Ashiana Housing Ltd
NSE :ASHIANA BSE :523716 Sector : RealtyBuy, Sell or Hold ASHIANA ?
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
ASHIANA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 380.20 | 376.05 | 383.95 | 376.05 | 11724 | 0.98% |
| 17 May 2024 | 376.50 | 377.00 | 386.00 | 374.45 | 102300 | 0.16% |
| 16 May 2024 | 375.90 | 373.90 | 377.75 | 368.05 | 65743 | 1.76% |
| 15 May 2024 | 369.40 | 368.05 | 376.60 | 366.90 | 54162 | 0.68% |
| 14 May 2024 | 366.90 | 357.60 | 369.30 | 357.60 | 87313 | 3.11% |
| 13 May 2024 | 355.85 | 359.90 | 363.05 | 344.00 | 139945 | -0.75% |
| 10 May 2024 | 358.55 | 359.40 | 362.70 | 347.50 | 104385 | 0.84% |
| 09 May 2024 | 355.55 | 374.40 | 375.70 | 350.35 | 137287 | -5.03% |
| 08 May 2024 | 374.40 | 368.00 | 378.10 | 367.45 | 63173 | 1.19% |
| 07 May 2024 | 370.00 | 378.95 | 385.00 | 363.50 | 146967 | -2.21% |
| 06 May 2024 | 378.35 | 372.35 | 389.35 | 366.65 | 218277 | 1.61% |
| 03 May 2024 | 372.35 | 372.70 | 378.40 | 363.00 | 169916 | -0.09% |
| 02 May 2024 | 372.70 | 374.95 | 390.00 | 363.90 | 187125 | 0.15% |
| 30 Apr 2024 | 372.15 | 391.95 | 399.10 | 370.00 | 272706 | -4.92% |
| 29 Apr 2024 | 391.40 | 391.00 | 396.95 | 382.40 | 212339 | 0.95% |
| 26 Apr 2024 | 387.70 | 377.90 | 399.10 | 377.85 | 516119 | 2.62% |
| 25 Apr 2024 | 377.80 | 374.60 | 393.00 | 370.10 | 251743 | 0.79% |
| 24 Apr 2024 | 374.85 | 376.95 | 388.25 | 372.00 | 196296 | -0.54% |
| 23 Apr 2024 | 376.90 | 372.80 | 380.00 | 367.00 | 155603 | 1.10% |
| 22 Apr 2024 | 372.80 | 371.00 | 385.95 | 369.45 | 254594 | 0.91% |
| 19 Apr 2024 | 369.45 | 362.95 | 380.00 | 340.35 | 352872 | 0.80% |
| 18 Apr 2024 | 366.50 | 366.40 | 385.10 | 360.35 | 506648 | 0.60% |
| 16 Apr 2024 | 364.30 | 376.65 | 388.00 | 360.20 | 1122262 | -5.88% |
| 15 Apr 2024 | 387.05 | 336.00 | 398.75 | 334.20 | 4071334 | 15.54% |
| 12 Apr 2024 | 335.00 | 322.00 | 355.90 | 322.00 | 3570071 | 9.91% |
| 10 Apr 2024 | 304.80 | 307.45 | 307.45 | 303.15 | 30359 | -0.70% |
| 09 Apr 2024 | 306.95 | 300.00 | 308.70 | 300.00 | 62821 | 1.29% |
| 08 Apr 2024 | 303.05 | 309.90 | 309.90 | 300.65 | 32793 | -1.33% |
| 05 Apr 2024 | 307.15 | 306.00 | 311.90 | 304.00 | 47719 | 0.75% |
| 04 Apr 2024 | 304.85 | 311.40 | 313.60 | 302.65 | 58738 | -1.61% |
| 03 Apr 2024 | 309.85 | 308.00 | 319.00 | 306.95 | 262541 | 2.94% |
| 02 Apr 2024 | 301.00 | 285.00 | 303.00 | 281.00 | 120458 | 5.61% |
| 01 Apr 2024 | 285.00 | 277.15 | 287.65 | 277.15 | 48873 | 4.03% |
| 28 Mar 2024 | 273.95 | 274.15 | 280.90 | 271.15 | 60704 | -0.07% |
| 27 Mar 2024 | 274.15 | 275.85 | 281.90 | 272.80 | 59726 | -0.62% |
| 26 Mar 2024 | 275.85 | 281.00 | 284.85 | 275.00 | 40335 | -2.27% |
| 22 Mar 2024 | 282.25 | 280.90 | 287.00 | 272.65 | 66747 | 1.42% |
| 21 Mar 2024 | 278.30 | 276.00 | 283.20 | 272.15 | 52630 | 2.41% |
| 20 Mar 2024 | 271.75 | 271.70 | 276.85 | 269.70 | 54477 | 0.54% |
| 19 Mar 2024 | 270.30 | 274.10 | 276.80 | 270.00 | 60724 | -1.85% |
| 18 Mar 2024 | 275.40 | 282.50 | 289.90 | 272.25 | 75055 | -0.58% |
| 15 Mar 2024 | 277.00 | 275.00 | 281.55 | 273.70 | 69438 | 1.82% |
| 14 Mar 2024 | 272.05 | 272.45 | 282.00 | 269.75 | 211301 | 0.37% |
| 13 Mar 2024 | 271.05 | 293.55 | 297.35 | 269.00 | 278571 | -7.43% |
| 12 Mar 2024 | 292.80 | 313.10 | 313.10 | 290.00 | 144204 | -6.48% |
| 11 Mar 2024 | 313.10 | 312.00 | 320.00 | 309.40 | 98427 | 0.51% |
| 07 Mar 2024 | 311.50 | 311.15 | 318.30 | 306.50 | 86746 | 1.12% |
| 06 Mar 2024 | 308.05 | 307.00 | 309.85 | 298.15 | 146784 | 0.06% |
| 05 Mar 2024 | 307.85 | 312.05 | 312.05 | 306.45 | 50044 | -0.32% |
| 04 Mar 2024 | 308.85 | 311.70 | 316.50 | 306.50 | 60421 | 0.55% |
| 02 Mar 2024 | 307.15 | 309.75 | 313.25 | 295.35 | 10734 | 0.03% |
| 01 Mar 2024 | 307.05 | 304.00 | 312.10 | 304.00 | 39857 | -0.81% |
| 29 Feb 2024 | 309.55 | 309.95 | 312.95 | 301.75 | 51362 | -0.10% |
| 28 Feb 2024 | 309.85 | 312.20 | 323.35 | 306.30 | 397611 | -0.24% |
| 27 Feb 2024 | 310.60 | 301.50 | 314.20 | 301.50 | 161738 | 2.58% |
| 26 Feb 2024 | 302.80 | 304.75 | 305.70 | 300.20 | 67568 | 0.85% |
| 23 Feb 2024 | 300.25 | 303.10 | 310.60 | 296.00 | 90449 | -1.91% |
| 22 Feb 2024 | 306.10 | 308.30 | 308.30 | 301.65 | 56899 | -0.71% |
| 21 Feb 2024 | 308.30 | 302.20 | 312.90 | 300.85 | 135858 | 2.51% |
| 20 Feb 2024 | 300.75 | 299.40 | 305.00 | 299.40 | 51029 | 0.45% |
| 19 Feb 2024 | 299.40 | 305.05 | 310.85 | 298.00 | 70463 | -1.29% |
| 16 Feb 2024 | 303.30 | 304.80 | 311.60 | 301.30 | 103652 | -0.49% |
| 15 Feb 2024 | 304.80 | 306.90 | 314.00 | 303.05 | 94441 | 0.73% |
| 14 Feb 2024 | 302.60 | 302.50 | 312.00 | 297.55 | 160399 | -0.49% |
| 13 Feb 2024 | 304.10 | 299.00 | 319.95 | 299.00 | 465089 | 4.30% |
| 12 Feb 2024 | 291.55 | 313.90 | 314.90 | 288.25 | 180591 | -6.36% |
| 09 Feb 2024 | 311.35 | 315.20 | 318.60 | 303.00 | 126631 | -0.72% |
| 08 Feb 2024 | 313.60 | 322.55 | 324.10 | 311.90 | 231004 | -1.92% |
| 07 Feb 2024 | 319.75 | 322.70 | 327.30 | 317.95 | 209285 | -0.48% |
| 06 Feb 2024 | 321.30 | 334.95 | 344.05 | 318.00 | 542958 | -1.95% |
| 05 Feb 2024 | 327.70 | 313.90 | 343.00 | 313.80 | 1302825 | 7.27% |
| 02 Feb 2024 | 305.50 | 308.10 | 313.90 | 304.00 | 79639 | -0.34% |
| 01 Feb 2024 | 306.55 | 310.05 | 312.15 | 301.30 | 79425 | -0.81% |
| 31 Jan 2024 | 309.05 | 312.45 | 319.75 | 307.70 | 78490 | -1.09% |
| 30 Jan 2024 | 312.45 | 312.20 | 316.80 | 307.00 | 141998 | 0.89% |
| 29 Jan 2024 | 309.70 | 316.05 | 322.20 | 307.30 | 202589 | -1.01% |
| 25 Jan 2024 | 312.85 | 293.90 | 330.65 | 290.05 | 1422519 | 7.55% |
| 24 Jan 2024 | 290.90 | 284.10 | 296.95 | 280.00 | 92101 | 1.87% |
| 23 Jan 2024 | 285.55 | 303.85 | 307.95 | 282.30 | 150701 | -5.54% |
| 20 Jan 2024 | 302.30 | 297.55 | 313.55 | 295.25 | 141416 | 2.75% |
| 19 Jan 2024 | 294.20 | 300.55 | 302.80 | 292.70 | 121770 | -0.57% |
| 18 Jan 2024 | 295.90 | 299.50 | 304.95 | 289.15 | 220844 | -1.20% |
| 17 Jan 2024 | 299.50 | 304.00 | 307.00 | 296.05 | 167881 | -1.72% |
| 16 Jan 2024 | 304.75 | 310.00 | 314.00 | 301.20 | 221592 | -0.85% |
| 15 Jan 2024 | 307.35 | 317.55 | 323.80 | 304.00 | 658701 | -1.28% |
| 12 Jan 2024 | 311.35 | 272.10 | 321.00 | 272.00 | 3417435 | 14.97% |
| 11 Jan 2024 | 270.80 | 273.00 | 277.90 | 269.85 | 85887 | -0.93% |
| 10 Jan 2024 | 273.35 | 275.60 | 275.60 | 270.15 | 62959 | -0.78% |
| 09 Jan 2024 | 275.50 | 271.20 | 278.90 | 269.50 | 103097 | 1.79% |
| 08 Jan 2024 | 270.65 | 279.95 | 280.95 | 268.00 | 111970 | -3.32% |
| 05 Jan 2024 | 279.95 | 275.60 | 288.85 | 275.60 | 128492 | 1.10% |
| 04 Jan 2024 | 276.90 | 278.45 | 281.70 | 274.60 | 169489 | -0.07% |
| 03 Jan 2024 | 277.10 | 280.00 | 282.20 | 276.00 | 76644 | -1.12% |
| 02 Jan 2024 | 280.25 | 291.00 | 295.00 | 274.05 | 218673 | -2.47% |
| 01 Jan 2024 | 287.35 | 271.90 | 299.95 | 269.70 | 532308 | 6.21% |
| 29 Dec 2023 | 270.55 | 270.00 | 272.55 | 269.00 | 53680 | -0.22% |
| 28 Dec 2023 | 271.15 | 270.00 | 278.80 | 270.00 | 94668 | 0.33% |
| 27 Dec 2023 | 270.25 | 271.40 | 274.00 | 269.60 | 72116 | 0.06% |
| 26 Dec 2023 | 270.10 | 274.20 | 276.80 | 268.30 | 109996 | -1.92% |
| 22 Dec 2023 | 275.40 | 276.15 | 284.95 | 268.95 | 196715 | 0.13% |
| 21 Dec 2023 | 275.05 | 261.00 | 279.95 | 260.00 | 465707 | 5.42% |
| 20 Dec 2023 | 260.90 | 261.10 | 270.00 | 258.60 | 346493 | 0.93% |
| 19 Dec 2023 | 258.50 | 258.50 | 265.00 | 257.10 | 281497 | -0.12% |
| 18 Dec 2023 | 258.80 | 260.95 | 265.35 | 257.00 | 110049 | -0.44% |
| 15 Dec 2023 | 259.95 | 259.80 | 274.75 | 256.35 | 306588 | 0.79% |
| 14 Dec 2023 | 257.90 | 256.00 | 260.90 | 253.80 | 131960 | 2.28% |
| 13 Dec 2023 | 252.15 | 251.80 | 254.55 | 244.00 | 340872 | 0.66% |
| 12 Dec 2023 | 250.50 | 255.00 | 257.05 | 248.50 | 117333 | -1.47% |
| 11 Dec 2023 | 254.25 | 261.30 | 262.95 | 251.55 | 91984 | -2.21% |
| 08 Dec 2023 | 260.00 | 255.50 | 269.90 | 255.50 | 349116 | -0.12% |
| 07 Dec 2023 | 260.30 | 258.35 | 264.90 | 256.05 | 79298 | 0.75% |
| 06 Dec 2023 | 258.35 | 259.30 | 261.40 | 257.05 | 43156 | -1.02% |
| 05 Dec 2023 | 261.00 | 258.00 | 262.20 | 256.15 | 70143 | 0.15% |
| 04 Dec 2023 | 260.60 | 258.35 | 267.95 | 258.35 | 149395 | 1.40% |
| 01 Dec 2023 | 257.00 | 254.35 | 262.00 | 252.30 | 134355 | 1.52% |
| 30 Nov 2023 | 253.15 | 255.20 | 256.40 | 251.30 | 44763 | -0.82% |
| 29 Nov 2023 | 255.25 | 259.00 | 259.60 | 252.50 | 64609 | 0.26% |
| 28 Nov 2023 | 254.60 | 252.40 | 256.00 | 247.00 | 78891 | 1.98% |
| 24 Nov 2023 | 249.65 | 257.90 | 259.00 | 248.05 | 126510 | -2.84% |
| 23 Nov 2023 | 256.95 | 248.30 | 270.00 | 248.30 | 347917 | 3.01% |
| 22 Nov 2023 | 249.45 | 252.85 | 255.00 | 246.60 | 103063 | -0.91% |
| 21 Nov 2023 | 251.75 | 255.20 | 261.85 | 250.15 | 84364 | -0.85% |
| 20 Nov 2023 | 253.90 | 257.70 | 260.00 | 251.35 | 148295 | -1.47% |
| 17 Nov 2023 | 257.70 | 255.65 | 264.40 | 255.65 | 115941 | 0.02% |
| 16 Nov 2023 | 257.65 | 258.50 | 267.20 | 253.35 | 194775 | -0.98% |
| 15 Nov 2023 | 260.20 | 265.00 | 270.00 | 258.05 | 254211 | -0.08% |
| 13 Nov 2023 | 260.40 | 245.85 | 264.00 | 236.70 | 753391 | 6.87% |
| 12 Nov 2023 | 243.65 | 243.00 | 245.00 | 238.30 | 207416 | 3.20% |
| 10 Nov 2023 | 236.10 | 227.80 | 240.10 | 223.00 | 279629 | 3.92% |
| 09 Nov 2023 | 227.20 | 225.35 | 229.00 | 223.50 | 54641 | 0.82% |
| 08 Nov 2023 | 225.35 | 224.85 | 227.95 | 221.90 | 70358 | 0.69% |
| 07 Nov 2023 | 223.80 | 229.40 | 229.40 | 222.60 | 80470 | -2.48% |
| 06 Nov 2023 | 229.50 | 227.00 | 245.85 | 227.00 | 443777 | 1.62% |
| 03 Nov 2023 | 225.85 | 222.25 | 227.05 | 220.20 | 125484 | 1.62% |
| 02 Nov 2023 | 222.25 | 219.80 | 227.00 | 218.25 | 136244 | 1.62% |
| 01 Nov 2023 | 218.70 | 215.65 | 225.50 | 214.25 | 179709 | 2.12% |
| 31 Oct 2023 | 214.15 | 214.60 | 222.80 | 213.00 | 128520 | 0.30% |
| 30 Oct 2023 | 213.50 | 214.70 | 216.45 | 210.10 | 61443 | 0.16% |
| 27 Oct 2023 | 213.15 | 211.55 | 215.70 | 210.30 | 67989 | 1.31% |
| 26 Oct 2023 | 210.40 | 205.10 | 212.00 | 204.40 | 126293 | 1.06% |
| 25 Oct 2023 | 208.20 | 211.80 | 220.95 | 205.60 | 107306 | -1.70% |
| 23 Oct 2023 | 211.80 | 226.00 | 226.00 | 206.70 | 214773 | -5.87% |
| 20 Oct 2023 | 225.00 | 226.70 | 231.20 | 222.50 | 109199 | -1.29% |
| 19 Oct 2023 | 227.95 | 224.50 | 229.65 | 220.00 | 133786 | 0.64% |
| 18 Oct 2023 | 226.50 | 234.55 | 234.95 | 225.05 | 104486 | -3.43% |
| 17 Oct 2023 | 234.55 | 233.15 | 244.35 | 232.50 | 329569 | 1.12% |
| 16 Oct 2023 | 231.95 | 230.00 | 234.95 | 227.30 | 131246 | 0.69% |
| 13 Oct 2023 | 230.35 | 228.80 | 235.50 | 228.00 | 392806 | 1.63% |
| 12 Oct 2023 | 226.65 | 229.20 | 232.15 | 225.00 | 584203 | 1.36% |
| 11 Oct 2023 | 223.60 | 202.80 | 229.00 | 202.65 | 606198 | 10.75% |
| 10 Oct 2023 | 201.90 | 202.55 | 207.40 | 200.00 | 279494 | 0.20% |
| 09 Oct 2023 | 201.50 | 198.00 | 202.85 | 198.00 | 69451 | 0.80% |
| 06 Oct 2023 | 199.90 | 205.35 | 206.30 | 195.25 | 334417 | -2.15% |
| 05 Oct 2023 | 204.30 | 200.70 | 206.40 | 200.70 | 58001 | 2.25% |
| 04 Oct 2023 | 199.80 | 208.75 | 209.00 | 197.05 | 249012 | -3.80% |
| 03 Oct 2023 | 207.70 | 207.00 | 209.00 | 205.00 | 36346 | 0.24% |
| 29 Sep 2023 | 207.20 | 208.60 | 210.65 | 205.35 | 85953 | -0.17% |
| 28 Sep 2023 | 207.55 | 206.00 | 209.60 | 206.00 | 27219 | -0.17% |
| 27 Sep 2023 | 207.90 | 209.00 | 209.95 | 207.25 | 30144 | -0.95% |
| 26 Sep 2023 | 209.90 | 208.85 | 214.50 | 206.80 | 206716 | 2.22% |
| 25 Sep 2023 | 205.35 | 206.55 | 209.70 | 204.30 | 176959 | -0.58% |
| 22 Sep 2023 | 206.55 | 198.70 | 208.00 | 195.55 | 131323 | 3.92% |
| 21 Sep 2023 | 198.75 | 200.50 | 203.00 | 198.00 | 37582 | -0.38% |
| 20 Sep 2023 | 199.50 | 201.90 | 202.00 | 197.30 | 51558 | 0.53% |
| 18 Sep 2023 | 198.45 | 204.80 | 204.80 | 197.85 | 64861 | -1.98% |
| 15 Sep 2023 | 202.45 | 202.20 | 205.00 | 200.05 | 65453 | 1.33% |
| 14 Sep 2023 | 199.80 | 202.25 | 204.95 | 195.55 | 125227 | -0.70% |
| 13 Sep 2023 | 201.20 | 203.00 | 206.20 | 200.40 | 74539 | -1.52% |
| 12 Sep 2023 | 204.30 | 208.00 | 210.90 | 202.85 | 93892 | -1.61% |
| 11 Sep 2023 | 207.65 | 208.00 | 212.00 | 207.00 | 56072 | 0.14% |
| 08 Sep 2023 | 207.35 | 207.95 | 209.35 | 205.65 | 59524 | -0.05% |
| 07 Sep 2023 | 207.45 | 208.70 | 211.00 | 205.00 | 49928 | -0.29% |
| 06 Sep 2023 | 208.05 | 210.90 | 211.80 | 207.30 | 78751 | -0.95% |
| 05 Sep 2023 | 210.05 | 211.90 | 212.20 | 208.00 | 67410 | -0.50% |
| 04 Sep 2023 | 211.10 | 213.25 | 213.50 | 209.00 | 172926 | -0.21% |
| 01 Sep 2023 | 211.55 | 207.00 | 216.80 | 204.75 | 461552 | 2.12% |
| 31 Aug 2023 | 207.15 | 208.35 | 210.50 | 206.15 | 44454 | -0.07% |
| 30 Aug 2023 | 207.30 | 211.90 | 211.90 | 206.30 | 31367 | -1.68% |
| 29 Aug 2023 | 210.85 | 208.00 | 214.25 | 207.15 | 109218 | 1.74% |
| 28 Aug 2023 | 207.25 | 209.40 | 210.95 | 206.00 | 101407 | -1.03% |
| 25 Aug 2023 | 209.40 | 209.00 | 213.95 | 207.65 | 113993 | -0.19% |
| 24 Aug 2023 | 209.80 | 211.70 | 213.75 | 208.05 | 100762 | -0.43% |
| 23 Aug 2023 | 210.70 | 203.60 | 211.50 | 203.60 | 210111 | 2.36% |
| 22 Aug 2023 | 205.85 | 197.50 | 207.95 | 196.80 | 224132 | 5.27% |
| 21 Aug 2023 | 195.55 | 194.05 | 200.90 | 194.05 | 384859 | 0.20% |
| 18 Aug 2023 | 195.15 | 196.05 | 197.35 | 193.90 | 430775 | -0.46% |
| 17 Aug 2023 | 196.05 | 196.25 | 199.80 | 194.10 | 184738 | -0.23% |
| 16 Aug 2023 | 196.50 | 200.00 | 200.85 | 195.00 | 382228 | -2.63% |
| 14 Aug 2023 | 201.80 | 201.00 | 204.30 | 199.45 | 164895 | -0.96% |
| 11 Aug 2023 | 203.75 | 204.10 | 207.95 | 203.05 | 78026 | 0.34% |
| 10 Aug 2023 | 203.05 | 204.25 | 206.05 | 198.20 | 167126 | -0.10% |
| 09 Aug 2023 | 203.25 | 204.60 | 208.80 | 201.00 | 90686 | -0.20% |
| 08 Aug 2023 | 203.65 | 208.00 | 209.60 | 203.00 | 84638 | -1.33% |
| 07 Aug 2023 | 206.40 | 211.50 | 211.60 | 203.95 | 99542 | -1.60% |
| 04 Aug 2023 | 209.75 | 208.00 | 211.20 | 207.65 | 80812 | 1.33% |
| 03 Aug 2023 | 207.00 | 205.40 | 215.75 | 205.40 | 197532 | -0.05% |
| 02 Aug 2023 | 207.10 | 210.50 | 215.90 | 206.00 | 283527 | -0.84% |
| 01 Aug 2023 | 208.85 | 207.35 | 209.40 | 205.45 | 56821 | 1.21% |
| 31 Jul 2023 | 206.35 | 205.30 | 207.70 | 203.90 | 92174 | 0.63% |
| 28 Jul 2023 | 205.05 | 208.00 | 208.00 | 203.05 | 190438 | -3.62% |
| 27 Jul 2023 | 212.75 | 215.10 | 216.40 | 211.10 | 236137 | -0.16% |
| 26 Jul 2023 | 213.10 | 211.50 | 214.00 | 210.70 | 234481 | 1.26% |
| 25 Jul 2023 | 210.45 | 211.00 | 212.90 | 209.70 | 159626 | 0.50% |
| 24 Jul 2023 | 209.40 | 208.40 | 214.00 | 207.60 | 339119 | 0.50% |
| 21 Jul 2023 | 208.35 | 206.95 | 209.35 | 206.10 | 107937 | 0.68% |
| 20 Jul 2023 | 206.95 | 209.00 | 212.65 | 206.25 | 267408 | -0.55% |
| 19 Jul 2023 | 208.10 | 204.70 | 209.70 | 204.10 | 352744 | 2.16% |
| 18 Jul 2023 | 203.70 | 202.95 | 206.50 | 202.60 | 201003 | 0.79% |
| 17 Jul 2023 | 202.10 | 205.50 | 206.50 | 201.25 | 303763 | -0.69% |
| 14 Jul 2023 | 203.50 | 212.65 | 215.70 | 202.00 | 770116 | -2.37% |
| 13 Jul 2023 | 208.45 | 228.00 | 228.00 | 206.55 | 2028388 | 5.17% |
| 12 Jul 2023 | 198.20 | 201.80 | 205.45 | 197.00 | 339644 | 0.84% |
| 11 Jul 2023 | 196.55 | 194.95 | 198.80 | 193.35 | 78038 | 0.98% |
| 10 Jul 2023 | 194.65 | 200.00 | 202.50 | 191.55 | 170934 | -2.48% |
| 07 Jul 2023 | 199.60 | 194.25 | 204.90 | 193.55 | 348766 | 3.13% |
| 06 Jul 2023 | 193.55 | 191.35 | 198.50 | 191.35 | 154877 | 1.15% |
| 05 Jul 2023 | 191.35 | 193.00 | 195.30 | 190.80 | 48574 | -1.14% |
| 04 Jul 2023 | 193.55 | 193.90 | 196.00 | 190.20 | 81746 | 0.34% |
| 03 Jul 2023 | 192.90 | 190.60 | 197.50 | 190.60 | 106104 | 1.71% |
| 30 Jun 2023 | 189.65 | 190.00 | 193.50 | 188.25 | 74730 | 0.34% |
| 28 Jun 2023 | 189.00 | 192.25 | 192.25 | 188.25 | 41285 | -0.74% |
| 27 Jun 2023 | 190.40 | 190.00 | 194.00 | 189.15 | 113380 | 1.03% |
| 26 Jun 2023 | 188.45 | 178.05 | 195.00 | 176.35 | 432156 | 5.87% |
| 23 Jun 2023 | 178.00 | 181.15 | 182.95 | 176.35 | 83295 | -1.74% |
| 22 Jun 2023 | 181.15 | 186.50 | 187.50 | 180.90 | 137997 | -2.42% |
| 21 Jun 2023 | 185.65 | 185.05 | 186.75 | 182.10 | 45569 | 0.84% |
| 20 Jun 2023 | 184.10 | 187.90 | 187.90 | 181.55 | 101209 | -1.15% |
| 19 Jun 2023 | 186.25 | 191.00 | 192.75 | 185.20 | 109442 | -0.93% |
| 16 Jun 2023 | 188.00 | 192.00 | 194.00 | 186.00 | 151188 | -2.26% |
| 15 Jun 2023 | 192.35 | 194.85 | 197.00 | 189.70 | 126113 | -1.43% |
| 14 Jun 2023 | 195.15 | 188.05 | 200.00 | 188.05 | 269074 | 3.78% |
| 13 Jun 2023 | 188.05 | 188.40 | 191.70 | 187.20 | 57933 | -0.34% |
| 12 Jun 2023 | 188.70 | 191.75 | 193.65 | 187.45 | 70335 | -1.07% |
| 09 Jun 2023 | 190.75 | 188.20 | 192.00 | 187.00 | 85805 | 1.87% |
| 08 Jun 2023 | 187.25 | 191.10 | 195.00 | 186.45 | 116032 | -2.04% |
| 07 Jun 2023 | 191.15 | 189.00 | 194.35 | 185.15 | 154635 | 2.36% |
| 06 Jun 2023 | 186.75 | 190.50 | 191.90 | 184.60 | 97047 | -0.72% |
| 05 Jun 2023 | 188.10 | 188.30 | 193.00 | 186.50 | 272548 | 0.53% |
| 02 Jun 2023 | 187.10 | 184.00 | 194.10 | 182.00 | 428571 | 2.35% |
| 01 Jun 2023 | 182.80 | 175.65 | 207.80 | 175.65 | 2087836 | 5.54% |
| 31 May 2023 | 173.20 | 177.85 | 177.90 | 171.00 | 120080 | -4.28% |
| 30 May 2023 | 180.95 | 182.70 | 186.40 | 180.25 | 54458 | -0.69% |
| 29 May 2023 | 182.20 | 182.30 | 186.95 | 181.10 | 61795 | 0.47% |
| 26 May 2023 | 181.35 | 181.85 | 187.10 | 180.55 | 48499 | -0.85% |
| 25 May 2023 | 182.90 | 185.00 | 189.95 | 181.85 | 113065 | -1.05% |
| 24 May 2023 | 184.85 | 178.10 | 186.40 | 176.70 | 83200 | 4.32% |
| 23 May 2023 | 177.20 | 177.15 | 180.65 | 175.00 | 49123 | -0.87% |
| 22 May 2023 | 178.75 | 176.55 | 179.95 | 173.85 | 47512 | -0.06% |
| 19 May 2023 | 178.85 | 181.40 | 181.40 | 176.40 | 51461 | -0.89% |
| 18 May 2023 | 180.45 | 183.50 | 187.65 | 180.05 | 68936 | -1.66% |
| 17 May 2023 | 183.50 | 182.45 | 186.00 | 175.45 | 77299 | 1.05% |
| 16 May 2023 | 181.60 | 183.40 | 188.95 | 180.20 | 217654 | 1.34% |
| 15 May 2023 | 179.20 | 170.10 | 185.90 | 170.10 | 291271 | 5.72% |
| 12 May 2023 | 169.50 | 166.35 | 173.80 | 165.00 | 51867 | 1.89% |
| 11 May 2023 | 166.35 | 166.90 | 168.50 | 166.05 | 22378 | -0.33% |
| 10 May 2023 | 166.90 | 168.55 | 169.15 | 166.00 | 25186 | -1.21% |
| 09 May 2023 | 168.95 | 167.95 | 171.00 | 167.00 | 39800 | 1.11% |
| 08 May 2023 | 167.10 | 166.95 | 172.00 | 166.35 | 72954 | 0.63% |
| 05 May 2023 | 166.05 | 172.10 | 173.15 | 165.00 | 67018 | -3.01% |
| 04 May 2023 | 171.20 | 172.80 | 173.45 | 170.85 | 62702 | -1.30% |
| 03 May 2023 | 173.45 | 175.00 | 177.90 | 171.00 | 85133 | -0.54% |
| 02 May 2023 | 174.40 | 179.25 | 181.25 | 173.00 | 56357 | -2.21% |
| 28 Apr 2023 | 178.35 | 182.50 | 182.70 | 177.00 | 54530 | -2.06% |
| 27 Apr 2023 | 182.10 | 181.85 | 187.40 | 180.35 | 126145 | 0.64% |
| 26 Apr 2023 | 180.95 | 181.15 | 184.00 | 179.10 | 92823 | 0.42% |
| 25 Apr 2023 | 180.20 | 177.40 | 187.50 | 177.40 | 223286 | 2.42% |
| 24 Apr 2023 | 175.95 | 177.50 | 178.70 | 175.30 | 30759 | -1.26% |
| 21 Apr 2023 | 178.20 | 182.70 | 183.85 | 176.35 | 88860 | -1.95% |
| 20 Apr 2023 | 181.75 | 176.60 | 187.25 | 171.65 | 355804 | 3.41% |
| 19 Apr 2023 | 175.75 | 175.00 | 180.00 | 174.80 | 39308 | 0.26% |
| 18 Apr 2023 | 175.30 | 170.60 | 184.15 | 170.35 | 301951 | 2.75% |
| 17 Apr 2023 | 170.60 | 173.35 | 175.70 | 167.35 | 214499 | -2.57% |
| 13 Apr 2023 | 175.10 | 177.60 | 179.05 | 172.00 | 94743 | -1.57% |
| 12 Apr 2023 | 177.90 | 172.10 | 182.90 | 171.70 | 270445 | 3.58% |
| 11 Apr 2023 | 171.75 | 178.90 | 179.95 | 170.40 | 109592 | -3.59% |
| 10 Apr 2023 | 178.15 | 178.50 | 185.00 | 175.35 | 527768 | 0.31% |
| 06 Apr 2023 | 177.60 | 166.05 | 180.15 | 166.05 | 224813 | 6.57% |
| 05 Apr 2023 | 166.65 | 167.40 | 171.00 | 165.75 | 52037 | -1.45% |
| 03 Apr 2023 | 169.10 | 169.95 | 172.40 | 165.15 | 155439 | 0.00% |
| 31 Mar 2023 | 169.10 | 168.30 | 173.70 | 162.55 | 246986 | 0.86% |
| 29 Mar 2023 | 167.65 | 159.70 | 172.90 | 158.05 | 421400 | 6.55% |
| 28 Mar 2023 | 157.35 | 151.80 | 158.50 | 149.55 | 139702 | 5.22% |
| 27 Mar 2023 | 149.55 | 147.90 | 155.00 | 146.60 | 44688 | 2.05% |
| 24 Mar 2023 | 146.55 | 148.70 | 151.75 | 145.35 | 48502 | -1.45% |
| 23 Mar 2023 | 148.70 | 152.30 | 152.30 | 147.60 | 49133 | -2.62% |
| 22 Mar 2023 | 152.70 | 144.95 | 168.50 | 144.95 | 410230 | 6.97% |
| 21 Mar 2023 | 142.75 | 145.50 | 146.10 | 142.15 | 22699 | -2.26% |
| 20 Mar 2023 | 146.05 | 161.00 | 161.00 | 143.55 | 38650 | 0.31% |
| 17 Mar 2023 | 145.60 | 145.50 | 150.00 | 142.35 | 50840 | 0.59% |
| 16 Mar 2023 | 144.75 | 142.00 | 147.90 | 137.30 | 36075 | 2.48% |
| 15 Mar 2023 | 141.25 | 142.00 | 142.95 | 140.50 | 13816 | 0.43% |
| 14 Mar 2023 | 140.65 | 141.90 | 142.65 | 140.00 | 10568 | -0.88% |
| 13 Mar 2023 | 141.90 | 145.15 | 146.60 | 140.65 | 28569 | -2.74% |
| 10 Mar 2023 | 145.90 | 146.20 | 148.00 | 144.05 | 15221 | -0.21% |
| 09 Mar 2023 | 146.20 | 146.00 | 148.55 | 144.95 | 18519 | 0.34% |
| 08 Mar 2023 | 145.70 | 145.05 | 148.75 | 144.35 | 15426 | -0.68% |
| 06 Mar 2023 | 146.70 | 144.80 | 147.40 | 142.10 | 26729 | 1.84% |
| 03 Mar 2023 | 144.05 | 142.70 | 145.00 | 140.65 | 26486 | 2.97% |
| 02 Mar 2023 | 139.90 | 145.35 | 147.45 | 138.60 | 53640 | -3.25% |
| 01 Mar 2023 | 144.60 | 143.25 | 147.30 | 143.25 | 20435 | 0.63% |
| 28 Feb 2023 | 143.70 | 143.55 | 146.70 | 141.80 | 26587 | 0.60% |
| 27 Feb 2023 | 142.85 | 144.90 | 144.90 | 142.05 | 12217 | -0.90% |
| 24 Feb 2023 | 144.15 | 145.80 | 148.20 | 143.35 | 16885 | -0.83% |
| 23 Feb 2023 | 145.35 | 143.75 | 146.35 | 141.55 | 13927 | 1.64% |
| 22 Feb 2023 | 143.00 | 145.85 | 147.35 | 141.00 | 70118 | -2.02% |
| 21 Feb 2023 | 145.95 | 149.15 | 151.35 | 145.25 | 23686 | -1.65% |
| 20 Feb 2023 | 148.40 | 149.75 | 150.50 | 147.20 | 15178 | -0.90% |
| 17 Feb 2023 | 149.75 | 150.95 | 153.45 | 148.65 | 27342 | -0.79% |
| 16 Feb 2023 | 150.95 | 152.35 | 154.40 | 150.05 | 29581 | -0.40% |
| 15 Feb 2023 | 151.55 | 158.80 | 158.80 | 150.45 | 64991 | -0.07% |
| 14 Feb 2023 | 151.65 | 152.05 | 159.00 | 150.00 | 76304 | -1.37% |
| 13 Feb 2023 | 153.75 | 150.85 | 154.50 | 150.50 | 31709 | 2.47% |
| 10 Feb 2023 | 150.05 | 153.05 | 154.90 | 148.55 | 37186 | -1.96% |
| 09 Feb 2023 | 153.05 | 145.95 | 154.00 | 145.95 | 39254 | 4.86% |
| 08 Feb 2023 | 145.95 | 149.65 | 154.85 | 144.95 | 93942 | -1.98% |
| 07 Feb 2023 | 148.90 | 151.30 | 154.70 | 146.25 | 58302 | -1.59% |
| 06 Feb 2023 | 151.30 | 153.25 | 153.25 | 151.00 | 24780 | -0.75% |
| 03 Feb 2023 | 152.45 | 152.55 | 157.75 | 150.80 | 126942 | 0.46% |
| 02 Feb 2023 | 151.75 | 144.60 | 154.75 | 141.05 | 142321 | 5.49% |
| 01 Feb 2023 | 143.85 | 142.60 | 151.00 | 142.00 | 141682 | 1.41% |
| 31 Jan 2023 | 141.85 | 142.50 | 144.00 | 141.00 | 20677 | 0.04% |
| 30 Jan 2023 | 141.80 | 141.40 | 144.45 | 140.00 | 20003 | 0.82% |
| 27 Jan 2023 | 140.65 | 144.70 | 145.20 | 138.35 | 21903 | -2.29% |
| 25 Jan 2023 | 143.95 | 142.90 | 145.50 | 141.10 | 13762 | 1.27% |
| 24 Jan 2023 | 142.15 | 143.30 | 146.95 | 140.90 | 36960 | -0.80% |
| 23 Jan 2023 | 143.30 | 146.00 | 149.45 | 142.70 | 36775 | -1.88% |
| 20 Jan 2023 | 146.05 | 147.05 | 148.95 | 145.05 | 8826 | -1.88% |
| 19 Jan 2023 | 148.85 | 151.05 | 151.05 | 148.00 | 16011 | -1.46% |
| 18 Jan 2023 | 151.05 | 150.00 | 152.15 | 148.30 | 14223 | 1.04% |
| 17 Jan 2023 | 149.50 | 149.50 | 150.45 | 147.80 | 12775 | 0.37% |
| 16 Jan 2023 | 148.95 | 150.15 | 153.90 | 148.30 | 40250 | -0.30% |
| 13 Jan 2023 | 149.40 | 145.00 | 151.00 | 144.00 | 56852 | 3.39% |
| 12 Jan 2023 | 144.50 | 144.00 | 145.85 | 141.00 | 18427 | 0.24% |
| 11 Jan 2023 | 144.15 | 139.95 | 147.60 | 138.85 | 30819 | 3.48% |
| 10 Jan 2023 | 139.30 | 141.75 | 141.80 | 138.35 | 14228 | -1.24% |
| 09 Jan 2023 | 141.05 | 144.50 | 145.10 | 139.55 | 23947 | -1.88% |
| 06 Jan 2023 | 143.75 | 147.00 | 147.75 | 142.10 | 26052 | -1.74% |
| 05 Jan 2023 | 146.30 | 145.10 | 149.30 | 145.10 | 34754 | 0.93% |
| 04 Jan 2023 | 144.95 | 147.00 | 153.40 | 144.00 | 27486 | -0.55% |
| 03 Jan 2023 | 145.75 | 143.40 | 153.60 | 140.10 | 132641 | 2.14% |
| 02 Jan 2023 | 142.70 | 136.80 | 144.80 | 135.60 | 37588 | 4.31% |
| 30 Dec 2022 | 136.80 | 136.95 | 138.50 | 136.30 | 12568 | 0.40% |
| 29 Dec 2022 | 136.25 | 139.50 | 139.95 | 135.05 | 22394 | -2.01% |
| 28 Dec 2022 | 139.05 | 139.50 | 140.65 | 138.50 | 24846 | 0.14% |
| 27 Dec 2022 | 138.85 | 136.50 | 140.90 | 136.00 | 22907 | 1.57% |
| 26 Dec 2022 | 136.70 | 132.10 | 138.00 | 132.10 | 15173 | 2.24% |
| 23 Dec 2022 | 133.70 | 134.80 | 137.90 | 129.20 | 46165 | -3.29% |
| 22 Dec 2022 | 138.25 | 137.65 | 143.70 | 128.15 | 82166 | 0.95% |
| 21 Dec 2022 | 136.95 | 140.40 | 141.10 | 135.65 | 31261 | -1.97% |
| 20 Dec 2022 | 139.70 | 142.20 | 142.20 | 138.45 | 30784 | -1.24% |
| 19 Dec 2022 | 141.45 | 138.70 | 144.70 | 138.05 | 15028 | 2.50% |
| 16 Dec 2022 | 138.00 | 142.95 | 144.90 | 137.00 | 110177 | -3.33% |
| 15 Dec 2022 | 142.75 | 147.15 | 148.00 | 140.10 | 57570 | -2.49% |
| 14 Dec 2022 | 146.40 | 146.00 | 148.00 | 144.55 | 16561 | 0.79% |
| 13 Dec 2022 | 145.25 | 148.70 | 148.70 | 144.60 | 13885 | -1.82% |
| 12 Dec 2022 | 147.95 | 148.25 | 149.00 | 146.30 | 20086 | 0.31% |
| 09 Dec 2022 | 147.50 | 146.50 | 148.00 | 144.50 | 21555 | 0.37% |
| 08 Dec 2022 | 146.95 | 146.90 | 149.00 | 143.35 | 34283 | 0.55% |
| 07 Dec 2022 | 146.15 | 148.25 | 148.90 | 145.05 | 23584 | -0.92% |
| 06 Dec 2022 | 147.50 | 150.10 | 151.00 | 147.00 | 28199 | -1.17% |
| 05 Dec 2022 | 149.25 | 149.40 | 150.70 | 146.60 | 128653 | 1.63% |
| 02 Dec 2022 | 146.85 | 148.50 | 150.40 | 145.00 | 55214 | 1.07% |
| 01 Dec 2022 | 145.30 | 144.85 | 147.00 | 144.00 | 75009 | 0.83% |
| 30 Nov 2022 | 144.10 | 144.00 | 145.70 | 143.15 | 23224 | 0.00% |
| 29 Nov 2022 | 144.10 | 145.00 | 146.45 | 143.50 | 25548 | -1.06% |
| 28 Nov 2022 | 145.65 | 144.60 | 148.00 | 143.00 | 58460 | -0.88% |
| 25 Nov 2022 | 146.95 | 143.05 | 148.50 | 141.55 | 48356 | 3.81% |
| 24 Nov 2022 | 141.55 | 147.00 | 148.60 | 141.00 | 104802 | -3.67% |
| 23 Nov 2022 | 146.95 | 151.80 | 152.50 | 145.35 | 52408 | -2.46% |
| 22 Nov 2022 | 150.65 | 148.65 | 151.85 | 146.70 | 28279 | 1.86% |
| 21 Nov 2022 | 147.90 | 142.75 | 150.00 | 142.75 | 37776 | 2.57% |
| 18 Nov 2022 | 144.20 | 156.30 | 157.00 | 142.85 | 198583 | -7.27% |
| 17 Nov 2022 | 155.50 | 158.75 | 158.75 | 155.00 | 27198 | -1.55% |
| 16 Nov 2022 | 157.95 | 159.55 | 162.45 | 156.80 | 130968 | -1.00% |
| 15 Nov 2022 | 159.55 | 168.30 | 168.30 | 153.35 | 182598 | -6.67% |
| 14 Nov 2022 | 170.95 | 172.00 | 175.00 | 169.00 | 76687 | -0.15% |
| 11 Nov 2022 | 171.20 | 172.75 | 174.90 | 170.10 | 39342 | -0.32% |
| 10 Nov 2022 | 171.75 | 173.10 | 174.75 | 166.50 | 35474 | -0.26% |
| 09 Nov 2022 | 172.20 | 180.00 | 180.00 | 171.00 | 110999 | -2.88% |
| 07 Nov 2022 | 177.30 | 165.15 | 179.00 | 164.65 | 219796 | 5.79% |
| 04 Nov 2022 | 167.60 | 165.95 | 168.80 | 163.60 | 84421 | 1.51% |
| 03 Nov 2022 | 165.10 | 163.60 | 167.45 | 161.50 | 27516 | 0.92% |
| 02 Nov 2022 | 163.60 | 162.50 | 167.45 | 160.00 | 51318 | 1.21% |
| 01 Nov 2022 | 161.65 | 157.70 | 164.40 | 155.15 | 47970 | 3.03% |
| 31 Oct 2022 | 156.90 | 158.40 | 159.00 | 153.65 | 25808 | -0.35% |
| 28 Oct 2022 | 157.45 | 159.00 | 159.00 | 154.10 | 33232 | -0.60% |
| 27 Oct 2022 | 158.40 | 161.15 | 161.15 | 157.40 | 13014 | -1.19% |
| 25 Oct 2022 | 160.30 | 160.45 | 161.45 | 158.60 | 13146 | 0.41% |
| 24 Oct 2022 | 159.65 | 159.15 | 160.90 | 158.60 | 4469 | 0.38% |
| 21 Oct 2022 | 159.05 | 162.00 | 162.00 | 157.85 | 22935 | -1.52% |
| 20 Oct 2022 | 161.50 | 160.00 | 163.00 | 159.60 | 14319 | 1.16% |
| 19 Oct 2022 | 159.65 | 161.50 | 165.00 | 158.35 | 23211 | -2.15% |
| 18 Oct 2022 | 163.15 | 162.95 | 165.00 | 161.35 | 64935 | 0.55% |
| 17 Oct 2022 | 162.25 | 160.05 | 164.00 | 160.05 | 25127 | 1.88% |
| 14 Oct 2022 | 159.25 | 162.10 | 163.85 | 158.25 | 31643 | -1.36% |
| 13 Oct 2022 | 161.45 | 165.00 | 165.25 | 160.25 | 25016 | -1.79% |
| 12 Oct 2022 | 164.40 | 161.85 | 165.70 | 159.20 | 61953 | 2.59% |
| 11 Oct 2022 | 160.25 | 169.90 | 175.00 | 157.15 | 602663 | 0.31% |
| 10 Oct 2022 | 159.75 | 162.50 | 162.50 | 158.60 | 25761 | -1.36% |
| 07 Oct 2022 | 161.95 | 165.00 | 166.90 | 158.60 | 51689 | -0.83% |
| 06 Oct 2022 | 163.30 | 158.05 | 167.65 | 158.05 | 289235 | 3.85% |
| 04 Oct 2022 | 157.25 | 157.15 | 159.90 | 156.10 | 30111 | 0.58% |
| 03 Oct 2022 | 156.35 | 158.80 | 158.80 | 154.50 | 34850 | -1.17% |
| 30 Sep 2022 | 158.20 | 158.00 | 159.40 | 157.60 | 11450 | -0.50% |
| 29 Sep 2022 | 159.00 | 155.00 | 162.90 | 155.00 | 39004 | 2.65% |
| 28 Sep 2022 | 154.90 | 157.55 | 157.55 | 153.20 | 26273 | -1.18% |
| 27 Sep 2022 | 156.75 | 156.10 | 158.95 | 155.00 | 51727 | 0.42% |
| 26 Sep 2022 | 156.10 | 156.90 | 163.00 | 153.60 | 112989 | 0.00% |
| 23 Sep 2022 | 156.10 | 158.30 | 160.95 | 151.00 | 69919 | -1.39% |
| 22 Sep 2022 | 158.30 | 159.75 | 161.65 | 158.00 | 26842 | -0.41% |
| 21 Sep 2022 | 158.95 | 160.95 | 163.25 | 157.15 | 29444 | -0.72% |
| 20 Sep 2022 | 160.10 | 159.60 | 162.90 | 159.40 | 22039 | 0.60% |
| 19 Sep 2022 | 159.15 | 159.05 | 166.15 | 158.20 | 56192 | -0.19% |
| 16 Sep 2022 | 159.45 | 162.80 | 162.80 | 157.10 | 42299 | -1.54% |
| 15 Sep 2022 | 161.95 | 164.20 | 164.65 | 160.20 | 27373 | -0.86% |
| 14 Sep 2022 | 163.35 | 162.10 | 165.70 | 161.85 | 39333 | -0.91% |
| 13 Sep 2022 | 164.85 | 167.90 | 168.75 | 164.30 | 42377 | -1.82% |
| 12 Sep 2022 | 167.90 | 170.75 | 175.00 | 166.25 | 141650 | -0.94% |
| 09 Sep 2022 | 169.50 | 162.85 | 171.35 | 159.60 | 162296 | 5.87% |
| 08 Sep 2022 | 160.10 | 163.90 | 164.35 | 158.70 | 72159 | -1.14% |
| 07 Sep 2022 | 161.95 | 151.00 | 167.40 | 151.00 | 195707 | 6.09% |
| 06 Sep 2022 | 152.65 | 155.75 | 157.95 | 152.00 | 39709 | -1.48% |
| 05 Sep 2022 | 154.95 | 153.50 | 156.65 | 148.10 | 46469 | 2.89% |
| 02 Sep 2022 | 150.60 | 153.40 | 154.45 | 146.55 | 91651 | -1.31% |
| 01 Sep 2022 | 152.60 | 156.00 | 158.50 | 151.05 | 60906 | -1.99% |
| 30 Aug 2022 | 155.70 | 156.45 | 158.85 | 154.75 | 36696 | 0.03% |
| 29 Aug 2022 | 155.65 | 151.05 | 159.00 | 150.40 | 40160 | 2.10% |
| 26 Aug 2022 | 152.45 | 155.25 | 157.45 | 151.60 | 36187 | -1.29% |
| 25 Aug 2022 | 154.45 | 156.25 | 159.65 | 152.20 | 39717 | -0.64% |
| 24 Aug 2022 | 155.45 | 155.15 | 157.85 | 154.15 | 30714 | 0.58% |
| 23 Aug 2022 | 154.55 | 155.90 | 158.15 | 152.00 | 26790 | -0.35% |
| 22 Aug 2022 | 155.10 | 154.45 | 165.00 | 150.90 | 47290 | 0.42% |
| 19 Aug 2022 | 154.45 | 156.60 | 156.75 | 150.35 | 42781 | -1.72% |
| 18 Aug 2022 | 157.15 | 157.00 | 159.55 | 156.05 | 54625 | 0.35% |
| 17 Aug 2022 | 156.60 | 147.85 | 157.90 | 147.10 | 128068 | 6.46% |
| 16 Aug 2022 | 147.10 | 148.00 | 150.45 | 146.10 | 87263 | -0.30% |
| 12 Aug 2022 | 147.55 | 149.45 | 151.00 | 146.60 | 87367 | -1.34% |
| 11 Aug 2022 | 149.55 | 151.00 | 152.45 | 146.55 | 32833 | -0.70% |
| 10 Aug 2022 | 150.60 | 148.25 | 158.40 | 148.25 | 130952 | 3.12% |
| 08 Aug 2022 | 146.05 | 149.45 | 151.15 | 144.40 | 421114 | -2.31% |
| 05 Aug 2022 | 149.50 | 144.70 | 152.70 | 143.00 | 92059 | 3.86% |
| 04 Aug 2022 | 143.95 | 144.90 | 151.50 | 142.00 | 210798 | -0.55% |
| 03 Aug 2022 | 144.75 | 144.00 | 146.00 | 141.55 | 23943 | 0.49% |
| 02 Aug 2022 | 144.05 | 144.75 | 145.80 | 140.20 | 31198 | 0.00% |
| 01 Aug 2022 | 144.05 | 136.75 | 148.00 | 135.80 | 229545 | 5.26% |
| 29 Jul 2022 | 136.85 | 138.30 | 141.85 | 135.55 | 41897 | -1.33% |
| 28 Jul 2022 | 138.70 | 133.50 | 140.50 | 133.50 | 33959 | 2.40% |
| 27 Jul 2022 | 135.45 | 135.65 | 137.80 | 134.00 | 20202 | 0.78% |
| 26 Jul 2022 | 134.40 | 135.55 | 136.90 | 133.90 | 22576 | -0.33% |
| 25 Jul 2022 | 134.85 | 138.00 | 138.00 | 133.55 | 30770 | -2.57% |
| 22 Jul 2022 | 138.40 | 137.60 | 139.90 | 136.95 | 16597 | 1.10% |
| 21 Jul 2022 | 136.90 | 137.45 | 139.80 | 135.05 | 31604 | -0.22% |
| 20 Jul 2022 | 137.20 | 140.00 | 141.05 | 135.60 | 30865 | -1.51% |
| 19 Jul 2022 | 139.30 | 138.00 | 141.50 | 136.60 | 38216 | 0.98% |
| 18 Jul 2022 | 137.95 | 142.95 | 143.05 | 134.00 | 82714 | -1.75% |
| 15 Jul 2022 | 140.40 | 138.50 | 142.70 | 133.55 | 23015 | 1.59% |
| 14 Jul 2022 | 138.20 | 143.55 | 143.55 | 137.05 | 26060 | -3.26% |
| 13 Jul 2022 | 142.85 | 143.00 | 145.50 | 141.85 | 14643 | -2.42% |
| 12 Jul 2022 | 146.40 | 141.70 | 149.90 | 139.50 | 96109 | 1.56% |
| 11 Jul 2022 | 144.15 | 130.85 | 147.85 | 128.60 | 186900 | 10.16% |
| 08 Jul 2022 | 130.85 | 126.10 | 133.00 | 126.10 | 32924 | 4.30% |
| 07 Jul 2022 | 125.45 | 127.00 | 128.00 | 123.35 | 36913 | -1.06% |
| 06 Jul 2022 | 126.80 | 126.50 | 128.25 | 124.05 | 27273 | 0.71% |
| 05 Jul 2022 | 125.90 | 125.00 | 126.95 | 124.00 | 11125 | 1.25% |
| 04 Jul 2022 | 124.35 | 122.40 | 126.75 | 121.20 | 16076 | 2.14% |
| 01 Jul 2022 | 121.75 | 124.55 | 124.80 | 121.15 | 22425 | -2.33% |
| 30 Jun 2022 | 124.65 | 128.55 | 128.55 | 123.00 | 16478 | -2.58% |
| 29 Jun 2022 | 127.95 | 126.00 | 129.90 | 125.00 | 12976 | 0.87% |
| 28 Jun 2022 | 126.85 | 127.90 | 127.90 | 121.65 | 8247 | -0.59% |
| 27 Jun 2022 | 127.60 | 128.00 | 132.75 | 123.00 | 25510 | 0.71% |
| 24 Jun 2022 | 126.70 | 123.50 | 127.80 | 122.65 | 28644 | 5.32% |
| 23 Jun 2022 | 120.30 | 121.00 | 125.00 | 118.10 | 52173 | -1.27% |
| 22 Jun 2022 | 121.85 | 122.05 | 122.90 | 117.40 | 11043 | -0.98% |
| 21 Jun 2022 | 123.05 | 117.55 | 125.00 | 117.55 | 30618 | 5.22% |
| 20 Jun 2022 | 116.95 | 119.65 | 122.00 | 115.30 | 54736 | -1.76% |
| 17 Jun 2022 | 119.05 | 121.00 | 121.65 | 117.90 | 14440 | -1.08% |
| 16 Jun 2022 | 120.35 | 121.00 | 123.70 | 117.95 | 59137 | 0.00% |
| 15 Jun 2022 | 120.35 | 122.20 | 124.15 | 120.00 | 46225 | -1.11% |
| 14 Jun 2022 | 121.70 | 125.10 | 130.95 | 120.80 | 47311 | -3.34% |
| 13 Jun 2022 | 125.90 | 129.90 | 129.90 | 125.05 | 33500 | -4.44% |
| 10 Jun 2022 | 131.75 | 126.00 | 137.00 | 124.00 | 84383 | 4.11% |
| 09 Jun 2022 | 126.55 | 128.00 | 130.50 | 123.50 | 54991 | -1.79% |
| 08 Jun 2022 | 128.85 | 121.45 | 132.10 | 119.60 | 47000 | 6.66% |
| 07 Jun 2022 | 120.80 | 125.00 | 125.40 | 119.55 | 96841 | -3.28% |
| 06 Jun 2022 | 124.90 | 129.45 | 130.00 | 124.35 | 32591 | -3.44% |
| 03 Jun 2022 | 129.35 | 128.45 | 132.45 | 127.25 | 76492 | 2.21% |
| 02 Jun 2022 | 126.55 | 129.35 | 129.40 | 126.00 | 68184 | -1.71% |
| 01 Jun 2022 | 128.75 | 129.65 | 130.55 | 128.00 | 31315 | -0.23% |
| 31 May 2022 | 129.05 | 136.75 | 136.75 | 128.00 | 398422 | -5.63% |
| 30 May 2022 | 136.75 | 137.40 | 144.90 | 135.85 | 591007 | 0.04% |
| 27 May 2022 | 136.70 | 136.00 | 137.90 | 132.50 | 13506 | 0.92% |
| 26 May 2022 | 135.45 | 131.80 | 138.00 | 128.90 | 519852 | 2.77% |
| 25 May 2022 | 131.80 | 138.90 | 140.90 | 131.00 | 540729 | -4.63% |
| 24 May 2022 | 138.20 | 142.10 | 146.35 | 136.70 | 116784 | -5.08% |
| 23 May 2022 | 145.60 | 138.90 | 152.70 | 134.25 | 193970 | 5.32% |
| 20 May 2022 | 138.25 | 127.40 | 147.30 | 127.40 | 111165 | 9.29% |
| 19 May 2022 | 126.50 | 125.00 | 128.20 | 124.00 | 14030 | -0.04% |
| 18 May 2022 | 126.55 | 128.35 | 129.00 | 125.25 | 18718 | -0.90% |
| 17 May 2022 | 127.70 | 127.50 | 131.55 | 125.75 | 48452 | 0.71% |
| 16 May 2022 | 126.80 | 130.00 | 130.40 | 123.90 | 57068 | -2.27% |
| 13 May 2022 | 129.75 | 131.15 | 134.95 | 126.30 | 40340 | -0.15% |
| 12 May 2022 | 129.95 | 139.90 | 139.90 | 128.40 | 43055 | -4.59% |
| 11 May 2022 | 136.20 | 133.00 | 142.00 | 127.00 | 76322 | 0.44% |
| 10 May 2022 | 135.60 | 141.00 | 143.45 | 135.00 | 67992 | -4.98% |
| 09 May 2022 | 142.70 | 142.85 | 144.00 | 135.35 | 53821 | -0.11% |
| 06 May 2022 | 142.85 | 141.10 | 144.95 | 135.25 | 35674 | -0.35% |
| 05 May 2022 | 143.35 | 150.25 | 153.35 | 140.80 | 24353 | -4.11% |
| 04 May 2022 | 149.50 | 150.90 | 154.65 | 148.40 | 25553 | -0.93% |
| 02 May 2022 | 150.90 | 149.35 | 152.00 | 147.35 | 31843 | 0.80% |
| 29 Apr 2022 | 149.70 | 149.50 | 150.80 | 148.80 | 12817 | 0.47% |
| 28 Apr 2022 | 149.00 | 146.75 | 150.00 | 146.45 | 37007 | 2.05% |
| 27 Apr 2022 | 146.00 | 145.80 | 148.00 | 145.05 | 22886 | -0.65% |
| 26 Apr 2022 | 146.95 | 147.70 | 149.70 | 145.20 | 27159 | 0.00% |
| 25 Apr 2022 | 146.95 | 149.00 | 150.90 | 146.25 | 39549 | -2.10% |
| 22 Apr 2022 | 150.10 | 151.00 | 152.00 | 149.35 | 12862 | -1.18% |
| 21 Apr 2022 | 151.90 | 156.00 | 158.90 | 151.05 | 14838 | -2.44% |
| 20 Apr 2022 | 155.70 | 151.05 | 158.60 | 149.60 | 32549 | 3.63% |
| 19 Apr 2022 | 150.25 | 151.65 | 153.30 | 146.60 | 35533 | -0.40% |
| 18 Apr 2022 | 150.85 | 154.00 | 154.60 | 149.20 | 28711 | -2.46% |
| 13 Apr 2022 | 154.65 | 146.00 | 157.85 | 146.00 | 105185 | 5.96% |
| 12 Apr 2022 | 145.95 | 146.50 | 146.70 | 143.00 | 26025 | 0.10% |
| 11 Apr 2022 | 145.80 | 147.85 | 149.95 | 145.00 | 34207 | -0.88% |
| 08 Apr 2022 | 147.10 | 150.70 | 152.95 | 146.50 | 31482 | -1.90% |
| 07 Apr 2022 | 149.95 | 149.10 | 155.00 | 147.00 | 100355 | 1.08% |
| 06 Apr 2022 | 148.35 | 145.40 | 150.00 | 144.50 | 35426 | 2.56% |
| 05 Apr 2022 | 144.65 | 145.40 | 146.10 | 143.20 | 31122 | 0.00% |
| 04 Apr 2022 | 144.65 | 140.00 | 146.70 | 140.00 | 70798 | 3.84% |
| 01 Apr 2022 | 139.30 | 137.35 | 142.50 | 135.05 | 99072 | 1.94% |
| 31 Mar 2022 | 136.65 | 142.60 | 142.60 | 135.35 | 51169 | -3.67% |
| 30 Mar 2022 | 141.85 | 137.00 | 143.55 | 135.10 | 58930 | 5.50% |
| 29 Mar 2022 | 134.45 | 134.05 | 136.90 | 133.20 | 74529 | 1.20% |
| 28 Mar 2022 | 132.85 | 136.05 | 136.35 | 130.15 | 509897 | -2.35% |
| 25 Mar 2022 | 136.05 | 138.80 | 139.50 | 135.20 | 79725 | -0.22% |
| 24 Mar 2022 | 136.35 | 135.00 | 139.90 | 132.00 | 101848 | 0.41% |
| 23 Mar 2022 | 135.80 | 138.10 | 139.95 | 135.00 | 58906 | -1.38% |
| 22 Mar 2022 | 137.70 | 140.90 | 140.90 | 136.90 | 47212 | -1.75% |
| 21 Mar 2022 | 140.15 | 150.15 | 150.90 | 139.35 | 136074 | -6.63% |
| 17 Mar 2022 | 150.10 | 149.30 | 151.85 | 146.95 | 39530 | 1.25% |
| 16 Mar 2022 | 148.25 | 150.50 | 153.95 | 145.25 | 46343 | -1.00% |
| 15 Mar 2022 | 149.75 | 155.50 | 156.95 | 148.60 | 56765 | -3.32% |
| 14 Mar 2022 | 154.90 | 157.00 | 159.50 | 153.40 | 123462 | -1.37% |
| 11 Mar 2022 | 157.05 | 157.00 | 160.00 | 155.10 | 24247 | 0.06% |
| 10 Mar 2022 | 156.95 | 157.35 | 161.95 | 156.10 | 29749 | 0.29% |
| 09 Mar 2022 | 156.50 | 158.55 | 159.45 | 155.35 | 16836 | -0.79% |
| 08 Mar 2022 | 157.75 | 156.90 | 159.00 | 152.05 | 30665 | 1.06% |
| 07 Mar 2022 | 156.10 | 153.65 | 158.50 | 150.00 | 49661 | 1.59% |
| 04 Mar 2022 | 153.65 | 154.00 | 156.30 | 152.35 | 37958 | -1.19% |
| 03 Mar 2022 | 155.50 | 156.20 | 158.00 | 154.55 | 10432 | 0.06% |
| 02 Mar 2022 | 155.40 | 154.20 | 158.35 | 154.00 | 109199 | -0.61% |
| 28 Feb 2022 | 156.35 | 150.00 | 157.40 | 150.00 | 24453 | 3.99% |
| 25 Feb 2022 | 150.35 | 150.60 | 158.05 | 149.70 | 67241 | 0.33% |
| 24 Feb 2022 | 149.85 | 155.00 | 162.00 | 148.00 | 111512 | -3.42% |
| 23 Feb 2022 | 155.15 | 155.00 | 159.55 | 154.55 | 25293 | 0.19% |
| 22 Feb 2022 | 154.85 | 155.65 | 157.90 | 150.35 | 78290 | -3.16% |
| 21 Feb 2022 | 159.90 | 162.25 | 166.00 | 157.55 | 88929 | -3.18% |
| 18 Feb 2022 | 165.15 | 164.05 | 169.00 | 162.00 | 23262 | 1.19% |
| 17 Feb 2022 | 163.20 | 163.30 | 164.90 | 162.00 | 10502 | 0.46% |
| 16 Feb 2022 | 162.45 | 162.55 | 164.20 | 160.15 | 18700 | 0.46% |
| 15 Feb 2022 | 161.70 | 160.00 | 163.00 | 155.65 | 50813 | -0.09% |
| 14 Feb 2022 | 161.85 | 164.00 | 167.70 | 152.00 | 60878 | -0.80% |
| 11 Feb 2022 | 163.15 | 167.20 | 167.20 | 162.50 | 12164 | -1.92% |
| 10 Feb 2022 | 166.35 | 165.95 | 167.45 | 164.20 | 24059 | 0.76% |
| 09 Feb 2022 | 165.10 | 165.25 | 169.00 | 163.15 | 21133 | 0.43% |
| 08 Feb 2022 | 164.40 | 168.65 | 172.00 | 163.50 | 38245 | -2.03% |
| 07 Feb 2022 | 167.80 | 172.75 | 175.00 | 167.10 | 38605 | -2.36% |
| 04 Feb 2022 | 171.85 | 177.30 | 177.30 | 171.20 | 21197 | -2.58% |
| 03 Feb 2022 | 176.40 | 174.10 | 178.00 | 171.60 | 56667 | 1.82% |
| 02 Feb 2022 | 173.25 | 171.15 | 174.75 | 171.00 | 35726 | 1.76% |
| 01 Feb 2022 | 170.25 | 172.65 | 173.55 | 169.50 | 42709 | 0.32% |
| 31 Jan 2022 | 169.70 | 177.35 | 179.00 | 168.05 | 45118 | -2.22% |
| 28 Jan 2022 | 173.55 | 170.30 | 175.50 | 170.30 | 70778 | 3.95% |
| 27 Jan 2022 | 166.95 | 162.95 | 168.35 | 161.00 | 525113 | 2.80% |
| 25 Jan 2022 | 162.40 | 162.15 | 166.90 | 157.35 | 42826 | 0.68% |
| 24 Jan 2022 | 161.30 | 168.00 | 168.30 | 160.10 | 55164 | -3.85% |
| 21 Jan 2022 | 167.75 | 169.20 | 173.05 | 167.35 | 46806 | -0.36% |
| 20 Jan 2022 | 168.35 | 166.70 | 169.80 | 166.00 | 27200 | 1.51% |
| 19 Jan 2022 | 165.85 | 169.10 | 170.95 | 164.85 | 58083 | -1.83% |
| 18 Jan 2022 | 168.95 | 171.50 | 172.80 | 168.00 | 53208 | -0.15% |
| 17 Jan 2022 | 169.20 | 172.00 | 173.90 | 167.80 | 55611 | -1.23% |
| 14 Jan 2022 | 171.30 | 172.60 | 174.80 | 170.90 | 41016 | -0.72% |
| 13 Jan 2022 | 172.55 | 173.95 | 175.00 | 171.15 | 23358 | -0.38% |
| 12 Jan 2022 | 173.20 | 171.05 | 175.00 | 170.90 | 41199 | 1.79% |
| 11 Jan 2022 | 170.15 | 169.70 | 174.00 | 169.00 | 56704 | 0.47% |
| 10 Jan 2022 | 169.35 | 169.50 | 174.55 | 168.55 | 87935 | 1.13% |
| 07 Jan 2022 | 167.45 | 169.05 | 171.55 | 166.90 | 41744 | -0.39% |
| 06 Jan 2022 | 168.10 | 171.90 | 171.95 | 167.50 | 35530 | -2.89% |
| 05 Jan 2022 | 173.10 | 175.90 | 176.95 | 172.35 | 129638 | -1.09% |
| 04 Jan 2022 | 175.00 | 176.00 | 178.00 | 173.80 | 38229 | -0.09% |
| 03 Jan 2022 | 175.15 | 172.30 | 175.95 | 172.30 | 40205 | 2.19% |
| 31 Dec 2021 | 171.40 | 171.95 | 174.90 | 169.25 | 24756 | 0.20% |
| 30 Dec 2021 | 171.05 | 166.80 | 174.40 | 166.00 | 34252 | 3.04% |
| 29 Dec 2021 | 166.00 | 168.30 | 170.60 | 165.25 | 25222 | -1.37% |
| 28 Dec 2021 | 168.30 | 167.95 | 172.15 | 167.70 | 15503 | 0.72% |
| 27 Dec 2021 | 167.10 | 170.00 | 170.90 | 165.00 | 37755 | -1.91% |
| 24 Dec 2021 | 170.35 | 170.85 | 171.00 | 168.85 | 46495 | 0.21% |
| 23 Dec 2021 | 170.00 | 171.60 | 171.60 | 169.90 | 32377 | -0.41% |
| 22 Dec 2021 | 170.70 | 166.25 | 171.50 | 164.15 | 22954 | 3.20% |
| 21 Dec 2021 | 165.40 | 166.80 | 166.95 | 162.10 | 45619 | 1.82% |
| 20 Dec 2021 | 162.45 | 165.05 | 169.65 | 155.80 | 65835 | -3.76% |
| 17 Dec 2021 | 168.80 | 172.40 | 172.40 | 166.95 | 26824 | -1.57% |
| 16 Dec 2021 | 171.50 | 173.10 | 175.00 | 171.00 | 18667 | -0.95% |
| 15 Dec 2021 | 173.15 | 175.00 | 177.45 | 172.25 | 16900 | -1.56% |
| 14 Dec 2021 | 175.90 | 174.90 | 177.00 | 172.40 | 43891 | 0.46% |
| 13 Dec 2021 | 175.10 | 183.00 | 183.00 | 173.80 | 52969 | 0.78% |
| 10 Dec 2021 | 173.75 | 174.60 | 174.60 | 171.50 | 21297 | 0.00% |
| 09 Dec 2021 | 173.75 | 174.60 | 175.95 | 172.80 | 15693 | -0.26% |
| 08 Dec 2021 | 174.20 | 168.55 | 175.00 | 168.55 | 40614 | 3.88% |
| 07 Dec 2021 | 167.70 | 165.00 | 171.50 | 164.00 | 57486 | 0.33% |
| 06 Dec 2021 | 167.15 | 172.80 | 172.80 | 166.00 | 33676 | -3.27% |
| 03 Dec 2021 | 172.80 | 175.85 | 177.55 | 171.15 | 34112 | -1.68% |
| 02 Dec 2021 | 175.75 | 172.00 | 178.70 | 172.00 | 42517 | 2.81% |
| 01 Dec 2021 | 170.95 | 171.35 | 173.05 | 169.05 | 40135 | 0.29% |
| 30 Nov 2021 | 170.45 | 167.20 | 175.00 | 167.00 | 78954 | -0.18% |
| 29 Nov 2021 | 170.75 | 186.35 | 187.65 | 167.95 | 121425 | -10.08% |
| 26 Nov 2021 | 189.90 | 191.10 | 195.40 | 189.40 | 92289 | -0.52% |
| 25 Nov 2021 | 190.90 | 192.25 | 193.20 | 189.50 | 88891 | -0.86% |
| 24 Nov 2021 | 192.55 | 194.30 | 195.50 | 190.15 | 50167 | -0.47% |
| 23 Nov 2021 | 193.45 | 186.10 | 195.50 | 186.00 | 107605 | 1.84% |
| 22 Nov 2021 | 189.95 | 192.80 | 193.70 | 188.80 | 135899 | -1.07% |
| 18 Nov 2021 | 192.00 | 188.55 | 194.80 | 188.55 | 107590 | 1.05% |
| 17 Nov 2021 | 190.00 | 191.15 | 193.55 | 188.05 | 98078 | -1.66% |
| 16 Nov 2021 | 193.20 | 194.00 | 197.95 | 190.10 | 79574 | 1.26% |
| 15 Nov 2021 | 190.80 | 191.05 | 192.50 | 187.40 | 124567 | 0.39% |
| 12 Nov 2021 | 190.05 | 191.00 | 195.25 | 189.10 | 37176 | 0.03% |
| 11 Nov 2021 | 190.00 | 189.50 | 191.70 | 188.05 | 134258 | 0.24% |
| 10 Nov 2021 | 189.55 | 191.25 | 191.85 | 187.70 | 35571 | -0.37% |
| 09 Nov 2021 | 190.25 | 192.25 | 194.90 | 189.20 | 107632 | -0.52% |
| 08 Nov 2021 | 191.25 | 193.00 | 193.65 | 188.80 | 82941 | -0.73% |
| 04 Nov 2021 | 192.65 | 191.40 | 194.85 | 190.00 | 15947 | 1.56% |
| 03 Nov 2021 | 189.70 | 192.60 | 197.05 | 186.15 | 94873 | -0.99% |
| 02 Nov 2021 | 191.60 | 185.50 | 203.00 | 185.00 | 313647 | 3.18% |
| 01 Nov 2021 | 185.70 | 181.00 | 186.90 | 179.00 | 70429 | 3.77% |
| 29 Oct 2021 | 178.95 | 178.30 | 181.90 | 176.65 | 33797 | -0.64% |
| 28 Oct 2021 | 180.10 | 181.00 | 181.90 | 177.30 | 55415 | -0.41% |
| 27 Oct 2021 | 180.85 | 182.00 | 182.20 | 176.60 | 37123 | 0.75% |
| 26 Oct 2021 | 179.50 | 175.75 | 181.00 | 175.55 | 148070 | 2.48% |
| 25 Oct 2021 | 175.15 | 183.00 | 183.00 | 164.00 | 102835 | -2.04% |
| 22 Oct 2021 | 178.80 | 179.00 | 180.85 | 175.00 | 133564 | 2.17% |
| 21 Oct 2021 | 175.00 | 179.30 | 179.90 | 172.15 | 60599 | -2.43% |
| 20 Oct 2021 | 179.35 | 174.90 | 181.70 | 170.00 | 103583 | 1.50% |
| 19 Oct 2021 | 176.70 | 187.85 | 189.80 | 173.60 | 102498 | -5.73% |
| 18 Oct 2021 | 187.45 | 189.65 | 191.95 | 186.00 | 79657 | -1.16% |
| 14 Oct 2021 | 189.65 | 197.50 | 198.50 | 188.90 | 101983 | -3.12% |
| 13 Oct 2021 | 195.75 | 199.40 | 200.40 | 194.20 | 281511 | -0.68% |
| 12 Oct 2021 | 197.10 | 202.35 | 203.95 | 195.80 | 377151 | -2.59% |
| 11 Oct 2021 | 202.35 | 199.90 | 205.00 | 197.75 | 125610 | 1.23% |
| 08 Oct 2021 | 199.90 | 202.00 | 202.00 | 196.35 | 171259 | -0.25% |
| 07 Oct 2021 | 200.40 | 201.95 | 206.25 | 200.00 | 137818 | 0.23% |
| 06 Oct 2021 | 199.95 | 202.00 | 202.40 | 196.90 | 524780 | 0.63% |
| 05 Oct 2021 | 198.70 | 194.15 | 200.95 | 194.10 | 116830 | 1.56% |
| 04 Oct 2021 | 195.65 | 193.50 | 204.95 | 193.50 | 138848 | 1.45% |
| 01 Oct 2021 | 192.85 | 196.50 | 196.60 | 191.00 | 64078 | -1.61% |
| 30 Sep 2021 | 196.00 | 201.80 | 202.95 | 195.05 | 87766 | -2.07% |
| 29 Sep 2021 | 200.15 | 205.00 | 209.50 | 199.35 | 309559 | -2.37% |
| 28 Sep 2021 | 205.00 | 201.80 | 208.50 | 200.35 | 366014 | 1.61% |
| 27 Sep 2021 | 201.75 | 197.00 | 203.95 | 197.00 | 239082 | 2.10% |
| 24 Sep 2021 | 197.60 | 200.75 | 205.00 | 193.30 | 594265 | -1.15% |
| 23 Sep 2021 | 199.90 | 199.20 | 209.90 | 196.50 | 800379 | 1.37% |
| 22 Sep 2021 | 197.20 | 187.10 | 202.05 | 187.00 | 997134 | 4.87% |
| 21 Sep 2021 | 188.05 | 187.70 | 190.20 | 180.05 | 192141 | 0.35% |
| 20 Sep 2021 | 187.40 | 184.10 | 193.00 | 183.35 | 375930 | -0.95% |
| 17 Sep 2021 | 189.20 | 189.00 | 199.40 | 186.00 | 908573 | 0.03% |
| 16 Sep 2021 | 189.15 | 189.45 | 190.60 | 187.00 | 134648 | 0.64% |
| 15 Sep 2021 | 187.95 | 189.45 | 192.30 | 184.55 | 395825 | -0.79% |
| 14 Sep 2021 | 189.45 | 188.55 | 193.65 | 183.00 | 222489 | 0.48% |
| 13 Sep 2021 | 188.55 | 189.15 | 191.00 | 185.05 | 175469 | -0.37% |
| 09 Sep 2021 | 189.25 | 187.45 | 194.00 | 182.30 | 281309 | 0.75% |
| 08 Sep 2021 | 187.85 | 181.00 | 198.00 | 181.00 | 897889 | 3.58% |
| 07 Sep 2021 | 181.35 | 183.00 | 187.00 | 179.05 | 433171 | -0.60% |
| 06 Sep 2021 | 182.45 | 172.70 | 183.90 | 170.05 | 1139116 | 6.76% |
| 03 Sep 2021 | 170.90 | 169.65 | 176.00 | 167.60 | 267733 | 1.82% |
| 02 Sep 2021 | 167.85 | 162.85 | 169.95 | 160.30 | 264287 | 3.84% |
| 01 Sep 2021 | 161.65 | 161.00 | 166.45 | 157.95 | 231354 | 1.96% |
| 31 Aug 2021 | 158.55 | 160.00 | 162.20 | 158.00 | 61509 | -0.09% |
| 30 Aug 2021 | 158.70 | 158.80 | 166.20 | 155.80 | 191184 | 3.05% |
| 27 Aug 2021 | 154.00 | 150.85 | 156.30 | 147.70 | 86711 | 3.15% |
| 26 Aug 2021 | 149.30 | 152.40 | 152.40 | 148.10 | 37461 | 0.30% |
| 25 Aug 2021 | 148.85 | 152.85 | 153.55 | 148.00 | 68641 | -0.93% |
| 24 Aug 2021 | 150.25 | 152.60 | 154.90 | 144.65 | 209156 | -1.70% |
| 23 Aug 2021 | 152.85 | 152.40 | 156.00 | 148.05 | 97042 | 0.30% |
| 20 Aug 2021 | 152.40 | 155.70 | 157.80 | 151.00 | 76697 | -1.99% |
| 18 Aug 2021 | 155.50 | 163.80 | 163.80 | 155.05 | 61757 | -3.02% |
| 17 Aug 2021 | 160.35 | 159.05 | 161.70 | 156.45 | 90686 | 0.25% |
| 16 Aug 2021 | 159.95 | 167.30 | 167.30 | 158.30 | 137677 | -1.81% |
| 13 Aug 2021 | 162.90 | 162.00 | 164.95 | 158.65 | 86007 | 1.24% |
| 12 Aug 2021 | 160.90 | 157.00 | 163.35 | 153.65 | 112407 | 0.59% |
| 11 Aug 2021 | 159.95 | 160.05 | 167.30 | 151.00 | 254236 | 0.76% |
| 10 Aug 2021 | 158.75 | 163.25 | 164.95 | 151.85 | 217628 | -4.02% |
| 09 Aug 2021 | 165.40 | 171.30 | 171.35 | 162.00 | 99759 | -3.08% |
| 06 Aug 2021 | 170.65 | 165.50 | 175.00 | 165.50 | 120728 | 2.22% |
| 05 Aug 2021 | 166.95 | 172.10 | 174.40 | 163.35 | 172181 | -3.66% |
| 04 Aug 2021 | 173.30 | 179.10 | 180.40 | 170.50 | 167290 | -2.70% |
| 03 Aug 2021 | 178.10 | 180.40 | 181.95 | 176.35 | 169486 | -0.56% |
| 02 Aug 2021 | 179.10 | 174.45 | 187.00 | 174.20 | 641562 | 3.74% |
| 30 Jul 2021 | 172.65 | 175.45 | 179.35 | 172.00 | 180176 | -1.88% |
| 29 Jul 2021 | 175.95 | 176.20 | 182.00 | 173.35 | 468505 | 0.66% |
| 28 Jul 2021 | 174.80 | 167.10 | 177.70 | 158.40 | 1074414 | 5.24% |
| 27 Jul 2021 | 166.10 | 170.00 | 170.20 | 165.00 | 214920 | 0.54% |
| 26 Jul 2021 | 165.20 | 161.95 | 170.05 | 161.40 | 434413 | 2.32% |
| 23 Jul 2021 | 161.45 | 164.05 | 165.35 | 160.50 | 118407 | -0.92% |
| 22 Jul 2021 | 162.95 | 166.00 | 171.00 | 162.10 | 396094 | -0.34% |
| 20 Jul 2021 | 163.50 | 168.20 | 170.05 | 160.25 | 194072 | -2.36% |
| 19 Jul 2021 | 167.45 | 170.00 | 172.90 | 165.50 | 185906 | -2.48% |
| 16 Jul 2021 | 171.70 | 167.70 | 174.75 | 162.55 | 515595 | 3.00% |
| 15 Jul 2021 | 166.70 | 166.00 | 170.00 | 160.35 | 406872 | 1.74% |
| 14 Jul 2021 | 163.85 | 160.20 | 167.80 | 151.25 | 1262644 | 2.92% |
| 13 Jul 2021 | 159.20 | 151.50 | 161.20 | 150.45 | 1185030 | 5.36% |
| 12 Jul 2021 | 151.10 | 141.20 | 155.00 | 141.20 | 784984 | 6.82% |
| 09 Jul 2021 | 141.45 | 147.55 | 147.55 | 140.00 | 83535 | -1.63% |
| 08 Jul 2021 | 143.80 | 135.15 | 150.65 | 135.15 | 331403 | 4.32% |
| 07 Jul 2021 | 137.85 | 136.00 | 141.80 | 133.85 | 170691 | 2.72% |
| 06 Jul 2021 | 134.20 | 133.85 | 136.00 | 133.50 | 55953 | 0.26% |
| 05 Jul 2021 | 133.85 | 137.80 | 137.80 | 132.70 | 85394 | -0.26% |
| 02 Jul 2021 | 134.20 | 135.40 | 138.90 | 133.55 | 71074 | -0.89% |
| 01 Jul 2021 | 135.40 | 138.65 | 138.65 | 135.05 | 40363 | -0.88% |
| 30 Jun 2021 | 136.60 | 139.35 | 141.00 | 135.30 | 83390 | -2.53% |
| 29 Jun 2021 | 140.15 | 136.00 | 141.35 | 135.10 | 182456 | 2.30% |
| 28 Jun 2021 | 137.00 | 139.70 | 139.70 | 135.35 | 133305 | -2.21% |
| 25 Jun 2021 | 140.10 | 139.55 | 143.50 | 138.60 | 215307 | 0.61% |
| 24 Jun 2021 | 139.25 | 136.35 | 141.40 | 136.35 | 74149 | 0.83% |
| 23 Jun 2021 | 138.10 | 138.30 | 140.80 | 137.65 | 33753 | -0.14% |
| 22 Jun 2021 | 138.30 | 140.00 | 142.00 | 137.40 | 66861 | -0.22% |
| 21 Jun 2021 | 138.60 | 136.40 | 139.50 | 133.65 | 64408 | 1.61% |
| 18 Jun 2021 | 136.40 | 141.90 | 141.90 | 134.05 | 77961 | -1.62% |
| 17 Jun 2021 | 138.65 | 141.70 | 143.80 | 136.55 | 231332 | 0.25% |
| 16 Jun 2021 | 138.30 | 148.00 | 148.00 | 136.00 | 699803 | -1.46% |
| 15 Jun 2021 | 140.35 | 136.00 | 142.60 | 134.00 | 322917 | 4.97% |
| 14 Jun 2021 | 133.70 | 136.50 | 138.85 | 131.50 | 53578 | -2.02% |
| 11 Jun 2021 | 136.45 | 136.60 | 139.00 | 135.20 | 59846 | -0.11% |
| 10 Jun 2021 | 136.60 | 139.15 | 139.80 | 134.40 | 91389 | -0.87% |
| 09 Jun 2021 | 137.80 | 139.50 | 143.00 | 136.05 | 278858 | -0.76% |
| 08 Jun 2021 | 138.85 | 138.60 | 140.10 | 134.05 | 112034 | 0.87% |
| 07 Jun 2021 | 137.65 | 138.25 | 143.00 | 133.85 | 80009 | -1.18% |
| 04 Jun 2021 | 139.30 | 138.50 | 140.60 | 138.00 | 45308 | 0.25% |
| 03 Jun 2021 | 138.95 | 138.90 | 144.65 | 138.10 | 108396 | 0.04% |
| 02 Jun 2021 | 138.90 | 137.00 | 141.00 | 135.00 | 80476 | 2.58% |
| 01 Jun 2021 | 135.40 | 143.40 | 146.10 | 135.00 | 87745 | -5.12% |
| 31 May 2021 | 142.70 | 145.40 | 145.40 | 137.35 | 340359 | -1.35% |
| 28 May 2021 | 144.65 | 138.20 | 149.65 | 133.35 | 1401222 | 6.56% |
| 27 May 2021 | 135.75 | 127.50 | 137.80 | 125.15 | 381237 | 8.77% |
| 26 May 2021 | 124.80 | 121.50 | 126.00 | 121.50 | 66378 | 3.14% |
| 25 May 2021 | 121.00 | 122.00 | 123.95 | 119.30 | 63773 | 1.42% |
| 24 May 2021 | 119.30 | 121.05 | 123.70 | 118.20 | 83260 | -1.65% |
| 21 May 2021 | 121.30 | 119.15 | 127.70 | 119.15 | 199024 | 1.63% |
| 20 May 2021 | 119.35 | 116.35 | 121.00 | 114.50 | 69502 | 3.78% |
| 19 May 2021 | 115.00 | 113.70 | 116.45 | 111.55 | 53218 | 1.14% |
| 18 May 2021 | 113.70 | 116.15 | 118.00 | 111.10 | 62404 | -0.52% |
| 17 May 2021 | 114.30 | 112.90 | 116.00 | 108.85 | 64945 | 3.11% |
| 14 May 2021 | 110.85 | 117.00 | 117.90 | 109.00 | 141070 | -3.40% |
| 12 May 2021 | 114.75 | 119.40 | 119.45 | 114.00 | 107115 | -2.67% |
| 11 May 2021 | 117.90 | 118.05 | 119.00 | 116.25 | 60619 | -0.59% |
| 10 May 2021 | 118.60 | 119.90 | 121.55 | 118.45 | 95545 | -0.50% |
| 07 May 2021 | 119.20 | 118.10 | 120.00 | 116.65 | 144328 | 0.42% |
| 06 May 2021 | 118.70 | 118.85 | 120.95 | 118.15 | 29799 | 0.04% |
| 05 May 2021 | 118.65 | 122.95 | 124.60 | 118.40 | 35272 | -1.29% |
| 04 May 2021 | 120.20 | 122.00 | 125.75 | 119.95 | 73615 | -0.08% |
| 03 May 2021 | 120.30 | 121.50 | 123.20 | 118.70 | 36819 | -1.80% |
| 30 Apr 2021 | 122.50 | 123.95 | 124.45 | 120.05 | 61796 | -1.17% |
| 29 Apr 2021 | 123.95 | 125.95 | 126.00 | 123.00 | 26449 | -0.64% |
| 28 Apr 2021 | 124.75 | 123.65 | 126.95 | 123.65 | 24725 | 0.00% |
| 27 Apr 2021 | 124.75 | 128.00 | 128.00 | 122.00 | 49359 | -0.60% |
| 26 Apr 2021 | 125.50 | 123.15 | 127.00 | 123.15 | 61352 | 0.72% |
| 23 Apr 2021 | 124.60 | 125.00 | 128.00 | 122.90 | 51114 | -0.72% |
| 22 Apr 2021 | 125.50 | 125.00 | 128.25 | 124.60 | 33693 | 0.72% |
| 20 Apr 2021 | 124.60 | 131.40 | 132.95 | 121.35 | 40966 | -1.93% |
| 19 Apr 2021 | 127.05 | 129.70 | 129.70 | 123.00 | 35230 | -4.26% |
| 16 Apr 2021 | 132.70 | 129.00 | 136.50 | 122.00 | 123801 | 3.03% |
| 15 Apr 2021 | 128.80 | 131.10 | 134.35 | 127.00 | 52372 | -4.27% |
| 13 Apr 2021 | 134.55 | 136.65 | 138.80 | 133.65 | 31965 | 1.09% |
| 12 Apr 2021 | 133.10 | 140.05 | 140.15 | 130.05 | 126969 | -5.40% |
| 09 Apr 2021 | 140.70 | 141.95 | 143.80 | 138.85 | 75641 | -1.71% |
| 08 Apr 2021 | 143.15 | 150.20 | 153.70 | 140.65 | 124852 | -4.09% |
| 07 Apr 2021 | 149.25 | 152.35 | 154.25 | 144.50 | 185080 | -2.61% |
| 06 Apr 2021 | 153.25 | 140.95 | 163.40 | 134.00 | 894152 | 10.85% |
| 05 Apr 2021 | 138.25 | 133.90 | 140.00 | 131.50 | 385246 | 7.67% |
| 01 Apr 2021 | 128.40 | 134.00 | 135.90 | 126.00 | 63991 | -2.43% |
| 31 Mar 2021 | 131.60 | 122.65 | 134.00 | 122.05 | 184863 | 5.75% |
| 30 Mar 2021 | 124.45 | 131.85 | 132.75 | 122.15 | 54599 | -0.36% |
| 26 Mar 2021 | 124.90 | 128.30 | 134.90 | 123.25 | 70534 | -2.65% |
| 25 Mar 2021 | 128.30 | 124.50 | 132.70 | 122.00 | 110550 | 1.66% |
| 24 Mar 2021 | 126.20 | 135.85 | 136.00 | 123.35 | 103672 | -7.82% |
| 23 Mar 2021 | 136.90 | 137.90 | 139.20 | 134.00 | 53643 | 0.07% |
| 22 Mar 2021 | 136.80 | 132.65 | 144.00 | 132.55 | 125882 | 3.13% |
| 19 Mar 2021 | 132.65 | 131.00 | 137.50 | 123.40 | 127247 | 1.26% |
| 18 Mar 2021 | 131.00 | 137.00 | 143.95 | 129.55 | 285845 | -2.67% |
| 17 Mar 2021 | 134.60 | 143.90 | 143.90 | 133.15 | 317066 | -6.43% |
| 16 Mar 2021 | 143.85 | 127.50 | 150.00 | 125.50 | 1893478 | 15.08% |
| 15 Mar 2021 | 125.00 | 123.70 | 130.00 | 122.55 | 215068 | 5.71% |
| 12 Mar 2021 | 118.25 | 120.20 | 121.35 | 117.00 | 74432 | -0.55% |
| 10 Mar 2021 | 118.90 | 115.50 | 121.00 | 114.00 | 175451 | 5.45% |
| 09 Mar 2021 | 112.75 | 116.65 | 117.15 | 112.00 | 51519 | -1.53% |
| 08 Mar 2021 | 114.50 | 117.90 | 118.00 | 113.05 | 39704 | -0.99% |
| 05 Mar 2021 | 115.65 | 115.35 | 118.50 | 115.00 | 76676 | 0.26% |
| 04 Mar 2021 | 115.35 | 117.50 | 119.85 | 114.10 | 93858 | -2.66% |
| 03 Mar 2021 | 118.50 | 121.90 | 121.90 | 116.20 | 83990 | -1.17% |
| 02 Mar 2021 | 119.90 | 119.00 | 121.00 | 115.65 | 129586 | 2.39% |
| 01 Mar 2021 | 117.10 | 117.50 | 120.00 | 115.15 | 73519 | -0.17% |
| 26 Feb 2021 | 117.30 | 115.90 | 119.00 | 110.30 | 190136 | 1.78% |
| 25 Feb 2021 | 115.25 | 116.90 | 117.40 | 114.30 | 163019 | -0.09% |
| 24 Feb 2021 | 115.35 | 114.50 | 118.00 | 114.00 | 81803 | 1.14% |
| 23 Feb 2021 | 114.05 | 108.10 | 114.80 | 107.10 | 297813 | 5.50% |
| 22 Feb 2021 | 108.10 | 108.00 | 110.50 | 105.70 | 232674 | 3.54% |
| 19 Feb 2021 | 104.40 | 104.65 | 108.85 | 103.25 | 195105 | -0.24% |
| 18 Feb 2021 | 104.65 | 101.90 | 106.20 | 100.40 | 163750 | 3.67% |
| 17 Feb 2021 | 100.95 | 99.00 | 102.00 | 98.25 | 81884 | 1.76% |
| 16 Feb 2021 | 99.20 | 99.85 | 101.20 | 98.50 | 49853 | -0.45% |
| 15 Feb 2021 | 99.65 | 100.95 | 102.20 | 98.45 | 86125 | -0.40% |
| 12 Feb 2021 | 100.05 | 102.45 | 104.85 | 99.00 | 197222 | -1.23% |
| 11 Feb 2021 | 101.30 | 101.35 | 102.00 | 100.30 | 49512 | 1.30% |
| 10 Feb 2021 | 100.00 | 100.90 | 101.50 | 98.25 | 42711 | -0.45% |
| 09 Feb 2021 | 100.45 | 98.05 | 102.50 | 98.05 | 92464 | 2.14% |
| 08 Feb 2021 | 98.35 | 97.05 | 100.50 | 97.05 | 74126 | 1.50% |
| 05 Feb 2021 | 96.90 | 103.00 | 103.35 | 93.60 | 655377 | -5.19% |
| 04 Feb 2021 | 102.20 | 103.80 | 104.00 | 101.50 | 33276 | -1.02% |
| 03 Feb 2021 | 103.25 | 100.50 | 104.40 | 100.50 | 61062 | 1.72% |
| 02 Feb 2021 | 101.50 | 104.75 | 105.80 | 101.25 | 74188 | -1.79% |
| 01 Feb 2021 | 103.35 | 103.80 | 104.50 | 100.60 | 108841 | 1.77% |
| 29 Jan 2021 | 101.55 | 102.00 | 102.90 | 100.25 | 41258 | 0.49% |
| 28 Jan 2021 | 101.05 | 98.00 | 102.00 | 96.15 | 72955 | 1.71% |
| 27 Jan 2021 | 99.35 | 98.05 | 100.80 | 97.50 | 42028 | 1.33% |
| 25 Jan 2021 | 98.05 | 102.00 | 102.45 | 95.55 | 60605 | -3.26% |
| 22 Jan 2021 | 101.35 | 100.45 | 102.00 | 99.10 | 54296 | 0.85% |
| 21 Jan 2021 | 100.50 | 105.40 | 105.45 | 100.10 | 69756 | -3.46% |
| 20 Jan 2021 | 104.10 | 97.90 | 105.20 | 97.90 | 151905 | 6.44% |
| 19 Jan 2021 | 97.80 | 94.05 | 98.95 | 94.05 | 79280 | 4.54% |
| 18 Jan 2021 | 93.55 | 98.00 | 98.40 | 93.10 | 161822 | -4.39% |
| 15 Jan 2021 | 97.85 | 99.50 | 100.90 | 96.15 | 71283 | -2.39% |
| 14 Jan 2021 | 100.25 | 102.50 | 102.70 | 99.70 | 64793 | -1.91% |
| 13 Jan 2021 | 102.20 | 104.85 | 104.85 | 100.50 | 79513 | -1.73% |
| 12 Jan 2021 | 104.00 | 103.95 | 105.50 | 102.75 | 60758 | -0.34% |
| 11 Jan 2021 | 104.35 | 105.90 | 105.90 | 103.00 | 63425 | 0.43% |
| 08 Jan 2021 | 103.90 | 104.55 | 105.00 | 103.20 | 70041 | 1.17% |
| 07 Jan 2021 | 102.70 | 107.50 | 109.00 | 102.15 | 213380 | -1.82% |
| 06 Jan 2021 | 104.60 | 105.25 | 107.25 | 103.50 | 121564 | 0.00% |
| 05 Jan 2021 | 104.60 | 107.00 | 109.15 | 104.00 | 188481 | -2.56% |
| 04 Jan 2021 | 107.35 | 108.30 | 110.70 | 104.30 | 157519 | -0.83% |
| 01 Jan 2021 | 108.25 | 112.25 | 112.50 | 108.00 | 203559 | -5.04% |
| 31 Dec 2020 | 114.00 | 104.45 | 119.45 | 101.60 | 1669541 | 10.36% |
| 30 Dec 2020 | 103.30 | 105.45 | 105.90 | 102.65 | 44691 | -1.29% |
| 29 Dec 2020 | 104.65 | 104.00 | 107.45 | 100.40 | 477945 | 1.60% |
| 28 Dec 2020 | 103.00 | 102.70 | 106.00 | 99.35 | 85530 | 2.18% |
| 24 Dec 2020 | 100.80 | 99.90 | 102.70 | 98.20 | 48588 | 2.54% |
| 23 Dec 2020 | 98.30 | 94.40 | 100.90 | 94.40 | 68700 | 2.40% |
| 22 Dec 2020 | 96.00 | 95.00 | 97.00 | 87.00 | 104207 | 1.69% |
| 21 Dec 2020 | 94.40 | 103.00 | 104.70 | 92.00 | 118745 | -8.75% |
| 18 Dec 2020 | 103.45 | 103.10 | 105.00 | 101.75 | 32442 | -0.19% |
| 17 Dec 2020 | 103.65 | 104.85 | 105.90 | 103.50 | 47082 | -1.14% |
| 16 Dec 2020 | 104.85 | 103.30 | 109.55 | 103.30 | 160405 | 1.26% |
| 15 Dec 2020 | 103.55 | 103.00 | 106.25 | 103.00 | 34815 | -1.33% |
| 14 Dec 2020 | 104.95 | 104.00 | 107.95 | 102.25 | 102376 | 1.40% |
| 11 Dec 2020 | 103.50 | 109.00 | 110.55 | 102.50 | 193798 | -0.48% |
| 10 Dec 2020 | 104.00 | 104.50 | 107.50 | 102.10 | 53073 | -1.89% |
| 09 Dec 2020 | 106.00 | 108.60 | 108.60 | 104.30 | 78674 | -2.39% |
| 08 Dec 2020 | 108.60 | 109.00 | 112.45 | 103.55 | 188917 | 0.74% |
| 07 Dec 2020 | 107.80 | 112.30 | 116.45 | 106.20 | 883967 | 10.17% |
| 04 Dec 2020 | 97.85 | 91.60 | 99.85 | 91.00 | 258869 | 7.76% |
| 03 Dec 2020 | 90.80 | 91.75 | 92.25 | 89.65 | 85962 | -0.77% |
| 02 Dec 2020 | 91.50 | 91.60 | 93.40 | 91.00 | 79297 | -0.05% |
| 01 Dec 2020 | 91.55 | 94.00 | 95.65 | 91.00 | 74092 | -0.65% |
| 27 Nov 2020 | 92.15 | 91.15 | 93.00 | 90.65 | 25118 | 0.60% |
| 26 Nov 2020 | 91.60 | 92.00 | 93.60 | 90.55 | 40560 | -0.54% |
| 25 Nov 2020 | 92.10 | 93.05 | 96.25 | 91.60 | 25419 | -1.97% |
| 24 Nov 2020 | 93.95 | 95.45 | 96.95 | 93.35 | 59588 | -1.57% |
| 23 Nov 2020 | 95.45 | 95.95 | 97.00 | 93.05 | 46511 | 1.01% |
| 20 Nov 2020 | 94.50 | 92.95 | 96.95 | 90.05 | 77270 | 2.49% |
| 19 Nov 2020 | 92.20 | 93.10 | 100.25 | 91.00 | 608323 | 1.15% |
| 18 Nov 2020 | 91.15 | 83.40 | 91.15 | 83.00 | 184899 | 9.95% |
| 17 Nov 2020 | 82.90 | 78.10 | 84.90 | 78.10 | 2437948 | 5.20% |
| 14 Nov 2020 | 78.80 | 83.00 | 83.00 | 77.50 | 35020 | -1.68% |
| 13 Nov 2020 | 80.15 | 80.10 | 81.95 | 78.60 | 31637 | -0.74% |
| 12 Nov 2020 | 80.75 | 77.60 | 82.00 | 77.60 | 44454 | 3.39% |
| 11 Nov 2020 | 78.10 | 77.55 | 81.45 | 77.55 | 41712 | -2.01% |
| 10 Nov 2020 | 79.70 | 78.00 | 81.50 | 77.20 | 61566 | 2.71% |
| 09 Nov 2020 | 77.60 | 78.90 | 79.40 | 77.00 | 49185 | 0.19% |
| 06 Nov 2020 | 77.45 | 80.70 | 80.70 | 77.00 | 68191 | -2.09% |
| 05 Nov 2020 | 79.10 | 79.75 | 80.45 | 78.20 | 12816 | 0.13% |
| 04 Nov 2020 | 79.00 | 77.45 | 82.00 | 76.30 | 44593 | 2.33% |
| 03 Nov 2020 | 77.20 | 76.95 | 79.00 | 76.00 | 49186 | -1.28% |
| 02 Nov 2020 | 78.20 | 80.30 | 80.55 | 77.10 | 11815 | -1.57% |
| 30 Oct 2020 | 79.45 | 74.20 | 82.00 | 74.20 | 36851 | 5.79% |
| 29 Oct 2020 | 75.10 | 74.15 | 75.85 | 74.15 | 21457 | -0.60% |
| 28 Oct 2020 | 75.55 | 76.35 | 78.65 | 75.00 | 31059 | -2.70% |
| 27 Oct 2020 | 77.65 | 76.00 | 78.90 | 76.00 | 15484 | 0.65% |
| 26 Oct 2020 | 77.15 | 79.90 | 80.50 | 75.00 | 45065 | -1.03% |
| 23 Oct 2020 | 77.95 | 80.00 | 80.50 | 76.35 | 47320 | -2.99% |
| 22 Oct 2020 | 80.35 | 80.10 | 82.10 | 78.55 | 34897 | 2.36% |
| 21 Oct 2020 | 78.50 | 76.95 | 80.00 | 75.60 | 25603 | 3.15% |
| 20 Oct 2020 | 76.10 | 77.65 | 77.65 | 75.00 | 26074 | -0.59% |
| 19 Oct 2020 | 76.55 | 80.00 | 80.00 | 74.50 | 27506 | 0.33% |
| 16 Oct 2020 | 76.30 | 73.85 | 77.50 | 73.85 | 20619 | 2.01% |
| 15 Oct 2020 | 74.80 | 78.80 | 79.85 | 71.70 | 66035 | -3.23% |
| 14 Oct 2020 | 77.30 | 80.65 | 80.65 | 77.10 | 19202 | -1.59% |
| 13 Oct 2020 | 78.55 | 78.35 | 80.65 | 77.10 | 22255 | 0.32% |
| 12 Oct 2020 | 78.30 | 82.50 | 83.70 | 77.40 | 33809 | -5.09% |
| 09 Oct 2020 | 82.50 | 83.00 | 85.45 | 81.35 | 55131 | -0.42% |
| 08 Oct 2020 | 82.85 | 83.05 | 90.00 | 81.40 | 92232 | -0.24% |
| 07 Oct 2020 | 83.05 | 81.05 | 84.55 | 81.05 | 102439 | 3.10% |
| 06 Oct 2020 | 80.55 | 78.90 | 80.55 | 77.00 | 67851 | 4.95% |
| 05 Oct 2020 | 76.75 | 74.95 | 76.90 | 71.40 | 58629 | 4.78% |
| 01 Oct 2020 | 73.25 | 73.60 | 74.00 | 72.10 | 19146 | 0.27% |
| 30 Sep 2020 | 73.05 | 74.95 | 74.95 | 72.25 | 16528 | -2.54% |
| 29 Sep 2020 | 74.95 | 72.70 | 75.15 | 71.45 | 57063 | 2.95% |
| 28 Sep 2020 | 72.80 | 73.00 | 73.80 | 70.50 | 44352 | 2.25% |
| 25 Sep 2020 | 71.20 | 68.00 | 71.20 | 67.30 | 90299 | 4.94% |
| 24 Sep 2020 | 67.85 | 71.15 | 71.15 | 67.60 | 61469 | -4.64% |
| 23 Sep 2020 | 71.15 | 71.45 | 73.20 | 70.50 | 30786 | -0.42% |
| 22 Sep 2020 | 71.45 | 71.50 | 73.00 | 68.90 | 65581 | -1.45% |
| 21 Sep 2020 | 72.50 | 74.00 | 76.40 | 71.00 | 72816 | -0.68% |
| 18 Sep 2020 | 73.00 | 74.20 | 74.70 | 72.10 | 40392 | 0.62% |
| 17 Sep 2020 | 72.55 | 74.00 | 74.85 | 71.65 | 38304 | -1.96% |
| 16 Sep 2020 | 74.00 | 75.45 | 75.75 | 73.20 | 51373 | -1.00% |
| 15 Sep 2020 | 74.75 | 75.10 | 75.40 | 74.55 | 17783 | -0.27% |
| 14 Sep 2020 | 74.95 | 75.90 | 76.40 | 74.60 | 83107 | 0.94% |
| 11 Sep 2020 | 74.25 | 76.00 | 76.70 | 74.00 | 31135 | -1.39% |
| 10 Sep 2020 | 75.30 | 73.60 | 77.25 | 72.60 | 45016 | 2.31% |
| 09 Sep 2020 | 73.60 | 74.15 | 74.95 | 71.85 | 53481 | -2.65% |
| 08 Sep 2020 | 75.60 | 76.50 | 76.50 | 74.55 | 17493 | 0.20% |
| 07 Sep 2020 | 75.45 | 75.45 | 78.90 | 74.30 | 28441 | -1.37% |
| 04 Sep 2020 | 76.50 | 76.75 | 78.10 | 75.20 | 31968 | -0.65% |
| 03 Sep 2020 | 77.00 | 77.40 | 79.65 | 76.65 | 43731 | -2.10% |
| 02 Sep 2020 | 78.65 | 77.00 | 79.85 | 75.70 | 50954 | 1.22% |
| 01 Sep 2020 | 77.70 | 80.25 | 81.05 | 77.05 | 64204 | -4.19% |
| 31 Aug 2020 | 81.10 | 85.25 | 86.40 | 81.10 | 52232 | -4.98% |
| 28 Aug 2020 | 85.35 | 89.90 | 89.90 | 85.00 | 100638 | -2.57% |
| 27 Aug 2020 | 87.60 | 85.00 | 89.25 | 84.50 | 116195 | 3.06% |
| 26 Aug 2020 | 85.00 | 82.45 | 85.40 | 81.20 | 113202 | 4.49% |
| 25 Aug 2020 | 81.35 | 82.45 | 83.80 | 80.10 | 68577 | -0.18% |
| 24 Aug 2020 | 81.50 | 83.50 | 83.50 | 81.00 | 79937 | 0.43% |
| 21 Aug 2020 | 81.15 | 84.40 | 84.90 | 80.15 | 93736 | -3.45% |
| 20 Aug 2020 | 84.05 | 81.05 | 84.05 | 79.00 | 172091 | 5.00% |
| 19 Aug 2020 | 80.05 | 80.50 | 81.95 | 79.00 | 54565 | -0.68% |
| 18 Aug 2020 | 80.60 | 80.10 | 82.50 | 77.00 | 75782 | 0.25% |
| 17 Aug 2020 | 80.40 | 80.00 | 82.45 | 79.00 | 122761 | 2.36% |
| 14 Aug 2020 | 78.55 | 84.50 | 84.50 | 77.65 | 350776 | -3.86% |
| 13 Aug 2020 | 81.70 | 78.00 | 81.70 | 78.00 | 314292 | 9.96% |
| 12 Aug 2020 | 74.30 | 66.30 | 74.30 | 62.90 | 369214 | 9.99% |
| 11 Aug 2020 | 67.55 | 61.40 | 67.80 | 61.40 | 165652 | 9.57% |
| 10 Aug 2020 | 61.65 | 61.20 | 63.30 | 61.05 | 50869 | 0.74% |
| 07 Aug 2020 | 61.20 | 60.45 | 61.75 | 60.45 | 33384 | 1.24% |
| 06 Aug 2020 | 60.45 | 59.75 | 61.75 | 59.75 | 20039 | 1.17% |
| 05 Aug 2020 | 59.75 | 60.00 | 62.20 | 58.15 | 49358 | 0.67% |
| 04 Aug 2020 | 59.35 | 56.30 | 59.45 | 56.30 | 38407 | 4.77% |
| 03 Aug 2020 | 56.65 | 60.40 | 60.40 | 56.35 | 116332 | -4.47% |
| 31 Jul 2020 | 59.30 | 60.50 | 61.15 | 58.65 | 19644 | -1.98% |
| 30 Jul 2020 | 60.50 | 61.60 | 62.10 | 59.90 | 48600 | -1.87% |
| 29 Jul 2020 | 61.65 | 60.40 | 62.50 | 60.00 | 57273 | 0.49% |
| 28 Jul 2020 | 61.35 | 59.60 | 62.00 | 58.00 | 30383 | 2.34% |
| 27 Jul 2020 | 59.95 | 61.65 | 62.55 | 59.50 | 16462 | -2.68% |
| 24 Jul 2020 | 61.60 | 62.90 | 62.90 | 60.10 | 31785 | -0.32% |
| 23 Jul 2020 | 61.80 | 61.50 | 64.60 | 61.40 | 26798 | -0.88% |
| 22 Jul 2020 | 62.35 | 63.45 | 63.90 | 61.05 | 31533 | -0.32% |
| 21 Jul 2020 | 62.55 | 63.00 | 64.85 | 61.30 | 47635 | 0.64% |
| 20 Jul 2020 | 62.15 | 64.90 | 64.90 | 61.30 | 31388 | 0.16% |
| 17 Jul 2020 | 62.05 | 62.20 | 63.80 | 61.10 | 44472 | 1.80% |
| 16 Jul 2020 | 60.95 | 62.25 | 64.80 | 59.80 | 68857 | -3.10% |
| 15 Jul 2020 | 62.90 | 66.95 | 66.95 | 62.25 | 27418 | -1.72% |
| 14 Jul 2020 | 64.00 | 64.75 | 64.75 | 61.50 | 54461 | 0.23% |
| 13 Jul 2020 | 63.85 | 67.90 | 67.90 | 63.15 | 20726 | -2.00% |
| 10 Jul 2020 | 65.15 | 67.00 | 68.70 | 64.60 | 69148 | -4.19% |
| 09 Jul 2020 | 68.00 | 72.00 | 73.55 | 67.50 | 69360 | -3.89% |
| 08 Jul 2020 | 70.75 | 72.00 | 74.95 | 70.05 | 149088 | -0.91% |
| 07 Jul 2020 | 71.40 | 68.90 | 71.40 | 68.90 | 81121 | 5.00% |
| 06 Jul 2020 | 68.00 | 66.20 | 68.00 | 65.95 | 154532 | 4.94% |
| 03 Jul 2020 | 64.80 | 63.85 | 64.80 | 63.20 | 71879 | 4.94% |
| 02 Jul 2020 | 61.75 | 61.45 | 61.75 | 56.50 | 48981 | 4.93% |
| 01 Jul 2020 | 58.85 | 59.20 | 61.90 | 56.35 | 26484 | -0.59% |
| 30 Jun 2020 | 59.20 | 61.45 | 62.80 | 57.90 | 43253 | -2.79% |
| 29 Jun 2020 | 60.90 | 64.00 | 64.00 | 60.80 | 26570 | -4.84% |
| 26 Jun 2020 | 64.00 | 64.40 | 66.50 | 62.00 | 88163 | 0.08% |
| 25 Jun 2020 | 63.95 | 69.85 | 69.85 | 63.95 | 97731 | -4.98% |
| 24 Jun 2020 | 67.30 | 64.90 | 69.45 | 64.10 | 295371 | 6.57% |
| 23 Jun 2020 | 63.15 | 63.15 | 63.15 | 57.70 | 251863 | 9.92% |
| 22 Jun 2020 | 57.45 | 57.45 | 57.45 | 56.15 | 60877 | 9.95% |
| 19 Jun 2020 | 52.25 | 51.15 | 53.50 | 50.75 | 322326 | 2.35% |
| 18 Jun 2020 | 51.05 | 51.85 | 51.95 | 50.10 | 41932 | -0.68% |
| 17 Jun 2020 | 51.40 | 52.00 | 52.70 | 50.40 | 33322 | -0.96% |
| 16 Jun 2020 | 51.90 | 51.35 | 54.00 | 49.95 | 156571 | 2.06% |
| 15 Jun 2020 | 50.85 | 48.50 | 51.80 | 47.25 | 170826 | 5.83% |
| 12 Jun 2020 | 48.05 | 45.60 | 48.40 | 45.60 | 51388 | -2.14% |
| 11 Jun 2020 | 49.10 | 50.50 | 51.05 | 49.00 | 39420 | -1.80% |
| 10 Jun 2020 | 50.00 | 50.15 | 50.40 | 48.50 | 144198 | -0.30% |
| 09 Jun 2020 | 50.15 | 50.75 | 51.00 | 48.70 | 79642 | 0.20% |
| 08 Jun 2020 | 50.05 | 51.60 | 51.60 | 48.50 | 165150 | 0.70% |
| 05 Jun 2020 | 49.70 | 46.50 | 50.35 | 46.00 | 150854 | 4.63% |
| 04 Jun 2020 | 47.50 | 50.00 | 50.00 | 46.50 | 62026 | -3.36% |
| 03 Jun 2020 | 49.15 | 53.35 | 54.00 | 49.00 | 175748 | -3.34% |
| 02 Jun 2020 | 50.85 | 51.90 | 51.90 | 47.90 | 105916 | 4.31% |
| 01 Jun 2020 | 48.75 | 45.75 | 48.95 | 45.70 | 117196 | 9.55% |
| 29 May 2020 | 44.50 | 41.80 | 45.05 | 41.80 | 110252 | 4.46% |
| 28 May 2020 | 42.60 | 41.35 | 45.00 | 41.35 | 95107 | 3.90% |
| 27 May 2020 | 41.00 | 41.30 | 41.45 | 40.60 | 17165 | 1.23% |
| 26 May 2020 | 40.50 | 40.30 | 41.35 | 40.25 | 20489 | 0.50% |
| 22 May 2020 | 40.30 | 40.50 | 41.00 | 40.20 | 14441 | -0.62% |
| 21 May 2020 | 40.55 | 40.05 | 41.20 | 40.05 | 26651 | -0.61% |
| 20 May 2020 | 40.80 | 41.55 | 41.75 | 40.55 | 25396 | 0.12% |
| 19 May 2020 | 40.75 | 40.10 | 41.50 | 39.00 | 34181 | 1.24% |
| 18 May 2020 | 40.25 | 41.05 | 42.75 | 40.00 | 47053 | -2.54% |
| 15 May 2020 | 41.30 | 42.45 | 44.45 | 40.75 | 68194 | -1.67% |
| 14 May 2020 | 42.00 | 42.70 | 42.75 | 41.35 | 28012 | -2.44% |
| 13 May 2020 | 43.05 | 45.95 | 45.95 | 40.05 | 132158 | 1.89% |
| 12 May 2020 | 42.25 | 40.65 | 43.25 | 40.00 | 46514 | 0.24% |
| 11 May 2020 | 42.15 | 40.50 | 43.00 | 40.50 | 70314 | 3.31% |
| 08 May 2020 | 40.80 | 41.35 | 42.50 | 40.55 | 27977 | -2.97% |
| 07 May 2020 | 42.05 | 41.20 | 42.70 | 41.20 | 20181 | 0.60% |
| 06 May 2020 | 41.80 | 41.35 | 42.90 | 41.30 | 20489 | -0.48% |
| 05 May 2020 | 42.00 | 42.25 | 43.50 | 41.20 | 44841 | 0.60% |
| 04 May 2020 | 41.75 | 42.30 | 42.70 | 39.00 | 86715 | -1.30% |
| 30 Apr 2020 | 42.30 | 44.00 | 45.35 | 42.05 | 229574 | -3.86% |
| 29 Apr 2020 | 44.00 | 45.45 | 46.00 | 43.55 | 117532 | 0.92% |
| 28 Apr 2020 | 43.60 | 46.40 | 46.45 | 43.10 | 39903 | -1.91% |
| 27 Apr 2020 | 44.45 | 44.30 | 45.05 | 43.75 | 37050 | 1.48% |
| 24 Apr 2020 | 43.80 | 44.50 | 45.10 | 43.30 | 45664 | -1.79% |
| 23 Apr 2020 | 44.60 | 46.70 | 46.70 | 43.85 | 95302 | -0.78% |
| 22 Apr 2020 | 44.95 | 45.00 | 47.20 | 43.00 | 178173 | -0.22% |
| 21 Apr 2020 | 45.05 | 47.00 | 47.60 | 44.90 | 159299 | -4.15% |
| 20 Apr 2020 | 47.00 | 47.60 | 51.60 | 46.60 | 610166 | -0.11% |
| 17 Apr 2020 | 47.05 | 49.80 | 49.80 | 46.60 | 216529 | 0.00% |
| 16 Apr 2020 | 47.05 | 47.15 | 48.25 | 46.50 | 64521 | 0.00% |
| 15 Apr 2020 | 47.05 | 51.45 | 51.45 | 46.80 | 83221 | -1.67% |
| 13 Apr 2020 | 47.85 | 49.00 | 49.00 | 47.60 | 97314 | -2.55% |
| 09 Apr 2020 | 49.10 | 52.00 | 52.00 | 48.75 | 131091 | -1.70% |
| 08 Apr 2020 | 49.95 | 52.90 | 52.90 | 49.10 | 69042 | -0.10% |
| 07 Apr 2020 | 50.00 | 53.50 | 53.50 | 49.00 | 121637 | 0.30% |
| 03 Apr 2020 | 49.85 | 50.05 | 53.20 | 49.00 | 77088 | -0.20% |
| 01 Apr 2020 | 49.95 | 52.00 | 52.00 | 49.75 | 44305 | 0.30% |
| 31 Mar 2020 | 49.80 | 56.50 | 56.50 | 49.00 | 88105 | -3.39% |
| 30 Mar 2020 | 51.55 | 52.05 | 53.95 | 50.00 | 77301 | -0.96% |
| 27 Mar 2020 | 52.05 | 52.00 | 52.05 | 45.50 | 347114 | 9.93% |
| 26 Mar 2020 | 47.35 | 44.65 | 49.00 | 44.50 | 155067 | 6.29% |
| 25 Mar 2020 | 44.55 | 49.00 | 49.00 | 44.00 | 82311 | -4.71% |
| 24 Mar 2020 | 46.75 | 55.00 | 55.00 | 45.05 | 51339 | -6.59% |
| 23 Mar 2020 | 50.05 | 50.00 | 55.00 | 49.50 | 36944 | -9.00% |
| 20 Mar 2020 | 55.00 | 54.30 | 58.00 | 54.05 | 164031 | 1.85% |
| 19 Mar 2020 | 54.00 | 56.10 | 60.25 | 52.00 | 125531 | -12.90% |
| 18 Mar 2020 | 62.00 | 62.60 | 71.50 | 57.55 | 210947 | -2.21% |
| 17 Mar 2020 | 63.40 | 73.25 | 73.30 | 61.10 | 109375 | -13.62% |
| 16 Mar 2020 | 73.40 | 76.40 | 86.60 | 72.05 | 64088 | -3.93% |
| 13 Mar 2020 | 76.40 | 80.50 | 80.50 | 68.00 | 103302 | -7.67% |
| 12 Mar 2020 | 82.75 | 80.85 | 84.95 | 80.00 | 83134 | -6.34% |
| 11 Mar 2020 | 88.35 | 88.05 | 89.55 | 87.30 | 39741 | 0.63% |
| 09 Mar 2020 | 87.80 | 88.75 | 89.80 | 86.85 | 53434 | -1.29% |
| 06 Mar 2020 | 88.95 | 90.00 | 92.00 | 85.65 | 35224 | -2.79% |
| 05 Mar 2020 | 91.50 | 93.75 | 95.90 | 89.10 | 304629 | -0.54% |
| 04 Mar 2020 | 92.00 | 100.20 | 100.20 | 90.55 | 207693 | -6.03% |
| 03 Mar 2020 | 97.90 | 101.85 | 101.85 | 97.05 | 70249 | -2.10% |
| 02 Mar 2020 | 100.00 | 102.90 | 102.90 | 98.10 | 73761 | -2.01% |
| 28 Feb 2020 | 102.05 | 100.00 | 103.20 | 97.05 | 105877 | -0.24% |
| 27 Feb 2020 | 102.30 | 101.90 | 103.30 | 100.00 | 55717 | 0.24% |
| 26 Feb 2020 | 102.05 | 102.10 | 103.65 | 100.05 | 37163 | -1.02% |
| 25 Feb 2020 | 103.10 | 103.10 | 103.80 | 102.65 | 30231 | 0.68% |
| 24 Feb 2020 | 102.40 | 103.05 | 104.50 | 102.15 | 27836 | -0.63% |
| 20 Feb 2020 | 103.05 | 104.30 | 106.00 | 102.50 | 29216 | -1.90% |
| 19 Feb 2020 | 105.05 | 106.00 | 106.65 | 104.30 | 54617 | -0.43% |
| 18 Feb 2020 | 105.50 | 106.00 | 106.80 | 103.50 | 25258 | -0.47% |
| 17 Feb 2020 | 106.00 | 108.95 | 109.00 | 103.00 | 42231 | -1.99% |
| 14 Feb 2020 | 108.15 | 108.30 | 109.95 | 106.20 | 21067 | -0.14% |
| 13 Feb 2020 | 108.30 | 104.80 | 125.80 | 104.30 | 108650 | 3.29% |
| 12 Feb 2020 | 104.85 | 107.35 | 109.00 | 103.75 | 42092 | 1.70% |
| 11 Feb 2020 | 103.10 | 102.95 | 104.10 | 101.15 | 37813 | 0.78% |
| 10 Feb 2020 | 102.30 | 105.95 | 105.95 | 101.00 | 25560 | -2.62% |
| 07 Feb 2020 | 105.05 | 106.90 | 106.90 | 102.90 | 16901 | -0.14% |
| 06 Feb 2020 | 105.20 | 104.30 | 106.70 | 102.80 | 11101 | 1.20% |
| 05 Feb 2020 | 103.95 | 104.40 | 105.00 | 102.55 | 15364 | 0.19% |
| 04 Feb 2020 | 103.75 | 104.85 | 106.00 | 102.60 | 20448 | -1.05% |
| 03 Feb 2020 | 104.85 | 104.40 | 108.00 | 101.20 | 42784 | -2.60% |
| 01 Feb 2020 | 107.65 | 113.90 | 114.60 | 104.50 | 149128 | -3.37% |
| 31 Jan 2020 | 111.40 | 112.45 | 113.00 | 109.05 | 32058 | 0.00% |
| 30 Jan 2020 | 111.40 | 114.00 | 114.00 | 111.20 | 37343 | -2.88% |
| 29 Jan 2020 | 114.70 | 115.00 | 115.35 | 110.70 | 20580 | 1.68% |
| 28 Jan 2020 | 112.80 | 115.10 | 116.15 | 111.55 | 21084 | -1.87% |
| 27 Jan 2020 | 114.95 | 117.60 | 119.00 | 114.70 | 30316 | -1.42% |
| 24 Jan 2020 | 116.60 | 114.60 | 117.30 | 109.70 | 33676 | 4.39% |
| 23 Jan 2020 | 111.70 | 111.80 | 114.95 | 111.00 | 26205 | -0.76% |
| 22 Jan 2020 | 112.55 | 115.75 | 118.25 | 110.50 | 22976 | -3.14% |
| 21 Jan 2020 | 116.20 | 116.65 | 117.45 | 114.95 | 30524 | -0.43% |
| 20 Jan 2020 | 116.70 | 118.80 | 118.80 | 114.40 | 39229 | 1.21% |
| 17 Jan 2020 | 115.30 | 116.95 | 117.00 | 113.60 | 25709 | 0.52% |
| 16 Jan 2020 | 114.70 | 114.50 | 116.00 | 113.00 | 26774 | 0.88% |
| 15 Jan 2020 | 113.70 | 112.95 | 115.00 | 111.50 | 52657 | 1.07% |
| 14 Jan 2020 | 112.50 | 114.00 | 115.55 | 110.55 | 57014 | -0.79% |
| 13 Jan 2020 | 113.40 | 109.10 | 114.45 | 107.55 | 48614 | 4.95% |
| 10 Jan 2020 | 108.05 | 108.50 | 115.00 | 107.05 | 86941 | 3.94% |
| 09 Jan 2020 | 103.95 | 104.60 | 106.20 | 103.10 | 30727 | 0.78% |
| 08 Jan 2020 | 103.15 | 103.25 | 105.00 | 102.00 | 17591 | -2.55% |
| 07 Jan 2020 | 105.85 | 103.65 | 106.00 | 102.55 | 16607 | 3.67% |
| 06 Jan 2020 | 102.10 | 107.40 | 107.40 | 101.10 | 24514 | -3.54% |
| 03 Jan 2020 | 105.85 | 104.05 | 106.95 | 103.05 | 27172 | 1.29% |
| 02 Jan 2020 | 104.50 | 101.30 | 105.95 | 98.10 | 105917 | 4.81% |
| 01 Jan 2020 | 99.70 | 102.05 | 103.50 | 97.65 | 75553 | -2.25% |
| 31 Dec 2019 | 102.00 | 98.50 | 103.65 | 95.55 | 127712 | 5.97% |
| 30 Dec 2019 | 96.25 | 93.60 | 101.40 | 93.60 | 79611 | 0.68% |
| 27 Dec 2019 | 95.60 | 93.00 | 97.00 | 92.25 | 67496 | 3.52% |
| 26 Dec 2019 | 92.35 | 92.15 | 94.00 | 92.05 | 23982 | -0.48% |
| 24 Dec 2019 | 92.80 | 92.65 | 93.95 | 92.10 | 41895 | -0.05% |
| 23 Dec 2019 | 92.85 | 93.25 | 94.20 | 92.65 | 45539 | -0.43% |
| 20 Dec 2019 | 93.25 | 94.20 | 95.95 | 92.35 | 26287 | -1.58% |
| 19 Dec 2019 | 94.75 | 97.00 | 99.45 | 93.60 | 66180 | -2.87% |
| 18 Dec 2019 | 97.55 | 97.50 | 99.00 | 94.05 | 97004 | 1.25% |
| 17 Dec 2019 | 96.35 | 97.70 | 98.00 | 95.00 | 303861 | 0.78% |
| 16 Dec 2019 | 95.60 | 92.75 | 104.00 | 91.70 | 798332 | 7.05% |
| 13 Dec 2019 | 89.30 | 88.70 | 90.00 | 86.15 | 38935 | 0.73% |
| 12 Dec 2019 | 88.65 | 89.65 | 90.00 | 86.50 | 35301 | -0.62% |
| 11 Dec 2019 | 89.20 | 88.45 | 90.85 | 86.00 | 24759 | 1.13% |
| 10 Dec 2019 | 88.20 | 87.10 | 89.00 | 86.30 | 26855 | 1.67% |
| 09 Dec 2019 | 86.75 | 90.40 | 90.40 | 86.00 | 169028 | -2.03% |
| 06 Dec 2019 | 88.55 | 89.90 | 90.10 | 88.05 | 19118 | -0.95% |
| 05 Dec 2019 | 89.40 | 91.00 | 92.25 | 88.75 | 24947 | -0.94% |
| 04 Dec 2019 | 90.25 | 91.35 | 91.80 | 89.00 | 25378 | 0.00% |
| 03 Dec 2019 | 90.25 | 91.25 | 91.40 | 88.75 | 37892 | 1.69% |
| 02 Dec 2019 | 88.75 | 95.90 | 95.90 | 87.55 | 103307 | -5.03% |
| 29 Nov 2019 | 93.45 | 95.00 | 95.70 | 93.20 | 25031 | -0.64% |
| 28 Nov 2019 | 94.05 | 92.00 | 95.05 | 91.20 | 124619 | 2.06% |
| 27 Nov 2019 | 92.15 | 94.60 | 96.00 | 91.70 | 114259 | -1.81% |
| 26 Nov 2019 | 93.85 | 93.50 | 96.55 | 93.05 | 64214 | 0.86% |
| 25 Nov 2019 | 93.05 | 96.45 | 96.45 | 91.20 | 155642 | -1.64% |
| 22 Nov 2019 | 94.60 | 97.55 | 98.00 | 94.15 | 45610 | -0.99% |
| 21 Nov 2019 | 95.55 | 97.00 | 97.55 | 95.15 | 29785 | -1.14% |
| 20 Nov 2019 | 96.65 | 98.05 | 99.65 | 95.05 | 62563 | -1.43% |
| 19 Nov 2019 | 98.05 | 100.10 | 100.10 | 96.10 | 77815 | -0.96% |
| 18 Nov 2019 | 99.00 | 98.75 | 101.00 | 97.95 | 213639 | 1.07% |
| 15 Nov 2019 | 97.95 | 101.00 | 101.00 | 95.60 | 41441 | 0.05% |
| 14 Nov 2019 | 97.90 | 100.30 | 102.60 | 95.50 | 111990 | -5.82% |
| 13 Nov 2019 | 103.95 | 104.10 | 106.90 | 101.50 | 40119 | -0.24% |
| 11 Nov 2019 | 104.20 | 100.85 | 106.00 | 98.50 | 43216 | 4.57% |
| 08 Nov 2019 | 99.65 | 100.00 | 101.80 | 99.05 | 14529 | -2.11% |
| 07 Nov 2019 | 101.80 | 103.20 | 105.00 | 100.50 | 45677 | 2.11% |
| 06 Nov 2019 | 99.70 | 103.95 | 103.95 | 97.35 | 81483 | -3.90% |
| 05 Nov 2019 | 103.75 | 103.20 | 105.50 | 101.70 | 49708 | 2.52% |
| 04 Nov 2019 | 101.20 | 98.00 | 101.95 | 96.15 | 296351 | 3.95% |
| 01 Nov 2019 | 97.35 | 95.35 | 97.60 | 95.25 | 32394 | 2.42% |
| 31 Oct 2019 | 95.05 | 97.00 | 102.20 | 93.60 | 63376 | -1.86% |
| 30 Oct 2019 | 96.85 | 96.85 | 97.95 | 95.00 | 40927 | 1.73% |
| 29 Oct 2019 | 95.20 | 98.85 | 98.85 | 94.00 | 25786 | 0.21% |
| 27 Oct 2019 | 95.00 | 94.95 | 95.90 | 93.00 | 10183 | 1.82% |
| 25 Oct 2019 | 93.30 | 94.40 | 94.40 | 93.05 | 12640 | 0.11% |
| 24 Oct 2019 | 93.20 | 94.95 | 94.95 | 92.75 | 25391 | -1.01% |
| 23 Oct 2019 | 94.15 | 96.00 | 96.10 | 93.30 | 21990 | -1.52% |
| 22 Oct 2019 | 95.60 | 96.30 | 97.85 | 94.00 | 115892 | -0.73% |
| 18 Oct 2019 | 96.30 | 101.40 | 101.60 | 96.05 | 91014 | -0.98% |
| 17 Oct 2019 | 97.25 | 97.45 | 99.00 | 96.50 | 23586 | 0.36% |
| 16 Oct 2019 | 96.90 | 94.55 | 97.45 | 94.10 | 49774 | 2.05% |
| 15 Oct 2019 | 94.95 | 96.45 | 97.65 | 94.35 | 147226 | -1.40% |
| 14 Oct 2019 | 96.30 | 98.45 | 98.70 | 96.00 | 27440 | -0.21% |
| 11 Oct 2019 | 96.50 | 99.00 | 99.90 | 95.30 | 93522 | -2.43% |
| 10 Oct 2019 | 98.90 | 100.50 | 100.90 | 98.00 | 126514 | -1.59% |
| 09 Oct 2019 | 100.50 | 104.35 | 104.35 | 100.20 | 60531 | -2.76% |
| 07 Oct 2019 | 103.35 | 104.65 | 104.70 | 101.25 | 17593 | 0.24% |
| 04 Oct 2019 | 103.10 | 104.05 | 105.40 | 101.40 | 34272 | 0.15% |
| 03 Oct 2019 | 102.95 | 103.50 | 104.40 | 100.00 | 92096 | -1.67% |
| 01 Oct 2019 | 104.70 | 107.90 | 107.95 | 103.00 | 18839 | -0.38% |
| 30 Sep 2019 | 105.10 | 107.85 | 107.90 | 103.50 | 28640 | -0.14% |
| 27 Sep 2019 | 105.25 | 105.65 | 107.10 | 104.25 | 31661 | -0.38% |
| 26 Sep 2019 | 105.65 | 107.95 | 108.90 | 104.10 | 35541 | -1.72% |
| 25 Sep 2019 | 107.50 | 106.55 | 109.00 | 106.55 | 15751 | -0.78% |
| 24 Sep 2019 | 108.35 | 113.45 | 113.45 | 108.00 | 37363 | -4.54% |
| 23 Sep 2019 | 113.50 | 111.00 | 114.95 | 110.25 | 46180 | 2.16% |
| 20 Sep 2019 | 111.10 | 105.25 | 112.50 | 104.00 | 46890 | 5.76% |
| 19 Sep 2019 | 105.05 | 107.95 | 109.90 | 104.00 | 44802 | -2.69% |
| 18 Sep 2019 | 107.95 | 110.65 | 112.70 | 107.00 | 32413 | -1.10% |
| 17 Sep 2019 | 109.15 | 114.55 | 114.55 | 108.45 | 24858 | -3.11% |
| 16 Sep 2019 | 112.65 | 113.90 | 115.00 | 112.05 | 23878 | -1.18% |
| 13 Sep 2019 | 114.00 | 116.20 | 118.90 | 112.75 | 53469 | 1.02% |
| 12 Sep 2019 | 112.85 | 112.10 | 114.50 | 110.05 | 47790 | 3.58% |
| 11 Sep 2019 | 108.95 | 108.75 | 112.00 | 107.00 | 55511 | 1.40% |
| 09 Sep 2019 | 107.45 | 109.95 | 109.95 | 106.90 | 20601 | -2.10% |
| 06 Sep 2019 | 109.75 | 108.00 | 111.80 | 107.25 | 22119 | 1.15% |
| 05 Sep 2019 | 108.50 | 108.40 | 108.90 | 104.95 | 26371 | -0.32% |
| 04 Sep 2019 | 108.85 | 107.00 | 108.90 | 106.70 | 16293 | 0.79% |
| 03 Sep 2019 | 108.00 | 110.00 | 110.00 | 107.95 | 19865 | -2.83% |
| 30 Aug 2019 | 111.15 | 111.35 | 113.00 | 107.90 | 21754 | 0.45% |
| 29 Aug 2019 | 110.65 | 114.95 | 114.95 | 110.00 | 15212 | -2.21% |
| 28 Aug 2019 | 113.15 | 115.85 | 116.40 | 112.45 | 20724 | -1.57% |
| 27 Aug 2019 | 114.95 | 110.00 | 115.50 | 109.50 | 24340 | 3.84% |
| 26 Aug 2019 | 110.70 | 108.40 | 114.00 | 108.30 | 23985 | 2.12% |
| 23 Aug 2019 | 108.40 | 105.05 | 109.70 | 105.05 | 20767 | 0.23% |
| 22 Aug 2019 | 108.15 | 109.30 | 109.35 | 107.00 | 16477 | -1.10% |
| 21 Aug 2019 | 109.35 | 107.05 | 110.55 | 106.80 | 44775 | 2.24% |
| 20 Aug 2019 | 106.95 | 108.90 | 108.90 | 103.50 | 71462 | -1.84% |
| 19 Aug 2019 | 108.95 | 107.85 | 111.70 | 107.00 | 69535 | 1.02% |
| 16 Aug 2019 | 107.85 | 108.00 | 111.95 | 106.40 | 28646 | -1.06% |
| 14 Aug 2019 | 109.00 | 108.50 | 113.80 | 108.00 | 14271 | 0.18% |
| 13 Aug 2019 | 108.80 | 109.00 | 111.90 | 108.05 | 11592 | -1.76% |
| 09 Aug 2019 | 110.75 | 109.05 | 112.00 | 107.35 | 17186 | 2.22% |
| 08 Aug 2019 | 108.35 | 108.60 | 109.35 | 105.75 | 28940 | 0.23% |
| 07 Aug 2019 | 108.10 | 110.00 | 111.75 | 106.50 | 15702 | 1.84% |
| 06 Aug 2019 | 106.15 | 106.85 | 109.50 | 105.05 | 20673 | -1.35% |
| 05 Aug 2019 | 107.60 | 109.50 | 109.50 | 105.00 | 26635 | 0.56% |
| 02 Aug 2019 | 107.00 | 109.95 | 109.95 | 105.05 | 20296 | -0.88% |
| 01 Aug 2019 | 107.95 | 110.00 | 110.00 | 106.05 | 13322 | 0.51% |
| 31 Jul 2019 | 107.40 | 115.00 | 115.00 | 105.70 | 27141 | -3.72% |
| 30 Jul 2019 | 111.55 | 115.05 | 115.35 | 106.65 | 29281 | -2.70% |
| 29 Jul 2019 | 114.65 | 114.90 | 118.55 | 114.00 | 61467 | 0.75% |
| 26 Jul 2019 | 113.80 | 114.15 | 116.55 | 112.80 | 24017 | 0.26% |
| 25 Jul 2019 | 113.50 | 115.50 | 116.70 | 112.65 | 18105 | -1.09% |
| 24 Jul 2019 | 114.75 | 114.80 | 115.00 | 113.25 | 12815 | 0.61% |
| 23 Jul 2019 | 114.05 | 117.00 | 117.00 | 114.00 | 22441 | -0.78% |
| 22 Jul 2019 | 114.95 | 115.00 | 116.00 | 114.00 | 32228 | 0.09% |
| 19 Jul 2019 | 114.85 | 117.75 | 119.65 | 114.20 | 55626 | -2.46% |
| 18 Jul 2019 | 117.75 | 117.85 | 125.40 | 117.20 | 112642 | 2.30% |
| 17 Jul 2019 | 115.10 | 119.85 | 119.85 | 113.55 | 322634 | -3.84% |
| 16 Jul 2019 | 119.70 | 118.25 | 121.05 | 118.25 | 83103 | 0.46% |
| 15 Jul 2019 | 119.15 | 124.25 | 124.45 | 118.45 | 20826 | -3.37% |
| 12 Jul 2019 | 123.30 | 116.35 | 123.75 | 116.30 | 33077 | 6.11% |
| 11 Jul 2019 | 116.20 | 116.25 | 117.00 | 113.75 | 45171 | -0.04% |
| 10 Jul 2019 | 116.25 | 115.80 | 116.95 | 115.20 | 68770 | 0.39% |
| 09 Jul 2019 | 115.80 | 117.00 | 117.50 | 112.35 | 97557 | -0.64% |
| 08 Jul 2019 | 116.55 | 119.50 | 119.50 | 114.60 | 171027 | -2.83% |
| 05 Jul 2019 | 119.95 | 123.25 | 123.95 | 119.70 | 89622 | -1.72% |
| 04 Jul 2019 | 122.05 | 121.50 | 123.60 | 121.10 | 28227 | -0.04% |
| 03 Jul 2019 | 122.10 | 122.50 | 124.95 | 120.60 | 70422 | 0.16% |
| 02 Jul 2019 | 121.90 | 121.80 | 122.15 | 120.55 | 26022 | 0.00% |
| 01 Jul 2019 | 121.90 | 122.55 | 122.85 | 121.05 | 121993 | -0.08% |
| 28 Jun 2019 | 122.00 | 121.35 | 122.85 | 121.35 | 163777 | 0.04% |
| 27 Jun 2019 | 121.95 | 121.60 | 123.50 | 120.30 | 226384 | 0.29% |
| 26 Jun 2019 | 121.60 | 124.20 | 125.25 | 121.15 | 78504 | -1.14% |
| 25 Jun 2019 | 123.00 | 126.55 | 127.90 | 121.50 | 43185 | -2.50% |
| 24 Jun 2019 | 126.15 | 128.65 | 132.40 | 125.50 | 92800 | 0.24% |
| 21 Jun 2019 | 125.85 | 122.50 | 127.20 | 119.05 | 66439 | 3.20% |
| 20 Jun 2019 | 121.95 | 121.20 | 122.80 | 113.60 | 103798 | 0.87% |
| 19 Jun 2019 | 120.90 | 122.90 | 123.20 | 117.05 | 49597 | 0.29% |
| 18 Jun 2019 | 120.55 | 124.25 | 124.25 | 120.00 | 57079 | -1.79% |
| 17 Jun 2019 | 122.75 | 123.95 | 124.90 | 121.60 | 103000 | 0.61% |
| 14 Jun 2019 | 122.00 | 121.15 | 123.20 | 121.15 | 74295 | 0.00% |
| 13 Jun 2019 | 122.00 | 123.00 | 125.25 | 121.50 | 39755 | -1.49% |
| 12 Jun 2019 | 123.85 | 120.80 | 126.15 | 120.15 | 35087 | 1.47% |
| 11 Jun 2019 | 122.05 | 125.00 | 125.00 | 121.60 | 31348 | -1.37% |
| 10 Jun 2019 | 123.75 | 127.00 | 129.25 | 123.00 | 34441 | -2.79% |
| 07 Jun 2019 | 127.30 | 130.00 | 130.00 | 126.15 | 31084 | -0.78% |
| 06 Jun 2019 | 128.30 | 129.15 | 130.50 | 125.70 | 61154 | -1.69% |
| 04 Jun 2019 | 130.50 | 120.95 | 133.80 | 120.05 | 267879 | 8.75% |
| 03 Jun 2019 | 120.00 | 119.00 | 121.20 | 119.00 | 81980 | -0.17% |
| 31 May 2019 | 120.20 | 121.15 | 121.25 | 119.85 | 15547 | 0.00% |
| 30 May 2019 | 120.20 | 118.45 | 122.00 | 117.85 | 128203 | 1.99% |
| 29 May 2019 | 117.85 | 117.00 | 122.00 | 117.00 | 40586 | 0.26% |
| 28 May 2019 | 117.55 | 113.70 | 118.15 | 112.40 | 26889 | 4.49% |
| 27 May 2019 | 112.50 | 110.00 | 115.00 | 110.00 | 38544 | 4.02% |
| 24 May 2019 | 108.15 | 106.20 | 109.00 | 106.20 | 37010 | 1.07% |
| 23 May 2019 | 107.00 | 117.00 | 117.00 | 105.00 | 41873 | -5.35% |
| 22 May 2019 | 113.05 | 115.40 | 115.95 | 112.30 | 195895 | -1.65% |
| 21 May 2019 | 114.95 | 112.25 | 115.50 | 111.00 | 73910 | 2.82% |
