Balrampur Chini Mills Ltd
NSE :BALRAMCHIN BSE :500038 Sector : SugarBuy, Sell or Hold BALRAMCHIN ?
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
BALRAMCHIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 May 2024 | 385.65 | 393.00 | 393.90 | 382.70 | 826271 | -1.52% |
| 03 May 2024 | 391.60 | 397.00 | 402.00 | 387.10 | 1377181 | -1.05% |
| 02 May 2024 | 395.75 | 397.40 | 399.40 | 393.10 | 694932 | 0.05% |
| 30 Apr 2024 | 395.55 | 404.85 | 405.50 | 394.50 | 1780188 | -1.53% |
| 29 Apr 2024 | 401.70 | 392.50 | 409.50 | 392.00 | 7475591 | 2.79% |
| 26 Apr 2024 | 390.80 | 387.50 | 395.60 | 385.00 | 1891408 | 0.71% |
| 25 Apr 2024 | 388.05 | 389.40 | 392.50 | 386.00 | 1672782 | 0.00% |
| 24 Apr 2024 | 388.05 | 379.95 | 390.95 | 378.00 | 2055296 | 2.37% |
| 23 Apr 2024 | 379.05 | 377.50 | 383.25 | 372.20 | 1566160 | 1.21% |
| 22 Apr 2024 | 374.50 | 369.55 | 380.50 | 368.00 | 2260096 | 2.42% |
| 19 Apr 2024 | 365.65 | 366.00 | 367.00 | 363.00 | 837182 | -0.81% |
| 18 Apr 2024 | 368.65 | 373.90 | 378.30 | 366.75 | 1078069 | -1.26% |
| 16 Apr 2024 | 373.35 | 366.00 | 374.40 | 364.55 | 800696 | 1.65% |
| 15 Apr 2024 | 367.30 | 374.10 | 376.70 | 365.20 | 1629914 | -2.78% |
| 12 Apr 2024 | 377.80 | 388.00 | 389.80 | 377.05 | 1484296 | -2.79% |
| 10 Apr 2024 | 388.65 | 395.80 | 395.80 | 386.45 | 2452228 | -1.09% |
| 09 Apr 2024 | 392.95 | 388.00 | 396.00 | 382.65 | 2431669 | 1.73% |
| 08 Apr 2024 | 386.25 | 390.90 | 392.75 | 385.30 | 855314 | -0.68% |
| 05 Apr 2024 | 388.90 | 383.95 | 391.00 | 381.50 | 1808597 | 1.46% |
| 04 Apr 2024 | 383.30 | 387.20 | 388.75 | 380.95 | 666354 | -0.53% |
| 03 Apr 2024 | 385.35 | 380.90 | 391.35 | 380.50 | 1445600 | 0.36% |
| 02 Apr 2024 | 383.95 | 377.35 | 384.50 | 374.75 | 1143329 | 1.74% |
| 01 Apr 2024 | 377.40 | 363.50 | 378.40 | 363.50 | 1335193 | 4.27% |
| 28 Mar 2024 | 361.95 | 363.00 | 364.25 | 359.00 | 1485300 | -0.06% |
| 27 Mar 2024 | 362.15 | 368.70 | 369.10 | 360.00 | 2056254 | -1.08% |
| 26 Mar 2024 | 366.10 | 363.80 | 372.95 | 363.65 | 1687433 | -0.01% |
| 22 Mar 2024 | 366.15 | 366.50 | 372.60 | 363.30 | 1232410 | -0.05% |
| 21 Mar 2024 | 366.35 | 360.20 | 367.95 | 360.15 | 1193526 | 2.52% |
| 20 Mar 2024 | 357.35 | 364.00 | 365.00 | 356.05 | 655220 | -1.62% |
| 19 Mar 2024 | 363.25 | 357.25 | 365.40 | 356.00 | 1503434 | 0.67% |
| 18 Mar 2024 | 360.85 | 366.05 | 368.90 | 358.10 | 2951142 | 0.45% |
| 15 Mar 2024 | 359.25 | 357.00 | 361.95 | 350.00 | 1918527 | 0.90% |
| 14 Mar 2024 | 356.05 | 349.35 | 357.90 | 343.50 | 1267523 | 2.43% |
| 13 Mar 2024 | 347.60 | 364.55 | 367.45 | 345.30 | 1989299 | -4.47% |
| 12 Mar 2024 | 363.85 | 375.00 | 375.80 | 360.35 | 2188899 | -2.92% |
| 11 Mar 2024 | 374.80 | 378.90 | 379.45 | 372.25 | 1001363 | -0.96% |
| 07 Mar 2024 | 378.45 | 374.40 | 380.90 | 374.00 | 992857 | 1.45% |
| 06 Mar 2024 | 373.05 | 378.50 | 380.80 | 370.00 | 1637563 | -2.04% |
| 05 Mar 2024 | 380.80 | 382.00 | 383.00 | 377.40 | 951385 | 0.12% |
| 04 Mar 2024 | 380.35 | 375.70 | 386.10 | 374.30 | 2258905 | 1.44% |
| 02 Mar 2024 | 374.95 | 374.70 | 376.00 | 372.00 | 188539 | 0.64% |
| 01 Mar 2024 | 372.55 | 373.80 | 377.60 | 371.55 | 1317165 | -0.11% |
| 29 Feb 2024 | 372.95 | 374.00 | 374.80 | 369.00 | 1200332 | 0.47% |
| 28 Feb 2024 | 371.20 | 384.00 | 385.40 | 369.00 | 2767865 | -3.06% |
| 27 Feb 2024 | 382.90 | 376.40 | 384.00 | 376.10 | 1909167 | 2.08% |
| 26 Feb 2024 | 375.10 | 379.50 | 381.90 | 373.00 | 1479642 | -1.21% |
| 23 Feb 2024 | 379.70 | 385.00 | 385.00 | 378.00 | 965827 | -0.46% |
| 22 Feb 2024 | 381.45 | 375.00 | 382.90 | 372.00 | 1803594 | 0.13% |
| 21 Feb 2024 | 380.95 | 385.30 | 385.90 | 378.95 | 1592239 | -0.69% |
| 20 Feb 2024 | 383.60 | 387.50 | 396.30 | 377.30 | 7516960 | -0.20% |
| 19 Feb 2024 | 384.35 | 382.50 | 390.00 | 380.55 | 3938820 | 3.38% |
| 16 Feb 2024 | 371.80 | 375.00 | 376.50 | 371.00 | 677114 | -0.35% |
| 15 Feb 2024 | 373.10 | 372.60 | 379.80 | 372.05 | 915192 | 0.73% |
| 14 Feb 2024 | 370.40 | 369.85 | 376.00 | 368.05 | 849253 | -0.39% |
| 13 Feb 2024 | 371.85 | 373.75 | 377.45 | 364.30 | 1162682 | -0.24% |
| 12 Feb 2024 | 372.75 | 382.75 | 384.95 | 371.60 | 1223011 | -2.70% |
| 09 Feb 2024 | 383.10 | 392.00 | 393.65 | 381.90 | 1761935 | -2.21% |
| 08 Feb 2024 | 391.75 | 403.45 | 404.90 | 390.00 | 4928647 | -2.36% |
| 07 Feb 2024 | 401.20 | 398.00 | 407.50 | 396.00 | 3310985 | 1.08% |
| 06 Feb 2024 | 396.90 | 398.00 | 400.80 | 394.70 | 1222864 | -0.19% |
| 05 Feb 2024 | 397.65 | 393.00 | 404.85 | 392.25 | 2718537 | 1.16% |
| 02 Feb 2024 | 393.10 | 390.95 | 398.35 | 390.20 | 1577754 | 1.08% |
| 01 Feb 2024 | 388.90 | 396.50 | 396.90 | 388.40 | 1053385 | -1.66% |
| 31 Jan 2024 | 395.45 | 395.00 | 396.90 | 392.15 | 1020240 | 0.52% |
| 30 Jan 2024 | 393.40 | 394.30 | 399.00 | 390.10 | 2190233 | 0.40% |
| 29 Jan 2024 | 391.85 | 390.90 | 396.25 | 385.25 | 2546860 | 1.06% |
| 25 Jan 2024 | 387.75 | 387.00 | 394.60 | 382.20 | 3079694 | 0.87% |
| 24 Jan 2024 | 384.40 | 378.10 | 386.50 | 377.70 | 1497692 | 1.53% |
| 23 Jan 2024 | 378.60 | 384.40 | 385.95 | 373.75 | 1515251 | -1.14% |
| 20 Jan 2024 | 382.95 | 384.50 | 386.15 | 381.50 | 526579 | 0.05% |
| 19 Jan 2024 | 382.75 | 388.50 | 390.45 | 380.50 | 1502447 | -0.52% |
| 18 Jan 2024 | 384.75 | 386.45 | 391.00 | 372.60 | 3818565 | -0.14% |
| 17 Jan 2024 | 385.30 | 389.75 | 391.95 | 384.50 | 1132828 | -1.86% |
| 16 Jan 2024 | 392.60 | 390.95 | 395.90 | 386.35 | 1434409 | 0.33% |
| 15 Jan 2024 | 391.30 | 392.95 | 394.00 | 389.30 | 1244306 | 0.05% |
| 12 Jan 2024 | 391.10 | 395.90 | 399.00 | 389.65 | 1715016 | -0.84% |
| 11 Jan 2024 | 394.40 | 391.00 | 395.90 | 386.20 | 1889098 | 1.18% |
| 10 Jan 2024 | 389.80 | 400.00 | 400.90 | 388.30 | 2613391 | -1.90% |
| 09 Jan 2024 | 397.35 | 399.00 | 405.00 | 394.00 | 2106427 | 0.35% |
| 08 Jan 2024 | 395.95 | 406.30 | 406.30 | 395.00 | 1253965 | -1.87% |
| 05 Jan 2024 | 403.50 | 409.85 | 409.85 | 401.30 | 1215990 | -0.93% |
| 04 Jan 2024 | 407.30 | 408.50 | 410.40 | 406.45 | 795678 | 0.22% |
| 03 Jan 2024 | 406.40 | 405.00 | 408.55 | 403.05 | 968215 | 0.32% |
| 02 Jan 2024 | 405.10 | 413.90 | 413.90 | 402.00 | 2716627 | -2.27% |
| 01 Jan 2024 | 414.50 | 412.95 | 420.40 | 409.15 | 3344980 | 0.99% |
| 29 Dec 2023 | 410.45 | 402.05 | 418.65 | 400.25 | 9668625 | 2.27% |
| 28 Dec 2023 | 401.35 | 397.70 | 403.10 | 395.00 | 5203006 | 1.29% |
| 27 Dec 2023 | 396.25 | 390.50 | 397.70 | 389.05 | 3573108 | 2.06% |
| 26 Dec 2023 | 388.25 | 391.35 | 392.00 | 387.25 | 1378562 | -0.17% |
| 22 Dec 2023 | 388.90 | 388.60 | 392.75 | 386.50 | 2006942 | 0.78% |
| 21 Dec 2023 | 385.90 | 383.95 | 387.00 | 379.10 | 2117766 | 0.18% |
| 20 Dec 2023 | 385.20 | 398.95 | 399.10 | 382.00 | 2724540 | -2.94% |
| 19 Dec 2023 | 396.85 | 402.35 | 402.95 | 395.95 | 2219832 | -0.91% |
| 18 Dec 2023 | 400.50 | 410.00 | 415.00 | 395.00 | 12184794 | 4.12% |
| 15 Dec 2023 | 384.65 | 389.15 | 391.15 | 384.00 | 1891107 | -0.48% |
| 14 Dec 2023 | 386.50 | 381.80 | 390.60 | 379.00 | 4975938 | 1.99% |
| 13 Dec 2023 | 378.95 | 389.80 | 390.95 | 376.20 | 4471583 | -2.76% |
| 12 Dec 2023 | 389.70 | 399.10 | 401.20 | 388.00 | 3030175 | -1.84% |
| 11 Dec 2023 | 397.00 | 394.05 | 400.00 | 394.05 | 4511222 | 1.09% |
| 08 Dec 2023 | 392.70 | 400.00 | 410.00 | 384.00 | 13907310 | -3.89% |
| 07 Dec 2023 | 408.60 | 423.80 | 434.00 | 398.85 | 24929219 | -5.37% |
| 06 Dec 2023 | 431.80 | 465.00 | 465.00 | 427.30 | 7407549 | -7.32% |
| 05 Dec 2023 | 465.90 | 470.05 | 472.15 | 461.20 | 1529898 | -0.57% |
| 04 Dec 2023 | 468.55 | 476.45 | 479.50 | 467.70 | 946254 | -0.63% |
| 01 Dec 2023 | 471.50 | 474.00 | 476.70 | 469.25 | 979612 | -0.33% |
| 30 Nov 2023 | 473.05 | 474.00 | 485.90 | 468.50 | 3228951 | -0.18% |
| 29 Nov 2023 | 473.90 | 470.00 | 476.00 | 467.55 | 1266884 | 1.21% |
| 28 Nov 2023 | 468.25 | 463.10 | 473.00 | 459.75 | 2518948 | 1.61% |
| 24 Nov 2023 | 460.85 | 471.00 | 471.00 | 455.00 | 3092616 | -2.01% |
| 23 Nov 2023 | 470.30 | 464.20 | 473.80 | 458.00 | 4024104 | 1.88% |
| 22 Nov 2023 | 461.60 | 449.70 | 464.60 | 448.55 | 2639918 | 2.96% |
| 21 Nov 2023 | 448.35 | 446.90 | 452.25 | 443.95 | 2091525 | 0.72% |
| 20 Nov 2023 | 445.15 | 436.00 | 446.55 | 435.20 | 2355953 | 1.70% |
| 17 Nov 2023 | 437.70 | 434.55 | 439.70 | 432.50 | 961840 | 0.62% |
| 16 Nov 2023 | 435.00 | 436.75 | 438.10 | 431.50 | 665364 | -0.40% |
| 15 Nov 2023 | 436.75 | 430.35 | 437.55 | 428.10 | 907954 | 2.44% |
| 13 Nov 2023 | 426.35 | 437.00 | 437.25 | 424.90 | 843523 | -2.31% |
| 12 Nov 2023 | 436.45 | 439.00 | 439.70 | 436.00 | 151831 | -0.24% |
| 10 Nov 2023 | 437.50 | 430.25 | 439.90 | 430.25 | 1373853 | 1.13% |
| 09 Nov 2023 | 432.60 | 433.55 | 437.40 | 431.05 | 1531769 | 0.59% |
| 08 Nov 2023 | 430.05 | 439.40 | 439.90 | 426.90 | 2019019 | -0.50% |
| 07 Nov 2023 | 432.20 | 431.80 | 433.90 | 427.10 | 1260686 | 0.50% |
| 06 Nov 2023 | 430.05 | 424.00 | 435.00 | 423.70 | 1661552 | 2.02% |
| 03 Nov 2023 | 421.55 | 429.00 | 429.85 | 420.45 | 815934 | -0.85% |
| 02 Nov 2023 | 425.15 | 416.00 | 427.00 | 413.70 | 1124029 | 2.50% |
| 01 Nov 2023 | 414.80 | 415.00 | 416.40 | 406.00 | 2373289 | 0.40% |
| 31 Oct 2023 | 413.15 | 414.10 | 416.50 | 411.65 | 586337 | 0.45% |
| 30 Oct 2023 | 411.30 | 414.50 | 416.85 | 408.00 | 914588 | -0.53% |
| 27 Oct 2023 | 413.50 | 406.95 | 416.20 | 402.30 | 1312589 | 2.41% |
| 26 Oct 2023 | 403.75 | 407.50 | 407.50 | 394.40 | 1738903 | -0.74% |
| 25 Oct 2023 | 406.75 | 406.90 | 420.60 | 403.55 | 1937677 | 0.99% |
| 23 Oct 2023 | 402.75 | 422.90 | 424.80 | 401.40 | 1653104 | -4.73% |
| 20 Oct 2023 | 422.75 | 421.45 | 426.05 | 418.10 | 1174356 | 0.24% |
| 19 Oct 2023 | 421.75 | 422.00 | 423.75 | 418.35 | 621389 | -0.47% |
| 18 Oct 2023 | 423.75 | 422.35 | 428.85 | 420.25 | 1456723 | 0.52% |
| 17 Oct 2023 | 421.55 | 423.00 | 426.80 | 420.10 | 471194 | -0.39% |
| 16 Oct 2023 | 423.20 | 417.10 | 430.50 | 417.00 | 1581554 | 1.54% |
| 13 Oct 2023 | 416.80 | 415.75 | 421.80 | 415.00 | 545922 | 0.01% |
| 12 Oct 2023 | 416.75 | 422.60 | 424.20 | 415.75 | 863876 | -0.97% |
| 11 Oct 2023 | 420.85 | 426.80 | 429.10 | 416.50 | 1676254 | -0.94% |
| 10 Oct 2023 | 424.85 | 429.75 | 429.75 | 424.10 | 1363818 | -0.21% |
| 09 Oct 2023 | 425.75 | 430.85 | 437.40 | 423.00 | 1758549 | -1.05% |
| 06 Oct 2023 | 430.25 | 428.90 | 433.75 | 425.05 | 1230479 | 1.32% |
| 05 Oct 2023 | 424.65 | 427.65 | 432.90 | 422.50 | 943629 | -0.25% |
| 04 Oct 2023 | 425.70 | 430.00 | 437.35 | 421.00 | 1926887 | -1.23% |
| 03 Oct 2023 | 431.00 | 437.00 | 439.60 | 428.45 | 1650471 | -1.33% |
| 29 Sep 2023 | 436.80 | 446.05 | 448.45 | 435.25 | 2889994 | -1.60% |
| 28 Sep 2023 | 443.90 | 447.80 | 462.00 | 438.90 | 7742394 | -0.35% |
| 27 Sep 2023 | 445.45 | 430.45 | 448.55 | 425.05 | 3197501 | 3.09% |
| 26 Sep 2023 | 432.10 | 438.90 | 438.90 | 426.40 | 2679790 | -1.85% |
| 25 Sep 2023 | 440.25 | 416.20 | 447.00 | 415.10 | 11630299 | 6.26% |
| 22 Sep 2023 | 414.30 | 419.75 | 423.05 | 405.55 | 2658241 | -1.43% |
| 21 Sep 2023 | 420.30 | 440.15 | 440.15 | 417.00 | 2108246 | -4.64% |
| 20 Sep 2023 | 440.75 | 437.00 | 443.95 | 428.50 | 1906867 | 0.39% |
| 18 Sep 2023 | 439.05 | 444.45 | 447.15 | 436.00 | 1751300 | -0.60% |
| 15 Sep 2023 | 441.70 | 439.50 | 445.15 | 425.75 | 4859126 | 1.52% |
| 14 Sep 2023 | 435.10 | 421.15 | 449.50 | 420.20 | 16359275 | 4.68% |
| 13 Sep 2023 | 415.65 | 401.55 | 416.50 | 400.20 | 2735442 | 3.63% |
| 12 Sep 2023 | 401.10 | 420.25 | 421.55 | 398.45 | 2784363 | -4.55% |
| 11 Sep 2023 | 420.20 | 414.00 | 425.00 | 412.65 | 5471143 | 3.27% |
| 08 Sep 2023 | 406.90 | 417.70 | 417.70 | 405.40 | 2196079 | -1.71% |
| 07 Sep 2023 | 414.00 | 415.00 | 418.95 | 411.35 | 1240502 | 0.34% |
| 06 Sep 2023 | 412.60 | 407.00 | 415.75 | 406.50 | 4651567 | 2.03% |
| 05 Sep 2023 | 404.40 | 411.00 | 411.80 | 400.05 | 2777061 | -0.66% |
| 04 Sep 2023 | 407.10 | 397.60 | 409.10 | 395.50 | 5977616 | 2.93% |
| 01 Sep 2023 | 395.50 | 390.45 | 399.90 | 390.30 | 1596821 | 1.40% |
| 31 Aug 2023 | 390.05 | 399.00 | 399.00 | 387.45 | 1711661 | -1.34% |
| 30 Aug 2023 | 395.35 | 390.60 | 399.90 | 389.70 | 2443415 | 1.79% |
| 29 Aug 2023 | 388.40 | 392.45 | 396.45 | 386.90 | 1367603 | -0.31% |
| 28 Aug 2023 | 389.60 | 387.15 | 393.10 | 386.90 | 1182533 | 1.48% |
| 25 Aug 2023 | 383.90 | 394.00 | 394.00 | 382.20 | 1301217 | -2.34% |
| 24 Aug 2023 | 393.10 | 391.00 | 400.00 | 388.65 | 1881256 | 0.63% |
| 23 Aug 2023 | 390.65 | 393.05 | 394.75 | 385.20 | 919602 | -0.61% |
| 22 Aug 2023 | 393.05 | 388.50 | 398.00 | 388.05 | 1149034 | 0.94% |
| 21 Aug 2023 | 389.40 | 385.30 | 390.50 | 382.05 | 877325 | 1.14% |
| 18 Aug 2023 | 385.00 | 394.00 | 396.10 | 383.40 | 1420291 | -2.43% |
| 17 Aug 2023 | 394.60 | 395.10 | 396.00 | 391.55 | 858432 | 0.28% |
| 16 Aug 2023 | 393.50 | 393.05 | 395.40 | 389.30 | 618734 | 0.18% |
| 14 Aug 2023 | 392.80 | 391.35 | 395.05 | 385.60 | 483561 | 0.51% |
| 11 Aug 2023 | 390.80 | 395.00 | 396.85 | 390.00 | 727082 | -1.11% |
| 10 Aug 2023 | 395.20 | 394.75 | 399.00 | 393.15 | 1143866 | 0.13% |
| 09 Aug 2023 | 394.70 | 394.90 | 397.35 | 390.30 | 884580 | 0.16% |
| 08 Aug 2023 | 394.05 | 403.00 | 405.40 | 390.20 | 3774709 | -2.31% |
| 07 Aug 2023 | 403.35 | 423.00 | 423.00 | 401.30 | 4213174 | -2.27% |
| 04 Aug 2023 | 412.70 | 411.35 | 415.00 | 406.65 | 2048706 | 0.70% |
| 03 Aug 2023 | 409.85 | 398.45 | 411.00 | 398.45 | 1547360 | 2.35% |
| 02 Aug 2023 | 400.45 | 407.50 | 410.50 | 393.05 | 1479124 | -1.79% |
| 01 Aug 2023 | 407.75 | 405.80 | 409.60 | 401.25 | 1309511 | 1.18% |
| 31 Jul 2023 | 403.00 | 396.90 | 409.40 | 396.10 | 2400418 | 2.03% |
| 28 Jul 2023 | 395.00 | 395.40 | 397.45 | 388.00 | 1071732 | -0.14% |
| 27 Jul 2023 | 395.55 | 405.80 | 405.80 | 395.00 | 881490 | -2.08% |
| 26 Jul 2023 | 403.95 | 399.20 | 405.35 | 395.80 | 2053872 | 1.13% |
| 25 Jul 2023 | 399.45 | 399.00 | 403.35 | 396.35 | 2627369 | 0.79% |
| 24 Jul 2023 | 396.30 | 394.05 | 399.90 | 393.05 | 3135949 | 1.17% |
| 21 Jul 2023 | 391.70 | 388.50 | 394.55 | 383.25 | 2237654 | 0.45% |
| 20 Jul 2023 | 389.95 | 382.15 | 395.30 | 382.00 | 4188451 | 2.56% |
| 19 Jul 2023 | 380.20 | 380.50 | 384.30 | 378.75 | 725643 | 0.17% |
| 18 Jul 2023 | 379.55 | 386.50 | 386.95 | 378.20 | 1203139 | -1.77% |
| 17 Jul 2023 | 386.40 | 380.00 | 388.00 | 379.50 | 1309982 | 1.55% |
| 14 Jul 2023 | 380.50 | 375.30 | 381.45 | 374.25 | 1247391 | 1.58% |
| 13 Jul 2023 | 374.60 | 386.00 | 386.00 | 372.85 | 1763615 | -2.50% |
| 12 Jul 2023 | 384.20 | 382.45 | 391.75 | 382.00 | 2158028 | 0.46% |
| 11 Jul 2023 | 382.45 | 383.75 | 384.50 | 380.40 | 794566 | 0.01% |
| 10 Jul 2023 | 382.40 | 383.25 | 386.20 | 379.60 | 635604 | 0.07% |
| 07 Jul 2023 | 382.15 | 383.70 | 387.30 | 379.65 | 960121 | -0.43% |
| 06 Jul 2023 | 383.80 | 383.00 | 385.75 | 381.15 | 1015600 | 0.41% |
| 05 Jul 2023 | 382.25 | 382.85 | 387.60 | 381.50 | 888200 | -0.03% |
| 04 Jul 2023 | 382.35 | 385.05 | 387.00 | 381.05 | 808845 | -0.46% |
| 03 Jul 2023 | 384.10 | 387.20 | 387.80 | 383.10 | 556677 | -0.14% |
| 30 Jun 2023 | 384.65 | 383.00 | 388.30 | 382.45 | 1216797 | 0.84% |
| 28 Jun 2023 | 381.45 | 383.35 | 385.35 | 380.00 | 1415945 | -0.14% |
| 27 Jun 2023 | 382.00 | 388.00 | 388.50 | 381.15 | 1916396 | -1.53% |
| 26 Jun 2023 | 387.95 | 390.85 | 394.45 | 385.45 | 997875 | -0.69% |
| 23 Jun 2023 | 390.65 | 407.60 | 411.70 | 388.65 | 2909392 | -4.02% |
| 22 Jun 2023 | 407.00 | 399.75 | 416.00 | 398.50 | 6433524 | 1.80% |
| 21 Jun 2023 | 399.80 | 399.00 | 402.80 | 395.40 | 1269014 | 0.49% |
| 20 Jun 2023 | 397.85 | 395.30 | 400.70 | 387.65 | 1131888 | 0.71% |
| 19 Jun 2023 | 395.05 | 399.00 | 403.65 | 393.80 | 1444367 | -0.21% |
| 16 Jun 2023 | 395.90 | 392.10 | 400.50 | 392.00 | 1574199 | 1.25% |
| 15 Jun 2023 | 391.00 | 391.40 | 393.50 | 386.25 | 1439373 | 0.19% |
| 14 Jun 2023 | 390.25 | 401.50 | 403.90 | 389.20 | 1974161 | -2.77% |
| 13 Jun 2023 | 401.35 | 407.60 | 409.80 | 400.05 | 1610544 | -0.55% |
| 12 Jun 2023 | 403.55 | 406.80 | 410.00 | 398.75 | 3234336 | -0.28% |
| 09 Jun 2023 | 404.70 | 400.30 | 412.40 | 400.00 | 4801088 | 2.31% |
| 08 Jun 2023 | 395.55 | 405.60 | 407.60 | 394.65 | 1064836 | -1.82% |
| 07 Jun 2023 | 402.90 | 392.90 | 406.00 | 391.10 | 1994709 | 2.74% |
| 06 Jun 2023 | 392.15 | 390.85 | 393.40 | 386.15 | 512944 | 0.33% |
| 05 Jun 2023 | 390.85 | 394.45 | 395.70 | 389.45 | 551728 | -0.31% |
| 02 Jun 2023 | 392.05 | 391.50 | 394.60 | 390.25 | 372534 | 0.40% |
| 01 Jun 2023 | 390.50 | 391.45 | 396.45 | 389.10 | 498032 | -0.56% |
| 31 May 2023 | 392.70 | 390.75 | 394.60 | 390.10 | 384052 | 0.31% |
| 30 May 2023 | 391.50 | 394.00 | 395.05 | 390.10 | 429120 | -0.52% |
| 29 May 2023 | 393.55 | 390.65 | 397.20 | 389.00 | 916799 | 0.92% |
| 26 May 2023 | 389.95 | 392.00 | 394.50 | 387.15 | 508200 | -0.43% |
| 25 May 2023 | 391.65 | 389.70 | 393.70 | 383.70 | 829212 | 0.15% |
| 24 May 2023 | 391.05 | 387.00 | 397.95 | 384.45 | 932042 | 1.05% |
| 23 May 2023 | 387.00 | 394.25 | 394.45 | 386.00 | 744772 | -1.69% |
| 22 May 2023 | 393.65 | 388.90 | 394.25 | 385.30 | 1047637 | 1.40% |
| 19 May 2023 | 388.20 | 386.05 | 389.60 | 384.00 | 988387 | 0.94% |
| 18 May 2023 | 384.60 | 383.45 | 386.00 | 379.75 | 973323 | 1.12% |
| 17 May 2023 | 380.35 | 380.00 | 382.70 | 375.55 | 1002882 | 0.38% |
| 16 May 2023 | 378.90 | 385.45 | 389.80 | 378.00 | 1502306 | -1.48% |
| 15 May 2023 | 384.60 | 388.60 | 389.80 | 371.50 | 2982145 | -0.52% |
| 12 May 2023 | 386.60 | 408.60 | 415.55 | 383.50 | 4142024 | -5.38% |
| 11 May 2023 | 408.60 | 409.00 | 415.50 | 405.00 | 2542854 | 0.65% |
| 10 May 2023 | 405.95 | 416.70 | 416.70 | 404.00 | 912373 | -1.91% |
| 09 May 2023 | 413.85 | 421.65 | 425.75 | 412.80 | 799858 | -1.85% |
| 08 May 2023 | 421.65 | 418.45 | 425.50 | 417.55 | 1271478 | 1.54% |
| 05 May 2023 | 415.25 | 419.20 | 423.20 | 412.00 | 729133 | -1.05% |
| 04 May 2023 | 419.65 | 417.90 | 422.75 | 415.65 | 1653472 | 0.31% |
| 03 May 2023 | 418.35 | 416.10 | 421.20 | 402.80 | 1760689 | 0.41% |
| 02 May 2023 | 416.65 | 415.00 | 419.80 | 413.50 | 2528110 | 0.28% |
| 28 Apr 2023 | 415.50 | 422.00 | 423.45 | 412.60 | 1270067 | -1.22% |
| 27 Apr 2023 | 420.65 | 424.95 | 425.95 | 419.45 | 1104697 | -1.13% |
| 26 Apr 2023 | 425.45 | 424.00 | 427.85 | 417.80 | 1480734 | 0.99% |
| 25 Apr 2023 | 421.30 | 424.40 | 430.90 | 420.00 | 2697555 | 0.18% |
| 24 Apr 2023 | 420.55 | 415.00 | 421.95 | 410.40 | 1495104 | 1.18% |
| 21 Apr 2023 | 415.65 | 422.30 | 422.90 | 409.05 | 2168725 | -0.23% |
| 20 Apr 2023 | 416.60 | 423.80 | 427.00 | 415.50 | 2679394 | -0.92% |
| 19 Apr 2023 | 420.45 | 410.00 | 422.00 | 409.75 | 2189247 | 2.80% |
| 18 Apr 2023 | 409.00 | 406.20 | 410.80 | 404.00 | 1043469 | 1.31% |
| 17 Apr 2023 | 403.70 | 401.75 | 406.90 | 395.60 | 1662969 | -0.06% |
| 13 Apr 2023 | 403.95 | 412.80 | 412.85 | 398.55 | 2713042 | -2.14% |
| 12 Apr 2023 | 412.80 | 420.45 | 427.70 | 410.25 | 5410055 | -0.60% |
| 11 Apr 2023 | 415.30 | 416.10 | 418.00 | 408.85 | 2138746 | 0.58% |
| 10 Apr 2023 | 412.90 | 420.00 | 422.00 | 411.95 | 1197234 | 0.32% |
| 06 Apr 2023 | 411.60 | 414.00 | 423.05 | 405.65 | 4926698 | 0.60% |
| 05 Apr 2023 | 409.15 | 410.00 | 414.90 | 406.25 | 2693267 | 0.61% |
| 03 Apr 2023 | 406.65 | 395.75 | 409.95 | 393.30 | 2606563 | 2.75% |
| 31 Mar 2023 | 395.75 | 380.55 | 398.20 | 380.00 | 3755613 | 5.38% |
| 29 Mar 2023 | 375.55 | 360.45 | 378.50 | 360.30 | 2232599 | 4.57% |
| 28 Mar 2023 | 359.15 | 364.05 | 366.25 | 356.65 | 865770 | -1.39% |
| 27 Mar 2023 | 364.20 | 365.60 | 372.95 | 362.30 | 750941 | -1.19% |
| 24 Mar 2023 | 368.60 | 375.00 | 376.05 | 366.40 | 1185800 | -1.67% |
| 23 Mar 2023 | 374.85 | 365.00 | 377.30 | 364.05 | 2596508 | 2.88% |
| 22 Mar 2023 | 364.35 | 367.20 | 370.50 | 363.20 | 704555 | -0.26% |
| 21 Mar 2023 | 365.30 | 365.75 | 366.90 | 360.25 | 1198843 | 1.00% |
| 20 Mar 2023 | 361.70 | 383.00 | 389.40 | 356.30 | 5400852 | -6.56% |
| 17 Mar 2023 | 387.10 | 392.00 | 393.40 | 384.05 | 1143593 | -0.53% |
| 16 Mar 2023 | 389.15 | 388.10 | 392.15 | 381.85 | 1285756 | 0.14% |
| 15 Mar 2023 | 388.60 | 392.80 | 394.40 | 383.70 | 940795 | -0.56% |
| 14 Mar 2023 | 390.80 | 402.00 | 403.45 | 385.80 | 1735241 | -2.57% |
| 13 Mar 2023 | 401.10 | 399.35 | 406.90 | 397.40 | 2260291 | 0.44% |
| 10 Mar 2023 | 399.35 | 393.00 | 405.40 | 390.65 | 2848539 | 0.66% |
| 09 Mar 2023 | 396.75 | 400.35 | 403.60 | 394.25 | 2627258 | -0.90% |
| 08 Mar 2023 | 400.35 | 372.10 | 408.95 | 372.10 | 10274055 | 6.60% |
| 06 Mar 2023 | 375.55 | 367.25 | 376.30 | 366.20 | 1198635 | 2.78% |
| 03 Mar 2023 | 365.40 | 361.20 | 368.85 | 361.20 | 571979 | 0.94% |
| 02 Mar 2023 | 362.00 | 361.10 | 365.30 | 359.50 | 413179 | -0.07% |
| 01 Mar 2023 | 362.25 | 358.00 | 362.85 | 357.05 | 415654 | 1.46% |
| 28 Feb 2023 | 357.05 | 361.00 | 362.30 | 352.35 | 822945 | -0.53% |
| 27 Feb 2023 | 358.95 | 361.00 | 363.40 | 349.30 | 2124251 | -0.35% |
| 24 Feb 2023 | 360.20 | 364.50 | 368.20 | 357.05 | 1380087 | -0.65% |
| 23 Feb 2023 | 362.55 | 361.80 | 364.60 | 353.60 | 2077815 | 0.74% |
| 22 Feb 2023 | 359.90 | 372.10 | 373.80 | 356.00 | 2134270 | -4.04% |
| 21 Feb 2023 | 375.05 | 378.70 | 381.45 | 372.50 | 943028 | -0.70% |
| 20 Feb 2023 | 377.70 | 374.90 | 381.70 | 370.40 | 1209200 | 1.15% |
| 17 Feb 2023 | 373.40 | 374.00 | 379.50 | 371.00 | 1012616 | -0.52% |
| 16 Feb 2023 | 375.35 | 370.10 | 377.50 | 368.25 | 1074288 | 1.54% |
| 15 Feb 2023 | 369.65 | 358.00 | 370.40 | 357.35 | 1040033 | 2.75% |
| 14 Feb 2023 | 359.75 | 362.50 | 365.45 | 354.00 | 1610879 | -0.46% |
| 13 Feb 2023 | 361.40 | 359.00 | 372.90 | 356.45 | 2005184 | -0.59% |
| 10 Feb 2023 | 363.55 | 362.85 | 367.50 | 360.05 | 621001 | 0.19% |
| 09 Feb 2023 | 362.85 | 361.00 | 364.65 | 358.80 | 563491 | 0.00% |
| 08 Feb 2023 | 362.85 | 363.20 | 365.80 | 359.30 | 492870 | -0.08% |
| 07 Feb 2023 | 363.15 | 359.80 | 365.75 | 357.80 | 1580290 | 1.20% |
| 06 Feb 2023 | 358.85 | 365.65 | 367.10 | 356.00 | 1568054 | -1.86% |
| 03 Feb 2023 | 365.65 | 370.15 | 371.65 | 360.50 | 579653 | -0.97% |
| 02 Feb 2023 | 369.25 | 367.85 | 373.20 | 364.50 | 644511 | 0.27% |
| 01 Feb 2023 | 368.25 | 382.95 | 382.95 | 363.40 | 1393825 | -2.61% |
| 31 Jan 2023 | 378.10 | 366.00 | 380.00 | 362.10 | 1363414 | 4.03% |
| 30 Jan 2023 | 363.45 | 363.95 | 369.80 | 360.00 | 1120824 | -0.16% |
| 27 Jan 2023 | 364.05 | 365.00 | 368.00 | 358.75 | 1344236 | 0.11% |
| 25 Jan 2023 | 363.65 | 373.50 | 374.70 | 362.00 | 924903 | -2.66% |
| 24 Jan 2023 | 373.60 | 387.20 | 388.25 | 371.95 | 1339058 | -3.38% |
| 23 Jan 2023 | 386.65 | 390.10 | 392.10 | 385.10 | 860128 | -0.76% |
| 20 Jan 2023 | 389.60 | 395.70 | 396.40 | 388.05 | 858972 | -0.70% |
| 19 Jan 2023 | 392.35 | 399.30 | 400.45 | 389.60 | 913912 | -2.17% |
| 18 Jan 2023 | 401.05 | 398.20 | 406.75 | 398.00 | 3352858 | 0.82% |
| 17 Jan 2023 | 397.80 | 394.45 | 399.60 | 390.10 | 1280423 | 0.79% |
| 16 Jan 2023 | 394.70 | 395.95 | 398.70 | 390.25 | 742877 | 0.14% |
| 13 Jan 2023 | 394.15 | 388.00 | 396.40 | 384.60 | 1089441 | 1.86% |
| 12 Jan 2023 | 386.95 | 391.00 | 392.95 | 385.00 | 711148 | -0.92% |
| 11 Jan 2023 | 390.55 | 387.00 | 398.00 | 387.00 | 2381273 | 0.94% |
| 10 Jan 2023 | 386.90 | 387.90 | 390.75 | 383.60 | 768418 | 0.21% |
| 09 Jan 2023 | 386.10 | 385.50 | 390.95 | 383.55 | 694132 | 0.38% |
| 06 Jan 2023 | 384.65 | 389.15 | 391.35 | 380.40 | 1139529 | -1.16% |
| 05 Jan 2023 | 389.15 | 388.70 | 390.90 | 381.15 | 1445991 | 0.62% |
| 04 Jan 2023 | 386.75 | 401.90 | 402.15 | 379.25 | 3836775 | -3.87% |
| 03 Jan 2023 | 402.30 | 401.40 | 407.00 | 395.00 | 2225948 | 0.79% |
| 02 Jan 2023 | 399.15 | 398.00 | 404.15 | 394.00 | 1626810 | 0.60% |
| 30 Dec 2022 | 396.75 | 399.00 | 410.00 | 395.00 | 3515994 | 0.56% |
| 29 Dec 2022 | 394.55 | 393.10 | 400.95 | 391.20 | 4344749 | -0.57% |
| 28 Dec 2022 | 396.80 | 395.75 | 402.35 | 385.50 | 2788834 | 0.10% |
| 27 Dec 2022 | 396.40 | 395.00 | 411.35 | 392.30 | 5642702 | 2.02% |
| 26 Dec 2022 | 388.55 | 383.25 | 393.60 | 379.30 | 1261079 | 1.12% |
| 23 Dec 2022 | 384.25 | 396.00 | 400.05 | 381.00 | 3167338 | -4.12% |
| 22 Dec 2022 | 400.75 | 404.80 | 406.25 | 392.10 | 2979268 | -0.52% |
| 21 Dec 2022 | 402.85 | 408.15 | 414.90 | 389.75 | 5875762 | -0.86% |
| 20 Dec 2022 | 406.35 | 392.50 | 407.50 | 387.00 | 6479504 | 3.70% |
| 19 Dec 2022 | 391.85 | 400.10 | 408.90 | 388.85 | 10147090 | -0.52% |
| 16 Dec 2022 | 393.90 | 383.95 | 403.20 | 382.00 | 9016437 | 2.15% |
| 15 Dec 2022 | 385.60 | 383.95 | 387.00 | 381.10 | 2316144 | 0.84% |
| 14 Dec 2022 | 382.40 | 370.15 | 385.00 | 363.40 | 1759178 | 3.76% |
| 13 Dec 2022 | 368.55 | 373.40 | 374.35 | 367.10 | 1195774 | -1.36% |
| 12 Dec 2022 | 373.65 | 377.40 | 378.00 | 370.95 | 1178712 | -1.15% |
| 09 Dec 2022 | 378.00 | 381.30 | 382.25 | 374.00 | 1130202 | -0.03% |
| 08 Dec 2022 | 378.10 | 373.10 | 379.50 | 373.10 | 584448 | 0.42% |
| 07 Dec 2022 | 376.50 | 379.10 | 382.75 | 373.75 | 767654 | -1.14% |
| 06 Dec 2022 | 380.85 | 383.00 | 385.80 | 379.25 | 1272434 | -0.59% |
| 05 Dec 2022 | 383.10 | 387.00 | 388.70 | 380.85 | 1316769 | -0.94% |
| 02 Dec 2022 | 386.75 | 375.65 | 390.55 | 375.65 | 2457844 | 1.71% |
| 01 Dec 2022 | 380.25 | 384.50 | 387.00 | 378.20 | 1606439 | -1.05% |
| 30 Nov 2022 | 384.30 | 383.45 | 384.90 | 377.35 | 1831937 | 0.76% |
| 29 Nov 2022 | 381.40 | 380.45 | 385.35 | 379.40 | 2058007 | 0.49% |
| 28 Nov 2022 | 379.55 | 374.00 | 382.30 | 372.90 | 2684183 | 1.04% |
| 25 Nov 2022 | 375.65 | 370.50 | 378.45 | 361.10 | 4356799 | 1.72% |
| 24 Nov 2022 | 369.30 | 357.00 | 370.45 | 356.95 | 4841640 | 4.13% |
| 23 Nov 2022 | 354.65 | 359.90 | 359.90 | 352.50 | 1384177 | -1.05% |
| 22 Nov 2022 | 358.40 | 354.00 | 360.70 | 350.75 | 1875912 | 1.20% |
| 21 Nov 2022 | 354.15 | 351.25 | 355.95 | 350.10 | 1626121 | 0.88% |
| 18 Nov 2022 | 351.05 | 346.90 | 353.05 | 341.60 | 1759240 | 1.17% |
| 17 Nov 2022 | 347.00 | 353.45 | 354.65 | 346.05 | 1364765 | -1.64% |
| 16 Nov 2022 | 352.80 | 349.30 | 362.00 | 346.60 | 6049786 | 1.51% |
| 15 Nov 2022 | 347.55 | 341.50 | 348.20 | 337.00 | 2753136 | 1.79% |
| 14 Nov 2022 | 341.45 | 330.70 | 344.35 | 326.15 | 3455530 | 3.80% |
| 11 Nov 2022 | 328.95 | 332.15 | 336.40 | 327.70 | 1871021 | -0.09% |
| 10 Nov 2022 | 329.25 | 324.00 | 340.40 | 320.85 | 4161516 | 0.05% |
| 09 Nov 2022 | 329.10 | 335.00 | 335.00 | 326.00 | 1733866 | -0.99% |
| 07 Nov 2022 | 332.40 | 339.15 | 343.15 | 330.10 | 3186213 | -1.55% |
| 04 Nov 2022 | 337.65 | 339.00 | 340.45 | 336.70 | 809266 | -0.06% |
| 03 Nov 2022 | 337.85 | 335.95 | 339.15 | 333.25 | 1547089 | 0.49% |
| 02 Nov 2022 | 336.20 | 331.95 | 337.50 | 328.40 | 3444341 | 1.68% |
| 01 Nov 2022 | 330.65 | 317.55 | 332.45 | 313.05 | 4314600 | 4.65% |
| 31 Oct 2022 | 315.95 | 313.90 | 320.30 | 307.30 | 2917659 | 1.90% |
| 28 Oct 2022 | 310.05 | 333.00 | 334.95 | 309.50 | 4049482 | -6.65% |
| 27 Oct 2022 | 332.15 | 333.40 | 337.45 | 329.55 | 1312517 | 0.05% |
| 25 Oct 2022 | 332.00 | 337.45 | 337.45 | 330.20 | 733176 | -1.15% |
| 24 Oct 2022 | 335.85 | 337.65 | 337.65 | 334.25 | 174806 | 0.81% |
| 21 Oct 2022 | 333.15 | 342.75 | 343.90 | 329.55 | 1150767 | -2.12% |
| 20 Oct 2022 | 340.35 | 340.00 | 342.60 | 337.25 | 765409 | -0.26% |
| 19 Oct 2022 | 341.25 | 349.05 | 349.05 | 339.50 | 1238586 | -1.81% |
| 18 Oct 2022 | 347.55 | 352.30 | 353.85 | 345.00 | 1121766 | -0.71% |
| 17 Oct 2022 | 350.05 | 348.00 | 353.95 | 344.35 | 1056757 | 0.16% |
| 14 Oct 2022 | 349.50 | 358.00 | 360.70 | 348.25 | 986016 | -1.24% |
| 13 Oct 2022 | 353.90 | 355.65 | 359.80 | 352.00 | 852852 | -1.38% |
| 12 Oct 2022 | 358.85 | 353.40 | 359.90 | 348.65 | 1286746 | 2.06% |
| 11 Oct 2022 | 351.60 | 358.90 | 364.70 | 349.60 | 1711953 | -1.76% |
| 10 Oct 2022 | 357.90 | 358.90 | 361.80 | 353.30 | 1154723 | -1.39% |
| 07 Oct 2022 | 362.95 | 362.05 | 367.00 | 358.10 | 1534461 | 0.71% |
| 06 Oct 2022 | 360.40 | 350.45 | 364.90 | 350.00 | 1667005 | 3.36% |
| 04 Oct 2022 | 348.70 | 350.00 | 350.95 | 347.05 | 899116 | 1.16% |
| 03 Oct 2022 | 344.70 | 345.50 | 350.05 | 343.05 | 1152029 | -0.86% |
| 30 Sep 2022 | 347.70 | 342.50 | 349.35 | 340.10 | 904575 | 1.74% |
| 29 Sep 2022 | 341.75 | 345.90 | 351.00 | 339.00 | 1124765 | -0.64% |
| 28 Sep 2022 | 343.95 | 340.65 | 347.50 | 337.00 | 1593517 | 0.84% |
| 27 Sep 2022 | 341.10 | 345.80 | 346.45 | 335.15 | 1397682 | -0.38% |
| 26 Sep 2022 | 342.40 | 354.00 | 357.00 | 337.35 | 1691228 | -5.09% |
| 23 Sep 2022 | 360.75 | 374.00 | 374.00 | 358.45 | 1329234 | -3.05% |
| 22 Sep 2022 | 372.10 | 372.95 | 376.15 | 363.00 | 2075709 | -0.40% |
| 21 Sep 2022 | 373.60 | 380.00 | 385.90 | 368.20 | 4905191 | -1.12% |
| 20 Sep 2022 | 377.85 | 366.00 | 380.00 | 366.00 | 2827122 | 4.00% |
| 19 Sep 2022 | 363.30 | 358.80 | 370.00 | 350.60 | 1986055 | 1.55% |
| 16 Sep 2022 | 357.75 | 374.75 | 374.95 | 353.20 | 2009342 | -4.43% |
| 15 Sep 2022 | 374.35 | 373.00 | 379.00 | 371.65 | 1601621 | 1.18% |
| 14 Sep 2022 | 370.00 | 371.25 | 375.50 | 368.80 | 1803778 | -1.61% |
| 13 Sep 2022 | 376.05 | 379.70 | 381.50 | 375.00 | 1056599 | -0.19% |
| 12 Sep 2022 | 376.75 | 372.90 | 380.40 | 372.90 | 1300865 | 1.09% |
| 09 Sep 2022 | 372.70 | 384.95 | 384.95 | 370.00 | 1873036 | -2.50% |
| 08 Sep 2022 | 382.25 | 379.10 | 385.30 | 376.40 | 2687300 | 1.62% |
| 07 Sep 2022 | 376.15 | 374.00 | 381.60 | 372.40 | 3101903 | 0.59% |
| 06 Sep 2022 | 373.95 | 363.95 | 376.35 | 363.50 | 5176862 | 3.27% |
| 05 Sep 2022 | 362.10 | 362.05 | 366.65 | 359.10 | 1846851 | 0.29% |
| 02 Sep 2022 | 361.05 | 361.15 | 366.15 | 355.55 | 2893144 | 0.98% |
| 01 Sep 2022 | 357.55 | 348.90 | 362.00 | 347.65 | 3221263 | 2.01% |
| 30 Aug 2022 | 350.50 | 345.00 | 354.50 | 344.00 | 2106112 | 2.56% |
| 29 Aug 2022 | 341.75 | 343.00 | 346.00 | 340.30 | 1338095 | -2.61% |
| 26 Aug 2022 | 350.90 | 353.65 | 356.45 | 349.50 | 1426280 | -0.17% |
| 25 Aug 2022 | 351.50 | 346.10 | 361.40 | 345.25 | 4216533 | 2.14% |
| 24 Aug 2022 | 344.15 | 354.00 | 354.80 | 343.00 | 2049895 | -2.30% |
| 23 Aug 2022 | 352.25 | 339.00 | 353.90 | 335.25 | 5215840 | 3.00% |
| 22 Aug 2022 | 342.00 | 338.00 | 344.20 | 331.10 | 2347434 | 0.77% |
| 19 Aug 2022 | 339.40 | 339.00 | 346.00 | 338.50 | 2061018 | 0.09% |
| 18 Aug 2022 | 339.10 | 338.55 | 344.00 | 337.80 | 1411668 | -0.16% |
| 17 Aug 2022 | 339.65 | 342.00 | 343.00 | 338.55 | 1250597 | -0.43% |
| 16 Aug 2022 | 341.10 | 341.30 | 345.00 | 336.20 | 1811377 | 0.53% |
| 12 Aug 2022 | 339.30 | 339.00 | 341.55 | 335.20 | 1595575 | 0.10% |
| 11 Aug 2022 | 338.95 | 334.00 | 342.00 | 332.00 | 3893413 | 2.42% |
| 10 Aug 2022 | 330.95 | 353.35 | 354.30 | 329.00 | 6261113 | -6.11% |
| 08 Aug 2022 | 352.50 | 352.95 | 357.40 | 350.30 | 2473231 | 0.53% |
| 05 Aug 2022 | 350.65 | 360.00 | 367.20 | 347.10 | 8759336 | -3.80% |
| 04 Aug 2022 | 364.50 | 381.90 | 386.35 | 358.10 | 7989588 | -4.05% |
| 03 Aug 2022 | 379.90 | 402.90 | 403.10 | 377.30 | 5075893 | -5.21% |
| 02 Aug 2022 | 400.80 | 391.75 | 404.50 | 389.10 | 3797247 | 2.06% |
| 01 Aug 2022 | 392.70 | 397.10 | 397.10 | 387.55 | 1687886 | -0.61% |
| 29 Jul 2022 | 395.10 | 387.00 | 399.40 | 385.10 | 2907810 | 2.94% |
| 28 Jul 2022 | 383.80 | 376.05 | 388.40 | 374.25 | 3129152 | 2.21% |
| 27 Jul 2022 | 375.50 | 373.00 | 376.20 | 367.60 | 793574 | 0.45% |
| 26 Jul 2022 | 373.80 | 380.00 | 381.90 | 370.25 | 1292790 | -2.16% |
| 25 Jul 2022 | 382.05 | 381.00 | 383.40 | 376.00 | 1102425 | 0.24% |
| 22 Jul 2022 | 381.15 | 387.35 | 388.75 | 376.60 | 2032709 | -1.24% |
| 21 Jul 2022 | 385.95 | 379.40 | 389.50 | 379.10 | 4432759 | 2.62% |
| 20 Jul 2022 | 376.10 | 371.95 | 381.55 | 370.65 | 2684544 | 1.72% |
| 19 Jul 2022 | 369.75 | 365.00 | 372.70 | 365.00 | 1142140 | 0.74% |
| 18 Jul 2022 | 367.05 | 370.95 | 371.45 | 365.10 | 1223475 | -0.31% |
| 15 Jul 2022 | 368.20 | 360.00 | 370.00 | 358.10 | 1788356 | 2.19% |
| 14 Jul 2022 | 360.30 | 361.00 | 364.50 | 354.70 | 1147947 | -0.28% |
| 13 Jul 2022 | 361.30 | 365.25 | 365.25 | 358.55 | 1134273 | 0.53% |
| 12 Jul 2022 | 359.40 | 358.85 | 365.95 | 355.70 | 1882878 | -0.11% |
| 11 Jul 2022 | 359.80 | 353.90 | 363.40 | 351.05 | 2488257 | 1.90% |
| 08 Jul 2022 | 353.10 | 349.90 | 356.45 | 347.15 | 3471298 | 2.14% |
| 07 Jul 2022 | 345.70 | 350.00 | 351.90 | 331.00 | 4846496 | -0.50% |
| 06 Jul 2022 | 347.45 | 361.00 | 363.55 | 345.20 | 3241822 | -3.95% |
| 05 Jul 2022 | 361.75 | 362.00 | 373.00 | 360.00 | 1928487 | 0.40% |
| 04 Jul 2022 | 360.30 | 361.70 | 366.80 | 356.05 | 1240649 | -0.39% |
| 01 Jul 2022 | 361.70 | 360.00 | 362.50 | 354.65 | 1214196 | 0.63% |
| 30 Jun 2022 | 359.45 | 367.10 | 369.25 | 356.70 | 1403296 | -2.10% |
| 29 Jun 2022 | 367.15 | 364.00 | 371.55 | 361.80 | 1266813 | -0.18% |
| 28 Jun 2022 | 367.80 | 364.05 | 371.25 | 361.50 | 1708716 | 0.08% |
| 27 Jun 2022 | 367.50 | 375.00 | 376.75 | 363.10 | 2334571 | -1.16% |
| 24 Jun 2022 | 371.80 | 362.70 | 373.35 | 359.00 | 1758864 | 3.03% |
| 23 Jun 2022 | 360.85 | 359.30 | 366.30 | 353.00 | 1685474 | 0.52% |
| 22 Jun 2022 | 359.00 | 360.00 | 364.40 | 357.00 | 1920849 | -1.16% |
| 21 Jun 2022 | 363.20 | 348.55 | 366.00 | 347.45 | 3481192 | 4.80% |
| 20 Jun 2022 | 346.55 | 373.00 | 373.00 | 337.10 | 3554581 | -5.03% |
| 17 Jun 2022 | 364.90 | 378.00 | 383.65 | 356.70 | 3699988 | -3.76% |
| 16 Jun 2022 | 379.15 | 404.95 | 408.10 | 376.40 | 3487209 | -4.76% |
| 15 Jun 2022 | 398.10 | 395.90 | 406.80 | 395.00 | 2596139 | 0.58% |
| 14 Jun 2022 | 395.80 | 385.00 | 400.50 | 384.20 | 4975410 | 2.69% |
| 13 Jun 2022 | 385.45 | 399.70 | 399.70 | 383.20 | 2264745 | -4.62% |
| 10 Jun 2022 | 404.10 | 397.00 | 410.55 | 395.20 | 2557111 | 0.19% |
| 09 Jun 2022 | 403.35 | 388.85 | 405.15 | 388.55 | 2410642 | 1.14% |
| 08 Jun 2022 | 398.80 | 409.90 | 414.00 | 392.30 | 2815277 | -3.53% |
| 07 Jun 2022 | 413.40 | 410.80 | 418.00 | 408.10 | 3501077 | 0.71% |
| 06 Jun 2022 | 410.50 | 403.30 | 414.00 | 397.90 | 3690762 | 2.24% |
| 03 Jun 2022 | 401.50 | 408.25 | 409.20 | 399.05 | 1954999 | -0.74% |
| 02 Jun 2022 | 404.50 | 408.75 | 412.50 | 401.10 | 2959565 | -1.21% |
| 01 Jun 2022 | 409.45 | 404.90 | 413.25 | 396.05 | 2823291 | 1.26% |
| 31 May 2022 | 404.35 | 398.15 | 415.20 | 397.20 | 3890007 | 0.87% |
| 30 May 2022 | 400.85 | 403.50 | 406.35 | 394.00 | 4793454 | 0.34% |
| 27 May 2022 | 399.50 | 381.00 | 403.00 | 377.60 | 6712140 | 6.41% |
| 26 May 2022 | 375.45 | 358.00 | 377.70 | 347.10 | 8873659 | 5.85% |
| 25 May 2022 | 354.70 | 385.00 | 387.50 | 351.40 | 13489845 | -8.85% |
| 24 May 2022 | 389.15 | 413.20 | 417.00 | 371.65 | 10459210 | -5.75% |
| 23 May 2022 | 412.90 | 426.00 | 426.00 | 411.20 | 1204148 | -2.43% |
| 20 May 2022 | 423.20 | 413.00 | 424.55 | 412.15 | 1755558 | 3.97% |
| 19 May 2022 | 407.05 | 418.65 | 422.15 | 404.05 | 2583732 | -5.04% |
| 18 May 2022 | 428.65 | 423.95 | 432.20 | 412.90 | 4041993 | 1.89% |
| 17 May 2022 | 420.70 | 414.75 | 422.90 | 410.40 | 2156315 | 2.34% |
| 16 May 2022 | 411.10 | 398.00 | 414.05 | 392.30 | 3743576 | 4.66% |
| 13 May 2022 | 392.80 | 386.55 | 401.90 | 386.55 | 3634636 | 2.94% |
| 12 May 2022 | 381.60 | 393.40 | 396.95 | 377.50 | 2594378 | -4.07% |
| 11 May 2022 | 397.80 | 401.00 | 408.50 | 380.90 | 3321971 | 0.06% |
| 10 May 2022 | 397.55 | 405.80 | 420.85 | 395.70 | 3356392 | -2.08% |
| 09 May 2022 | 406.00 | 412.50 | 416.00 | 397.25 | 2844091 | -1.87% |
| 06 May 2022 | 413.75 | 431.00 | 433.80 | 409.10 | 3300319 | -5.44% |
| 05 May 2022 | 437.55 | 444.90 | 450.80 | 436.05 | 1927435 | -0.14% |
| 04 May 2022 | 438.15 | 448.90 | 457.35 | 433.80 | 2642266 | -1.80% |
| 02 May 2022 | 446.20 | 435.20 | 451.50 | 435.20 | 2189890 | 0.70% |
| 29 Apr 2022 | 443.10 | 463.00 | 465.00 | 440.15 | 2522873 | -3.65% |
| 28 Apr 2022 | 459.90 | 464.00 | 466.75 | 450.15 | 2818150 | -0.21% |
| 27 Apr 2022 | 460.85 | 466.50 | 473.25 | 452.60 | 3108755 | -2.66% |
| 26 Apr 2022 | 473.45 | 468.00 | 479.90 | 466.10 | 3880362 | 2.72% |
| 25 Apr 2022 | 460.90 | 492.00 | 493.75 | 448.60 | 6306292 | -6.82% |
| 22 Apr 2022 | 494.65 | 493.80 | 508.70 | 491.00 | 4209457 | -0.41% |
| 21 Apr 2022 | 496.70 | 489.95 | 506.30 | 487.00 | 3253063 | 2.75% |
| 20 Apr 2022 | 483.40 | 488.00 | 497.90 | 476.70 | 2386020 | -0.29% |
| 19 Apr 2022 | 484.80 | 495.50 | 511.75 | 473.80 | 5187571 | -1.31% |
| 18 Apr 2022 | 491.25 | 477.85 | 494.70 | 473.20 | 4480960 | 1.72% |
| 13 Apr 2022 | 482.95 | 502.80 | 503.50 | 480.85 | 4029393 | -3.48% |
| 12 Apr 2022 | 500.35 | 517.00 | 518.50 | 489.85 | 3732197 | -3.21% |
| 11 Apr 2022 | 516.95 | 513.00 | 520.90 | 511.20 | 2556904 | 1.15% |
| 08 Apr 2022 | 511.05 | 520.00 | 525.90 | 504.00 | 2545617 | -0.91% |
| 07 Apr 2022 | 515.75 | 516.60 | 523.95 | 506.10 | 4620578 | 0.83% |
| 06 Apr 2022 | 511.50 | 502.00 | 524.90 | 498.55 | 6480527 | 1.70% |
| 05 Apr 2022 | 502.95 | 508.90 | 515.00 | 498.50 | 4082214 | -0.43% |
| 04 Apr 2022 | 505.10 | 483.70 | 511.60 | 483.60 | 5129417 | 4.61% |
| 01 Apr 2022 | 482.85 | 488.00 | 494.40 | 480.65 | 2182919 | -1.34% |
| 31 Mar 2022 | 489.40 | 481.50 | 493.85 | 470.60 | 3314707 | 1.70% |
| 30 Mar 2022 | 481.20 | 475.35 | 486.95 | 470.15 | 3315733 | 2.01% |
| 29 Mar 2022 | 471.70 | 481.40 | 484.70 | 469.35 | 1646879 | -1.55% |
| 28 Mar 2022 | 479.15 | 484.00 | 490.45 | 473.00 | 4083014 | 0.13% |
| 25 Mar 2022 | 478.55 | 493.60 | 496.80 | 466.95 | 4364420 | -2.34% |
| 24 Mar 2022 | 490.00 | 493.75 | 502.50 | 488.00 | 2987434 | -0.90% |
| 23 Mar 2022 | 494.45 | 494.00 | 504.00 | 489.10 | 3258594 | 0.62% |
| 22 Mar 2022 | 491.40 | 499.70 | 499.90 | 486.30 | 3849048 | -1.63% |
| 21 Mar 2022 | 499.55 | 487.10 | 521.40 | 485.85 | 15651929 | 4.21% |
| 17 Mar 2022 | 479.35 | 488.10 | 489.80 | 475.25 | 3851226 | -1.27% |
| 16 Mar 2022 | 485.50 | 474.00 | 489.45 | 471.25 | 6348479 | 4.03% |
| 15 Mar 2022 | 466.70 | 505.00 | 506.70 | 460.10 | 10917242 | -7.04% |
| 14 Mar 2022 | 502.05 | 490.00 | 515.00 | 477.60 | 19010121 | 3.02% |
| 11 Mar 2022 | 487.35 | 451.40 | 491.30 | 447.75 | 13441617 | 8.47% |
| 10 Mar 2022 | 449.30 | 451.00 | 462.00 | 444.00 | 6321734 | 0.79% |
| 09 Mar 2022 | 445.80 | 439.00 | 456.75 | 431.65 | 6731888 | 2.91% |
| 08 Mar 2022 | 433.20 | 448.00 | 455.75 | 422.40 | 6716028 | -2.39% |
| 07 Mar 2022 | 443.80 | 419.65 | 448.90 | 409.20 | 4587312 | 5.50% |
| 04 Mar 2022 | 420.65 | 430.00 | 433.90 | 416.00 | 4125091 | -1.00% |
| 03 Mar 2022 | 424.90 | 415.00 | 439.75 | 415.00 | 7242193 | 3.52% |
| 02 Mar 2022 | 410.45 | 397.00 | 413.50 | 393.70 | 2476038 | 3.39% |
| 28 Feb 2022 | 397.00 | 385.15 | 399.65 | 381.00 | 2427000 | 1.30% |
| 25 Feb 2022 | 391.90 | 387.45 | 398.70 | 386.90 | 2053829 | 3.91% |
| 24 Feb 2022 | 377.15 | 388.00 | 406.15 | 374.05 | 5023057 | -7.50% |
| 23 Feb 2022 | 407.75 | 400.00 | 411.90 | 396.00 | 3741866 | 2.64% |
| 22 Feb 2022 | 397.25 | 381.30 | 405.15 | 365.55 | 5387492 | 1.08% |
| 21 Feb 2022 | 393.00 | 399.00 | 403.65 | 390.40 | 1642815 | -2.02% |
| 18 Feb 2022 | 401.10 | 406.55 | 414.50 | 399.60 | 1246423 | -1.34% |
| 17 Feb 2022 | 406.55 | 414.95 | 417.30 | 404.40 | 1238372 | -1.27% |
| 16 Feb 2022 | 411.80 | 420.50 | 423.25 | 409.20 | 2258471 | -1.60% |
| 15 Feb 2022 | 418.50 | 404.00 | 420.85 | 395.60 | 2232036 | 5.12% |
| 14 Feb 2022 | 398.10 | 421.30 | 421.30 | 394.50 | 2200602 | -6.78% |
| 11 Feb 2022 | 427.05 | 432.95 | 438.55 | 425.20 | 2269342 | -3.12% |
| 10 Feb 2022 | 440.80 | 445.00 | 448.70 | 439.00 | 1763533 | -0.63% |
| 09 Feb 2022 | 443.60 | 430.00 | 447.60 | 428.05 | 2479301 | 3.77% |
| 08 Feb 2022 | 427.50 | 444.95 | 448.35 | 418.65 | 3340368 | -3.74% |
| 07 Feb 2022 | 444.10 | 439.75 | 456.90 | 439.30 | 5402993 | 1.22% |
| 04 Feb 2022 | 438.75 | 448.00 | 452.25 | 435.90 | 4927131 | -1.46% |
| 03 Feb 2022 | 445.25 | 415.80 | 448.90 | 415.15 | 7856569 | 7.21% |
| 02 Feb 2022 | 415.30 | 426.00 | 430.80 | 405.55 | 4314721 | -2.33% |
| 01 Feb 2022 | 425.20 | 426.35 | 436.35 | 417.55 | 2952149 | 0.24% |
| 31 Jan 2022 | 424.20 | 426.90 | 434.00 | 415.00 | 2065900 | 0.43% |
| 28 Jan 2022 | 422.40 | 420.00 | 434.55 | 418.40 | 1819160 | 1.83% |
| 27 Jan 2022 | 414.80 | 409.45 | 418.00 | 402.60 | 2825273 | 0.44% |
| 25 Jan 2022 | 413.00 | 392.60 | 414.50 | 382.10 | 2967385 | 3.63% |
| 24 Jan 2022 | 398.55 | 423.20 | 426.45 | 392.25 | 3835555 | -5.67% |
| 21 Jan 2022 | 422.50 | 451.85 | 455.70 | 416.85 | 3825035 | -6.82% |
| 20 Jan 2022 | 453.40 | 448.45 | 459.85 | 446.45 | 3993657 | 1.40% |
| 19 Jan 2022 | 447.15 | 441.00 | 448.20 | 432.00 | 3646394 | 1.65% |
| 18 Jan 2022 | 439.90 | 447.25 | 459.00 | 437.50 | 6469734 | -0.71% |
| 17 Jan 2022 | 443.05 | 443.00 | 451.80 | 431.00 | 3814063 | 0.32% |
| 14 Jan 2022 | 441.65 | 445.95 | 451.60 | 439.25 | 5042418 | -0.67% |
| 13 Jan 2022 | 444.65 | 425.80 | 448.75 | 421.50 | 8579662 | 4.92% |
| 12 Jan 2022 | 423.80 | 421.65 | 436.90 | 419.10 | 3170345 | 1.04% |
| 11 Jan 2022 | 419.45 | 419.90 | 425.90 | 416.30 | 1896909 | -0.11% |
| 10 Jan 2022 | 419.90 | 418.50 | 429.50 | 417.45 | 2675034 | 0.35% |
| 07 Jan 2022 | 418.45 | 425.80 | 429.40 | 411.15 | 3049263 | -1.26% |
| 06 Jan 2022 | 423.80 | 413.00 | 437.50 | 409.75 | 9259905 | 1.51% |
| 05 Jan 2022 | 417.50 | 424.40 | 431.10 | 413.85 | 8410788 | -2.29% |
| 04 Jan 2022 | 427.30 | 373.10 | 429.85 | 370.00 | 18950113 | 14.16% |
| 03 Jan 2022 | 374.30 | 364.25 | 375.50 | 362.20 | 2118488 | 1.85% |
| 31 Dec 2021 | 367.50 | 359.70 | 369.65 | 357.65 | 2482741 | 1.59% |
| 30 Dec 2021 | 361.75 | 360.35 | 367.00 | 346.00 | 2499238 | 0.08% |
| 29 Dec 2021 | 361.45 | 344.70 | 363.25 | 344.15 | 5481870 | 5.38% |
| 28 Dec 2021 | 343.00 | 333.20 | 344.95 | 330.15 | 1677868 | 3.50% |
| 27 Dec 2021 | 331.40 | 321.00 | 332.20 | 316.65 | 608927 | 1.95% |
| 24 Dec 2021 | 325.05 | 333.50 | 334.15 | 323.00 | 486063 | -2.26% |
| 23 Dec 2021 | 332.55 | 319.25 | 334.30 | 319.25 | 1634249 | 4.49% |
| 22 Dec 2021 | 318.25 | 310.00 | 319.50 | 307.55 | 630224 | 3.50% |
| 21 Dec 2021 | 307.50 | 311.00 | 317.90 | 304.55 | 531474 | -0.74% |
| 20 Dec 2021 | 309.80 | 313.65 | 313.65 | 299.00 | 957246 | -1.84% |
| 17 Dec 2021 | 315.60 | 324.00 | 325.80 | 315.00 | 517376 | -2.37% |
| 16 Dec 2021 | 323.25 | 329.70 | 329.70 | 319.10 | 440190 | -0.68% |
| 15 Dec 2021 | 325.45 | 329.80 | 331.75 | 324.50 | 773624 | -2.38% |
| 14 Dec 2021 | 333.40 | 323.20 | 335.15 | 323.00 | 773029 | 2.66% |
| 13 Dec 2021 | 324.75 | 335.50 | 343.80 | 324.00 | 2187246 | -2.94% |
| 10 Dec 2021 | 334.60 | 334.95 | 339.50 | 332.10 | 501814 | -0.03% |
| 09 Dec 2021 | 334.70 | 324.45 | 345.80 | 322.50 | 2347246 | 4.12% |
| 08 Dec 2021 | 321.45 | 325.00 | 326.95 | 320.00 | 375385 | -0.63% |
| 07 Dec 2021 | 323.50 | 319.50 | 326.00 | 318.50 | 334718 | 2.10% |
| 06 Dec 2021 | 316.85 | 323.00 | 324.45 | 315.00 | 252082 | -1.98% |
| 03 Dec 2021 | 323.25 | 329.90 | 334.70 | 322.05 | 604267 | -2.33% |
| 02 Dec 2021 | 330.95 | 334.80 | 334.90 | 326.40 | 926318 | 0.14% |
| 01 Dec 2021 | 330.50 | 326.00 | 334.00 | 316.25 | 1418593 | 6.05% |
| 30 Nov 2021 | 311.65 | 312.00 | 320.95 | 308.15 | 469057 | -0.51% |
| 29 Nov 2021 | 313.25 | 312.05 | 321.70 | 301.60 | 617783 | -2.05% |
| 26 Nov 2021 | 319.80 | 317.80 | 330.55 | 315.00 | 1080915 | -0.11% |
| 25 Nov 2021 | 320.15 | 323.35 | 326.75 | 318.75 | 426974 | -0.51% |
| 24 Nov 2021 | 321.80 | 321.70 | 334.35 | 318.15 | 1531964 | 1.15% |
| 23 Nov 2021 | 318.15 | 318.95 | 323.00 | 313.55 | 375310 | -0.34% |
| 22 Nov 2021 | 319.25 | 315.90 | 323.30 | 302.50 | 908694 | 1.16% |
| 18 Nov 2021 | 315.60 | 329.00 | 330.00 | 314.15 | 843702 | -3.47% |
| 17 Nov 2021 | 326.95 | 332.70 | 337.50 | 324.40 | 453471 | -1.22% |
| 16 Nov 2021 | 331.00 | 335.00 | 337.65 | 330.00 | 428354 | 0.05% |
| 15 Nov 2021 | 330.85 | 340.00 | 340.00 | 329.00 | 546943 | -2.59% |
| 12 Nov 2021 | 339.65 | 342.00 | 343.35 | 336.70 | 723611 | -0.13% |
| 11 Nov 2021 | 340.10 | 337.95 | 346.45 | 328.55 | 2741995 | 1.39% |
| 10 Nov 2021 | 335.45 | 327.30 | 337.90 | 326.10 | 1841978 | 2.60% |
| 09 Nov 2021 | 326.95 | 331.00 | 334.85 | 325.50 | 889514 | -1.79% |
| 08 Nov 2021 | 332.90 | 338.10 | 340.00 | 330.55 | 1334467 | -1.19% |
| 04 Nov 2021 | 336.90 | 338.40 | 340.00 | 335.90 | 100138 | 0.13% |
| 03 Nov 2021 | 336.45 | 333.90 | 338.30 | 331.90 | 428182 | 0.66% |
| 02 Nov 2021 | 334.25 | 329.40 | 338.00 | 329.40 | 823087 | 2.11% |
| 01 Nov 2021 | 327.35 | 325.00 | 331.75 | 322.25 | 507305 | 0.12% |
| 29 Oct 2021 | 326.95 | 321.80 | 330.50 | 318.05 | 872777 | 0.51% |
| 28 Oct 2021 | 325.30 | 329.85 | 330.55 | 313.00 | 931925 | -0.52% |
| 27 Oct 2021 | 327.00 | 334.00 | 334.20 | 324.35 | 982635 | -1.55% |
| 26 Oct 2021 | 332.15 | 303.90 | 334.90 | 303.10 | 2617730 | 10.42% |
| 25 Oct 2021 | 300.80 | 312.40 | 316.00 | 297.60 | 2116229 | -2.64% |
| 22 Oct 2021 | 308.95 | 324.95 | 330.00 | 307.70 | 2097249 | -4.92% |
| 21 Oct 2021 | 324.95 | 347.00 | 350.00 | 322.80 | 1857911 | -5.62% |
| 20 Oct 2021 | 344.30 | 369.90 | 370.25 | 330.05 | 4175089 | -6.96% |
| 19 Oct 2021 | 370.05 | 392.50 | 392.70 | 362.75 | 864947 | -5.13% |
| 18 Oct 2021 | 390.05 | 378.60 | 398.00 | 374.25 | 2734065 | 3.16% |
| 14 Oct 2021 | 378.10 | 386.00 | 387.70 | 376.85 | 737933 | -1.98% |
| 13 Oct 2021 | 385.75 | 377.85 | 389.70 | 374.00 | 1829374 | 2.09% |
| 12 Oct 2021 | 377.85 | 375.95 | 383.00 | 371.25 | 1769682 | 1.34% |
| 11 Oct 2021 | 372.85 | 374.00 | 381.65 | 368.00 | 890535 | 0.08% |
| 08 Oct 2021 | 372.55 | 377.00 | 388.75 | 366.40 | 1738507 | -0.75% |
| 07 Oct 2021 | 375.35 | 381.95 | 382.50 | 373.15 | 628383 | -0.90% |
| 06 Oct 2021 | 378.75 | 386.00 | 388.30 | 374.00 | 877554 | -1.50% |
| 05 Oct 2021 | 384.50 | 394.50 | 394.50 | 381.00 | 1514770 | -2.10% |
| 04 Oct 2021 | 392.75 | 370.00 | 395.00 | 370.00 | 5833642 | 7.24% |
| 01 Oct 2021 | 366.25 | 363.85 | 368.00 | 361.70 | 1083594 | -0.07% |
| 30 Sep 2021 | 366.50 | 358.00 | 368.15 | 357.80 | 1428587 | 2.81% |
| 29 Sep 2021 | 356.50 | 350.10 | 359.70 | 349.10 | 578639 | 1.08% |
| 28 Sep 2021 | 352.70 | 356.95 | 357.90 | 350.60 | 542763 | -0.54% |
| 27 Sep 2021 | 354.60 | 359.00 | 359.00 | 350.00 | 1263010 | -1.47% |
| 24 Sep 2021 | 359.90 | 358.00 | 369.60 | 355.45 | 2659116 | 3.49% |
| 23 Sep 2021 | 347.75 | 348.00 | 349.90 | 343.15 | 988085 | 0.58% |
| 22 Sep 2021 | 345.75 | 346.50 | 349.45 | 343.45 | 501876 | 0.66% |
| 21 Sep 2021 | 343.50 | 345.20 | 348.50 | 339.50 | 1019606 | -1.69% |
| 20 Sep 2021 | 349.40 | 353.00 | 355.40 | 347.00 | 1161991 | -2.39% |
| 17 Sep 2021 | 357.95 | 360.00 | 363.00 | 352.45 | 1241100 | -0.26% |
| 16 Sep 2021 | 358.90 | 361.00 | 366.00 | 357.15 | 721373 | 0.17% |
| 15 Sep 2021 | 358.30 | 361.40 | 363.30 | 356.40 | 1012706 | -0.50% |
| 14 Sep 2021 | 360.10 | 367.30 | 368.55 | 359.00 | 795240 | -1.52% |
| 13 Sep 2021 | 365.65 | 364.90 | 370.00 | 357.75 | 875083 | 0.21% |
| 09 Sep 2021 | 364.90 | 356.65 | 366.00 | 355.25 | 648404 | 2.77% |
| 08 Sep 2021 | 355.05 | 359.60 | 362.00 | 353.55 | 513848 | -0.75% |
| 07 Sep 2021 | 357.75 | 369.30 | 377.50 | 355.10 | 1905277 | -1.93% |
| 06 Sep 2021 | 364.80 | 371.70 | 374.55 | 364.00 | 2139141 | -1.41% |
| 03 Sep 2021 | 370.00 | 371.50 | 372.65 | 366.35 | 482089 | 0.09% |
| 02 Sep 2021 | 369.65 | 370.80 | 373.70 | 366.50 | 843359 | -0.20% |
| 01 Sep 2021 | 370.40 | 372.00 | 378.40 | 368.60 | 1013694 | 0.37% |
| 31 Aug 2021 | 369.05 | 374.40 | 374.40 | 367.00 | 708813 | 0.03% |
| 30 Aug 2021 | 368.95 | 371.90 | 377.00 | 367.80 | 824322 | -0.28% |
| 27 Aug 2021 | 370.00 | 366.90 | 372.35 | 363.00 | 853862 | 0.57% |
| 26 Aug 2021 | 367.90 | 372.50 | 378.95 | 363.75 | 2161183 | -0.55% |
| 25 Aug 2021 | 369.95 | 358.00 | 373.95 | 356.95 | 2844456 | 3.06% |
| 24 Aug 2021 | 358.95 | 356.75 | 365.30 | 350.00 | 1071662 | 0.52% |
| 23 Aug 2021 | 357.10 | 355.90 | 361.00 | 350.00 | 1168392 | -0.01% |
| 20 Aug 2021 | 357.15 | 357.55 | 364.00 | 353.30 | 1177227 | -0.87% |
| 18 Aug 2021 | 360.30 | 359.00 | 368.40 | 350.15 | 1732994 | 0.00% |
| 17 Aug 2021 | 360.30 | 351.00 | 362.55 | 350.00 | 3464574 | 5.01% |
| 16 Aug 2021 | 343.10 | 350.00 | 350.50 | 340.10 | 988760 | -1.54% |
| 13 Aug 2021 | 348.45 | 354.90 | 355.00 | 345.75 | 548162 | -1.50% |
| 12 Aug 2021 | 353.75 | 349.00 | 356.20 | 346.70 | 1368294 | 2.09% |
| 11 Aug 2021 | 346.50 | 345.30 | 352.00 | 338.30 | 2248055 | 1.52% |
| 10 Aug 2021 | 341.30 | 345.10 | 351.55 | 337.10 | 1805157 | -3.86% |
| 09 Aug 2021 | 355.00 | 358.00 | 361.40 | 341.05 | 4436521 | -0.21% |
| 06 Aug 2021 | 355.75 | 359.00 | 359.45 | 348.10 | 845655 | 0.55% |
| 05 Aug 2021 | 353.80 | 347.90 | 359.00 | 335.25 | 1427042 | 2.52% |
| 04 Aug 2021 | 345.10 | 365.00 | 365.90 | 337.45 | 1996361 | -5.59% |
| 03 Aug 2021 | 365.55 | 367.80 | 369.90 | 360.00 | 983211 | -0.49% |
| 02 Aug 2021 | 367.35 | 384.50 | 384.50 | 365.00 | 1605435 | -3.65% |
| 30 Jul 2021 | 381.25 | 376.00 | 384.80 | 370.55 | 1481045 | 1.72% |
| 29 Jul 2021 | 374.80 | 352.00 | 386.80 | 350.85 | 6535807 | 7.83% |
| 28 Jul 2021 | 347.60 | 349.00 | 352.90 | 341.30 | 896445 | -0.66% |
| 27 Jul 2021 | 349.90 | 343.70 | 357.95 | 343.05 | 2101545 | 2.90% |
| 26 Jul 2021 | 340.05 | 344.30 | 348.90 | 338.80 | 647183 | -0.90% |
| 23 Jul 2021 | 343.15 | 341.80 | 345.70 | 336.60 | 538533 | 0.51% |
| 22 Jul 2021 | 341.40 | 339.50 | 347.50 | 338.75 | 710675 | 1.58% |
| 20 Jul 2021 | 336.10 | 344.00 | 344.60 | 327.30 | 871288 | -2.47% |
| 19 Jul 2021 | 344.60 | 343.80 | 354.40 | 340.40 | 1100374 | -0.22% |
| 16 Jul 2021 | 345.35 | 345.65 | 347.95 | 341.60 | 1057494 | -0.07% |
| 15 Jul 2021 | 345.60 | 345.00 | 352.00 | 343.00 | 578168 | 0.22% |
| 14 Jul 2021 | 344.85 | 351.40 | 353.00 | 342.00 | 634185 | -1.53% |
| 13 Jul 2021 | 350.20 | 344.65 | 358.00 | 341.30 | 1691027 | 1.63% |
| 12 Jul 2021 | 344.60 | 350.00 | 350.55 | 342.00 | 799244 | 0.57% |
| 09 Jul 2021 | 342.65 | 345.00 | 349.90 | 338.55 | 1414141 | 1.08% |
| 08 Jul 2021 | 339.00 | 344.00 | 353.30 | 336.10 | 1066297 | -1.53% |
| 07 Jul 2021 | 344.25 | 345.00 | 346.95 | 333.90 | 822186 | -0.33% |
| 06 Jul 2021 | 345.40 | 355.00 | 358.70 | 344.00 | 730406 | -2.50% |
| 05 Jul 2021 | 354.25 | 364.10 | 364.65 | 352.00 | 648626 | -1.72% |
| 02 Jul 2021 | 360.45 | 359.20 | 365.00 | 353.00 | 1761118 | 1.16% |
| 01 Jul 2021 | 356.30 | 359.00 | 363.85 | 350.10 | 888842 | 0.17% |
| 30 Jun 2021 | 355.70 | 365.00 | 365.75 | 349.00 | 1296779 | -2.35% |
| 29 Jun 2021 | 364.25 | 365.00 | 370.00 | 359.00 | 1982586 | 0.65% |
| 28 Jun 2021 | 361.90 | 354.00 | 369.85 | 351.25 | 3678423 | 3.09% |
| 25 Jun 2021 | 351.05 | 355.00 | 363.80 | 346.70 | 3827109 | -0.20% |
| 24 Jun 2021 | 351.75 | 327.20 | 356.00 | 327.20 | 3255403 | 7.60% |
| 23 Jun 2021 | 326.90 | 333.00 | 333.30 | 325.10 | 664081 | -1.13% |
| 22 Jun 2021 | 330.65 | 334.80 | 338.70 | 327.50 | 536167 | -0.32% |
| 21 Jun 2021 | 331.70 | 315.30 | 333.90 | 315.00 | 954407 | 3.77% |
| 18 Jun 2021 | 319.65 | 335.00 | 336.00 | 314.50 | 2074877 | -4.61% |
| 17 Jun 2021 | 335.10 | 334.95 | 340.85 | 328.55 | 1184102 | -0.59% |
| 16 Jun 2021 | 337.10 | 348.10 | 352.70 | 334.40 | 1201854 | -3.23% |
| 15 Jun 2021 | 348.35 | 358.70 | 360.75 | 345.00 | 863515 | -2.35% |
| 14 Jun 2021 | 356.75 | 347.00 | 363.40 | 328.05 | 2167553 | 2.57% |
| 11 Jun 2021 | 347.80 | 353.60 | 354.65 | 346.55 | 766444 | -1.56% |
| 10 Jun 2021 | 353.30 | 351.00 | 356.20 | 348.00 | 1717609 | 1.36% |
| 09 Jun 2021 | 348.55 | 348.60 | 357.70 | 341.00 | 3202620 | 0.09% |
| 08 Jun 2021 | 348.25 | 338.75 | 357.00 | 330.20 | 5424400 | 3.41% |
| 07 Jun 2021 | 336.75 | 323.50 | 342.75 | 322.30 | 5067516 | 6.23% |
| 04 Jun 2021 | 317.00 | 314.95 | 319.15 | 309.50 | 1348195 | 1.33% |
| 03 Jun 2021 | 312.85 | 323.00 | 325.75 | 311.55 | 2985455 | 3.28% |
| 02 Jun 2021 | 302.90 | 305.00 | 309.25 | 301.30 | 1409905 | -0.26% |
| 01 Jun 2021 | 303.70 | 305.05 | 312.00 | 294.40 | 2984083 | -0.15% |
| 31 May 2021 | 304.15 | 302.50 | 310.90 | 302.15 | 2101359 | 2.46% |
| 28 May 2021 | 296.85 | 309.00 | 309.00 | 296.00 | 873715 | -2.27% |
| 27 May 2021 | 303.75 | 297.30 | 307.85 | 291.80 | 1878486 | 2.50% |
| 26 May 2021 | 296.35 | 297.60 | 306.50 | 294.65 | 1440721 | -0.32% |
| 25 May 2021 | 297.30 | 296.30 | 304.70 | 295.50 | 1998435 | 1.26% |
| 24 May 2021 | 293.60 | 303.00 | 303.10 | 291.05 | 2700711 | -3.13% |
| 21 May 2021 | 303.10 | 307.95 | 311.80 | 302.00 | 1867427 | -3.32% |
| 20 May 2021 | 313.50 | 321.05 | 321.90 | 310.60 | 1072720 | -3.02% |
| 19 May 2021 | 323.25 | 312.50 | 329.90 | 311.40 | 3372272 | 3.54% |
| 18 May 2021 | 312.20 | 315.50 | 318.80 | 305.75 | 1640338 | -0.62% |
| 17 May 2021 | 314.15 | 301.00 | 322.50 | 293.10 | 3649966 | 4.32% |
| 14 May 2021 | 301.15 | 318.65 | 320.70 | 292.10 | 1956541 | -4.58% |
| 12 May 2021 | 315.60 | 329.70 | 333.00 | 302.10 | 2143290 | -3.23% |
| 11 May 2021 | 326.15 | 332.50 | 344.00 | 324.00 | 3847165 | -2.41% |
| 10 May 2021 | 334.20 | 320.40 | 349.15 | 318.70 | 7593717 | 5.41% |
| 07 May 2021 | 317.05 | 324.00 | 328.85 | 312.00 | 3137920 | 1.95% |
| 06 May 2021 | 311.00 | 319.95 | 320.80 | 303.35 | 1938894 | -2.31% |
| 05 May 2021 | 318.35 | 304.90 | 324.90 | 303.20 | 5221041 | 6.49% |
| 04 May 2021 | 298.95 | 327.50 | 344.80 | 297.00 | 9796211 | -7.75% |
| 03 May 2021 | 324.05 | 278.55 | 328.90 | 276.40 | 19906337 | 16.04% |
| 30 Apr 2021 | 279.25 | 270.00 | 285.95 | 268.55 | 4669769 | 1.79% |
| 29 Apr 2021 | 274.35 | 269.70 | 277.00 | 262.10 | 2897071 | 2.52% |
| 28 Apr 2021 | 267.60 | 261.50 | 272.90 | 261.50 | 3637778 | 3.54% |
| 27 Apr 2021 | 258.45 | 263.00 | 265.80 | 257.20 | 1535895 | -1.94% |
| 26 Apr 2021 | 263.55 | 268.60 | 272.90 | 262.15 | 2401018 | -0.92% |
| 23 Apr 2021 | 266.00 | 268.00 | 278.70 | 264.00 | 3606540 | -0.62% |
| 22 Apr 2021 | 267.65 | 250.00 | 273.15 | 247.60 | 3722217 | 6.87% |
| 20 Apr 2021 | 250.45 | 250.00 | 256.70 | 246.20 | 2036766 | 1.27% |
| 19 Apr 2021 | 247.30 | 248.00 | 259.40 | 243.15 | 2774591 | -3.68% |
| 16 Apr 2021 | 256.75 | 261.90 | 265.80 | 251.25 | 4814675 | -1.70% |
| 15 Apr 2021 | 261.20 | 236.00 | 272.00 | 232.60 | 13870590 | 9.93% |
| 13 Apr 2021 | 237.60 | 227.00 | 241.60 | 219.25 | 3474991 | 4.69% |
| 12 Apr 2021 | 226.95 | 234.55 | 239.35 | 222.20 | 3321317 | -3.14% |
| 09 Apr 2021 | 234.30 | 244.00 | 248.45 | 232.15 | 4610140 | -0.51% |
| 08 Apr 2021 | 235.50 | 214.85 | 242.00 | 214.55 | 7887698 | 9.82% |
| 07 Apr 2021 | 214.45 | 211.45 | 215.65 | 209.10 | 1347107 | 1.59% |
| 06 Apr 2021 | 211.10 | 209.25 | 213.50 | 207.40 | 1061932 | 1.88% |
| 05 Apr 2021 | 207.20 | 212.20 | 213.90 | 197.00 | 2221273 | -3.22% |
| 01 Apr 2021 | 214.10 | 218.50 | 218.90 | 212.50 | 1681603 | -0.19% |
| 31 Mar 2021 | 214.50 | 205.40 | 219.20 | 204.35 | 2797591 | 4.05% |
| 30 Mar 2021 | 206.15 | 213.00 | 214.35 | 204.00 | 1823074 | -3.03% |
| 26 Mar 2021 | 212.60 | 207.85 | 214.60 | 206.50 | 1835065 | 2.95% |
| 25 Mar 2021 | 206.50 | 218.00 | 222.40 | 202.10 | 4508574 | -4.53% |
| 24 Mar 2021 | 216.30 | 208.80 | 219.40 | 207.40 | 3141042 | 3.72% |
| 23 Mar 2021 | 208.55 | 205.00 | 214.55 | 204.25 | 2300840 | 2.13% |
| 22 Mar 2021 | 204.20 | 202.20 | 207.30 | 198.10 | 1580377 | 0.96% |
| 19 Mar 2021 | 202.25 | 198.50 | 203.40 | 190.15 | 1983943 | 0.42% |
| 18 Mar 2021 | 201.40 | 198.00 | 205.90 | 198.00 | 2581943 | 2.73% |
| 17 Mar 2021 | 196.05 | 206.15 | 206.75 | 194.10 | 1664129 | -3.52% |
| 16 Mar 2021 | 203.20 | 211.00 | 214.15 | 201.00 | 1488062 | -3.58% |
| 15 Mar 2021 | 210.75 | 221.25 | 221.25 | 208.00 | 1523366 | -4.25% |
| 12 Mar 2021 | 220.10 | 221.70 | 227.00 | 218.00 | 3089513 | -0.27% |
| 10 Mar 2021 | 220.70 | 220.00 | 222.45 | 212.30 | 2180507 | 1.22% |
| 09 Mar 2021 | 218.05 | 217.00 | 224.90 | 214.40 | 6163947 | 1.99% |
| 08 Mar 2021 | 213.80 | 204.35 | 217.00 | 202.25 | 4844679 | 6.10% |
| 05 Mar 2021 | 201.50 | 215.00 | 224.80 | 198.35 | 14345050 | -3.61% |
| 04 Mar 2021 | 209.05 | 190.00 | 213.35 | 187.60 | 7812256 | 8.43% |
| 03 Mar 2021 | 192.80 | 190.00 | 198.15 | 188.65 | 3686229 | 1.96% |
| 02 Mar 2021 | 189.10 | 182.20 | 193.30 | 181.55 | 5405774 | 4.24% |
| 01 Mar 2021 | 181.40 | 177.25 | 184.40 | 175.95 | 1627117 | 2.43% |
| 26 Feb 2021 | 177.10 | 175.90 | 183.30 | 174.90 | 1317421 | -0.06% |
| 25 Feb 2021 | 177.20 | 179.40 | 182.00 | 177.00 | 886127 | -0.59% |
| 24 Feb 2021 | 178.25 | 180.50 | 181.25 | 172.70 | 1117359 | -0.64% |
| 23 Feb 2021 | 179.40 | 173.00 | 182.00 | 168.60 | 3093708 | 6.75% |
| 22 Feb 2021 | 168.05 | 169.70 | 170.30 | 165.70 | 717483 | -0.97% |
| 19 Feb 2021 | 169.70 | 173.95 | 175.30 | 165.75 | 1266969 | -2.44% |
| 18 Feb 2021 | 173.95 | 160.95 | 179.00 | 160.50 | 5142813 | 8.96% |
| 17 Feb 2021 | 159.65 | 157.75 | 160.30 | 157.00 | 631502 | 1.40% |
| 16 Feb 2021 | 157.45 | 157.65 | 158.90 | 157.00 | 486871 | 0.22% |
| 15 Feb 2021 | 157.10 | 159.85 | 161.00 | 157.00 | 686162 | -0.73% |
| 12 Feb 2021 | 158.25 | 160.20 | 162.30 | 157.00 | 1016567 | -0.44% |
| 11 Feb 2021 | 158.95 | 158.40 | 162.80 | 157.75 | 701860 | 0.00% |
| 10 Feb 2021 | 158.95 | 160.95 | 162.45 | 157.10 | 781580 | -0.72% |
| 09 Feb 2021 | 160.10 | 161.30 | 162.10 | 159.15 | 507998 | 0.03% |
| 08 Feb 2021 | 160.05 | 162.00 | 164.90 | 159.05 | 734731 | 0.13% |
| 05 Feb 2021 | 159.85 | 163.30 | 167.50 | 158.20 | 1636565 | -1.24% |
| 04 Feb 2021 | 161.85 | 158.75 | 163.40 | 158.65 | 1461870 | 2.76% |
| 03 Feb 2021 | 157.50 | 164.90 | 165.85 | 157.05 | 3141511 | -4.34% |
| 02 Feb 2021 | 164.65 | 179.20 | 182.75 | 163.20 | 2652361 | -7.03% |
| 01 Feb 2021 | 177.10 | 171.25 | 180.00 | 165.50 | 1000994 | 3.42% |
| 29 Jan 2021 | 171.25 | 172.80 | 174.20 | 170.00 | 200084 | 0.20% |
| 28 Jan 2021 | 170.90 | 172.90 | 175.90 | 169.45 | 461424 | -1.87% |
| 27 Jan 2021 | 174.15 | 176.95 | 176.95 | 172.50 | 607900 | -1.83% |
| 25 Jan 2021 | 177.40 | 179.95 | 181.30 | 176.00 | 435890 | -0.64% |
| 22 Jan 2021 | 178.55 | 179.30 | 183.90 | 175.45 | 864283 | -2.00% |
| 21 Jan 2021 | 182.20 | 182.00 | 184.75 | 181.55 | 899664 | 0.47% |
| 20 Jan 2021 | 181.35 | 182.15 | 185.30 | 180.10 | 758816 | -0.47% |
| 19 Jan 2021 | 182.20 | 180.25 | 184.95 | 180.05 | 641226 | 1.76% |
| 18 Jan 2021 | 179.05 | 179.35 | 180.90 | 172.40 | 1012400 | -1.16% |
| 15 Jan 2021 | 181.15 | 184.00 | 185.50 | 180.15 | 1169406 | -0.58% |
| 14 Jan 2021 | 182.20 | 183.45 | 187.90 | 181.10 | 973810 | -0.60% |
| 13 Jan 2021 | 183.30 | 184.00 | 186.50 | 181.75 | 3093885 | 0.05% |
| 12 Jan 2021 | 183.20 | 178.00 | 183.90 | 178.00 | 3224679 | 3.10% |
| 11 Jan 2021 | 177.70 | 173.80 | 178.40 | 172.00 | 2000007 | 3.31% |
| 08 Jan 2021 | 172.00 | 175.00 | 177.00 | 170.40 | 1199210 | -0.43% |
| 07 Jan 2021 | 172.75 | 175.80 | 178.00 | 171.75 | 908187 | -0.83% |
| 06 Jan 2021 | 174.20 | 170.20 | 176.20 | 169.75 | 2058925 | 2.83% |
| 05 Jan 2021 | 169.40 | 169.80 | 171.15 | 168.75 | 749480 | -0.70% |
| 04 Jan 2021 | 170.60 | 171.55 | 173.40 | 169.10 | 1116300 | -0.52% |
| 01 Jan 2021 | 171.50 | 173.00 | 173.40 | 170.55 | 386332 | -0.29% |
| 31 Dec 2020 | 172.00 | 170.50 | 172.40 | 169.50 | 1045871 | 1.27% |
| 30 Dec 2020 | 169.85 | 171.30 | 172.90 | 168.50 | 970232 | -0.03% |
| 29 Dec 2020 | 169.90 | 172.50 | 173.45 | 167.65 | 745273 | -1.16% |
| 28 Dec 2020 | 171.90 | 175.30 | 176.90 | 171.20 | 452241 | -1.94% |
| 24 Dec 2020 | 175.30 | 177.70 | 179.60 | 172.15 | 1195635 | -0.45% |
| 23 Dec 2020 | 176.10 | 168.70 | 177.00 | 167.85 | 986224 | 4.79% |
| 22 Dec 2020 | 168.05 | 159.50 | 169.90 | 155.55 | 1208986 | 3.73% |
| 21 Dec 2020 | 162.00 | 175.00 | 176.40 | 156.10 | 1454735 | -6.84% |
| 18 Dec 2020 | 173.90 | 178.85 | 178.90 | 172.95 | 871442 | -2.58% |
| 17 Dec 2020 | 178.50 | 181.80 | 185.00 | 177.10 | 2839483 | 0.76% |
| 16 Dec 2020 | 177.15 | 184.50 | 185.80 | 175.00 | 4497473 | -2.74% |
| 15 Dec 2020 | 182.15 | 177.00 | 183.60 | 173.00 | 2930959 | 3.11% |
| 14 Dec 2020 | 176.65 | 173.45 | 177.95 | 173.35 | 2321531 | 2.29% |
| 11 Dec 2020 | 172.70 | 170.00 | 174.15 | 169.50 | 2514911 | 2.16% |
| 10 Dec 2020 | 169.05 | 165.95 | 170.20 | 160.75 | 2086248 | 1.75% |
| 09 Dec 2020 | 166.15 | 163.30 | 167.80 | 159.15 | 1802298 | 2.44% |
| 08 Dec 2020 | 162.20 | 166.10 | 167.25 | 159.45 | 1253291 | -2.08% |
| 07 Dec 2020 | 165.65 | 167.50 | 167.50 | 164.25 | 1412561 | -0.48% |
| 04 Dec 2020 | 166.45 | 163.10 | 169.15 | 163.10 | 1081097 | 0.97% |
| 03 Dec 2020 | 164.85 | 168.95 | 169.10 | 164.00 | 1618439 | -2.02% |
| 02 Dec 2020 | 168.25 | 173.00 | 173.00 | 166.95 | 1694339 | -3.39% |
| 01 Dec 2020 | 174.15 | 167.40 | 174.65 | 165.75 | 3382134 | 5.80% |
| 27 Nov 2020 | 164.60 | 161.50 | 167.00 | 160.65 | 1754049 | 1.89% |
| 26 Nov 2020 | 161.55 | 157.10 | 164.70 | 156.00 | 3454080 | 4.83% |
| 25 Nov 2020 | 154.10 | 155.60 | 159.80 | 153.50 | 1122953 | -0.64% |
| 24 Nov 2020 | 155.10 | 157.10 | 157.75 | 153.35 | 726802 | -0.32% |
| 23 Nov 2020 | 155.60 | 154.00 | 156.25 | 153.50 | 935771 | 2.40% |
| 20 Nov 2020 | 151.95 | 149.55 | 153.50 | 148.50 | 922082 | 1.98% |
| 19 Nov 2020 | 149.00 | 149.85 | 151.00 | 148.55 | 704437 | -0.80% |
| 18 Nov 2020 | 150.20 | 153.25 | 154.95 | 149.40 | 741909 | -1.96% |
| 17 Nov 2020 | 153.20 | 151.95 | 155.60 | 151.50 | 1063306 | 1.59% |
| 14 Nov 2020 | 150.80 | 150.20 | 151.40 | 150.20 | 165453 | 1.00% |
| 13 Nov 2020 | 149.30 | 149.65 | 149.95 | 148.50 | 396611 | 0.13% |
| 12 Nov 2020 | 149.10 | 150.65 | 151.20 | 148.10 | 1423432 | -0.60% |
| 11 Nov 2020 | 150.00 | 149.40 | 150.45 | 147.80 | 1009518 | 0.87% |
| 10 Nov 2020 | 148.70 | 150.40 | 151.40 | 148.00 | 1026977 | -0.77% |
| 09 Nov 2020 | 149.85 | 152.25 | 153.10 | 148.80 | 982158 | 0.10% |
| 06 Nov 2020 | 149.70 | 150.50 | 152.55 | 148.55 | 1053458 | -0.17% |
| 05 Nov 2020 | 149.95 | 150.30 | 152.60 | 148.30 | 727599 | 0.20% |
| 04 Nov 2020 | 149.65 | 151.85 | 153.95 | 147.70 | 1155854 | -0.89% |
| 03 Nov 2020 | 151.00 | 154.95 | 155.70 | 149.55 | 606354 | -1.92% |
| 02 Nov 2020 | 153.95 | 159.20 | 160.00 | 152.20 | 1251671 | -4.02% |
| 30 Oct 2020 | 160.40 | 164.90 | 167.90 | 159.10 | 1026441 | -2.46% |
| 29 Oct 2020 | 164.45 | 160.00 | 167.00 | 157.10 | 1693225 | 1.39% |
| 28 Oct 2020 | 162.20 | 162.25 | 169.80 | 160.50 | 3171593 | 0.31% |
| 27 Oct 2020 | 161.70 | 159.50 | 163.00 | 158.10 | 739578 | 0.40% |
| 26 Oct 2020 | 161.05 | 160.40 | 163.45 | 158.50 | 674984 | 1.23% |
| 23 Oct 2020 | 159.10 | 158.15 | 161.00 | 157.10 | 434430 | 1.40% |
| 22 Oct 2020 | 156.90 | 158.20 | 159.40 | 155.70 | 361871 | -0.82% |
| 21 Oct 2020 | 158.20 | 164.00 | 164.50 | 157.35 | 763171 | -2.80% |
| 20 Oct 2020 | 162.75 | 153.75 | 164.85 | 152.55 | 2692293 | 5.68% |
| 19 Oct 2020 | 154.00 | 152.70 | 154.70 | 152.70 | 251392 | 0.92% |
| 16 Oct 2020 | 152.60 | 151.00 | 153.00 | 147.50 | 536270 | 1.97% |
| 15 Oct 2020 | 149.65 | 158.40 | 158.40 | 148.50 | 822133 | -4.89% |
| 14 Oct 2020 | 157.35 | 157.15 | 158.40 | 154.50 | 500644 | 0.35% |
| 13 Oct 2020 | 156.80 | 154.90 | 158.30 | 154.00 | 483104 | 0.84% |
| 12 Oct 2020 | 155.50 | 160.00 | 161.65 | 153.50 | 675759 | -1.55% |
| 09 Oct 2020 | 157.95 | 161.80 | 163.80 | 157.05 | 851585 | -2.05% |
| 08 Oct 2020 | 161.25 | 153.00 | 162.35 | 153.00 | 2221990 | 5.43% |
| 07 Oct 2020 | 152.95 | 149.25 | 154.90 | 148.35 | 614853 | 1.76% |
| 06 Oct 2020 | 150.30 | 155.00 | 155.75 | 149.70 | 780067 | -1.92% |
| 05 Oct 2020 | 153.25 | 152.55 | 156.60 | 152.15 | 597392 | 0.72% |
| 01 Oct 2020 | 152.15 | 156.50 | 156.50 | 151.50 | 399708 | -1.97% |
| 30 Sep 2020 | 155.20 | 150.10 | 156.50 | 150.10 | 1149017 | 3.92% |
| 29 Sep 2020 | 149.35 | 151.90 | 152.20 | 147.00 | 617895 | -1.03% |
| 28 Sep 2020 | 150.90 | 147.35 | 152.25 | 146.95 | 598358 | 3.32% |
| 25 Sep 2020 | 146.05 | 142.05 | 148.60 | 142.00 | 802146 | 3.77% |
| 24 Sep 2020 | 140.75 | 144.95 | 144.95 | 140.00 | 609462 | -3.83% |
| 23 Sep 2020 | 146.35 | 152.00 | 153.65 | 144.05 | 812094 | -3.88% |
| 22 Sep 2020 | 152.25 | 149.15 | 154.60 | 141.15 | 1872595 | 1.60% |
| 21 Sep 2020 | 149.85 | 159.90 | 160.45 | 148.10 | 942590 | -6.58% |
| 18 Sep 2020 | 160.40 | 159.75 | 161.60 | 158.65 | 1190982 | 0.94% |
| 17 Sep 2020 | 158.90 | 155.35 | 161.90 | 153.35 | 2112766 | 2.32% |
| 16 Sep 2020 | 155.30 | 156.95 | 157.75 | 154.05 | 775115 | -0.96% |
| 15 Sep 2020 | 156.80 | 154.55 | 157.80 | 152.35 | 2185003 | 4.29% |
| 14 Sep 2020 | 150.35 | 149.90 | 153.50 | 148.20 | 1445486 | 2.24% |
| 11 Sep 2020 | 147.05 | 144.85 | 149.05 | 144.85 | 1031215 | 1.52% |
| 10 Sep 2020 | 144.85 | 144.75 | 147.55 | 144.20 | 748012 | 0.63% |
| 09 Sep 2020 | 143.95 | 147.45 | 148.20 | 141.60 | 1253217 | -3.55% |
| 08 Sep 2020 | 149.25 | 154.80 | 154.95 | 147.00 | 854895 | -1.87% |
| 07 Sep 2020 | 152.10 | 154.45 | 155.40 | 151.20 | 431840 | -1.62% |
| 04 Sep 2020 | 154.60 | 155.00 | 159.20 | 152.70 | 802277 | -2.89% |
| 03 Sep 2020 | 159.20 | 160.00 | 162.45 | 157.70 | 1588495 | 1.86% |
| 02 Sep 2020 | 156.30 | 156.65 | 159.40 | 153.15 | 896066 | 0.68% |
| 01 Sep 2020 | 155.25 | 147.60 | 158.80 | 143.00 | 1959708 | 5.29% |
| 31 Aug 2020 | 147.45 | 155.40 | 156.30 | 146.65 | 1671899 | -5.12% |
| 28 Aug 2020 | 155.40 | 159.05 | 159.50 | 155.00 | 1706008 | -2.14% |
| 27 Aug 2020 | 158.80 | 158.05 | 161.30 | 154.55 | 1900788 | 0.47% |
| 26 Aug 2020 | 158.05 | 161.55 | 161.55 | 153.55 | 1444105 | -1.80% |
| 25 Aug 2020 | 160.95 | 164.90 | 164.90 | 159.00 | 1507082 | -1.95% |
| 24 Aug 2020 | 164.15 | 160.30 | 165.40 | 159.50 | 3540160 | 3.66% |
| 21 Aug 2020 | 158.35 | 148.75 | 159.65 | 147.95 | 4911454 | 7.10% |
| 20 Aug 2020 | 147.85 | 148.00 | 149.85 | 145.80 | 1221062 | -1.24% |
| 19 Aug 2020 | 149.70 | 151.25 | 152.95 | 146.20 | 2849367 | -0.83% |
| 18 Aug 2020 | 150.95 | 148.10 | 155.00 | 148.10 | 5602240 | 2.58% |
| 17 Aug 2020 | 147.15 | 143.00 | 149.00 | 142.00 | 3110904 | 3.48% |
| 14 Aug 2020 | 142.20 | 142.00 | 144.80 | 140.40 | 2162875 | 1.07% |
| 13 Aug 2020 | 140.70 | 143.00 | 145.10 | 140.25 | 1401763 | -1.09% |
| 12 Aug 2020 | 142.25 | 140.50 | 145.90 | 138.50 | 2862690 | 0.18% |
| 11 Aug 2020 | 142.00 | 148.00 | 148.80 | 140.15 | 6814433 | 3.95% |
| 10 Aug 2020 | 136.60 | 132.50 | 138.25 | 131.15 | 5887123 | 4.92% |
| 07 Aug 2020 | 130.20 | 127.00 | 132.35 | 127.00 | 3390241 | 2.16% |
| 06 Aug 2020 | 127.45 | 127.05 | 129.90 | 127.00 | 1451608 | 0.24% |
| 05 Aug 2020 | 127.15 | 125.05 | 128.90 | 125.05 | 1192921 | 0.39% |
| 04 Aug 2020 | 126.65 | 126.00 | 128.75 | 125.95 | 677048 | -1.29% |
| 03 Aug 2020 | 128.30 | 126.90 | 129.35 | 126.70 | 736718 | 2.23% |
| 31 Jul 2020 | 125.50 | 127.15 | 128.45 | 125.05 | 835495 | -2.07% |
| 30 Jul 2020 | 128.15 | 127.60 | 129.50 | 126.20 | 764728 | 0.47% |
| 29 Jul 2020 | 127.55 | 129.40 | 129.75 | 127.05 | 614203 | -1.09% |
| 28 Jul 2020 | 128.95 | 127.55 | 130.20 | 127.55 | 988761 | 1.78% |
| 27 Jul 2020 | 126.70 | 126.95 | 129.00 | 124.00 | 1067559 | 0.40% |
| 24 Jul 2020 | 126.20 | 126.40 | 127.00 | 125.55 | 626475 | -0.59% |
| 23 Jul 2020 | 126.95 | 128.60 | 129.70 | 126.60 | 873925 | -1.28% |
| 22 Jul 2020 | 128.60 | 125.80 | 133.40 | 125.05 | 6301704 | 3.04% |
| 21 Jul 2020 | 124.80 | 126.00 | 126.25 | 124.20 | 688596 | -0.87% |
| 20 Jul 2020 | 125.90 | 125.40 | 126.60 | 125.00 | 923378 | 1.33% |
| 17 Jul 2020 | 124.25 | 126.00 | 127.40 | 124.00 | 1940716 | -1.39% |
| 16 Jul 2020 | 126.00 | 126.00 | 128.90 | 124.10 | 1795674 | 0.96% |
| 15 Jul 2020 | 124.80 | 129.50 | 129.50 | 124.00 | 1395241 | -3.70% |
| 14 Jul 2020 | 129.60 | 125.95 | 131.00 | 123.00 | 3710971 | 2.73% |
| 13 Jul 2020 | 126.15 | 129.75 | 129.80 | 125.65 | 1154111 | -1.98% |
| 10 Jul 2020 | 128.70 | 128.40 | 130.15 | 126.25 | 1744521 | 0.63% |
| 09 Jul 2020 | 127.90 | 130.30 | 131.50 | 127.50 | 1740809 | -1.50% |
| 08 Jul 2020 | 129.85 | 133.30 | 135.45 | 129.40 | 2502638 | -2.44% |
| 07 Jul 2020 | 133.10 | 136.00 | 136.05 | 131.70 | 1507795 | -2.20% |
| 06 Jul 2020 | 136.10 | 131.80 | 142.00 | 130.70 | 8254934 | 3.38% |
| 03 Jul 2020 | 131.65 | 131.40 | 132.50 | 129.00 | 1538068 | 0.08% |
| 02 Jul 2020 | 131.55 | 127.90 | 132.00 | 126.45 | 1254586 | -1.50% |
| 01 Jul 2020 | 133.55 | 135.20 | 136.80 | 133.10 | 1583184 | -0.37% |
| 30 Jun 2020 | 134.05 | 136.90 | 137.70 | 131.50 | 2439338 | -0.63% |
| 29 Jun 2020 | 134.90 | 132.00 | 135.70 | 132.00 | 2330007 | 2.74% |
| 26 Jun 2020 | 131.30 | 130.00 | 133.45 | 129.80 | 1695367 | 2.50% |
| 25 Jun 2020 | 128.10 | 130.40 | 131.60 | 127.15 | 2423287 | -1.46% |
| 24 Jun 2020 | 130.00 | 141.00 | 141.00 | 129.10 | 4686869 | -3.60% |
| 23 Jun 2020 | 134.85 | 133.30 | 135.30 | 132.60 | 1746482 | 2.59% |
| 22 Jun 2020 | 131.45 | 131.65 | 134.25 | 130.70 | 1780536 | 0.65% |
| 19 Jun 2020 | 130.60 | 132.45 | 135.25 | 130.20 | 3065352 | 1.32% |
| 18 Jun 2020 | 128.90 | 125.00 | 130.80 | 124.75 | 1579195 | 2.96% |
| 17 Jun 2020 | 125.20 | 126.70 | 128.95 | 124.15 | 1424476 | -2.03% |
| 16 Jun 2020 | 127.80 | 136.50 | 137.25 | 125.55 | 1705331 | -4.91% |
| 15 Jun 2020 | 134.40 | 134.00 | 138.60 | 130.20 | 2665338 | 0.26% |
| 12 Jun 2020 | 134.05 | 125.00 | 134.90 | 124.55 | 1973132 | -0.19% |
| 11 Jun 2020 | 134.30 | 140.00 | 141.70 | 132.20 | 6402847 | 2.09% |
| 10 Jun 2020 | 131.55 | 125.15 | 133.20 | 123.30 | 4153783 | 5.66% |
| 09 Jun 2020 | 124.50 | 128.00 | 130.45 | 122.40 | 3017320 | -0.95% |
| 08 Jun 2020 | 125.70 | 131.00 | 132.95 | 123.10 | 2800843 | 1.41% |
| 05 Jun 2020 | 123.95 | 118.60 | 129.70 | 118.00 | 4997863 | 10.57% |
| 04 Jun 2020 | 112.10 | 109.70 | 112.10 | 108.50 | 1146532 | 4.96% |
| 03 Jun 2020 | 106.80 | 106.20 | 109.40 | 105.00 | 1167209 | 2.50% |
| 02 Jun 2020 | 104.20 | 105.45 | 106.50 | 102.70 | 747129 | -0.48% |
| 01 Jun 2020 | 104.70 | 100.25 | 104.70 | 100.25 | 1548113 | 4.96% |
| 29 May 2020 | 99.75 | 99.00 | 100.50 | 98.00 | 430542 | 0.66% |
| 28 May 2020 | 99.10 | 99.95 | 101.65 | 98.05 | 879148 | -0.45% |
| 27 May 2020 | 99.55 | 96.70 | 99.60 | 95.70 | 1153330 | 4.90% |
| 26 May 2020 | 94.90 | 97.00 | 97.35 | 92.50 | 590705 | 1.06% |
| 22 May 2020 | 93.90 | 93.90 | 93.90 | 91.00 | 1282213 | 4.97% |
| 21 May 2020 | 89.45 | 86.35 | 89.45 | 86.00 | 268265 | 4.99% |
| 20 May 2020 | 85.20 | 84.15 | 86.00 | 83.65 | 929173 | 0.77% |
| 19 May 2020 | 84.55 | 87.80 | 88.45 | 84.10 | 560691 | -2.14% |
| 18 May 2020 | 86.40 | 91.50 | 91.70 | 86.40 | 562259 | -4.95% |
| 15 May 2020 | 90.90 | 92.00 | 92.70 | 90.50 | 402835 | -0.27% |
| 14 May 2020 | 91.15 | 92.65 | 93.85 | 90.90 | 793636 | -2.77% |
| 13 May 2020 | 93.75 | 96.00 | 96.00 | 92.70 | 873731 | 1.02% |
| 12 May 2020 | 92.80 | 95.10 | 95.25 | 92.35 | 354960 | -2.42% |
| 11 May 2020 | 95.10 | 96.00 | 98.25 | 94.00 | 430091 | -0.58% |
| 08 May 2020 | 95.65 | 100.85 | 100.85 | 95.00 | 281833 | -2.45% |
| 07 May 2020 | 98.05 | 100.60 | 101.50 | 97.45 | 611822 | 0.72% |
| 06 May 2020 | 97.35 | 93.60 | 97.35 | 92.50 | 407908 | 4.96% |
| 05 May 2020 | 92.75 | 95.00 | 96.95 | 92.50 | 307103 | -2.11% |
| 04 May 2020 | 94.75 | 98.80 | 98.80 | 94.20 | 435009 | -4.44% |
| 30 Apr 2020 | 99.15 | 99.20 | 101.75 | 99.00 | 605156 | 0.81% |
| 29 Apr 2020 | 98.35 | 99.65 | 100.45 | 98.00 | 564615 | -0.46% |
| 28 Apr 2020 | 98.80 | 101.40 | 101.90 | 98.40 | 317770 | -1.59% |
| 27 Apr 2020 | 100.40 | 99.25 | 102.35 | 99.00 | 522351 | 2.08% |
| 24 Apr 2020 | 98.35 | 101.00 | 101.10 | 98.05 | 267983 | -2.53% |
| 23 Apr 2020 | 100.90 | 101.50 | 103.20 | 99.00 | 319215 | -0.05% |
| 22 Apr 2020 | 100.95 | 99.05 | 103.00 | 97.45 | 899819 | 0.70% |
| 21 Apr 2020 | 100.25 | 105.00 | 108.20 | 99.30 | 1287297 | -3.37% |
| 20 Apr 2020 | 103.75 | 108.60 | 108.60 | 103.20 | 673011 | -3.80% |
| 17 Apr 2020 | 107.85 | 108.50 | 110.50 | 103.50 | 756144 | 2.23% |
| 16 Apr 2020 | 105.50 | 106.55 | 108.00 | 105.50 | 808715 | -5.00% |
| 15 Apr 2020 | 111.05 | 112.10 | 116.30 | 111.05 | 1167401 | -4.96% |
| 13 Apr 2020 | 116.85 | 120.95 | 120.95 | 116.85 | 156855 | -5.00% |
| 09 Apr 2020 | 123.00 | 132.70 | 132.70 | 121.10 | 1339640 | -2.69% |
| 08 Apr 2020 | 126.40 | 123.85 | 126.40 | 123.00 | 642515 | 4.98% |
| 07 Apr 2020 | 120.40 | 120.40 | 120.40 | 117.00 | 388540 | 4.97% |
| 03 Apr 2020 | 114.70 | 114.70 | 114.70 | 104.15 | 1515366 | 4.99% |
| 01 Apr 2020 | 109.25 | 109.25 | 109.25 | 109.25 | 199795 | 5.00% |
| 31 Mar 2020 | 104.05 | 104.05 | 104.05 | 104.05 | 220191 | 4.99% |
| 30 Mar 2020 | 99.10 | 93.70 | 99.20 | 89.95 | 1403959 | 9.87% |
| 27 Mar 2020 | 90.20 | 90.20 | 90.20 | 89.05 | 190948 | 10.00% |
| 26 Mar 2020 | 82.00 | 76.65 | 82.00 | 74.50 | 635590 | 9.99% |
| 25 Mar 2020 | 74.55 | 73.00 | 76.90 | 69.55 | 567995 | 2.47% |
| 24 Mar 2020 | 72.75 | 78.50 | 84.25 | 68.95 | 764561 | -5.03% |
| 23 Mar 2020 | 76.60 | 85.00 | 85.00 | 75.50 | 422959 | -14.32% |
| 20 Mar 2020 | 89.40 | 87.80 | 91.00 | 86.10 | 1213688 | 4.99% |
| 19 Mar 2020 | 85.15 | 85.00 | 90.00 | 84.00 | 1036401 | -6.74% |
| 18 Mar 2020 | 91.30 | 102.20 | 103.70 | 85.50 | 1797676 | -10.58% |
| 17 Mar 2020 | 102.10 | 105.10 | 108.45 | 100.30 | 1173625 | -2.48% |
| 16 Mar 2020 | 104.70 | 111.70 | 111.70 | 103.45 | 987346 | -9.43% |
| 13 Mar 2020 | 115.60 | 90.00 | 118.40 | 86.15 | 2484737 | 12.29% |
| 12 Mar 2020 | 102.95 | 111.80 | 114.25 | 100.50 | 1322695 | -15.23% |
| 11 Mar 2020 | 121.45 | 123.25 | 126.95 | 120.20 | 1709146 | -1.38% |
| 09 Mar 2020 | 123.15 | 126.90 | 128.60 | 116.20 | 1248873 | -7.27% |
| 06 Mar 2020 | 132.80 | 129.50 | 135.00 | 127.50 | 728689 | -2.42% |
| 05 Mar 2020 | 136.10 | 142.40 | 142.85 | 135.05 | 795358 | -2.47% |
| 04 Mar 2020 | 139.55 | 144.70 | 144.70 | 124.00 | 1350262 | -2.31% |
| 03 Mar 2020 | 142.85 | 146.95 | 147.50 | 141.15 | 688600 | 0.28% |
| 02 Mar 2020 | 142.45 | 144.15 | 147.95 | 140.00 | 589400 | -0.25% |
| 28 Feb 2020 | 142.80 | 142.00 | 146.90 | 137.00 | 1237492 | -2.59% |
| 27 Feb 2020 | 146.60 | 150.40 | 150.90 | 145.85 | 770318 | -3.30% |
| 26 Feb 2020 | 151.60 | 158.00 | 158.00 | 150.85 | 1033308 | -4.86% |
| 25 Feb 2020 | 159.35 | 162.05 | 162.45 | 157.25 | 374614 | -0.81% |
| 24 Feb 2020 | 160.65 | 162.20 | 163.50 | 160.00 | 426475 | -2.43% |
| 20 Feb 2020 | 164.65 | 164.00 | 167.30 | 164.00 | 387624 | 0.24% |
| 19 Feb 2020 | 164.25 | 165.90 | 167.80 | 163.65 | 789372 | 0.61% |
| 18 Feb 2020 | 163.25 | 169.90 | 171.30 | 160.85 | 934358 | -5.00% |
| 17 Feb 2020 | 171.85 | 174.10 | 177.40 | 170.70 | 1399596 | 1.45% |
| 14 Feb 2020 | 169.40 | 171.70 | 171.70 | 168.00 | 770855 | -0.85% |
| 13 Feb 2020 | 170.85 | 173.95 | 173.95 | 169.50 | 1016681 | -1.73% |
| 12 Feb 2020 | 173.85 | 160.00 | 175.75 | 159.55 | 2804668 | 9.27% |
| 11 Feb 2020 | 159.10 | 161.00 | 161.40 | 156.20 | 1368552 | -2.39% |
| 10 Feb 2020 | 163.00 | 169.00 | 169.00 | 160.30 | 869835 | -3.92% |
| 07 Feb 2020 | 169.65 | 169.00 | 170.90 | 164.05 | 1160718 | 0.74% |
| 06 Feb 2020 | 168.40 | 158.00 | 168.95 | 157.05 | 1775978 | 7.40% |
| 05 Feb 2020 | 156.80 | 157.50 | 159.90 | 153.55 | 579485 | -0.22% |
| 04 Feb 2020 | 157.15 | 158.65 | 161.95 | 156.25 | 932107 | 0.19% |
| 03 Feb 2020 | 156.85 | 160.00 | 164.95 | 152.25 | 1304301 | -4.01% |
| 01 Feb 2020 | 163.40 | 165.85 | 170.80 | 162.25 | 662343 | -1.68% |
| 31 Jan 2020 | 166.20 | 170.30 | 171.40 | 165.30 | 735766 | -2.49% |
| 30 Jan 2020 | 170.45 | 175.00 | 175.25 | 167.60 | 576228 | -2.32% |
| 29 Jan 2020 | 174.50 | 168.40 | 175.80 | 168.40 | 916779 | 4.24% |
| 28 Jan 2020 | 167.40 | 172.50 | 175.75 | 166.70 | 728624 | -2.96% |
| 27 Jan 2020 | 172.50 | 177.05 | 179.80 | 170.00 | 830964 | -2.49% |
| 24 Jan 2020 | 176.90 | 183.50 | 183.70 | 175.90 | 702906 | -3.41% |
| 23 Jan 2020 | 183.15 | 185.00 | 185.60 | 182.00 | 664076 | -0.87% |
| 22 Jan 2020 | 184.75 | 185.00 | 186.40 | 183.15 | 548056 | 0.68% |
| 21 Jan 2020 | 183.50 | 184.00 | 187.40 | 183.00 | 625559 | -1.63% |
| 20 Jan 2020 | 186.55 | 192.80 | 192.80 | 186.00 | 878585 | -2.84% |
| 17 Jan 2020 | 192.00 | 192.95 | 194.80 | 191.50 | 966916 | -0.49% |
| 16 Jan 2020 | 192.95 | 190.00 | 194.90 | 189.50 | 1986590 | 2.20% |
| 15 Jan 2020 | 188.80 | 190.00 | 191.45 | 187.85 | 843030 | -0.84% |
| 14 Jan 2020 | 190.40 | 192.40 | 194.60 | 189.60 | 1435832 | -0.42% |
| 13 Jan 2020 | 191.20 | 185.90 | 193.15 | 185.55 | 2671420 | 3.72% |
| 10 Jan 2020 | 184.35 | 186.00 | 187.50 | 182.60 | 609228 | -0.49% |
| 09 Jan 2020 | 185.25 | 185.65 | 188.00 | 184.50 | 662784 | 0.71% |
| 08 Jan 2020 | 183.95 | 183.00 | 187.80 | 180.50 | 1537589 | -1.21% |
| 07 Jan 2020 | 186.20 | 190.00 | 195.00 | 183.70 | 2258251 | 2.00% |
| 06 Jan 2020 | 182.55 | 183.50 | 186.40 | 178.25 | 1590657 | -1.16% |
| 03 Jan 2020 | 184.70 | 185.70 | 188.20 | 183.00 | 1047341 | -0.30% |
| 02 Jan 2020 | 185.25 | 187.25 | 188.90 | 185.00 | 969346 | -1.04% |
| 01 Jan 2020 | 187.20 | 184.20 | 188.15 | 181.70 | 2157359 | 2.07% |
| 31 Dec 2019 | 183.40 | 182.80 | 185.65 | 181.45 | 1417715 | 0.03% |
| 30 Dec 2019 | 183.35 | 184.95 | 187.00 | 182.50 | 1542201 | -0.49% |
| 27 Dec 2019 | 184.25 | 176.00 | 185.00 | 175.10 | 2933386 | 5.11% |
| 26 Dec 2019 | 175.30 | 173.40 | 177.40 | 171.75 | 1484905 | 0.86% |
| 24 Dec 2019 | 173.80 | 175.00 | 176.90 | 173.10 | 575461 | -0.83% |
| 23 Dec 2019 | 175.25 | 174.20 | 175.95 | 173.00 | 647775 | 0.52% |
| 20 Dec 2019 | 174.35 | 177.15 | 177.65 | 172.10 | 1070481 | -1.08% |
| 19 Dec 2019 | 176.25 | 173.30 | 177.90 | 172.00 | 1249475 | 1.47% |
| 18 Dec 2019 | 173.70 | 173.30 | 175.80 | 172.55 | 2730110 | 2.12% |
| 17 Dec 2019 | 170.10 | 170.05 | 172.90 | 168.00 | 1309459 | 0.06% |
| 16 Dec 2019 | 170.00 | 171.30 | 173.00 | 168.50 | 1835336 | -0.41% |
| 13 Dec 2019 | 170.70 | 164.45 | 171.90 | 163.00 | 1969581 | 4.34% |
| 12 Dec 2019 | 163.60 | 164.30 | 164.80 | 162.65 | 459044 | 0.43% |
| 11 Dec 2019 | 162.90 | 165.00 | 165.80 | 161.00 | 994119 | -1.06% |
| 10 Dec 2019 | 164.65 | 164.20 | 166.70 | 162.95 | 1081318 | 0.03% |
| 09 Dec 2019 | 164.60 | 164.45 | 167.50 | 159.25 | 2269157 | 0.55% |
| 06 Dec 2019 | 163.70 | 166.00 | 166.70 | 159.00 | 1552957 | -1.21% |
| 05 Dec 2019 | 165.70 | 161.80 | 167.40 | 161.20 | 2223860 | 3.34% |
| 04 Dec 2019 | 160.35 | 153.80 | 161.50 | 153.80 | 1497306 | 3.35% |
| 03 Dec 2019 | 155.15 | 155.35 | 156.00 | 153.50 | 453036 | -0.13% |
| 02 Dec 2019 | 155.35 | 154.00 | 156.70 | 152.60 | 1056329 | 1.54% |
| 29 Nov 2019 | 153.00 | 148.95 | 154.00 | 147.45 | 1065064 | 2.62% |
| 28 Nov 2019 | 149.10 | 148.00 | 151.30 | 147.15 | 467093 | 0.71% |
| 27 Nov 2019 | 148.05 | 149.35 | 149.40 | 146.95 | 260342 | -0.40% |
| 26 Nov 2019 | 148.65 | 145.55 | 149.95 | 144.35 | 837843 | 2.87% |
| 25 Nov 2019 | 144.50 | 143.50 | 145.00 | 142.60 | 1125235 | 1.47% |
| 22 Nov 2019 | 142.40 | 145.50 | 146.55 | 141.40 | 599846 | -2.50% |
| 21 Nov 2019 | 146.05 | 143.10 | 147.15 | 143.10 | 405505 | -0.51% |
| 20 Nov 2019 | 146.80 | 146.40 | 147.90 | 144.60 | 453088 | 0.82% |
| 19 Nov 2019 | 145.60 | 143.70 | 147.10 | 142.25 | 822595 | 1.75% |
| 18 Nov 2019 | 143.10 | 148.50 | 149.40 | 142.40 | 784117 | -3.11% |
| 15 Nov 2019 | 147.70 | 147.00 | 149.85 | 146.35 | 381578 | 0.65% |
| 14 Nov 2019 | 146.75 | 145.00 | 147.50 | 144.00 | 492965 | 1.70% |
| 13 Nov 2019 | 144.30 | 149.00 | 149.05 | 142.70 | 1296815 | -3.70% |
| 11 Nov 2019 | 149.85 | 148.80 | 152.60 | 148.25 | 1868310 | 0.23% |
| 08 Nov 2019 | 149.50 | 153.05 | 154.40 | 148.00 | 980459 | -2.13% |
| 07 Nov 2019 | 152.75 | 155.50 | 156.30 | 151.10 | 1313852 | -1.83% |
| 06 Nov 2019 | 155.60 | 160.10 | 162.00 | 155.00 | 1569223 | -1.71% |
| 05 Nov 2019 | 158.30 | 161.10 | 163.00 | 156.00 | 709143 | -2.16% |
| 04 Nov 2019 | 161.80 | 165.40 | 165.70 | 160.40 | 599514 | -1.64% |
| 01 Nov 2019 | 164.50 | 164.60 | 170.35 | 163.00 | 1924934 | 0.95% |
| 31 Oct 2019 | 162.95 | 156.55 | 163.75 | 156.55 | 1795486 | 4.09% |
| 30 Oct 2019 | 156.55 | 153.45 | 159.00 | 153.45 | 873051 | 1.92% |
| 29 Oct 2019 | 153.60 | 154.45 | 156.05 | 152.20 | 737510 | -0.39% |
| 27 Oct 2019 | 154.20 | 154.15 | 155.40 | 151.50 | 98353 | 0.29% |
| 25 Oct 2019 | 153.75 | 158.55 | 158.65 | 152.25 | 496080 | -2.41% |
| 24 Oct 2019 | 157.55 | 159.75 | 161.75 | 155.40 | 770032 | -0.76% |
| 23 Oct 2019 | 158.75 | 161.70 | 167.00 | 158.00 | 1480040 | -1.95% |
| 22 Oct 2019 | 161.90 | 154.00 | 163.50 | 154.00 | 1521079 | 5.85% |
| 18 Oct 2019 | 152.95 | 149.15 | 155.90 | 147.50 | 1036265 | 2.96% |
| 17 Oct 2019 | 148.55 | 150.00 | 152.70 | 147.35 | 851693 | -1.36% |
| 16 Oct 2019 | 150.60 | 155.50 | 156.45 | 150.00 | 651328 | -2.90% |
| 15 Oct 2019 | 155.10 | 154.40 | 156.95 | 154.00 | 840535 | 0.49% |
| 14 Oct 2019 | 154.35 | 152.05 | 157.90 | 152.00 | 970290 | 2.02% |
| 11 Oct 2019 | 151.30 | 152.00 | 155.00 | 150.00 | 629791 | -0.33% |
| 10 Oct 2019 | 151.80 | 153.75 | 155.55 | 150.40 | 620796 | -1.56% |
| 09 Oct 2019 | 154.20 | 155.55 | 156.90 | 151.30 | 627170 | -0.77% |
| 07 Oct 2019 | 155.40 | 155.80 | 159.50 | 153.35 | 919602 | -0.26% |
| 04 Oct 2019 | 155.80 | 162.05 | 163.75 | 152.70 | 1428087 | -4.48% |
| 03 Oct 2019 | 163.10 | 159.85 | 164.50 | 157.95 | 1987937 | 2.16% |
| 01 Oct 2019 | 159.65 | 156.75 | 161.00 | 154.10 | 2097866 | 3.37% |
| 30 Sep 2019 | 154.45 | 163.70 | 163.85 | 151.70 | 1266783 | -5.16% |
| 27 Sep 2019 | 162.85 | 169.00 | 170.35 | 161.25 | 1346747 | -3.41% |
| 26 Sep 2019 | 168.60 | 172.00 | 173.00 | 167.00 | 2170545 | -1.66% |
| 25 Sep 2019 | 171.45 | 167.90 | 173.90 | 166.30 | 2681732 | 2.02% |
| 24 Sep 2019 | 168.05 | 160.70 | 169.00 | 159.05 | 2718161 | 3.32% |
| 23 Sep 2019 | 162.65 | 161.00 | 165.65 | 156.00 | 2347603 | 1.21% |
| 20 Sep 2019 | 160.70 | 155.75 | 162.00 | 152.10 | 3627403 | 3.81% |
| 19 Sep 2019 | 154.80 | 153.45 | 156.55 | 150.25 | 1568444 | 1.24% |
| 18 Sep 2019 | 152.90 | 149.90 | 154.60 | 149.90 | 1404803 | 2.62% |
| 17 Sep 2019 | 149.00 | 150.15 | 157.40 | 147.05 | 3888449 | -0.77% |
| 16 Sep 2019 | 150.15 | 145.00 | 151.50 | 144.05 | 1776183 | 2.25% |
| 13 Sep 2019 | 146.85 | 150.80 | 151.80 | 145.55 | 2366011 | -2.94% |
| 12 Sep 2019 | 151.30 | 149.40 | 152.90 | 145.25 | 1886835 | 1.04% |
| 11 Sep 2019 | 149.75 | 134.40 | 152.40 | 133.60 | 6181922 | 12.13% |
| 09 Sep 2019 | 133.55 | 131.80 | 134.60 | 128.40 | 1012197 | 0.79% |
| 06 Sep 2019 | 132.50 | 130.60 | 134.90 | 130.60 | 759076 | 0.00% |
| 05 Sep 2019 | 132.50 | 133.30 | 134.95 | 131.40 | 694874 | -0.15% |
| 04 Sep 2019 | 132.70 | 131.80 | 133.80 | 131.00 | 1147871 | 0.42% |
| 03 Sep 2019 | 132.15 | 132.10 | 134.95 | 130.15 | 1377706 | -0.53% |
| 30 Aug 2019 | 132.85 | 132.40 | 133.70 | 127.10 | 1607071 | 0.95% |
| 29 Aug 2019 | 131.60 | 131.00 | 134.90 | 127.75 | 3118098 | 1.78% |
| 28 Aug 2019 | 129.30 | 136.25 | 137.05 | 127.55 | 2657107 | -5.07% |
| 27 Aug 2019 | 136.20 | 123.50 | 137.70 | 123.50 | 2826027 | 10.64% |
| 26 Aug 2019 | 123.10 | 124.40 | 125.40 | 119.80 | 841721 | 1.69% |
| 23 Aug 2019 | 121.05 | 124.80 | 124.80 | 118.70 | 1335387 | -3.39% |
| 22 Aug 2019 | 125.30 | 120.15 | 127.30 | 117.60 | 2051769 | 3.30% |
| 21 Aug 2019 | 121.30 | 125.95 | 129.10 | 119.70 | 1710370 | -3.69% |
| 20 Aug 2019 | 125.95 | 128.00 | 128.95 | 125.00 | 1516863 | -1.02% |
| 19 Aug 2019 | 127.25 | 118.75 | 129.80 | 118.70 | 2568454 | 6.71% |
| 16 Aug 2019 | 119.25 | 116.70 | 120.00 | 113.65 | 2897047 | 2.32% |
| 14 Aug 2019 | 116.55 | 111.80 | 119.00 | 110.75 | 3371477 | 5.71% |
| 13 Aug 2019 | 110.25 | 116.40 | 117.80 | 109.55 | 2275502 | -4.71% |
| 09 Aug 2019 | 115.70 | 122.05 | 124.70 | 114.25 | 1882134 | -4.70% |
| 08 Aug 2019 | 121.40 | 128.00 | 129.60 | 118.65 | 2512609 | -6.11% |
| 07 Aug 2019 | 129.30 | 135.90 | 137.70 | 126.10 | 1834790 | -4.43% |
| 06 Aug 2019 | 135.30 | 125.35 | 138.40 | 125.35 | 1410540 | 5.13% |
| 05 Aug 2019 | 128.70 | 132.05 | 135.45 | 125.50 | 1059462 | -5.99% |
| 02 Aug 2019 | 136.90 | 142.00 | 142.75 | 135.60 | 1070273 | -5.03% |
| 01 Aug 2019 | 144.15 | 141.45 | 145.45 | 140.30 | 639005 | 1.76% |
| 31 Jul 2019 | 141.65 | 145.95 | 145.95 | 138.80 | 1375366 | -3.21% |
| 30 Jul 2019 | 146.35 | 153.95 | 155.00 | 145.20 | 1035442 | -5.28% |
| 29 Jul 2019 | 154.50 | 152.00 | 155.40 | 151.95 | 1090064 | 1.41% |
| 26 Jul 2019 | 152.35 | 151.50 | 153.40 | 150.25 | 555689 | 0.79% |
| 25 Jul 2019 | 151.15 | 155.45 | 155.45 | 148.40 | 1410656 | -2.23% |
| 24 Jul 2019 | 154.60 | 156.15 | 158.50 | 153.80 | 2115151 | 1.21% |
| 23 Jul 2019 | 152.75 | 148.50 | 155.75 | 148.10 | 1555398 | 3.38% |
| 22 Jul 2019 | 147.75 | 146.80 | 152.15 | 144.35 | 877933 | 0.65% |
| 19 Jul 2019 | 146.80 | 150.10 | 150.80 | 146.35 | 919768 | -2.00% |
| 18 Jul 2019 | 149.80 | 155.70 | 157.40 | 147.35 | 1469651 | -3.48% |
| 17 Jul 2019 | 155.20 | 155.60 | 158.20 | 153.80 | 1131412 | -0.26% |
| 16 Jul 2019 | 155.60 | 157.70 | 161.80 | 155.00 | 2057129 | -0.16% |
| 15 Jul 2019 | 155.85 | 163.00 | 165.35 | 155.00 | 1799916 | -3.80% |
| 12 Jul 2019 | 162.00 | 148.60 | 164.95 | 148.60 | 3551555 | 9.50% |
| 11 Jul 2019 | 147.95 | 154.55 | 155.00 | 147.55 | 918297 | -4.05% |
| 10 Jul 2019 | 154.20 | 148.25 | 155.50 | 148.25 | 1003828 | 3.14% |
| 09 Jul 2019 | 149.50 | 154.80 | 155.90 | 148.65 | 912051 | -3.52% |
| 08 Jul 2019 | 154.95 | 148.00 | 156.00 | 147.10 | 2084066 | 2.68% |
| 05 Jul 2019 | 150.90 | 147.30 | 153.00 | 145.00 | 1584854 | 2.03% |
| 04 Jul 2019 | 147.90 | 142.25 | 148.90 | 141.35 | 1595823 | 3.79% |
| 03 Jul 2019 | 142.50 | 142.80 | 143.25 | 140.30 | 427222 | 0.07% |
| 02 Jul 2019 | 142.40 | 141.70 | 144.00 | 139.60 | 1031579 | 0.96% |
| 01 Jul 2019 | 141.05 | 144.00 | 144.70 | 140.10 | 1585467 | 1.37% |
| 28 Jun 2019 | 139.15 | 141.40 | 141.45 | 136.60 | 1277685 | -0.71% |
| 27 Jun 2019 | 140.15 | 135.95 | 141.95 | 135.90 | 1487544 | 4.28% |
| 26 Jun 2019 | 134.40 | 133.35 | 137.80 | 132.75 | 796585 | 0.71% |
| 25 Jun 2019 | 133.45 | 136.60 | 136.60 | 133.00 | 675587 | -2.59% |
| 24 Jun 2019 | 137.00 | 141.15 | 141.95 | 136.25 | 923700 | -1.93% |
| 21 Jun 2019 | 139.70 | 141.00 | 142.50 | 138.00 | 1304284 | -1.06% |
| 20 Jun 2019 | 141.20 | 139.10 | 142.30 | 125.65 | 2271202 | 1.51% |
| 19 Jun 2019 | 139.10 | 151.25 | 152.00 | 138.10 | 1490337 | -6.24% |
| 18 Jun 2019 | 148.35 | 148.60 | 151.40 | 147.00 | 735132 | -0.17% |
| 17 Jun 2019 | 148.60 | 153.00 | 153.60 | 147.50 | 608900 | -3.29% |
| 14 Jun 2019 | 153.65 | 155.00 | 156.80 | 152.50 | 555596 | -1.41% |
| 13 Jun 2019 | 155.85 | 153.90 | 156.75 | 153.15 | 634456 | 1.50% |
| 12 Jun 2019 | 153.55 | 155.80 | 156.90 | 153.10 | 589254 | -1.95% |
| 11 Jun 2019 | 156.60 | 155.05 | 157.25 | 153.05 | 623751 | 1.03% |
| 10 Jun 2019 | 155.00 | 155.00 | 155.95 | 150.30 | 1041877 | 1.54% |
| 07 Jun 2019 | 152.65 | 153.00 | 155.80 | 150.50 | 1433710 | -0.20% |
| 06 Jun 2019 | 152.95 | 162.00 | 162.00 | 151.65 | 2634195 | -6.42% |
| 04 Jun 2019 | 163.45 | 158.60 | 165.00 | 158.00 | 2855320 | 4.91% |
| 03 Jun 2019 | 155.80 | 154.50 | 157.70 | 152.70 | 1148963 | 1.17% |
| 31 May 2019 | 154.00 | 154.10 | 155.50 | 151.55 | 782217 | 0.33% |
| 30 May 2019 | 153.50 | 152.40 | 154.90 | 151.05 | 826981 | 0.79% |
| 29 May 2019 | 152.30 | 154.30 | 154.60 | 151.55 | 1051708 | -2.15% |
| 28 May 2019 | 155.65 | 157.80 | 157.80 | 152.50 | 2887491 | -1.05% |
| 27 May 2019 | 157.30 | 156.00 | 169.00 | 156.00 | 3370981 | 2.74% |
| 24 May 2019 | 153.10 | 150.10 | 155.50 | 146.85 | 2160950 | 2.37% |
| 23 May 2019 | 149.55 | 151.50 | 152.50 | 149.10 | 1854383 | 0.67% |
| 22 May 2019 | 148.55 | 147.50 | 152.50 | 147.50 | 1164692 | 0.78% |
| 21 May 2019 | 147.40 | 149.60 | 151.50 | 145.40 | 1412317 | -0.17% |
| 20 May 2019 | 147.65 | 145.25 | 148.70 | 143.55 | 1338864 | 3.14% |
| 17 May 2019 | 143.15 | 144.00 | 145.00 | 142.30 | 817797 | 0.07% |
| 16 May 2019 | 143.05 | 141.40 | 144.00 | 141.40 | 592658 | 1.42% |
| 15 May 2019 | 141.05 | 142.45 | 144.25 | 140.00 | 810719 | -0.39% |
| 14 May 2019 | 141.60 | 135.80 | 142.60 | 135.05 | 1048851 | 3.93% |
| 13 May 2019 | 136.25 | 144.45 | 145.45 | 134.00 | 715296 | -5.77% |
| 10 May 2019 | 144.60 | 145.00 | 146.25 | 141.50 | 922709 | 0.00% |
| 09 May 2019 | 144.60 | 140.00 | 145.35 | 140.00 | 1956137 | 2.52% |
