 | 298.00 | 280.55 | 44431 | -0.59% |
| 25 Mar 2022 | 289.20 | 298.10 | 299.00 | 285.00 | 95302 | -4.37% |
| 24 Mar 2022 | 302.40 | 258.00 | 309.00 | 257.00 | 298490 | 16.17% |
| 23 Mar 2022 | 260.30 | 266.85 | 266.90 | 257.50 | 24430 | -0.78% |
| 22 Mar 2022 | 262.35 | 265.90 | 267.30 | 260.30 | 10448 | -0.44% |
| 21 Mar 2022 | 263.50 | 277.80 | 277.80 | 260.00 | 18608 | -2.26% |
| 17 Mar 2022 | 269.60 | 270.75 | 278.90 | 267.70 | 14594 | 0.30% |
| 16 Mar 2022 | 268.80 | 278.90 | 279.00 | 266.60 | 14941 | -0.44% |
| 15 Mar 2022 | 270.00 | 273.75 | 274.95 | 267.05 | 8130 | 0.32% |
| 14 Mar 2022 | 269.15 | 287.95 | 288.60 | 266.25 | 30536 | -4.25% |
| 11 Mar 2022 | 281.10 | 283.20 | 291.50 | 276.95 | 9374 | -2.28% |
| 10 Mar 2022 | 287.65 | 286.00 | 297.75 | 280.10 | 22794 | 2.70% |
| 09 Mar 2022 | 280.10 | 279.00 | 281.90 | 262.20 | 28752 | 4.69% |
| 08 Mar 2022 | 267.55 | 264.40 | 268.00 | 255.00 | 22284 | 2.18% |
| 07 Mar 2022 | 261.85 | 265.15 | 270.00 | 255.50 | 20259 | -3.22% |
| 04 Mar 2022 | 270.55 | 277.95 | 277.95 | 269.00 | 7931 | -1.11% |
| 03 Mar 2022 | 273.60 | 279.60 | 283.00 | 270.55 | 10054 | 0.59% |
| 02 Mar 2022 | 272.00 | 275.20 | 278.95 | 269.05 | 12002 | -2.94% |
| 28 Feb 2022 | 280.25 | 281.40 | 283.45 | 259.75 | 31423 | 0.21% |
| 25 Feb 2022 | 279.65 | 276.00 | 300.00 | 262.55 | 94230 | 5.29% |
| 24 Feb 2022 | 265.60 | 244.00 | 286.00 | 230.35 | 286099 | 8.45% |
| 23 Feb 2022 | 244.90 | 241.15 | 255.35 | 241.15 | 8437 | 0.04% |
| 22 Feb 2022 | 244.80 | 255.60 | 260.00 | 241.55 | 19697 | -5.65% |
| 21 Feb 2022 | 259.45 | 257.00 | 262.70 | 256.05 | 4167 | 0.17% |
| 18 Feb 2022 | 259.00 | 271.00 | 271.00 | 257.45 | 6093 | -0.80% |
| 17 Feb 2022 | 261.10 | 273.00 | 273.00 | 260.15 | 3225 | -1.12% |
| 16 Feb 2022 | 264.05 | 276.00 | 276.00 | 258.00 | 12892 | 0.04% |
| 15 Feb 2022 | 263.95 | 270.00 | 270.00 | 257.40 | 8185 | 1.46% |
| 14 Feb 2022 | 260.15 | 260.30 | 267.15 | 257.60 | 15157 | -2.31% |
| 11 Feb 2022 | 266.30 | 265.00 | 272.00 | 261.10 | 17019 | -0.65% |
| 10 Feb 2022 | 268.05 | 275.00 | 275.00 | 263.80 | 21092 | -1.45% |
| 09 Feb 2022 | 272.00 | 270.00 | 274.00 | 266.60 | 10819 | 2.12% |
| 08 Feb 2022 | 266.35 | 274.10 | 276.00 | 264.00 | 24701 | -2.83% |
| 07 Feb 2022 | 274.10 | 275.00 | 284.00 | 272.00 | 30072 | -0.76% |
| 04 Feb 2022 | 276.20 | 285.00 | 285.00 | 275.10 | 32476 | -1.83% |
| 03 Feb 2022 | 281.35 | 293.85 | 306.70 | 270.70 | 121859 | -5.14% |
| 02 Feb 2022 | 296.60 | 282.20 | 311.00 | 278.50 | 48970 | 6.33% |
| 01 Feb 2022 | 278.95 | 275.00 | 283.85 | 275.00 | 13858 | 0.50% |
| 31 Jan 2022 | 277.55 | 287.00 | 289.00 | 276.00 | 16345 | -1.87% |
| 28 Jan 2022 | 282.85 | 282.20 | 290.95 | 280.25 | 18734 | 1.73% |
| 27 Jan 2022 | 278.05 | 282.00 | 283.00 | 276.35 | 15787 | -1.09% |
| 25 Jan 2022 | 281.10 | 275.20 | 297.95 | 275.00 | 27765 | -0.25% |
| 24 Jan 2022 | 281.80 | 302.65 | 302.65 | 275.90 | 26036 | -4.30% |
| 21 Jan 2022 | 294.45 | 307.65 | 307.65 | 293.25 | 12261 | -2.09% |
| 20 Jan 2022 | 300.75 | 311.00 | 311.80 | 298.10 | 14412 | -1.46% |
| 19 Jan 2022 | 305.20 | 306.90 | 311.45 | 300.05 | 19255 | 1.26% |
| 18 Jan 2022 | 301.40 | 310.00 | 312.00 | 300.00 | 14273 | -1.34% |
| 17 Jan 2022 | 305.50 | 307.90 | 314.80 | 302.45 | 27663 | -0.13% |
| 14 Jan 2022 | 305.90 | 305.00 | 312.70 | 303.55 | 22426 | -0.11% |
| 13 Jan 2022 | 306.25 | 312.45 | 314.00 | 297.60 | 39516 | -1.15% |
| 12 Jan 2022 | 309.80 | 308.70 | 315.00 | 304.15 | 28228 | 1.32% |
| 11 Jan 2022 | 305.75 | 292.25 | 320.00 | 292.25 | 122572 | 3.10% |
| 10 Jan 2022 | 296.55 | 300.00 | 301.10 | 293.50 | 17820 | 0.64% |
| 07 Jan 2022 | 294.65 | 296.90 | 301.15 | 292.50 | 11380 | 0.20% |
| 06 Jan 2022 | 294.05 | 301.85 | 301.85 | 292.05 | 10853 | -0.71% |
| 05 Jan 2022 | 296.15 | 299.00 | 304.20 | 291.10 | 18271 | 0.22% |
| 04 Jan 2022 | 295.50 | 302.35 | 307.20 | 293.20 | 16846 | 0.00% |
| 03 Jan 2022 | 295.50 | 292.05 | 302.35 | 292.05 | 21760 | 0.39% |
| 31 Dec 2021 | 294.35 | 290.10 | 308.70 | 290.10 | 11363 | 0.34% |
| 30 Dec 2021 | 293.35 | 304.00 | 304.00 | 291.20 | 14351 | -1.82% |
| 29 Dec 2021 | 298.80 | 299.00 | 306.20 | 297.00 | 20225 | 0.52% |
| 28 Dec 2021 | 297.25 | 298.00 | 306.60 | 294.95 | 14760 | 1.17% |
| 27 Dec 2021 | 293.80 | 295.00 | 298.35 | 284.15 | 14909 | -0.84% |
| 24 Dec 2021 | 296.30 | 290.85 | 309.80 | 284.00 | 49853 | 3.87% |
| 23 Dec 2021 | 285.25 | 298.00 | 298.00 | 285.00 | 28642 | -2.86% |
| 22 Dec 2021 | 293.65 | 273.40 | 302.70 | 273.30 | 105038 | 6.20% |
| 21 Dec 2021 | 276.50 | 283.75 | 283.75 | 271.00 | 9397 | 2.10% |
| 20 Dec 2021 | 270.80 | 282.25 | 283.75 | 267.60 | 24942 | -4.43% |
| 17 Dec 2021 | 283.35 | 304.90 | 304.90 | 281.00 | 20930 | -4.11% |
| 16 Dec 2021 | 295.50 | 315.90 | 315.90 | 294.00 | 12213 | -4.94% |
| 15 Dec 2021 | 310.85 | 324.00 | 324.00 | 308.30 | 12945 | -2.62% |
| 14 Dec 2021 | 319.20 | 310.00 | 322.65 | 306.00 | 29927 | 1.98% |
| 13 Dec 2021 | 313.00 | 295.00 | 332.70 | 288.95 | 101897 | 7.08% |
| 10 Dec 2021 | 292.30 | 285.80 | 298.00 | 280.05 | 21122 | 3.76% |
| 09 Dec 2021 | 281.70 | 275.00 | 285.00 | 270.65 | 16154 | 3.99% |
| 08 Dec 2021 | 270.90 | 275.00 | 275.00 | 268.25 | 8264 | -0.06% |
| 07 Dec 2021 | 271.05 | 278.50 | 279.10 | 270.25 | 13498 | -0.68% |
| 06 Dec 2021 | 272.90 | 279.90 | 287.95 | 272.25 | 17701 | -3.33% |
| 03 Dec 2021 | 282.30 | 276.80 | 290.20 | 272.65 | 29579 | 3.67% |
| 02 Dec 2021 | 272.30 | 268.00 | 275.00 | 266.00 | 17316 | 1.70% |
| 01 Dec 2021 | 267.75 | 263.80 | 276.90 | 259.55 | 24523 | 2.72% |
| 30 Nov 2021 | 260.65 | 258.00 | 267.95 | 257.65 | 11121 | 1.58% |
| 29 Nov 2021 | 256.60 | 264.25 | 265.25 | 254.65 | 19116 | -3.06% |
| 26 Nov 2021 | 264.70 | 269.00 | 269.85 | 261.30 | 16135 | -2.07% |
| 25 Nov 2021 | 270.30 | 282.00 | 282.00 | 266.40 | 22078 | -1.49% |
| 24 Nov 2021 | 274.40 | 281.95 | 283.75 | 273.35 | 10352 | -1.19% |
| 23 Nov 2021 | 277.70 | 270.00 | 281.70 | 268.95 | 11364 | 3.83% |
| 22 Nov 2021 | 267.45 | 275.05 | 283.00 | 265.00 | 25077 | -2.55% |
| 18 Nov 2021 | 274.45 | 292.00 | 292.00 | 273.05 | 25575 | -4.27% |
| 17 Nov 2021 | 286.70 | 299.75 | 304.00 | 279.20 | 39751 | -3.44% |
| 16 Nov 2021 | 296.90 | 292.00 | 300.75 | 290.10 | 25177 | 1.31% |
| 15 Nov 2021 | 293.05 | 303.50 | 318.85 | 292.20 | 29780 | -3.44% |
| 12 Nov 2021 | 303.50 | 314.35 | 320.65 | 301.80 | 25953 | -3.45% |
| 11 Nov 2021 | 314.35 | 324.15 | 324.15 | 311.50 | 7121 | -1.47% |
| 10 Nov 2021 | 319.05 | 318.70 | 321.55 | 315.50 | 7147 | 1.05% |
| 09 Nov 2021 | 315.75 | 322.75 | 322.80 | 313.50 | 11029 | -2.35% |
| 08 Nov 2021 | 323.35 | 318.80 | 334.00 | 315.10 | 10155 | 2.85% |
| 04 Nov 2021 | 314.40 | 304.30 | 317.30 | 304.30 | 10964 | 3.32% |
| 03 Nov 2021 | 304.30 | 303.00 | 307.35 | 301.85 | 13419 | 1.11% |
| 02 Nov 2021 | 300.95 | 302.05 | 311.45 | 300.00 | 22625 | -1.07% |
| 01 Nov 2021 | 304.20 | 313.85 | 318.80 | 302.35 | 15166 | -3.07% |
| 29 Oct 2021 | 313.85 | 306.75 | 319.55 | 292.80 | 24527 | 2.31% |
| 28 Oct 2021 | 306.75 | 310.00 | 312.30 | 305.00 | 22736 | -1.03% |
| 27 Oct 2021 | 309.95 | 332.50 | 332.50 | 306.65 | 58582 | -4.88% |
| 26 Oct 2021 | 325.85 | 328.95 | 333.95 | 316.90 | 29506 | 1.35% |
| 25 Oct 2021 | 321.50 | 335.20 | 335.70 | 320.30 | 13533 | -3.28% |
| 22 Oct 2021 | 332.40 | 338.75 | 343.90 | 330.00 | 11196 | -1.03% |
| 21 Oct 2021 | 335.85 | 347.00 | 347.00 | 334.00 | 16264 | -1.97% |
| 20 Oct 2021 | 342.60 | 352.80 | 352.80 | 340.20 | 15675 | -2.03% |
| 19 Oct 2021 | 349.70 | 353.80 | 358.95 | 348.00 | 18282 | -1.16% |
| 18 Oct 2021 | 353.80 | 352.90 | 360.30 | 349.05 | 23709 | 1.29% |
| 14 Oct 2021 | 349.30 | 353.00 | 361.15 | 347.50 | 26722 | -1.63% |
| 13 Oct 2021 | 355.10 | 366.00 | 366.85 | 353.00 | 24085 | -1.70% |
| 12 Oct 2021 | 361.25 | 354.95 | 366.85 | 352.50 | 21124 | 1.22% |
| 11 Oct 2021 | 356.90 | 370.00 | 370.00 | 352.70 | 21046 | -0.78% |
| 08 Oct 2021 | 359.70 | 369.95 | 373.25 | 357.95 | 15525 | -2.27% |
| 07 Oct 2021 | 368.05 | 366.50 | 375.00 | 366.50 | 14504 | 0.63% |
| 06 Oct 2021 | 365.75 | 377.50 | 384.00 | 362.05 | 73458 | -2.41% |
| 05 Oct 2021 | 374.80 | 348.00 | 376.80 | 345.00 | 117852 | 8.76% |
| 04 Oct 2021 | 344.60 | 345.95 | 349.50 | 341.15 | 13361 | 1.10% |
| 01 Oct 2021 | 340.85 | 340.95 | 347.00 | 338.00 | 26259 | -0.39% |
| 30 Sep 2021 | 342.20 | 356.00 | 356.00 | 339.00 | 32913 | -2.06% |
| 29 Sep 2021 | 349.40 | 354.00 | 358.90 | 347.00 | 14504 | -0.43% |
| 28 Sep 2021 | 350.90 | 358.45 | 362.00 | 348.25 | 20080 | -0.34% |
| 27 Sep 2021 | 352.10 | 355.20 | 366.00 | 349.05 | 44594 | 1.62% |
| 24 Sep 2021 | 346.50 | 360.00 | 360.00 | 345.00 | 11003 | -2.61% |
| 23 Sep 2021 | 355.80 | 362.95 | 364.00 | 352.15 | 12131 | -0.43% |
| 22 Sep 2021 | 357.35 | 362.95 | 362.95 | 354.10 | 8964 | 0.92% |
| 21 Sep 2021 | 354.10 | 349.00 | 357.85 | 340.10 | 16913 | 1.67% |
| 20 Sep 2021 | 348.30 | 353.90 | 364.45 | 347.40 | 13775 | -1.69% |
| 17 Sep 2021 | 354.30 | 357.75 | 366.95 | 345.00 | 34248 | 0.71% |
| 16 Sep 2021 | 351.80 | 363.95 | 363.95 | 350.15 | 18288 | -1.53% |
| 15 Sep 2021 | 357.25 | 353.25 | 367.25 | 351.70 | 31435 | 0.83% |
| 14 Sep 2021 | 354.30 | 369.75 | 369.75 | 352.25 | 29625 | -1.73% |
| 13 Sep 2021 | 360.55 | 364.00 | 370.25 | 359.10 | 27460 | -1.66% |
| 09 Sep 2021 | 366.65 | 367.95 | 385.90 | 363.50 | 132322 | 1.06% |
| 08 Sep 2021 | 362.80 | 349.95 | 370.75 | 342.80 | 114398 | 5.47% |
| 07 Sep 2021 | 344.00 | 331.90 | 354.10 | 331.50 | 42774 | 4.23% |
| 06 Sep 2021 | 330.05 | 335.50 | 337.95 | 329.00 | 12131 | -1.08% |
| 03 Sep 2021 | 333.65 | 339.00 | 341.95 | 330.50 | 15224 | -0.77% |
| 02 Sep 2021 | 336.25 | 332.00 | 343.95 | 332.00 | 21780 | 1.68% |
| 01 Sep 2021 | 330.70 | 345.00 | 345.00 | 326.80 | 26713 | -2.13% |
| 31 Aug 2021 | 337.90 | 342.00 | 345.00 | 336.05 | 14674 | 0.43% |
| 30 Aug 2021 | 336.45 | 334.00 | 347.00 | 332.30 | 18573 | 1.17% |
| 27 Aug 2021 | 332.55 | 337.00 | 343.95 | 329.40 | 15446 | -1.19% |
| 26 Aug 2021 | 336.55 | 342.00 | 342.00 | 335.05 | 10027 | 0.25% |
| 25 Aug 2021 | 335.70 | 342.25 | 345.00 | 334.25 | 12869 | 0.28% |
| 24 Aug 2021 | 334.75 | 325.30 | 346.95 | 325.00 | 33950 | 0.74% |
| 23 Aug 2021 | 332.30 | 351.00 | 351.00 | 323.30 | 33180 | -3.53% |
| 20 Aug 2021 | 344.45 | 354.00 | 357.10 | 341.40 | 28652 | -3.80% |
| 18 Aug 2021 | 358.05 | 349.10 | 370.30 | 349.00 | 46644 | 2.56% |
| 17 Aug 2021 | 349.10 | 344.95 | 356.45 | 340.00 | 34722 | 1.50% |
| 16 Aug 2021 | 343.95 | 366.40 | 367.50 | 341.60 | 30364 | -6.13% |
| 13 Aug 2021 | 366.40 | 373.70 | 377.60 | 361.00 | 37426 | -0.76% |
| 12 Aug 2021 | 369.20 | 348.00 | 372.40 | 341.90 | 70860 | 8.62% |
| 11 Aug 2021 | 339.90 | 341.00 | 347.65 | 316.00 | 72931 | -0.22% |
| 10 Aug 2021 | 340.65 | 347.00 | 366.00 | 336.50 | 85093 | -7.09% |
| 09 Aug 2021 | 366.65 | 379.80 | 382.40 | 364.00 | 33540 | -2.46% |
| 06 Aug 2021 | 375.90 | 365.00 | 386.45 | 353.55 | 113942 | 0.59% |
| 05 Aug 2021 | 373.70 | 385.00 | 394.40 | 366.35 | 150406 | -6.65% |
| 04 Aug 2021 | 400.30 | 434.00 | 447.00 | 390.00 | 176470 | -7.28% |
| 03 Aug 2021 | 431.75 | 413.00 | 442.50 | 401.10 | 273816 | 4.48% |
| 02 Aug 2021 | 413.25 | 423.70 | 423.70 | 400.10 | 233599 | 0.07% |
| 30 Jul 2021 | 412.95 | 371.00 | 425.00 | 367.45 | 355051 | 10.92% |
| 29 Jul 2021 | 372.30 | 366.25 | 379.00 | 365.00 | 31833 | 2.87% |
| 28 Jul 2021 | 361.90 | 374.95 | 374.95 | 358.00 | 14159 | -0.30% |
| 27 Jul 2021 | 363.00 | 378.00 | 378.00 | 361.95 | 16882 | -2.75% |
| 26 Jul 2021 | 373.25 | 363.65 | 377.50 | 358.40 | 52277 | 2.64% |
| 23 Jul 2021 | 363.65 | 359.95 | 380.50 | 350.20 | 87702 | 3.66% |
| 22 Jul 2021 | 350.80 | 369.90 | 369.90 | 346.10 | 24104 | -1.35% |
| 20 Jul 2021 | 355.60 | 368.00 | 371.70 | 353.95 | 21265 | -3.61% |
| 19 Jul 2021 | 368.90 | 371.00 | 377.00 | 363.40 | 21036 | -0.23% |
| 16 Jul 2021 | 369.75 | 378.70 | 378.70 | 369.05 | 18724 | -1.44% |
| 15 Jul 2021 | 375.15 | 374.00 | 385.00 | 371.25 | 61490 | 0.31% |
| 14 Jul 2021 | 374.00 | 359.05 | 379.25 | 359.05 | 121594 | 3.85% |
| 13 Jul 2021 | 360.15 | 359.70 | 367.40 | 355.20 | 30083 | 0.97% |
| 12 Jul 2021 | 356.70 | 359.00 | 360.00 | 352.70 | 12792 | 1.16% |
| 09 Jul 2021 | 352.60 | 351.05 | 358.45 | 351.00 | 13040 | -0.76% |
| 08 Jul 2021 | 355.30 | 357.90 | 363.70 | 350.00 | 10171 | -0.17% |
| 07 Jul 2021 | 355.90 | 365.80 | 365.80 | 353.00 | 16018 | -2.25% |
| 06 Jul 2021 | 364.10 | 365.00 | 369.95 | 352.25 | 45132 | 0.98% |
| 05 Jul 2021 | 360.55 | 355.40 | 366.00 | 337.00 | 59809 | 2.34% |
| 02 Jul 2021 | 352.30 | 346.40 | 356.75 | 335.10 | 49895 | 4.32% |
| 01 Jul 2021 | 337.70 | 336.65 | 341.00 | 334.90 | 13592 | 0.33% |
| 30 Jun 2021 | 336.60 | 340.50 | 341.00 | 335.15 | 8854 | 0.45% |
| 29 Jun 2021 | 335.10 | 339.05 | 348.85 | 334.60 | 22354 | -2.22% |
| 28 Jun 2021 | 342.70 | 338.30 | 344.40 | 338.30 | 18064 | 1.30% |
| 25 Jun 2021 | 338.30 | 338.00 | 344.40 | 335.00 | 18898 | 0.91% |
| 24 Jun 2021 | 335.25 | 341.00 | 343.35 | 333.35 | 11325 | -0.92% |
| 23 Jun 2021 | 338.35 | 343.00 | 346.00 | 335.40 | 15320 | -0.12% |
| 22 Jun 2021 | 338.75 | 343.40 | 357.95 | 335.00 | 33365 | -1.35% |
| 21 Jun 2021 | 343.40 | 344.15 | 346.90 | 338.00 | 14562 | -0.23% |
| 18 Jun 2021 | 344.20 | 347.00 | 348.65 | 333.25 | 33992 | -1.05% |
| 17 Jun 2021 | 347.85 | 351.50 | 357.25 | 346.15 | 31456 | -0.95% |
| 16 Jun 2021 | 351.20 | 361.55 | 363.00 | 350.00 | 18086 | -1.38% |
| 15 Jun 2021 | 356.10 | 360.95 | 364.00 | 355.50 | 14306 | -0.57% |
| 14 Jun 2021 | 358.15 | 363.95 | 365.85 | 347.05 | 39538 | 0.77% |
| 11 Jun 2021 | 355.40 | 365.50 | 365.50 | 354.00 | 35954 | -2.00% |
| 10 Jun 2021 | 362.65 | 357.75 | 369.00 | 357.75 | 40093 | 1.38% |
| 09 Jun 2021 | 357.70 | 365.00 | 369.05 | 355.05 | 52733 | -1.57% |
| 08 Jun 2021 | 363.40 | 367.00 | 369.95 | 359.60 | 67869 | -0.42% |
| 07 Jun 2021 | 364.95 | 373.00 | 379.85 | 355.15 | 116589 | -4.54% |
| 04 Jun 2021 | 382.30 | 375.00 | 391.50 | 375.00 | 81252 | 2.78% |
| 03 Jun 2021 | 371.95 | 359.90 | 375.00 | 359.75 | 39405 | 4.61% |
| 02 Jun 2021 | 355.55 | 359.00 | 364.65 | 353.05 | 47020 | -1.47% |
| 01 Jun 2021 | 360.85 | 361.80 | 365.35 | 355.00 | 23408 | 2.37% |
| 31 May 2021 | 352.50 | 350.00 | 362.00 | 339.20 | 47284 | 1.26% |
| 28 May 2021 | 348.10 | 382.45 | 383.00 | 342.70 | 78645 | -7.79% |
| 27 May 2021 | 377.50 | 382.00 | 384.00 | 370.50 | 29379 | 0.17% |
| 26 May 2021 | 376.85 | 379.00 | 379.00 | 366.00 | 18402 | 1.52% |
| 25 May 2021 | 371.20 | 378.00 | 384.75 | 365.80 | 25548 | 0.08% |
| 24 May 2021 | 370.90 | 364.95 | 376.65 | 358.75 | 25583 | 3.37% |
| 21 May 2021 | 358.80 | 364.95 | 365.90 | 356.50 | 14917 | -0.07% |
| 20 May 2021 | 359.05 | 362.30 | 367.95 | 357.00 | 13788 | -0.65% |
| 19 May 2021 | 361.40 | 381.95 | 381.95 | 357.00 | 13350 | -3.27% |
| 18 May 2021 | 373.60 | 379.00 | 379.00 | 369.25 | 9363 | 0.47% |
| 17 May 2021 | 371.85 | 366.00 | 382.00 | 363.95 | 11418 | 1.92% |
| 14 May 2021 | 364.85 | 379.00 | 385.00 | 358.00 | 24048 | -2.68% |
| 12 May 2021 | 374.90 | 377.75 | 387.00 | 372.25 | 30533 | -0.75% |
| 11 May 2021 | 377.75 | 388.70 | 388.70 | 375.00 | 23971 | -1.47% |
| 10 May 2021 | 383.40 | 369.00 | 388.00 | 369.00 | 28441 | 4.11% |
| 07 May 2021 | 368.25 | 371.00 | 381.55 | 362.20 | 18440 | -0.23% |
| 06 May 2021 | 369.10 | 389.00 | 389.00 | 365.00 | 23975 | -3.57% |
| 05 May 2021 | 382.75 | 392.95 | 395.00 | 377.70 | 41250 | -0.67% |
| 04 May 2021 | 385.35 | 358.55 | 398.80 | 356.50 | 166376 | 9.01% |
| 03 May 2021 | 353.50 | 338.95 | 358.00 | 335.25 | 27022 | 3.99% |
| 30 Apr 2021 | 339.95 | 355.00 | 355.00 | 335.50 | 15545 | -1.96% |
| 29 Apr 2021 | 346.75 | 343.15 | 358.30 | 333.30 | 25646 | 1.34% |
| 28 Apr 2021 | 342.15 | 336.60 | 350.50 | 336.60 | 23660 | 1.65% |
| 27 Apr 2021 | 336.60 | 322.50 | 344.00 | 317.00 | 30311 | 5.15% |
| 26 Apr 2021 | 320.10 | 325.00 | 325.95 | 316.10 | 5721 | 0.31% |
| 23 Apr 2021 | 319.10 | 322.00 | 329.95 | 317.15 | 12690 | -0.08% |
| 22 Apr 2021 | 319.35 | 309.15 | 322.85 | 309.15 | 14532 | 1.24% |
| 20 Apr 2021 | 315.45 | 317.90 | 329.30 | 309.10 | 20007 | -1.13% |
| 19 Apr 2021 | 319.05 | 326.00 | 340.00 | 315.00 | 42054 | -0.34% |
| 16 Apr 2021 | 320.15 | 317.85 | 327.55 | 313.45 | 9575 | 0.72% |
| 15 Apr 2021 | 317.85 | 320.00 | 322.30 | 305.10 | 10195 | -0.30% |
| 13 Apr 2021 | 318.80 | 312.95 | 321.00 | 307.00 | 16527 | 0.81% |
| 12 Apr 2021 | 316.25 | 327.00 | 337.55 | 311.10 | 24448 | -6.56% |
| 09 Apr 2021 | 338.45 | 350.00 | 351.65 | 333.00 | 30436 | -3.19% |
| 08 Apr 2021 | 349.60 | 318.50 | 364.00 | 318.50 | 125924 | 9.58% |
| 07 Apr 2021 | 319.05 | 321.95 | 324.05 | 316.10 | 11196 | 0.25% |
| 06 Apr 2021 | 318.25 | 314.00 | 325.00 | 314.00 | 6266 | -0.48% |
| 05 Apr 2021 | 319.80 | 327.95 | 327.95 | 311.00 | 13620 | -1.17% |
| 01 Apr 2021 | 323.60 | 317.05 | 327.00 | 309.75 | 10080 | 2.07% |
| 31 Mar 2021 | 317.05 | 325.00 | 329.00 | 315.40 | 9390 | -2.42% |
| 30 Mar 2021 | 324.90 | 316.85 | 329.00 | 311.55 | 18771 | 5.01% |
| 26 Mar 2021 | 309.40 | 307.45 | 317.75 | 302.05 | 6305 | 1.24% |
| 25 Mar 2021 | 305.60 | 311.95 | 317.65 | 303.15 | 16571 | -1.96% |
| 24 Mar 2021 | 311.70 | 319.95 | 324.30 | 308.50 | 15372 | -1.50% |
| 23 Mar 2021 | 316.45 | 312.00 | 325.45 | 312.00 | 8123 | 1.15% |
| 22 Mar 2021 | 312.85 | 317.00 | 321.35 | 310.50 | 11903 | -2.57% |
| 19 Mar 2021 | 321.10 | 325.95 | 326.00 | 302.50 | 38253 | -0.88% |
| 18 Mar 2021 | 323.95 | 310.00 | 335.10 | 309.65 | 84626 | 4.97% |
| 17 Mar 2021 | 308.60 | 315.25 | 337.60 | 305.40 | 45537 | -2.11% |
| 16 Mar 2021 | 315.25 | 324.00 | 324.00 | 314.00 | 34797 | -2.88% |
| 15 Mar 2021 | 324.60 | 326.50 | 338.90 | 319.20 | 152588 | 2.79% |
| 12 Mar 2021 | 315.80 | 277.00 | 330.00 | 277.00 | 195227 | 12.36% |
| 10 Mar 2021 | 281.05 | 268.95 | 282.40 | 261.25 | 30785 | 7.15% |
| 09 Mar 2021 | 262.30 | 269.80 | 269.80 | 259.90 | 13042 | 0.11% |
| 08 Mar 2021 | 262.00 | 270.55 | 272.00 | 260.25 | 23203 | -3.12% |
| 05 Mar 2021 | 270.45 | 279.45 | 279.45 | 267.80 | 27828 | -2.89% |
| 04 Mar 2021 | 278.50 | 281.80 | 284.85 | 276.40 | 30266 | 0.11% |
| 03 Mar 2021 | 278.20 | 284.25 | 284.90 | 276.50 | 21227 | -1.21% |
| 02 Mar 2021 | 281.60 | 284.85 | 289.00 | 279.00 | 14321 | -0.04% |
| 01 Mar 2021 | 281.70 | 280.20 | 285.65 | 275.20 | 25740 | 1.02% |
| 26 Feb 2021 | 278.85 | 279.00 | 288.00 | 276.30 | 31946 | -3.11% |
| 25 Feb 2021 | 287.80 | 281.00 | 291.00 | 278.10 | 83729 | 3.94% |
| 24 Feb 2021 | 276.90 | 269.40 | 282.00 | 268.50 | 66094 | 3.55% |
| 23 Feb 2021 | 267.40 | 258.20 | 273.00 | 258.20 | 89637 | 3.56% |
| 22 Feb 2021 | 258.20 | 258.00 | 264.40 | 253.80 | 49839 | -0.23% |
| 19 Feb 2021 | 258.80 | 262.10 | 264.35 | 253.00 | 23339 | -1.39% |
| 18 Feb 2021 | 262.45 | 259.65 | 263.95 | 257.50 | 28228 | 2.00% |
| 17 Feb 2021 | 257.30 | 262.60 | 263.50 | 256.10 | 49718 | -1.81% |
| 16 Feb 2021 | 262.05 | 246.55 | 267.80 | 246.55 | 186111 | 8.13% |
| 15 Feb 2021 | 242.35 | 242.00 | 246.25 | 238.75 | 15050 | 0.14% |
| 12 Feb 2021 | 242.00 | 244.70 | 248.35 | 241.25 | 13280 | -1.67% |
| 11 Feb 2021 | 246.10 | 251.05 | 251.40 | 244.00 | 16249 | -0.91% |
| 10 Feb 2021 | 248.35 | 254.85 | 254.85 | 246.50 | 21821 | -0.94% |
| 09 Feb 2021 | 250.70 | 250.85 | 255.00 | 244.55 | 44106 | 1.50% |
| 08 Feb 2021 | 247.00 | 240.10 | 251.00 | 240.10 | 24922 | 1.42% |
| 05 Feb 2021 | 243.55 | 245.00 | 250.95 | 240.05 | 19672 | 0.00% |
| 04 Feb 2021 | 243.55 | 242.15 | 255.15 | 242.00 | 29497 | 1.31% |
| 03 Feb 2021 | 240.40 | 243.30 | 248.95 | 239.10 | 20485 | -1.01% |
| 02 Feb 2021 | 242.85 | 247.55 | 251.55 | 240.95 | 22598 | 0.83% |
| 01 Feb 2021 | 240.85 | 249.75 | 250.95 | 240.00 | 35065 | -2.15% |
| 29 Jan 2021 | 246.15 | 252.00 | 254.95 | 245.50 | 41837 | -1.74% |
| 28 Jan 2021 | 250.50 | 248.90 | 256.30 | 242.15 | 117629 | 1.23% |
| 27 Jan 2021 | 247.45 | 252.05 | 252.75 | 242.50 | 24731 | 0.08% |
| 25 Jan 2021 | 247.25 | 243.95 | 255.00 | 241.50 | 30210 | 1.67% |
| 22 Jan 2021 | 243.20 | 236.45 | 246.95 | 236.45 | 27725 | 2.83% |
| 21 Jan 2021 | 236.50 | 241.70 | 244.45 | 235.50 | 19336 | -2.15% |
| 20 Jan 2021 | 241.70 | 244.95 | 249.25 | 240.55 | 25662 | -1.12% |
| 19 Jan 2021 | 244.45 | 230.30 | 245.30 | 226.00 | 46880 | 7.88% |
| 18 Jan 2021 | 226.60 | 233.15 | 235.00 | 226.10 | 14627 | -2.58% |
| 15 Jan 2021 | 232.60 | 242.35 | 242.35 | 230.00 | 18476 | -2.04% |
| 14 Jan 2021 | 237.45 | 240.60 | 242.90 | 235.00 | 16236 | -1.45% |
| 13 Jan 2021 | 240.95 | 243.95 | 244.75 | 238.00 | 21759 | 0.08% |
| 12 Jan 2021 | 240.75 | 236.15 | 244.80 | 236.10 | 26161 | 0.94% |
| 11 Jan 2021 | 238.50 | 243.10 | 248.75 | 237.20 | 27418 | -2.19% |
| 08 Jan 2021 | 243.85 | 254.30 | 254.30 | 241.75 | 33811 | -2.01% |
| 07 Jan 2021 | 248.85 | 253.00 | 254.80 | 248.00 | 23088 | -0.48% |
| 06 Jan 2021 | 250.05 | 257.90 | 258.70 | 248.60 | 26743 | -1.71% |
| 05 Jan 2021 | 254.40 | 266.20 | 266.20 | 250.75 | 61419 | -3.49% |
| 04 Jan 2021 | 263.60 | 254.00 | 272.00 | 251.25 | 105979 | 5.80% |
| 01 Jan 2021 | 249.15 | 247.15 | 254.20 | 246.45 | 13457 | -0.54% |
| 31 Dec 2020 | 250.50 | 251.95 | 254.80 | 248.60 | 27496 | 0.52% |
| 30 Dec 2020 | 249.20 | 240.05 | 252.40 | 238.15 | 19327 | 3.30% |
| 29 Dec 2020 | 241.25 | 249.90 | 249.90 | 237.10 | 20414 | -2.43% |
| 28 Dec 2020 | 247.25 | 254.80 | 254.90 | 246.05 | 13649 | -0.46% |
| 24 Dec 2020 | 248.40 | 245.00 | 255.00 | 243.40 | 41456 | 2.92% |
| 23 Dec 2020 | 241.35 | 236.00 | 244.70 | 230.45 | 29074 | 3.87% |
| 22 Dec 2020 | 232.35 | 228.85 | 236.00 | 216.60 | 37442 | 1.53% |
| 21 Dec 2020 | 228.85 | 245.00 | 247.65 | 225.10 | 50587 | -7.59% |
| 18 Dec 2020 | 247.65 | 245.55 | 251.55 | 238.80 | 45676 | -1.41% |
| 17 Dec 2020 | 251.20 | 273.75 | 273.75 | 246.60 | 95280 | -7.34% |
| 16 Dec 2020 | 271.10 | 274.00 | 282.85 | 267.65 | 119806 | 1.08% |
| 15 Dec 2020 | 268.20 | 241.55 | 278.50 | 237.00 | 294928 | 10.03% |
| 14 Dec 2020 | 243.75 | 241.00 | 246.60 | 235.00 | 89613 | 3.39% |
| 11 Dec 2020 | 235.75 | 231.95 | 239.90 | 230.00 | 57513 | 2.41% |
| 10 Dec 2020 | 230.20 | 232.95 | 233.00 | 228.65 | 30343 | 0.70% |
| 09 Dec 2020 | 228.60 | 229.95 | 232.00 | 227.00 | 22968 | -0.28% |
| 08 Dec 2020 | 229.25 | 233.00 | 233.00 | 225.05 | 19040 | -0.43% |
| 07 Dec 2020 | 230.25 | 235.00 | 235.00 | 218.10 | 29025 | 0.15% |
| 04 Dec 2020 | 229.90 | 231.90 | 233.85 | 227.65 | 39294 | 1.10% |
| 03 Dec 2020 | 227.40 | 225.00 | 232.00 | 224.80 | 41169 | 2.09% |
| 02 Dec 2020 | 222.75 | 219.35 | 225.00 | 215.00 | 29387 | 2.41% |
| 01 Dec 2020 | 217.50 | 217.30 | 219.50 | 213.15 | 23803 | 0.09% |
| 27 Nov 2020 | 217.30 | 216.85 | 219.50 | 215.00 | 27007 | 0.65% |
| 26 Nov 2020 | 215.90 | 213.05 | 217.00 | 211.65 | 11823 | 0.63% |
| 25 Nov 2020 | 214.55 | 217.60 | 220.30 | 213.55 | 34041 | -0.69% |
| 24 Nov 2020 | 216.05 | 215.00 | 222.50 | 215.00 | 28481 | -0.25% |
| 23 Nov 2020 | 216.60 | 223.00 | 224.75 | 215.00 | 17486 | -1.90% |
| 20 Nov 2020 | 220.80 | 221.40 | 226.00 | 218.00 | 20206 | -0.38% |
| 19 Nov 2020 | 221.65 | 224.00 | 226.50 | 221.05 | 27504 | -3.04% |
| 18 Nov 2020 | 228.60 | 233.85 | 233.85 | 225.20 | 43798 | -1.23% |
| 17 Nov 2020 | 231.45 | 232.90 | 237.00 | 227.20 | 48963 | 0.17% |
| 14 Nov 2020 | 231.05 | 228.00 | 232.70 | 227.90 | 11665 | 2.03% |
| 13 Nov 2020 | 226.45 | 229.00 | 229.50 | 224.25 | 29345 | 0.94% |
| 12 Nov 2020 | 224.35 | 230.00 | 231.70 | 223.10 | 23683 | -1.67% |
| 11 Nov 2020 | 228.15 | 239.90 | 239.90 | 222.50 | 53621 | -3.49% |
| 10 Nov 2020 | 236.40 | 240.15 | 241.50 | 235.00 | 43080 | -0.90% |
| 09 Nov 2020 | 238.55 | 249.00 | 249.00 | 235.10 | 56107 | -0.46% |
| 06 Nov 2020 | 239.65 | 240.90 | 255.00 | 232.00 | 283561 | 0.29% |
| 05 Nov 2020 | 238.95 | 235.95 | 247.85 | 230.50 | 180882 | 2.82% |
| 04 Nov 2020 | 232.40 | 220.15 | 236.70 | 220.15 | 268657 | 9.29% |
| 03 Nov 2020 | 212.65 | 214.35 | 217.00 | 212.10 | 15424 | -0.61% |
| 02 Nov 2020 | 213.95 | 217.30 | 218.45 | 213.00 | 8902 | -1.54% |
| 30 Oct 2020 | 217.30 | 217.00 | 219.15 | 211.10 | 20086 | 1.76% |
| 29 Oct 2020 | 213.55 | 220.00 | 220.00 | 212.50 | 38038 | -2.93% |
| 28 Oct 2020 | 220.00 | 218.30 | 224.00 | 217.90 | 20479 | -0.97% |
| 27 Oct 2020 | 222.15 | 225.00 | 227.45 | 221.05 | 16863 | -0.29% |
| 26 Oct 2020 | 222.80 | 220.90 | 230.50 | 218.20 | 64242 | 2.23% |
| 23 Oct 2020 | 217.95 | 211.30 | 223.50 | 211.30 | 61835 | 3.22% |
| 22 Oct 2020 | 211.15 | 221.00 | 234.90 | 205.00 | 245027 | -3.67% |
| 21 Oct 2020 | 219.20 | 223.35 | 225.00 | 214.05 | 27003 | -0.66% |
| 20 Oct 2020 | 220.65 | 219.75 | 225.00 | 217.05 | 28269 | 1.22% |
| 19 Oct 2020 | 218.00 | 216.00 | 221.80 | 210.00 | 24039 | 2.16% |
| 16 Oct 2020 | 213.40 | 212.05 | 215.00 | 211.00 | 17080 | 1.19% |
| 15 Oct 2020 | 210.90 | 216.00 | 218.00 | 208.00 | 18995 | -1.63% |
| 14 Oct 2020 | 214.40 | 212.50 | 217.10 | 212.10 | 11445 | -0.67% |
| 13 Oct 2020 | 215.85 | 220.05 | 221.00 | 215.00 | 12924 | -2.35% |
| 12 Oct 2020 | 221.05 | 224.15 | 225.40 | 215.25 | 29462 | -1.32% |
| 09 Oct 2020 | 224.00 | 224.00 | 226.85 | 218.15 | 29324 | 0.16% |
| 08 Oct 2020 | 223.65 | 226.00 | 232.90 | 222.50 | 94507 | -0.62% |
| 07 Oct 2020 | 225.05 | 212.80 | 228.40 | 212.50 | 144671 | 6.26% |
| 06 Oct 2020 | 211.80 | 208.35 | 217.30 | 206.65 | 17691 | 1.90% |
| 05 Oct 2020 | 207.85 | 214.65 | 214.95 | 205.25 | 15079 | -2.12% |
| 01 Oct 2020 | 212.35 | 215.25 | 217.00 | 210.10 | 20332 | -0.26% |
| 30 Sep 2020 | 212.90 | 211.15 | 214.90 | 210.10 | 10233 | 0.85% |
| 29 Sep 2020 | 211.10 | 219.00 | 219.50 | 209.00 | 20873 | -2.49% |
| 28 Sep 2020 | 216.50 | 215.00 | 218.05 | 211.65 | 13692 | 1.95% |
| 25 Sep 2020 | 212.35 | 212.00 | 216.70 | 205.55 | 26188 | 1.22% |
| 24 Sep 2020 | 209.80 | 207.00 | 212.00 | 206.75 | 22675 | -1.36% |
| 23 Sep 2020 | 212.70 | 212.95 | 219.55 | 206.95 | 43800 | 2.83% |
| 22 Sep 2020 | 206.85 | 205.15 | 213.00 | 192.50 | 50759 | -0.89% |
| 21 Sep 2020 | 208.70 | 216.75 | 223.95 | 206.15 | 58539 | -3.18% |
| 18 Sep 2020 | 215.55 | 209.55 | 225.00 | 209.55 | 103596 | 2.89% |
| 17 Sep 2020 | 209.50 | 209.90 | 212.25 | 207.95 | 12316 | -0.62% |
| 16 Sep 2020 | 210.80 | 208.80 | 214.00 | 207.00 | 18319 | 1.01% |
| 15 Sep 2020 | 208.70 | 214.00 | 214.00 | 208.00 | 13309 | -0.22% |
| 14 Sep 2020 | 209.15 | 209.75 | 215.00 | 207.05 | 28309 | 2.00% |
| 11 Sep 2020 | 205.05 | 206.35 | 207.00 | 201.75 | 10712 | 0.05% |
| 10 Sep 2020 | 204.95 | 202.40 | 207.85 | 202.40 | 10042 | 1.26% |
| 09 Sep 2020 | 202.40 | 211.00 | 211.00 | 200.00 | 23273 | -1.58% |
| 08 Sep 2020 | 205.65 | 210.20 | 213.00 | 205.00 | 18741 | -1.84% |
| 07 Sep 2020 | 209.50 | 219.00 | 219.00 | 208.50 | 40599 | -3.63% |
| 04 Sep 2020 | 217.40 | 198.60 | 220.70 | 195.00 | 346853 | 4.75% |
| 03 Sep 2020 | 207.55 | 205.00 | 209.00 | 200.15 | 20380 | 2.67% |
| 02 Sep 2020 | 202.15 | 196.60 | 204.90 | 196.60 | 47103 | 5.62% |
| 01 Sep 2020 | 191.40 | 202.05 | 209.35 | 169.75 | 134250 | -6.59% |
| 31 Aug 2020 | 204.90 | 213.25 | 216.60 | 203.00 | 57383 | -3.89% |
| 28 Aug 2020 | 213.20 | 217.00 | 221.95 | 210.90 | 86648 | -1.09% |
| 27 Aug 2020 | 215.55 | 238.60 | 238.60 | 208.60 | 138625 | -8.67% |
| 26 Aug 2020 | 236.00 | 234.60 | 254.85 | 230.55 | 334120 | 3.80% |
| 25 Aug 2020 | 227.35 | 217.90 | 235.85 | 213.50 | 247738 | 6.26% |
| 24 Aug 2020 | 213.95 | 216.00 | 218.35 | 212.90 | 19804 | -0.02% |
| 21 Aug 2020 | 214.00 | 217.00 | 222.00 | 212.20 | 59693 | 0.52% |
| 20 Aug 2020 | 212.90 | 209.45 | 217.00 | 205.10 | 36305 | 2.48% |
| 19 Aug 2020 | 207.75 | 210.00 | 213.90 | 205.60 | 42343 | -0.95% |
| 18 Aug 2020 | 209.75 | 207.15 | 224.05 | 207.15 | 150350 | 1.30% |
| 17 Aug 2020 | 207.05 | 207.70 | 208.80 | 203.00 | 25776 | 0.17% |
| 14 Aug 2020 | 206.70 | 212.40 | 214.00 | 201.50 | 55624 | -2.66% |
| 13 Aug 2020 | 212.35 | 216.30 | 216.90 | 211.00 | 16562 | -1.30% |
| 12 Aug 2020 | 215.15 | 216.35 | 219.40 | 214.20 | 16159 | -0.55% |
| 11 Aug 2020 | 216.35 | 220.00 | 221.80 | 213.20 | 39702 | 0.56% |
| 10 Aug 2020 | 215.15 | 224.95 | 225.00 | 212.70 | 46642 | -1.19% |
| 07 Aug 2020 | 217.75 | 231.95 | 238.00 | 216.10 | 80257 | -5.72% |
| 06 Aug 2020 | 230.95 | 223.75 | 235.75 | 222.05 | 199675 | 4.95% |
| 05 Aug 2020 | 220.05 | 213.90 | 223.00 | 210.25 | 80853 | 4.79% |
| 04 Aug 2020 | 210.00 | 213.85 | 214.50 | 205.35 | 23679 | 0.57% |
| 03 Aug 2020 | 208.80 | 212.65 | 218.40 | 206.95 | 45147 | -0.31% |
| 31 Jul 2020 | 209.45 | 207.85 | 212.00 | 205.00 | 40236 | 2.60% |
| 30 Jul 2020 | 204.15 | 211.00 | 217.85 | 201.35 | 54586 | -2.81% |
| 29 Jul 2020 | 210.05 | 216.65 | 221.00 | 208.10 | 63395 | -1.87% |
| 28 Jul 2020 | 214.05 | 217.00 | 224.50 | 210.10 | 62020 | 0.38% |
| 27 Jul 2020 | 213.25 | 207.35 | 227.55 | 200.00 | 119640 | 1.57% |
| 24 Jul 2020 | 209.95 | 218.00 | 218.00 | 207.60 | 55722 | -4.02% |
| 23 Jul 2020 | 218.75 | 216.50 | 225.00 | 216.05 | 78113 | 1.41% |
| 22 Jul 2020 | 215.70 | 231.00 | 233.00 | 213.10 | 339794 | -6.34% |
| 21 Jul 2020 | 230.30 | 214.00 | 243.70 | 196.05 | 1049312 | 10.77% |
| 20 Jul 2020 | 207.90 | 173.95 | 207.90 | 172.00 | 322754 | 20.00% |
| 17 Jul 2020 | 173.25 | 168.75 | 181.00 | 167.00 | 39141 | 4.43% |
| 16 Jul 2020 | 165.90 | 171.00 | 174.70 | 160.05 | 33078 | -3.41% |
| 15 Jul 2020 | 171.75 | 179.40 | 182.95 | 171.00 | 83915 | -1.18% |
| 14 Jul 2020 | 173.80 | 169.70 | 176.90 | 163.00 | 143579 | 7.62% |
| 13 Jul 2020 | 161.50 | 152.90 | 170.00 | 152.00 | 188868 | 11.84% |
| 10 Jul 2020 | 144.40 | 149.70 | 149.70 | 141.50 | 15985 | -3.51% |
| 09 Jul 2020 | 149.65 | 153.80 | 153.80 | 146.80 | 14677 | 0.10% |
| 08 Jul 2020 | 149.50 | 147.10 | 152.00 | 145.05 | 11426 | 1.84% |
| 07 Jul 2020 | 146.80 | 153.70 | 153.70 | 145.80 | 14415 | -2.33% |
| 06 Jul 2020 | 150.30 | 148.10 | 153.00 | 146.05 | 22105 | 1.52% |
| 03 Jul 2020 | 148.05 | 150.60 | 153.00 | 141.90 | 24057 | -1.14% |
| 02 Jul 2020 | 149.75 | 152.00 | 153.00 | 147.15 | 18259 | 1.91% |
| 01 Jul 2020 | 146.95 | 148.00 | 152.95 | 142.00 | 42506 | -0.74% |
| 30 Jun 2020 | 148.05 | 149.85 | 154.50 | 146.00 | 10914 | -1.40% |
| 29 Jun 2020 | 150.15 | 151.05 | 154.00 | 147.15 | 23812 | -1.61% |
| 26 Jun 2020 | 152.60 | 156.80 | 161.50 | 151.10 | 36481 | -2.68% |
| 25 Jun 2020 | 156.80 | 160.00 | 163.95 | 151.80 | 135748 | -3.09% |
| 24 Jun 2020 | 161.80 | 146.00 | 165.65 | 146.00 | 651039 | 17.20% |
| 23 Jun 2020 | 138.05 | 122.05 | 145.00 | 122.00 | 96760 | 13.20% |
| 22 Jun 2020 | 121.95 | 123.65 | 128.00 | 120.20 | 10702 | 0.16% |
| 19 Jun 2020 | 121.75 | 130.00 | 130.05 | 121.00 | 13063 | -2.99% |
| 18 Jun 2020 | 125.50 | 122.00 | 131.95 | 121.80 | 116896 | 5.06% |
| 17 Jun 2020 | 119.45 | 114.00 | 119.95 | 107.85 | 34187 | 6.04% |
| 16 Jun 2020 | 112.65 | 110.95 | 114.00 | 107.00 | 13423 | 5.92% |
| 15 Jun 2020 | 106.35 | 107.40 | 110.95 | 103.60 | 7866 | -0.98% |
| 12 Jun 2020 | 107.40 | 105.00 | 114.85 | 103.05 | 5202 | -0.23% |
| 11 Jun 2020 | 107.65 | 112.05 | 115.80 | 107.00 | 7067 | -3.88% |
| 10 Jun 2020 | 112.00 | 107.95 | 118.00 | 105.00 | 20634 | 5.71% |
| 09 Jun 2020 | 105.95 | 113.15 | 115.00 | 103.60 | 10584 | -7.35% |
| 08 Jun 2020 | 114.35 | 117.95 | 118.00 | 112.50 | 19822 | 0.00% |
| 05 Jun 2020 | 114.35 | 106.00 | 119.95 | 106.00 | 28867 | 10.64% |
| 04 Jun 2020 | 103.35 | 101.00 | 107.95 | 101.00 | 5837 | 0.58% |
| 03 Jun 2020 | 102.75 | 103.85 | 105.45 | 102.00 | 7163 | -1.01% |
| 02 Jun 2020 | 103.80 | 102.65 | 105.00 | 101.40 | 4068 | -0.48% |
| 01 Jun 2020 | 104.30 | 101.95 | 106.00 | 99.10 | 10696 | 2.66% |
| 29 May 2020 | 101.60 | 100.00 | 103.00 | 97.20 | 5374 | 0.94% |
| 28 May 2020 | 100.65 | 98.55 | 104.70 | 98.55 | 17337 | 3.55% |
| 27 May 2020 | 97.20 | 97.20 | 98.80 | 93.05 | 6890 | 0.15% |
| 26 May 2020 | 97.05 | 100.00 | 100.00 | 96.65 | 4563 | -0.26% |
| 22 May 2020 | 97.30 | 99.80 | 100.00 | 95.65 | 2411 | -0.56% |
| 21 May 2020 | 97.85 | 99.05 | 101.00 | 97.25 | 741 | -1.21% |
| 20 May 2020 | 99.05 | 102.00 | 102.00 | 94.85 | 1665 | 0.15% |
| 19 May 2020 | 98.90 | 100.00 | 100.00 | 97.00 | 2429 | 0.41% |
| 18 May 2020 | 98.50 | 102.95 | 103.00 | 98.00 | 15348 | -3.48% |
| 15 May 2020 | 102.05 | 98.75 | 105.00 | 98.70 | 10713 | 0.79% |
| 14 May 2020 | 101.25 | 107.50 | 107.55 | 100.20 | 1726 | -2.83% |
| 13 May 2020 | 104.20 | 102.00 | 105.65 | 100.40 | 6933 | 6.11% |
| 12 May 2020 | 98.20 | 99.85 | 102.95 | 93.35 | 8489 | -5.03% |
| 11 May 2020 | 103.40 | 101.75 | 108.00 | 101.70 | 1527 | 0.63% |
| 08 May 2020 | 102.75 | 108.00 | 109.95 | 101.05 | 798 | -1.25% |
| 07 May 2020 | 104.05 | 105.95 | 106.95 | 100.90 | 2689 | 0.24% |
| 06 May 2020 | 103.80 | 102.20 | 106.80 | 102.15 | 2472 | -0.86% |
| 05 May 2020 | 104.70 | 110.45 | 112.95 | 103.20 | 3797 | -1.83% |
| 04 May 2020 | 106.65 | 110.00 | 110.00 | 105.75 | 9478 | -4.39% |
| 30 Apr 2020 | 111.55 | 111.00 | 112.15 | 107.05 | 19489 | 4.40% |
| 29 Apr 2020 | 106.85 | 101.90 | 109.00 | 99.00 | 18579 | 7.82% |
| 28 Apr 2020 | 99.10 | 93.65 | 99.20 | 92.05 | 12676 | 9.87% |
| 27 Apr 2020 | 90.20 | 92.20 | 94.75 | 85.40 | 7129 | -2.28% |
| 24 Apr 2020 | 92.30 | 92.10 | 95.85 | 91.55 | 4100 | -3.85% |
| 23 Apr 2020 | 96.00 | 95.00 | 99.50 | 95.00 | 11427 | 2.07% |
| 22 Apr 2020 | 94.05 | 92.30 | 94.95 | 91.00 | 2596 | 1.95% |
| 21 Apr 2020 | 92.25 | 97.95 | 98.00 | 90.40 | 11897 | -7.19% |
| 20 Apr 2020 | 99.40 | 105.00 | 105.00 | 98.95 | 7039 | -0.30% |
| 17 Apr 2020 | 99.70 | 97.00 | 103.25 | 92.15 | 14264 | 6.18% |
| 16 Apr 2020 | 93.90 | 91.00 | 97.70 | 89.00 | 8729 | 3.93% |
| 15 Apr 2020 | 90.35 | 90.00 | 92.15 | 88.00 | 28860 | 7.82% |
| 13 Apr 2020 | 83.80 | 93.00 | 95.40 | 82.80 | 19949 | -7.96% |
| 09 Apr 2020 | 91.05 | 89.85 | 91.90 | 81.55 | 10641 | 6.80% |
| 08 Apr 2020 | 85.25 | 80.80 | 88.95 | 80.05 | 8055 | 5.38% |
| 07 Apr 2020 | 80.90 | 73.55 | 80.90 | 73.55 | 10346 | 9.99% |
| 03 Apr 2020 | 73.55 | 78.00 | 78.00 | 72.15 | 10604 | -2.84% |
| 01 Apr 2020 | 75.70 | 74.00 | 77.85 | 74.00 | 5787 | 2.99% |
| 31 Mar 2020 | 73.50 | 71.95 | 74.95 | 70.65 | 11811 | 3.23% |
| 30 Mar 2020 | 71.20 | 76.50 | 76.50 | 68.10 | 3874 | -3.52% |
| 27 Mar 2020 | 73.80 | 74.90 | 77.50 | 70.70 | 7828 | 4.02% |
| 26 Mar 2020 | 70.95 | 71.05 | 75.50 | 62.70 | 111304 | 1.87% |
| 25 Mar 2020 | 69.65 | 75.00 | 77.00 | 66.20 | 34826 | -7.56% |
| 24 Mar 2020 | 75.35 | 87.55 | 97.85 | 70.10 | 82696 | -13.98% |
| 23 Mar 2020 | 87.60 | 104.95 | 104.95 | 87.60 | 32955 | -20.00% |
| 20 Mar 2020 | 109.50 | 112.05 | 119.50 | 106.00 | 10218 | -1.40% |
| 19 Mar 2020 | 111.05 | 97.10 | 127.00 | 92.10 | 49232 | 4.42% |
| 18 Mar 2020 | 106.35 | 100.00 | 114.00 | 93.10 | 26150 | 10.49% |
| 17 Mar 2020 | 96.25 | 99.65 | 106.00 | 93.50 | 9107 | -4.42% |
| 16 Mar 2020 | 100.70 | 118.95 | 119.00 | 97.90 | 10691 | -16.15% |
| 13 Mar 2020 | 120.10 | 98.00 | 125.00 | 83.55 | 13561 | 15.04% |
| 12 Mar 2020 | 104.40 | 111.00 | 111.00 | 98.00 | 19048 | -11.79% |
| 11 Mar 2020 | 118.35 | 123.95 | 123.95 | 115.55 | 4628 | 1.41% |
| 09 Mar 2020 | 116.70 | 126.45 | 126.50 | 115.00 | 4517 | -4.77% |
| 06 Mar 2020 | 122.55 | 120.00 | 127.20 | 117.55 | 3509 | -2.39% |
| 05 Mar 2020 | 125.55 | 129.00 | 129.00 | 124.35 | 2130 | -0.91% |
| 04 Mar 2020 | 126.70 | 128.65 | 128.65 | 126.00 | 3080 | -2.87% |
| 03 Mar 2020 | 130.45 | 132.05 | 133.80 | 125.50 | 7531 | -0.61% |
| 02 Mar 2020 | 131.25 | 134.75 | 138.00 | 130.55 | 4945 | -2.60% |
| 28 Feb 2020 | 134.75 | 130.00 | 136.00 | 130.00 | 18540 | -1.39% |
| 27 Feb 2020 | 136.65 | 134.00 | 139.80 | 131.25 | 8649 | 2.05% |
| 26 Feb 2020 | 133.90 | 133.35 | 141.40 | 130.30 | 14012 | 0.41% |
| 25 Feb 2020 | 133.35 | 129.00 | 149.70 | 126.10 | 108069 | 5.42% |
| 24 Feb 2020 | 126.50 | 128.05 | 131.50 | 125.45 | 5441 | -2.28% |
| 20 Feb 2020 | 129.45 | 131.90 | 132.55 | 128.70 | 6457 | -1.67% |
| 19 Feb 2020 | 131.65 | 129.00 | 136.70 | 129.00 | 35355 | 1.94% |
| 18 Feb 2020 | 129.15 | 132.95 | 132.95 | 128.25 | 5390 | -0.73% |
| 17 Feb 2020 | 130.10 | 130.10 | 134.90 | 128.70 | 4938 | -0.69% |
| 14 Feb 2020 | 131.00 | 132.15 | 136.00 | 130.65 | 5824 | 0.69% |
| 13 Feb 2020 | 130.10 | 126.05 | 132.50 | 126.05 | 2747 | 0.35% |
| 12 Feb 2020 | 129.65 | 132.05 | 133.95 | 125.05 | 13430 | -1.74% |
| 11 Feb 2020 | 131.95 | 136.40 | 136.40 | 131.50 | 7780 | -0.38% |
| 10 Feb 2020 | 132.45 | 131.10 | 139.95 | 130.50 | 25061 | 1.03% |
| 07 Feb 2020 | 131.10 | 130.05 | 135.80 | 130.00 | 8726 | 0.34% |
| 06 Feb 2020 | 130.65 | 134.80 | 134.80 | 129.80 | 11767 | -1.95% |
| 05 Feb 2020 | 133.25 | 137.00 | 139.00 | 131.00 | 6158 | -2.20% |
| 04 Feb 2020 | 136.25 | 134.40 | 139.35 | 134.00 | 3633 | -0.26% |
| 03 Feb 2020 | 136.60 | 127.60 | 139.95 | 126.55 | 10026 | 3.88% |
| 01 Feb 2020 | 131.50 | 136.00 | 136.00 | 130.05 | 5663 | -2.74% |
| 31 Jan 2020 | 135.20 | 143.00 | 143.00 | 133.10 | 17916 | -3.26% |
| 30 Jan 2020 | 139.75 | 156.00 | 156.00 | 137.10 | 35622 | -9.25% |
| 29 Jan 2020 | 154.00 | 152.75 | 156.00 | 149.15 | 18870 | 1.02% |
| 28 Jan 2020 | 152.45 | 154.10 | 157.05 | 152.05 | 10018 | -1.49% |
| 27 Jan 2020 | 154.75 | 159.35 | 159.40 | 154.05 | 22395 | -2.92% |
| 24 Jan 2020 | 159.40 | 161.80 | 161.80 | 158.30 | 4605 | 0.13% |
| 23 Jan 2020 | 159.20 | 160.50 | 160.65 | 158.20 | 2864 | 0.70% |
| 22 Jan 2020 | 158.10 | 163.90 | 163.90 | 157.00 | 5393 | -0.85% |
| 21 Jan 2020 | 159.45 | 163.20 | 163.70 | 156.40 | 12079 | -2.33% |
| 20 Jan 2020 | 163.25 | 170.00 | 170.00 | 162.05 | 50975 | -0.03% |
| 17 Jan 2020 | 163.30 | 163.00 | 167.00 | 160.00 | 33064 | 1.37% |
| 16 Jan 2020 | 161.10 | 157.90 | 162.00 | 155.80 | 18582 | 4.07% |
| 15 Jan 2020 | 154.80 | 154.50 | 156.50 | 152.00 | 10656 | -0.13% |
| 14 Jan 2020 | 155.00 | 162.00 | 162.15 | 153.60 | 15501 | -3.00% |
| 13 Jan 2020 | 159.80 | 161.00 | 166.80 | 153.00 | 36503 | 1.56% |
| 10 Jan 2020 | 157.35 | 154.95 | 164.00 | 150.15 | 53903 | 3.86% |
| 09 Jan 2020 | 151.50 | 149.00 | 155.00 | 148.05 | 23179 | 1.30% |
| 08 Jan 2020 | 149.55 | 155.00 | 165.00 | 145.70 | 64053 | -3.24% |
| 07 Jan 2020 | 154.55 | 151.10 | 157.00 | 151.00 | 11482 | 1.61% |
| 06 Jan 2020 | 152.10 | 146.80 | 153.50 | 146.60 | 50485 | 0.73% |
| 03 Jan 2020 | 151.00 | 154.15 | 157.00 | 150.00 | 5642 | -1.72% |
| 02 Jan 2020 | 153.65 | 151.00 | 159.00 | 151.00 | 46750 | -0.23% |
| 01 Jan 2020 | 154.00 | 156.95 | 159.50 | 146.15 | 10989 | 0.98% |
| 31 Dec 2019 | 152.50 | 159.70 | 162.30 | 150.65 | 35119 | -2.90% |
| 30 Dec 2019 | 157.05 | 147.00 | 159.70 | 145.00 | 57891 | 6.15% |
| 27 Dec 2019 | 147.95 | 148.00 | 149.10 | 140.15 | 2107 | 2.07% |
| 26 Dec 2019 | 144.95 | 147.25 | 147.25 | 139.30 | 386 | 1.90% |
| 24 Dec 2019 | 142.25 | 141.00 | 147.50 | 139.00 | 1086 | 0.00% |
| 23 Dec 2019 | 142.25 | 148.00 | 148.00 | 141.80 | 6551 | -5.10% |
| 20 Dec 2019 | 149.90 | 151.45 | 151.50 | 145.20 | 1326 | 0.60% |
| 19 Dec 2019 | 149.00 | 145.95 | 151.00 | 145.30 | 2560 | 1.88% |
| 18 Dec 2019 | 146.25 | 137.40 | 149.00 | 135.95 | 7256 | 4.61% |
| 17 Dec 2019 | 139.80 | 133.45 | 141.50 | 131.25 | 12341 | 4.76% |
| 16 Dec 2019 | 133.45 | 133.00 | 136.50 | 132.95 | 2252 | 0.68% |
| 13 Dec 2019 | 132.55 | 138.00 | 140.45 | 132.00 | 5171 | -3.95% |
| 12 Dec 2019 | 138.00 | 136.40 | 143.40 | 130.95 | 8828 | 5.14% |
| 11 Dec 2019 | 131.25 | 133.95 | 138.55 | 130.10 | 2440 | -1.91% |
| 10 Dec 2019 | 133.80 | 137.95 | 140.45 | 132.65 | 2353 | -4.80% |
| 09 Dec 2019 | 140.55 | 143.60 | 143.60 | 136.15 | 1979 | 3.27% |
| 06 Dec 2019 | 136.10 | 135.00 | 138.00 | 134.00 | 1201 | -0.44% |
| 05 Dec 2019 | 136.70 | 138.05 | 139.80 | 135.80 | 1973 | 0.66% |
| 04 Dec 2019 | 135.80 | 132.95 | 139.80 | 132.95 | 4596 | 0.70% |
| 03 Dec 2019 | 134.85 | 141.60 | 141.60 | 131.35 | 3154 | -2.67% |
| 02 Dec 2019 | 138.55 | 144.70 | 145.00 | 137.65 | 2221 | -0.89% |
| 29 Nov 2019 | 139.80 | 139.00 | 146.00 | 137.75 | 4712 | -0.04% |
| 28 Nov 2019 | 139.85 | 143.65 | 143.65 | 138.05 | 894 | -0.04% |
| 27 Nov 2019 | 139.90 | 144.40 | 144.40 | 138.50 | 3644 | -0.46% |
| 26 Nov 2019 | 140.55 | 140.15 | 146.50 | 140.00 | 2654 | -1.33% |
| 25 Nov 2019 | 142.45 | 147.65 | 147.65 | 140.55 | 4410 | -0.59% |
| 22 Nov 2019 | 143.30 | 141.25 | 147.95 | 141.25 | 1556 | 0.63% |
| 21 Nov 2019 | 142.40 | 148.80 | 148.80 | 142.20 | 1054 | -0.52% |
| 20 Nov 2019 | 143.15 | 148.90 | 148.90 | 142.20 | 2042 | -1.04% |
| 19 Nov 2019 | 144.65 | 147.30 | 149.05 | 140.65 | 13923 | 2.15% |
| 18 Nov 2019 | 141.60 | 143.95 | 145.80 | 139.35 | 3679 | -1.36% |
| 15 Nov 2019 | 143.55 | 150.00 | 150.00 | 141.20 | 3979 | -2.94% |
| 14 Nov 2019 | 147.90 | 149.85 | 151.45 | 141.00 | 2743 | 1.86% |
| 13 Nov 2019 | 145.20 | 148.75 | 153.90 | 145.00 | 3079 | -2.06% |
| 11 Nov 2019 | 148.25 | 154.90 | 154.90 | 147.00 | 3528 | -1.20% |
| 08 Nov 2019 | 150.05 | 155.50 | 155.95 | 148.10 | 2817 | -1.80% |
| 07 Nov 2019 | 152.80 | 155.85 | 156.90 | 151.75 | 2646 | 1.02% |
| 06 Nov 2019 | 151.25 | 154.70 | 156.90 | 150.10 | 3632 | -1.08% |
| 05 Nov 2019 | 152.90 | 159.90 | 159.90 | 152.00 | 3480 | -3.20% |
| 04 Nov 2019 | 157.95 | 157.10 | 160.00 | 155.10 | 2900 | 0.80% |
| 01 Nov 2019 | 156.70 | 155.60 | 158.00 | 151.00 | 4814 | 0.97% |
| 31 Oct 2019 | 155.20 | 155.00 | 156.15 | 150.10 | 4389 | 2.61% |
| 30 Oct 2019 | 151.25 | 162.00 | 162.00 | 149.05 | 10988 | -4.78% |
| 29 Oct 2019 | 158.85 | 161.00 | 161.45 | 153.90 | 3777 | -1.70% |
| 27 Oct 2019 | 161.60 | 152.05 | 164.95 | 152.05 | 2019 | 4.22% |
| 25 Oct 2019 | 155.05 | 161.00 | 162.00 | 154.00 | 2579 | -2.82% |
| 24 Oct 2019 | 159.55 | 156.55 | 164.70 | 156.50 | 3957 | 1.24% |
| 23 Oct 2019 | 157.60 | 165.05 | 176.50 | 156.35 | 26842 | -6.05% |
| 22 Oct 2019 | 167.75 | 154.00 | 178.00 | 152.25 | 49022 | 11.39% |
| 18 Oct 2019 | 150.60 | 138.05 | 154.00 | 138.00 | 17892 | 7.84% |
| 17 Oct 2019 | 139.65 | 138.00 | 142.85 | 136.10 | 3486 | 0.61% |
| 16 Oct 2019 | 138.80 | 140.00 | 141.55 | 137.70 | 2822 | 0.54% |
| 15 Oct 2019 | 138.05 | 146.95 | 146.95 | 137.35 | 12571 | -5.35% |
| 14 Oct 2019 | 145.85 | 133.40 | 158.00 | 131.55 | 41822 | 10.24% |
| 11 Oct 2019 | 132.30 | 135.95 | 135.95 | 132.00 | 1444 | 0.04% |
| 10 Oct 2019 | 132.25 | 135.50 | 135.50 | 132.00 | 545 | 1.73% |
| 09 Oct 2019 | 130.00 | 130.90 | 134.40 | 128.55 | 2060 | -0.88% |
| 07 Oct 2019 | 131.15 | 134.90 | 134.95 | 130.00 | 1511 | -1.28% |
| 04 Oct 2019 | 132.85 | 127.65 | 135.20 | 126.00 | 1502 | 2.94% |
| 03 Oct 2019 | 129.05 | 129.00 | 135.70 | 126.50 | 2864 | 0.66% |
| 01 Oct 2019 | 128.20 | 136.50 | 139.65 | 126.40 | 6735 | -6.11% |
| 30 Sep 2019 | 136.55 | 135.95 | 142.80 | 134.70 | 14156 | 2.13% |
| 27 Sep 2019 | 133.70 | 132.10 | 134.75 | 132.05 | 1106 | -0.04% |
| 26 Sep 2019 | 133.75 | 133.10 | 136.95 | 131.75 | 4238 | 0.56% |
| 25 Sep 2019 | 133.00 | 135.00 | 136.20 | 132.05 | 1629 | -1.37% |
| 24 Sep 2019 | 134.85 | 134.50 | 135.40 | 132.00 | 2497 | -0.07% |
| 23 Sep 2019 | 134.95 | 146.00 | 147.00 | 131.60 | 7171 | 0.07% |
| 20 Sep 2019 | 134.85 | 128.00 | 135.05 | 121.95 | 8780 | 8.75% |
| 19 Sep 2019 | 124.00 | 128.00 | 128.00 | 117.10 | 6386 | -4.28% |
| 18 Sep 2019 | 129.55 | 131.95 | 132.00 | 128.05 | 917 | -0.38% |
| 17 Sep 2019 | 130.05 | 132.35 | 135.95 | 128.20 | 2389 | -1.70% |
| 16 Sep 2019 | 132.30 | 136.00 | 136.90 | 130.30 | 6117 | -0.30% |
| 13 Sep 2019 | 132.70 | 132.00 | 133.00 | 126.25 | 3068 | 1.30% |
| 12 Sep 2019 | 131.00 | 126.00 | 132.20 | 126.00 | 9404 | 4.84% |
| 11 Sep 2019 | 124.95 | 123.30 | 126.00 | 121.10 | 19972 | 3.87% |
| 09 Sep 2019 | 120.30 | 121.00 | 125.00 | 117.60 | 2691 | -0.78% |
| 06 Sep 2019 | 121.25 | 124.85 | 124.85 | 118.40 | 2949 | -0.53% |
| 05 Sep 2019 | 121.90 | 121.05 | 124.95 | 120.30 | 3499 | 1.04% |
| 04 Sep 2019 | 120.65 | 116.15 | 121.00 | 116.00 | 429 | 3.30% |
| 03 Sep 2019 | 116.80 | 123.75 | 123.80 | 113.00 | 2676 | -5.65% |
| 30 Aug 2019 | 123.80 | 125.95 | 127.50 | 122.00 | 4740 | 1.48% |
| 29 Aug 2019 | 122.00 | 126.00 | 126.00 | 121.05 | 2825 | 0.41% |
| 28 Aug 2019 | 121.50 | 125.00 | 126.00 | 121.00 | 1826 | -3.38% |
| 27 Aug 2019 | 125.75 | 122.95 | 127.00 | 120.50 | 4896 | 3.54% |
| 26 Aug 2019 | 121.45 | 127.00 | 127.00 | 117.80 | 1425 | -0.57% |
| 23 Aug 2019 | 122.15 | 117.05 | 126.45 | 116.65 | 3041 | 2.91% |
| 22 Aug 2019 | 118.70 | 121.00 | 121.00 | 118.00 | 1282 | -1.66% |
| 21 Aug 2019 | 120.70 | 124.95 | 124.95 | 116.65 | 1962 | -3.36% |
| 20 Aug 2019 | 124.90 | 125.00 | 125.00 | 120.00 | 1204 | -0.08% |
| 19 Aug 2019 | 125.00 | 124.30 | 127.95 | 124.00 | 1694 | 1.38% |
| 16 Aug 2019 | 123.30 | 122.00 | 130.70 | 118.10 | 377 | -1.12% |
| 14 Aug 2019 | 124.70 | 123.90 | 126.00 | 118.50 | 4656 | 1.59% |
| 13 Aug 2019 | 122.75 | 129.00 | 135.00 | 122.00 | 14797 | 5.32% |
| 09 Aug 2019 | 116.55 | 112.90 | 122.85 | 112.90 | 2563 | 2.69% |
| 08 Aug 2019 | 113.50 | 120.00 | 120.00 | 111.40 | 2028 | -1.13% |
| 07 Aug 2019 | 114.80 | 121.00 | 121.00 | 113.45 | 15584 | -5.75% |
| 06 Aug 2019 | 121.80 | 112.00 | 122.90 | 107.10 | 1628 | 7.74% |
| 05 Aug 2019 | 113.05 | 115.00 | 116.00 | 104.00 | 5173 | -3.09% |
| 02 Aug 2019 | 116.65 | 112.45 | 119.00 | 112.45 | 1257 | 1.43% |
| 01 Aug 2019 | 115.00 | 119.00 | 119.00 | 113.00 | 3515 | -2.58% |
| 31 Jul 2019 | 118.05 | 123.00 | 124.95 | 117.00 | 12304 | -5.37% |
| 30 Jul 2019 | 124.75 | 128.20 | 134.65 | 121.25 | 2689 | -2.77% |
| 29 Jul 2019 | 128.30 | 135.40 | 135.50 | 128.00 | 495 | -4.96% |
| 26 Jul 2019 | 135.00 | 128.00 | 136.70 | 125.00 | 1175 | 4.98% |
| 25 Jul 2019 | 128.60 | 128.00 | 134.75 | 125.10 | 2005 | -0.89% |
| 24 Jul 2019 | 129.75 | 130.05 | 135.40 | 128.95 | 518 | -2.33% |
| 23 Jul 2019 | 132.85 | 128.00 | 134.30 | 125.75 | 400 | 2.59% |
| 22 Jul 2019 | 129.50 | 128.00 | 130.90 | 125.00 | 1906 | -1.15% |
| 19 Jul 2019 | 131.00 | 133.95 | 133.95 | 127.00 | 1346 | 2.95% |
| 18 Jul 2019 | 127.25 | 132.70 | 133.00 | 125.10 | 2606 | -4.40% |
| 17 Jul 2019 | 133.10 | 133.95 | 136.70 | 130.00 | 2029 | 2.07% |
| 16 Jul 2019 | 130.40 | 130.15 | 138.45 | 130.00 | 1275 | -0.80% |
| 15 Jul 2019 | 131.45 | 134.15 | 134.90 | 130.30 | 1184 | -0.11% |
| 12 Jul 2019 | 131.60 | 129.05 | 135.85 | 129.00 | 681 | -0.23% |
| 11 Jul 2019 | 131.90 | 136.80 | 136.80 | 128.30 | 3578 | 0.73% |
| 10 Jul 2019 | 130.95 | 142.05 | 142.20 | 129.10 | 5451 | -7.00% |
| 09 Jul 2019 | 140.80 | 133.05 | 143.00 | 133.00 | 3603 | 5.90% |
| 08 Jul 2019 | 132.95 | 141.45 | 144.95 | 130.80 | 2796 | -0.45% |
| 05 Jul 2019 | 133.55 | 142.00 | 142.00 | 133.00 | 4041 | -6.18% |
| 04 Jul 2019 | 142.35 | 138.20 | 142.95 | 138.10 | 462 | 1.57% |
| 03 Jul 2019 | 140.15 | 141.40 | 142.00 | 137.60 | 1297 | 0.90% |
| 02 Jul 2019 | 138.90 | 141.75 | 141.75 | 137.10 | 559 | 0.04% |
| 01 Jul 2019 | 138.85 | 141.95 | 144.60 | 135.00 | 3169 | -0.36% |
| 28 Jun 2019 | 139.35 | 143.05 | 143.40 | 135.95 | 1686 | -1.55% |
| 27 Jun 2019 | 141.55 | 140.05 | 143.35 | 140.00 | 1693 | 2.05% |
| 26 Jun 2019 | 138.70 | 136.70 | 144.90 | 136.70 | 1606 | 1.43% |
| 25 Jun 2019 | 136.75 | 136.05 | 139.90 | 135.95 | 3032 | -0.11% |
| 24 Jun 2019 | 136.90 | 146.95 | 149.00 | 135.65 | 1906 | -2.46% |
| 21 Jun 2019 | 140.35 | 139.00 | 143.90 | 139.00 | 1109 | 0.97% |
| 20 Jun 2019 | 139.00 | 138.25 | 140.00 | 134.50 | 1254 | 1.65% |
| 19 Jun 2019 | 136.75 | 142.35 | 147.70 | 135.00 | 3661 | -3.76% |
| 18 Jun 2019 | 142.10 | 150.85 | 150.85 | 141.50 | 861 | -3.30% |
| 17 Jun 2019 | 146.95 | 139.95 | 149.00 | 136.05 | 9497 | 5.49% |
| 14 Jun 2019 | 139.30 | 138.35 | 140.00 | 138.20 | 754 | -0.11% |
| 13 Jun 2019 | 139.45 | 141.05 | 142.95 | 136.50 | 1176 | -2.52% |
| 12 Jun 2019 | 143.05 | 140.05 | 144.20 | 138.00 | 1779 | 1.85% |
| 11 Jun 2019 | 140.45 | 142.00 | 145.95 | 138.10 | 3556 | -0.99% |
| 10 Jun 2019 | 141.85 | 156.75 | 158.00 | 140.00 | 6110 | -4.35% |
| 07 Jun 2019 | 148.30 | 150.05 | 152.25 | 147.20 | 1533 | -2.34% |
| 06 Jun 2019 | 151.85 | 156.85 | 156.85 | 151.00 | 2235 | -2.75% |
| 04 Jun 2019 | 156.15 | 158.10 | 162.90 | 155.00 | 2712 | -1.48% |
| 03 Jun 2019 | 158.50 | 155.05 | 165.00 | 155.05 | 2197 | 0.51% |
| 31 May 2019 | 157.70 | 165.75 | 168.00 | 153.10 | 3684 | -2.53% |
| 30 May 2019 | 161.80 | 165.00 | 166.90 | 158.70 | 5295 | -0.52% |
| 29 May 2019 | 162.65 | 168.95 | 169.80 | 158.00 | 5283 | -1.48% |
| 28 May 2019 | 165.10 | 167.95 | 168.00 | 156.60 | 7251 | 0.49% |
| 27 May 2019 | 164.30 | 148.85 | 174.90 | 148.85 | 16728 | 10.57% |
| 24 May 2019 | 148.60 | 144.10 | 152.70 | 144.10 | 3204 | 3.55% |
| 23 May 2019 | 143.50 | 145.25 | 151.90 | 141.00 | 3288 | -3.17% |
| 22 May 2019 | 148.20 | 141.95 | 155.10 | 136.05 | 12023 | 5.29% |
| 21 May 2019 | 140.75 | 135.15 | 146.40 | 135.10 | 5770 | 2.74% |
