Banco Products (India) Ltd
NSE :BANCOINDIA BSE :500039 Sector : Auto AncillariesBuy, Sell or Hold BANCOINDIA ?
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
BANCOINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Oct 2024 | 746.70 | 724.40 | 783.90 | 700.05 | 792460 | 3.08% |
| 03 Oct 2024 | 724.40 | 735.10 | 744.00 | 713.80 | 217238 | -2.86% |
| 01 Oct 2024 | 745.70 | 677.25 | 754.00 | 676.55 | 945932 | 10.11% |
| 30 Sep 2024 | 677.25 | 678.00 | 682.00 | 672.20 | 51690 | -0.54% |
| 27 Sep 2024 | 680.90 | 671.90 | 684.45 | 670.70 | 50363 | 1.33% |
| 26 Sep 2024 | 671.95 | 676.40 | 678.70 | 670.05 | 36469 | -0.66% |
| 25 Sep 2024 | 676.40 | 674.50 | 681.00 | 672.10 | 29778 | 0.27% |
| 24 Sep 2024 | 674.55 | 686.75 | 686.80 | 672.60 | 53194 | -0.36% |
| 23 Sep 2024 | 677.00 | 688.10 | 698.80 | 674.65 | 64668 | -1.70% |
| 20 Sep 2024 | 688.70 | 688.00 | 691.45 | 673.25 | 130487 | 1.36% |
| 19 Sep 2024 | 679.45 | 666.05 | 693.00 | 649.35 | 132882 | 2.38% |
| 18 Sep 2024 | 663.65 | 683.55 | 689.20 | 660.05 | 75808 | -2.88% |
| 17 Sep 2024 | 683.35 | 670.05 | 693.90 | 670.05 | 102794 | 2.08% |
| 16 Sep 2024 | 669.40 | 673.00 | 681.95 | 667.10 | 46241 | -0.48% |
| 13 Sep 2024 | 672.60 | 671.25 | 678.95 | 667.10 | 36614 | 0.83% |
| 12 Sep 2024 | 667.05 | 673.00 | 674.70 | 665.60 | 40819 | -0.51% |
| 11 Sep 2024 | 670.50 | 680.65 | 680.65 | 667.95 | 28606 | -0.82% |
| 10 Sep 2024 | 676.05 | 670.00 | 678.60 | 665.00 | 51741 | 1.27% |
| 09 Sep 2024 | 667.60 | 680.50 | 683.50 | 663.10 | 52419 | -1.92% |
| 06 Sep 2024 | 680.65 | 678.50 | 689.25 | 668.10 | 69946 | -0.53% |
| 05 Sep 2024 | 684.25 | 682.15 | 702.95 | 682.00 | 69990 | 0.98% |
| 04 Sep 2024 | 677.60 | 685.95 | 685.95 | 676.00 | 53305 | -1.59% |
| 03 Sep 2024 | 688.55 | 689.50 | 697.80 | 676.50 | 105602 | 0.49% |
| 02 Sep 2024 | 685.20 | 682.50 | 690.00 | 673.00 | 65038 | 1.01% |
| 30 Aug 2024 | 678.35 | 684.80 | 686.60 | 670.00 | 88607 | 0.53% |
| 29 Aug 2024 | 674.75 | 678.00 | 681.75 | 665.55 | 60601 | -0.26% |
| 28 Aug 2024 | 676.50 | 676.00 | 697.00 | 672.00 | 143191 | 0.77% |
| 27 Aug 2024 | 671.30 | 670.00 | 678.00 | 660.75 | 69444 | 0.52% |
| 26 Aug 2024 | 667.85 | 675.45 | 678.60 | 666.05 | 80904 | -1.13% |
| 23 Aug 2024 | 675.45 | 678.00 | 688.00 | 666.35 | 140526 | -0.03% |
| 22 Aug 2024 | 675.65 | 674.00 | 690.00 | 662.60 | 177682 | 2.39% |
| 21 Aug 2024 | 659.85 | 671.00 | 671.00 | 655.65 | 83113 | -0.84% |
| 20 Aug 2024 | 665.45 | 666.75 | 673.50 | 654.00 | 69450 | 0.99% |
| 19 Aug 2024 | 658.90 | 682.20 | 690.00 | 655.85 | 142593 | -1.96% |
| 16 Aug 2024 | 672.10 | 649.05 | 675.00 | 649.05 | 95184 | 4.47% |
| 14 Aug 2024 | 643.35 | 675.25 | 675.30 | 637.00 | 172658 | -2.79% |
| 13 Aug 2024 | 661.80 | 680.10 | 689.60 | 658.35 | 104023 | -2.69% |
| 12 Aug 2024 | 680.10 | 680.00 | 692.55 | 674.00 | 81559 | -2.10% |
| 09 Aug 2024 | 694.70 | 698.15 | 698.20 | 678.55 | 311989 | 2.16% |
| 08 Aug 2024 | 680.00 | 692.95 | 692.95 | 675.45 | 64369 | -0.51% |
| 07 Aug 2024 | 683.50 | 685.00 | 690.00 | 670.20 | 126530 | 2.33% |
| 06 Aug 2024 | 667.95 | 683.30 | 698.90 | 663.40 | 159617 | -1.99% |
| 05 Aug 2024 | 681.50 | 710.55 | 720.00 | 676.20 | 280651 | -6.39% |
| 02 Aug 2024 | 728.00 | 735.35 | 755.00 | 723.00 | 204595 | -2.19% |
| 01 Aug 2024 | 744.30 | 761.90 | 767.45 | 738.45 | 143706 | -1.98% |
| 31 Jul 2024 | 759.35 | 774.00 | 776.15 | 756.05 | 128330 | -1.40% |
| 30 Jul 2024 | 770.10 | 757.80 | 778.60 | 745.65 | 311784 | 1.32% |
| 29 Jul 2024 | 760.05 | 779.00 | 799.15 | 755.00 | 944792 | -0.03% |
| 26 Jul 2024 | 760.30 | 691.75 | 769.00 | 691.70 | 2817725 | 10.66% |
| 25 Jul 2024 | 687.05 | 688.00 | 692.05 | 676.25 | 73286 | -0.50% |
| 24 Jul 2024 | 690.50 | 683.20 | 696.35 | 676.45 | 71436 | 2.08% |
| 23 Jul 2024 | 676.45 | 694.95 | 694.95 | 650.00 | 114501 | -1.28% |
| 22 Jul 2024 | 685.25 | 675.00 | 694.95 | 657.75 | 130638 | 2.39% |
| 19 Jul 2024 | 669.25 | 697.85 | 699.00 | 666.00 | 119841 | -3.90% |
| 18 Jul 2024 | 696.40 | 710.00 | 729.00 | 686.50 | 338272 | -0.82% |
| 16 Jul 2024 | 702.15 | 706.50 | 709.85 | 695.05 | 125616 | 1.08% |
| 15 Jul 2024 | 694.65 | 705.00 | 708.90 | 685.20 | 105995 | -0.69% |
| 12 Jul 2024 | 699.50 | 702.75 | 719.35 | 692.35 | 214179 | -0.46% |
| 11 Jul 2024 | 702.75 | 663.70 | 709.45 | 663.70 | 598090 | 6.00% |
| 10 Jul 2024 | 663.00 | 676.55 | 682.00 | 658.00 | 156293 | -2.00% |
| 09 Jul 2024 | 676.55 | 676.80 | 684.00 | 666.15 | 101476 | -0.04% |
| 08 Jul 2024 | 676.80 | 678.80 | 688.90 | 667.70 | 95569 | 0.37% |
| 05 Jul 2024 | 674.30 | 683.45 | 687.30 | 672.00 | 119244 | -1.34% |
| 04 Jul 2024 | 683.45 | 696.00 | 702.30 | 681.55 | 239933 | -1.80% |
| 03 Jul 2024 | 695.95 | 697.00 | 744.15 | 691.00 | 1042060 | 2.21% |
| 02 Jul 2024 | 680.90 | 701.50 | 709.00 | 675.85 | 143816 | -2.72% |
| 01 Jul 2024 | 699.95 | 706.80 | 706.80 | 689.20 | 98956 | 1.78% |
| 28 Jun 2024 | 687.70 | 694.00 | 703.60 | 685.00 | 77273 | -0.74% |
| 27 Jun 2024 | 692.80 | 711.90 | 726.70 | 677.55 | 345770 | -2.50% |
| 26 Jun 2024 | 710.55 | 682.95 | 727.00 | 666.20 | 1472572 | 6.10% |
| 25 Jun 2024 | 669.70 | 623.55 | 679.80 | 623.55 | 573029 | 7.40% |
| 24 Jun 2024 | 623.55 | 625.75 | 635.00 | 615.00 | 98768 | -0.35% |
| 21 Jun 2024 | 625.75 | 639.70 | 645.80 | 622.00 | 74859 | -1.42% |
| 20 Jun 2024 | 634.75 | 606.30 | 649.00 | 602.10 | 385693 | 5.31% |
| 19 Jun 2024 | 602.75 | 611.00 | 614.60 | 601.50 | 45225 | -1.05% |
| 18 Jun 2024 | 609.15 | 624.60 | 624.60 | 607.50 | 69846 | -0.87% |
| 14 Jun 2024 | 614.50 | 619.00 | 629.40 | 612.00 | 63802 | -0.63% |
| 13 Jun 2024 | 618.40 | 619.45 | 624.95 | 611.00 | 75595 | -0.47% |
| 12 Jun 2024 | 621.30 | 630.90 | 636.80 | 614.05 | 118968 | -0.48% |
| 11 Jun 2024 | 624.30 | 610.00 | 631.75 | 605.10 | 103877 | 2.87% |
| 10 Jun 2024 | 606.90 | 609.65 | 617.70 | 604.50 | 58518 | -0.45% |
| 07 Jun 2024 | 609.65 | 607.60 | 616.00 | 602.00 | 41779 | 1.31% |
| 06 Jun 2024 | 601.75 | 597.35 | 615.00 | 589.05 | 63975 | 2.29% |
| 05 Jun 2024 | 588.25 | 570.00 | 597.75 | 555.40 | 66238 | 4.05% |
| 04 Jun 2024 | 565.35 | 598.10 | 600.00 | 518.40 | 131825 | -6.29% |
| 03 Jun 2024 | 603.30 | 618.00 | 625.00 | 595.10 | 72758 | 1.71% |
| 31 May 2024 | 593.15 | 601.90 | 601.90 | 583.10 | 62767 | -0.40% |
| 30 May 2024 | 595.55 | 615.45 | 621.95 | 590.00 | 124282 | -3.23% |
| 29 May 2024 | 615.45 | 628.15 | 628.15 | 612.85 | 43455 | -2.07% |
| 28 May 2024 | 628.45 | 639.20 | 642.00 | 621.15 | 55909 | -1.50% |
| 27 May 2024 | 638.05 | 644.45 | 648.05 | 633.95 | 67948 | -0.41% |
| 24 May 2024 | 640.70 | 642.00 | 655.95 | 638.00 | 197248 | 0.91% |
| 23 May 2024 | 634.95 | 600.00 | 637.70 | 600.00 | 167132 | 5.96% |
| 22 May 2024 | 599.25 | 604.55 | 609.55 | 595.00 | 55628 | -0.55% |
| 21 May 2024 | 602.55 | 600.00 | 605.00 | 592.10 | 51496 | 0.69% |
| 18 May 2024 | 598.40 | 598.45 | 601.50 | 591.30 | 13492 | 0.65% |
| 17 May 2024 | 594.55 | 596.35 | 599.00 | 590.05 | 28565 | 0.33% |
| 16 May 2024 | 592.60 | 592.60 | 598.60 | 586.05 | 42394 | 0.66% |
| 15 May 2024 | 588.70 | 586.95 | 596.05 | 585.00 | 49028 | 0.95% |
| 14 May 2024 | 583.15 | 581.90 | 589.90 | 578.85 | 43962 | 1.62% |
| 13 May 2024 | 573.85 | 580.00 | 580.00 | 557.00 | 96001 | -0.79% |
| 10 May 2024 | 578.40 | 585.00 | 587.85 | 576.20 | 68633 | -0.73% |
| 09 May 2024 | 582.65 | 602.25 | 607.60 | 581.00 | 64799 | -2.66% |
| 08 May 2024 | 598.55 | 604.85 | 609.90 | 596.60 | 43179 | -1.10% |
| 07 May 2024 | 605.20 | 610.00 | 612.90 | 592.35 | 50455 | -0.77% |
| 06 May 2024 | 609.90 | 622.80 | 622.80 | 604.20 | 38428 | -2.07% |
| 03 May 2024 | 622.80 | 630.20 | 635.00 | 618.50 | 52368 | -1.17% |
| 02 May 2024 | 630.15 | 623.85 | 636.40 | 623.85 | 34500 | 1.01% |
| 30 Apr 2024 | 623.85 | 629.65 | 632.25 | 620.00 | 41962 | -0.29% |
| 29 Apr 2024 | 625.65 | 642.00 | 642.00 | 624.00 | 61665 | -0.51% |
| 26 Apr 2024 | 628.85 | 631.00 | 634.95 | 621.50 | 34997 | -0.41% |
| 25 Apr 2024 | 631.45 | 619.00 | 649.70 | 618.10 | 211630 | 1.97% |
| 24 Apr 2024 | 619.25 | 621.00 | 632.00 | 617.00 | 51029 | -0.98% |
| 23 Apr 2024 | 625.35 | 619.35 | 629.10 | 617.25 | 35268 | 1.60% |
| 22 Apr 2024 | 615.50 | 615.65 | 623.40 | 612.35 | 37822 | 0.86% |
| 19 Apr 2024 | 610.25 | 615.00 | 629.45 | 606.80 | 53004 | -1.79% |
| 18 Apr 2024 | 621.35 | 603.25 | 634.90 | 597.05 | 150062 | 3.72% |
| 16 Apr 2024 | 599.05 | 593.25 | 609.00 | 589.95 | 79773 | 0.56% |
| 15 Apr 2024 | 595.70 | 575.05 | 608.45 | 575.05 | 103619 | -2.14% |
| 12 Apr 2024 | 608.75 | 619.95 | 623.00 | 604.95 | 54462 | -1.81% |
| 10 Apr 2024 | 619.95 | 619.50 | 625.00 | 610.65 | 38705 | 0.57% |
| 09 Apr 2024 | 616.45 | 622.05 | 630.00 | 610.50 | 54033 | -0.78% |
| 08 Apr 2024 | 621.30 | 633.95 | 633.95 | 620.00 | 51679 | -1.38% |
| 05 Apr 2024 | 630.00 | 627.95 | 633.45 | 622.70 | 52723 | 0.45% |
| 04 Apr 2024 | 627.20 | 635.10 | 640.00 | 624.00 | 67684 | -1.11% |
| 03 Apr 2024 | 634.25 | 609.90 | 638.95 | 601.15 | 108589 | 4.91% |
| 02 Apr 2024 | 604.55 | 604.35 | 610.00 | 600.70 | 59758 | 0.03% |
| 01 Apr 2024 | 604.35 | 599.95 | 607.80 | 594.50 | 81041 | 1.24% |
| 28 Mar 2024 | 596.95 | 599.70 | 607.60 | 591.05 | 100128 | 0.43% |
| 27 Mar 2024 | 594.40 | 583.10 | 603.70 | 570.10 | 115899 | 1.89% |
| 26 Mar 2024 | 583.35 | 584.05 | 599.90 | 576.70 | 86121 | -0.12% |
| 22 Mar 2024 | 584.05 | 586.35 | 598.25 | 571.50 | 89978 | 0.22% |
| 21 Mar 2024 | 582.75 | 584.75 | 595.30 | 580.80 | 60465 | 0.61% |
| 20 Mar 2024 | 579.20 | 587.60 | 599.85 | 575.75 | 66663 | -1.43% |
| 19 Mar 2024 | 587.60 | 608.00 | 614.20 | 584.50 | 138282 | -2.11% |
| 18 Mar 2024 | 600.25 | 572.95 | 609.80 | 567.30 | 195833 | 4.89% |
| 15 Mar 2024 | 572.25 | 590.40 | 599.40 | 557.00 | 131454 | -3.07% |
| 14 Mar 2024 | 590.40 | 520.00 | 594.90 | 515.20 | 163120 | 13.16% |
| 13 Mar 2024 | 521.75 | 583.00 | 592.80 | 512.00 | 289734 | -10.27% |
| 12 Mar 2024 | 581.45 | 615.40 | 629.80 | 577.25 | 134306 | -5.14% |
| 11 Mar 2024 | 612.95 | 636.90 | 636.90 | 605.50 | 62893 | -3.02% |
| 07 Mar 2024 | 632.05 | 641.95 | 649.75 | 630.40 | 48134 | -1.33% |
| 06 Mar 2024 | 640.60 | 660.00 | 660.00 | 637.55 | 95110 | -3.13% |
| 05 Mar 2024 | 661.30 | 660.25 | 672.00 | 658.15 | 51980 | -0.42% |
| 04 Mar 2024 | 664.10 | 675.00 | 679.30 | 660.50 | 62541 | -1.03% |
| 02 Mar 2024 | 671.00 | 674.65 | 680.00 | 660.10 | 9066 | 0.09% |
| 01 Mar 2024 | 670.40 | 670.20 | 681.45 | 663.10 | 90408 | 1.03% |
| 29 Feb 2024 | 663.55 | 651.00 | 685.00 | 651.00 | 417318 | 0.48% |
| 28 Feb 2024 | 660.35 | 662.00 | 664.80 | 651.05 | 109780 | -0.23% |
| 27 Feb 2024 | 661.90 | 655.10 | 665.00 | 638.65 | 240919 | -0.12% |
| 26 Feb 2024 | 662.70 | 672.95 | 675.00 | 660.20 | 101689 | -0.96% |
| 23 Feb 2024 | 669.15 | 665.85 | 675.00 | 663.75 | 93766 | 1.13% |
| 22 Feb 2024 | 661.70 | 665.90 | 673.20 | 655.50 | 91412 | -0.31% |
| 21 Feb 2024 | 663.75 | 664.50 | 679.85 | 661.10 | 111780 | 0.42% |
| 20 Feb 2024 | 660.95 | 668.40 | 669.90 | 658.30 | 117898 | -0.66% |
| 19 Feb 2024 | 665.35 | 680.15 | 685.00 | 660.05 | 180518 | -3.19% |
| 16 Feb 2024 | 687.25 | 705.00 | 705.00 | 678.00 | 158909 | -1.71% |
| 15 Feb 2024 | 699.20 | 691.00 | 707.70 | 691.00 | 169073 | 1.25% |
| 14 Feb 2024 | 690.55 | 691.15 | 698.45 | 681.55 | 127142 | -0.12% |
| 13 Feb 2024 | 691.35 | 690.00 | 695.00 | 670.00 | 147803 | 1.47% |
| 12 Feb 2024 | 681.35 | 704.45 | 720.00 | 677.05 | 183945 | -2.50% |
| 09 Feb 2024 | 698.85 | 711.40 | 729.90 | 690.05 | 215682 | -0.98% |
| 08 Feb 2024 | 705.80 | 688.65 | 720.00 | 688.60 | 285432 | 3.31% |
| 07 Feb 2024 | 683.20 | 656.00 | 690.00 | 649.25 | 237445 | 6.26% |
| 06 Feb 2024 | 642.95 | 660.00 | 672.95 | 636.25 | 430306 | -2.92% |
| 05 Feb 2024 | 662.30 | 702.80 | 722.85 | 620.10 | 296931 | -5.11% |
| 02 Feb 2024 | 698.00 | 709.90 | 709.95 | 689.75 | 165008 | 0.00% |
| 01 Feb 2024 | 698.00 | 714.90 | 720.00 | 694.00 | 155435 | -2.36% |
| 31 Jan 2024 | 714.85 | 717.00 | 726.95 | 701.30 | 122730 | 0.16% |
| 30 Jan 2024 | 713.70 | 722.70 | 733.95 | 706.10 | 204756 | -0.45% |
| 29 Jan 2024 | 716.95 | 699.95 | 724.00 | 695.00 | 248491 | 3.55% |
| 25 Jan 2024 | 692.35 | 699.60 | 699.90 | 684.00 | 121222 | -0.46% |
| 24 Jan 2024 | 695.55 | 681.45 | 697.90 | 665.05 | 84877 | 3.38% |
| 23 Jan 2024 | 672.80 | 698.90 | 709.90 | 670.00 | 139340 | -2.54% |
| 20 Jan 2024 | 690.35 | 689.55 | 705.05 | 689.30 | 85068 | 0.12% |
| 19 Jan 2024 | 689.55 | 682.00 | 708.00 | 680.55 | 223962 | 2.10% |
| 18 Jan 2024 | 675.35 | 680.00 | 688.20 | 651.00 | 180827 | -1.11% |
| 17 Jan 2024 | 682.90 | 684.90 | 699.95 | 677.30 | 242799 | -1.01% |
| 16 Jan 2024 | 689.90 | 682.50 | 720.00 | 682.50 | 327055 | 0.58% |
| 15 Jan 2024 | 685.95 | 690.00 | 693.40 | 682.00 | 77798 | -0.69% |
| 12 Jan 2024 | 690.75 | 690.75 | 696.80 | 675.20 | 113667 | 0.82% |
| 11 Jan 2024 | 685.10 | 682.40 | 704.90 | 681.10 | 152316 | 0.40% |
| 10 Jan 2024 | 682.35 | 700.00 | 708.10 | 671.00 | 350485 | -0.66% |
| 09 Jan 2024 | 686.90 | 638.10 | 699.90 | 638.10 | 370840 | 7.65% |
| 08 Jan 2024 | 638.10 | 639.35 | 650.95 | 632.35 | 108274 | -0.20% |
| 05 Jan 2024 | 639.35 | 654.50 | 654.50 | 632.55 | 145165 | -1.76% |
| 04 Jan 2024 | 650.80 | 626.00 | 654.00 | 626.00 | 188542 | 4.15% |
| 03 Jan 2024 | 624.85 | 623.95 | 630.20 | 622.20 | 60908 | 0.16% |
| 02 Jan 2024 | 623.85 | 633.45 | 637.55 | 619.05 | 94987 | -0.87% |
| 01 Jan 2024 | 629.30 | 639.15 | 652.00 | 624.35 | 179852 | -1.54% |
| 29 Dec 2023 | 639.15 | 631.00 | 652.00 | 631.00 | 96247 | 0.20% |
| 28 Dec 2023 | 637.85 | 650.00 | 653.00 | 631.00 | 230611 | -2.33% |
| 27 Dec 2023 | 653.05 | 655.00 | 676.25 | 645.25 | 302415 | 0.31% |
| 26 Dec 2023 | 651.05 | 626.80 | 665.00 | 621.00 | 485596 | 5.22% |
| 22 Dec 2023 | 618.75 | 589.00 | 630.35 | 580.90 | 439423 | 6.11% |
| 21 Dec 2023 | 583.10 | 553.55 | 587.95 | 535.65 | 182661 | 5.34% |
| 20 Dec 2023 | 553.55 | 585.10 | 598.00 | 550.00 | 171473 | -5.72% |
| 19 Dec 2023 | 587.15 | 599.95 | 609.00 | 580.10 | 141162 | -1.49% |
| 18 Dec 2023 | 596.05 | 575.50 | 598.35 | 571.55 | 192123 | 4.08% |
| 15 Dec 2023 | 572.70 | 580.85 | 584.95 | 570.05 | 70335 | -1.60% |
| 14 Dec 2023 | 582.00 | 586.80 | 589.40 | 573.50 | 90700 | -0.21% |
| 13 Dec 2023 | 583.25 | 580.00 | 586.90 | 573.00 | 137882 | 1.01% |
| 12 Dec 2023 | 577.40 | 562.35 | 582.00 | 562.35 | 174120 | 2.35% |
| 11 Dec 2023 | 564.15 | 551.00 | 566.70 | 551.00 | 113723 | 2.45% |
| 08 Dec 2023 | 550.65 | 560.00 | 562.55 | 548.05 | 81047 | -1.82% |
| 07 Dec 2023 | 560.85 | 570.00 | 571.25 | 557.90 | 106368 | -0.95% |
| 06 Dec 2023 | 566.25 | 556.45 | 570.00 | 548.70 | 110856 | 2.45% |
| 05 Dec 2023 | 552.70 | 554.90 | 563.60 | 551.00 | 97609 | 0.09% |
| 04 Dec 2023 | 552.20 | 571.00 | 579.00 | 550.00 | 182254 | -1.24% |
| 01 Dec 2023 | 559.15 | 567.15 | 572.00 | 546.30 | 164033 | -1.13% |
| 30 Nov 2023 | 565.55 | 564.50 | 567.15 | 562.00 | 50749 | 0.61% |
| 29 Nov 2023 | 562.10 | 571.40 | 580.55 | 560.10 | 98010 | -1.31% |
| 28 Nov 2023 | 569.55 | 578.70 | 585.00 | 565.05 | 72173 | -1.14% |
| 24 Nov 2023 | 576.10 | 575.75 | 582.75 | 573.30 | 62733 | 0.76% |
| 23 Nov 2023 | 571.75 | 575.00 | 592.50 | 555.65 | 175563 | 0.69% |
| 22 Nov 2023 | 567.85 | 583.90 | 588.80 | 562.05 | 148741 | -2.30% |
| 21 Nov 2023 | 581.20 | 583.00 | 593.00 | 580.00 | 104686 | -0.35% |
| 20 Nov 2023 | 583.25 | 589.85 | 602.40 | 576.00 | 209646 | -1.36% |
| 17 Nov 2023 | 591.30 | 601.90 | 610.00 | 585.15 | 254952 | -1.39% |
| 16 Nov 2023 | 599.65 | 589.95 | 617.75 | 586.00 | 413979 | 1.65% |
| 15 Nov 2023 | 589.90 | 584.50 | 595.00 | 570.00 | 247349 | 0.92% |
| 13 Nov 2023 | 584.50 | 555.95 | 598.80 | 552.05 | 755231 | 6.28% |
| 12 Nov 2023 | 549.95 | 539.95 | 558.80 | 538.85 | 296418 | 3.24% |
| 10 Nov 2023 | 532.70 | 522.80 | 534.70 | 513.10 | 212708 | 1.37% |
| 09 Nov 2023 | 525.50 | 526.00 | 532.50 | 520.00 | 325841 | 1.15% |
| 08 Nov 2023 | 519.55 | 488.10 | 524.15 | 488.10 | 703990 | 7.05% |
| 07 Nov 2023 | 485.35 | 495.00 | 495.00 | 476.85 | 286389 | 3.17% |
| 06 Nov 2023 | 470.45 | 465.00 | 486.00 | 459.60 | 182700 | 1.74% |
| 03 Nov 2023 | 462.40 | 464.00 | 470.60 | 457.00 | 85672 | 0.35% |
| 02 Nov 2023 | 460.80 | 456.00 | 464.10 | 453.25 | 122778 | 1.70% |
| 01 Nov 2023 | 453.10 | 448.45 | 459.65 | 447.00 | 55531 | 1.18% |
| 31 Oct 2023 | 447.80 | 449.95 | 456.50 | 444.00 | 39377 | 0.19% |
| 30 Oct 2023 | 446.95 | 453.00 | 454.80 | 441.00 | 47196 | -1.51% |
| 27 Oct 2023 | 453.80 | 451.00 | 462.00 | 446.75 | 66049 | 2.24% |
| 26 Oct 2023 | 443.85 | 424.05 | 448.90 | 410.75 | 125900 | 3.29% |
| 25 Oct 2023 | 429.70 | 458.40 | 465.60 | 427.00 | 138730 | -5.44% |
| 23 Oct 2023 | 454.40 | 479.60 | 479.65 | 451.00 | 108918 | -5.07% |
| 20 Oct 2023 | 478.65 | 483.50 | 486.45 | 476.00 | 38670 | -0.91% |
| 19 Oct 2023 | 483.05 | 485.00 | 487.05 | 480.00 | 41087 | -0.47% |
| 18 Oct 2023 | 485.35 | 486.50 | 500.00 | 484.50 | 62975 | 0.15% |
| 17 Oct 2023 | 484.60 | 484.85 | 490.15 | 483.00 | 43551 | 0.68% |
| 16 Oct 2023 | 481.35 | 487.50 | 490.90 | 476.00 | 39994 | -0.65% |
| 13 Oct 2023 | 484.50 | 485.00 | 487.90 | 476.35 | 66590 | 0.56% |
| 12 Oct 2023 | 481.80 | 490.30 | 490.30 | 478.70 | 60157 | 0.91% |
| 11 Oct 2023 | 477.45 | 495.00 | 500.95 | 464.80 | 178280 | -3.15% |
| 10 Oct 2023 | 493.00 | 499.90 | 499.90 | 486.00 | 64720 | 3.14% |
| 09 Oct 2023 | 478.00 | 474.00 | 494.40 | 474.00 | 112987 | -4.70% |
| 06 Oct 2023 | 501.55 | 500.95 | 508.00 | 496.25 | 70078 | 0.21% |
| 05 Oct 2023 | 500.50 | 499.90 | 508.50 | 497.00 | 71509 | 0.60% |
| 04 Oct 2023 | 497.50 | 510.00 | 510.85 | 495.00 | 103137 | -1.85% |
| 03 Oct 2023 | 506.90 | 499.90 | 512.00 | 497.15 | 204677 | 1.96% |
| 29 Sep 2023 | 497.15 | 473.65 | 503.70 | 472.25 | 406640 | 5.55% |
| 28 Sep 2023 | 471.00 | 470.00 | 481.90 | 466.05 | 68325 | 0.19% |
| 27 Sep 2023 | 470.10 | 468.85 | 478.25 | 467.40 | 91971 | 0.27% |
| 26 Sep 2023 | 468.85 | 464.00 | 472.90 | 463.75 | 50776 | 0.83% |
| 25 Sep 2023 | 465.00 | 464.35 | 473.00 | 460.55 | 80314 | 0.14% |
| 22 Sep 2023 | 464.35 | 450.00 | 470.00 | 450.00 | 124172 | 3.06% |
| 21 Sep 2023 | 450.55 | 458.00 | 465.95 | 449.00 | 81466 | -2.12% |
| 20 Sep 2023 | 460.30 | 465.10 | 472.30 | 458.00 | 88219 | -2.53% |
| 18 Sep 2023 | 472.25 | 476.35 | 483.95 | 468.00 | 79373 | -2.60% |
| 15 Sep 2023 | 484.85 | 480.50 | 491.95 | 474.95 | 105072 | 0.89% |
| 14 Sep 2023 | 480.55 | 476.00 | 484.75 | 467.50 | 136174 | 2.79% |
| 13 Sep 2023 | 467.50 | 443.80 | 472.70 | 442.00 | 192459 | 5.42% |
| 12 Sep 2023 | 443.45 | 478.05 | 483.85 | 439.00 | 269158 | -6.89% |
| 11 Sep 2023 | 476.25 | 498.00 | 502.00 | 475.00 | 284629 | -4.40% |
| 08 Sep 2023 | 498.15 | 505.90 | 505.90 | 495.35 | 90168 | -0.68% |
| 07 Sep 2023 | 501.55 | 506.95 | 509.90 | 490.00 | 227592 | -3.72% |
| 06 Sep 2023 | 520.95 | 526.85 | 527.90 | 516.50 | 140763 | -0.65% |
| 05 Sep 2023 | 524.35 | 539.45 | 541.55 | 520.00 | 220184 | -2.11% |
| 04 Sep 2023 | 535.65 | 529.00 | 541.00 | 524.00 | 301613 | 3.96% |
| 01 Sep 2023 | 515.25 | 512.25 | 522.00 | 501.40 | 161976 | 0.96% |
| 31 Aug 2023 | 510.35 | 511.70 | 515.65 | 507.10 | 87285 | 0.28% |
| 30 Aug 2023 | 508.95 | 511.90 | 516.50 | 500.05 | 108709 | -0.03% |
| 29 Aug 2023 | 509.10 | 518.85 | 519.95 | 500.00 | 185418 | -1.45% |
| 28 Aug 2023 | 516.60 | 516.85 | 521.95 | 512.80 | 103187 | 0.80% |
| 25 Aug 2023 | 512.50 | 511.80 | 523.85 | 505.55 | 169067 | 0.14% |
| 24 Aug 2023 | 511.80 | 520.40 | 522.00 | 500.00 | 218192 | -1.18% |
| 23 Aug 2023 | 517.90 | 528.25 | 536.50 | 512.00 | 277317 | -1.06% |
| 22 Aug 2023 | 523.45 | 508.70 | 528.50 | 500.00 | 477355 | 3.99% |
| 21 Aug 2023 | 503.35 | 484.00 | 509.00 | 480.15 | 369519 | 4.56% |
| 18 Aug 2023 | 481.40 | 479.95 | 488.15 | 470.00 | 292561 | 0.00% |
| 17 Aug 2023 | 481.40 | 506.50 | 513.00 | 474.10 | 673057 | -2.65% |
| 16 Aug 2023 | 494.50 | 450.95 | 500.00 | 449.65 | 881617 | 10.38% |
| 14 Aug 2023 | 448.00 | 443.95 | 450.00 | 433.05 | 489329 | 3.70% |
| 11 Aug 2023 | 432.00 | 434.80 | 443.25 | 430.00 | 589698 | 0.15% |
| 10 Aug 2023 | 431.35 | 405.45 | 444.70 | 405.45 | 2041583 | 6.39% |
| 09 Aug 2023 | 405.45 | 405.00 | 415.60 | 392.45 | 2120325 | 1.12% |
| 08 Aug 2023 | 400.95 | 362.50 | 400.95 | 362.50 | 3262628 | 19.99% |
| 07 Aug 2023 | 334.15 | 340.25 | 341.60 | 327.25 | 313462 | -1.79% |
| 04 Aug 2023 | 340.25 | 342.50 | 346.80 | 338.15 | 102470 | -0.16% |
| 03 Aug 2023 | 340.80 | 342.25 | 345.70 | 338.00 | 117065 | -0.42% |
| 02 Aug 2023 | 342.25 | 354.50 | 358.50 | 335.65 | 327225 | -3.48% |
| 01 Aug 2023 | 354.60 | 354.00 | 356.00 | 350.00 | 154524 | 0.17% |
| 31 Jul 2023 | 354.00 | 342.40 | 355.60 | 341.00 | 321427 | 3.95% |
| 28 Jul 2023 | 340.55 | 346.00 | 346.00 | 337.85 | 102467 | 0.06% |
| 27 Jul 2023 | 340.35 | 343.00 | 343.05 | 337.05 | 140518 | 1.31% |
| 26 Jul 2023 | 335.95 | 340.00 | 342.70 | 333.50 | 195855 | 0.28% |
| 25 Jul 2023 | 335.00 | 347.00 | 348.70 | 332.35 | 283896 | -1.76% |
| 24 Jul 2023 | 341.00 | 330.50 | 353.80 | 329.80 | 924023 | 3.68% |
| 21 Jul 2023 | 328.90 | 327.85 | 332.50 | 324.25 | 157298 | -0.39% |
| 20 Jul 2023 | 330.20 | 327.60 | 332.50 | 326.05 | 148713 | 1.26% |
| 19 Jul 2023 | 326.10 | 329.45 | 333.90 | 323.10 | 167579 | -0.55% |
| 18 Jul 2023 | 327.90 | 335.15 | 337.30 | 325.00 | 333225 | -1.46% |
| 17 Jul 2023 | 332.75 | 316.00 | 337.90 | 315.80 | 845615 | 6.01% |
| 14 Jul 2023 | 313.90 | 316.50 | 318.15 | 312.00 | 113877 | -0.08% |
| 13 Jul 2023 | 314.15 | 314.05 | 327.00 | 310.05 | 613817 | 0.62% |
| 12 Jul 2023 | 312.20 | 314.00 | 317.70 | 311.00 | 161670 | 0.06% |
| 11 Jul 2023 | 312.00 | 308.00 | 319.90 | 305.00 | 474976 | 1.96% |
| 10 Jul 2023 | 306.00 | 309.00 | 309.05 | 301.55 | 73062 | -0.36% |
| 07 Jul 2023 | 307.10 | 304.45 | 309.00 | 303.50 | 130633 | 0.87% |
| 06 Jul 2023 | 304.45 | 301.85 | 308.95 | 301.85 | 100778 | 0.51% |
| 05 Jul 2023 | 302.90 | 303.85 | 306.35 | 298.60 | 138661 | -0.31% |
| 04 Jul 2023 | 303.85 | 308.70 | 312.80 | 300.35 | 142621 | -1.12% |
| 03 Jul 2023 | 307.30 | 303.00 | 310.00 | 303.00 | 124907 | 1.97% |
| 30 Jun 2023 | 301.35 | 303.95 | 306.00 | 298.15 | 126876 | -0.59% |
| 28 Jun 2023 | 303.15 | 306.00 | 307.55 | 302.15 | 54063 | -0.90% |
| 27 Jun 2023 | 305.90 | 303.35 | 308.05 | 303.35 | 56668 | 0.44% |
| 26 Jun 2023 | 304.55 | 305.00 | 306.00 | 301.50 | 72109 | 0.36% |
| 23 Jun 2023 | 303.45 | 309.95 | 309.95 | 297.85 | 108967 | -1.92% |
| 22 Jun 2023 | 309.40 | 312.45 | 313.90 | 306.95 | 106972 | -0.56% |
| 21 Jun 2023 | 311.15 | 308.65 | 318.30 | 304.25 | 360284 | 1.42% |
| 20 Jun 2023 | 306.80 | 309.25 | 309.50 | 303.80 | 113619 | -0.47% |
| 19 Jun 2023 | 308.25 | 308.05 | 313.35 | 306.30 | 157198 | 0.49% |
| 16 Jun 2023 | 306.75 | 302.75 | 310.80 | 300.95 | 235187 | 1.94% |
| 15 Jun 2023 | 300.90 | 301.00 | 307.95 | 300.00 | 137905 | 0.20% |
| 14 Jun 2023 | 300.30 | 301.95 | 303.15 | 296.00 | 149981 | -0.56% |
| 13 Jun 2023 | 302.00 | 306.10 | 308.95 | 300.00 | 121259 | -1.13% |
| 12 Jun 2023 | 305.45 | 298.25 | 307.50 | 298.25 | 196828 | 2.43% |
| 09 Jun 2023 | 298.20 | 298.00 | 304.55 | 296.35 | 188878 | 0.69% |
| 08 Jun 2023 | 296.15 | 304.00 | 308.50 | 295.00 | 313854 | -2.71% |
| 07 Jun 2023 | 304.40 | 309.00 | 310.30 | 296.10 | 436768 | -1.36% |
| 06 Jun 2023 | 308.60 | 313.00 | 321.90 | 305.50 | 794640 | -0.56% |
| 05 Jun 2023 | 310.35 | 285.00 | 313.00 | 284.80 | 1761655 | 8.97% |
| 02 Jun 2023 | 284.80 | 287.05 | 290.70 | 281.85 | 318023 | 0.41% |
| 01 Jun 2023 | 283.65 | 275.80 | 287.00 | 275.80 | 570069 | 3.30% |
| 31 May 2023 | 274.60 | 268.50 | 276.00 | 266.05 | 276351 | 2.62% |
| 30 May 2023 | 267.60 | 265.65 | 268.55 | 262.20 | 110092 | 0.81% |
| 29 May 2023 | 265.45 | 267.15 | 269.50 | 265.00 | 127470 | -0.26% |
| 26 May 2023 | 266.15 | 254.95 | 270.00 | 254.00 | 535369 | 4.39% |
| 25 May 2023 | 254.95 | 251.25 | 255.65 | 251.25 | 124996 | 0.91% |
| 24 May 2023 | 252.65 | 256.65 | 256.85 | 252.00 | 143115 | -0.82% |
| 23 May 2023 | 254.75 | 256.90 | 257.05 | 253.00 | 228762 | 0.37% |
| 22 May 2023 | 253.80 | 283.00 | 283.00 | 251.10 | 1066639 | -7.27% |
| 19 May 2023 | 273.70 | 289.50 | 289.60 | 270.10 | 449372 | -4.83% |
| 18 May 2023 | 287.60 | 271.40 | 293.00 | 270.15 | 1238091 | 6.52% |
| 17 May 2023 | 270.00 | 268.80 | 272.70 | 266.90 | 149230 | -0.30% |
| 16 May 2023 | 270.80 | 272.30 | 274.55 | 269.00 | 161448 | -0.06% |
| 15 May 2023 | 270.95 | 270.75 | 277.85 | 269.10 | 271572 | 0.31% |
| 12 May 2023 | 270.10 | 274.00 | 278.80 | 266.90 | 729648 | -0.35% |
| 11 May 2023 | 271.05 | 255.45 | 273.40 | 253.00 | 991710 | 6.67% |
| 10 May 2023 | 254.10 | 257.85 | 259.45 | 250.05 | 136172 | -0.80% |
| 09 May 2023 | 256.15 | 254.65 | 261.30 | 251.75 | 187707 | 0.59% |
| 08 May 2023 | 254.65 | 258.05 | 259.70 | 252.15 | 92653 | 0.67% |
| 05 May 2023 | 252.95 | 261.00 | 263.20 | 250.30 | 206949 | -2.94% |
| 04 May 2023 | 260.60 | 257.40 | 265.00 | 257.00 | 254687 | 1.78% |
| 03 May 2023 | 256.05 | 254.85 | 259.80 | 252.80 | 152251 | 0.41% |
| 02 May 2023 | 255.00 | 259.95 | 260.30 | 253.80 | 174155 | -1.26% |
| 28 Apr 2023 | 258.25 | 256.45 | 260.60 | 256.25 | 229031 | 1.21% |
| 27 Apr 2023 | 255.15 | 246.00 | 262.00 | 246.00 | 925907 | 3.80% |
| 26 Apr 2023 | 245.80 | 239.75 | 248.00 | 237.75 | 244621 | 2.52% |
| 25 Apr 2023 | 239.75 | 235.80 | 241.45 | 235.80 | 54593 | 1.29% |
| 24 Apr 2023 | 236.70 | 239.70 | 240.00 | 235.10 | 64102 | -0.80% |
| 21 Apr 2023 | 238.60 | 244.20 | 244.25 | 238.00 | 60360 | -2.25% |
| 20 Apr 2023 | 244.10 | 245.00 | 247.00 | 240.00 | 147407 | -0.04% |
| 19 Apr 2023 | 244.20 | 231.15 | 249.55 | 231.15 | 402318 | 5.49% |
| 18 Apr 2023 | 231.50 | 226.30 | 232.20 | 226.00 | 91748 | 2.30% |
| 17 Apr 2023 | 226.30 | 222.65 | 228.80 | 220.55 | 70989 | 0.64% |
| 13 Apr 2023 | 224.85 | 227.10 | 227.75 | 224.00 | 49798 | -0.57% |
| 12 Apr 2023 | 226.15 | 228.80 | 230.30 | 223.70 | 77059 | -0.75% |
| 11 Apr 2023 | 227.85 | 226.10 | 231.00 | 225.50 | 75693 | 0.77% |
| 10 Apr 2023 | 226.10 | 229.65 | 231.50 | 225.55 | 94691 | -1.16% |
| 06 Apr 2023 | 228.75 | 230.55 | 230.90 | 227.55 | 46410 | -0.78% |
| 05 Apr 2023 | 230.55 | 224.90 | 232.70 | 224.80 | 104498 | 2.56% |
| 03 Apr 2023 | 224.80 | 225.85 | 227.70 | 222.00 | 76943 | 0.42% |
| 31 Mar 2023 | 223.85 | 221.95 | 229.30 | 219.80 | 108108 | 2.64% |
| 29 Mar 2023 | 218.10 | 209.85 | 219.85 | 209.55 | 129828 | 3.93% |
| 28 Mar 2023 | 209.85 | 219.00 | 222.05 | 207.90 | 146905 | -4.87% |
| 27 Mar 2023 | 220.60 | 228.20 | 228.25 | 218.00 | 153382 | -3.33% |
| 24 Mar 2023 | 228.20 | 228.35 | 231.15 | 225.00 | 87860 | 0.37% |
| 23 Mar 2023 | 227.35 | 230.00 | 232.70 | 226.45 | 46826 | -1.86% |
| 22 Mar 2023 | 231.65 | 235.00 | 235.50 | 229.00 | 72580 | -0.54% |
| 21 Mar 2023 | 232.90 | 224.10 | 236.75 | 224.10 | 64950 | 4.04% |
| 20 Mar 2023 | 223.85 | 229.05 | 229.95 | 222.20 | 78228 | -2.91% |
| 17 Mar 2023 | 230.55 | 232.50 | 236.70 | 229.05 | 57217 | -0.13% |
| 16 Mar 2023 | 230.85 | 236.20 | 237.90 | 230.00 | 230837 | -3.09% |
| 15 Mar 2023 | 238.20 | 238.35 | 246.65 | 235.10 | 221364 | 0.02% |
| 14 Mar 2023 | 238.15 | 241.45 | 242.00 | 230.00 | 200862 | -0.63% |
| 13 Mar 2023 | 239.65 | 251.30 | 252.50 | 236.30 | 208995 | -3.41% |
| 10 Mar 2023 | 248.10 | 242.00 | 249.40 | 237.00 | 239002 | 2.06% |
| 09 Mar 2023 | 243.10 | 242.00 | 244.45 | 238.05 | 155414 | 0.81% |
| 08 Mar 2023 | 241.15 | 232.55 | 251.20 | 232.40 | 345729 | 2.66% |
| 06 Mar 2023 | 234.90 | 232.05 | 235.90 | 231.10 | 102447 | 1.23% |
| 03 Mar 2023 | 232.05 | 229.30 | 234.00 | 228.65 | 103239 | 1.18% |
| 02 Mar 2023 | 229.35 | 229.50 | 232.85 | 228.10 | 93897 | -0.11% |
| 01 Mar 2023 | 229.60 | 219.00 | 231.40 | 218.00 | 163087 | 4.67% |
| 28 Feb 2023 | 219.35 | 216.80 | 221.40 | 216.00 | 91325 | 1.50% |
| 27 Feb 2023 | 216.10 | 225.85 | 230.60 | 213.45 | 174593 | -5.28% |
| 24 Feb 2023 | 228.15 | 225.45 | 234.00 | 222.50 | 175008 | -1.85% |
| 23 Feb 2023 | 232.45 | 238.00 | 238.00 | 230.90 | 182041 | -1.94% |
| 22 Feb 2023 | 237.05 | 236.80 | 241.10 | 235.50 | 215422 | 0.53% |
| 21 Feb 2023 | 235.80 | 242.45 | 244.40 | 234.00 | 165780 | -1.97% |
| 20 Feb 2023 | 240.55 | 242.50 | 245.50 | 239.50 | 131160 | -0.33% |
| 17 Feb 2023 | 241.35 | 243.10 | 247.55 | 239.00 | 259555 | -0.72% |
| 16 Feb 2023 | 243.10 | 238.75 | 247.90 | 236.30 | 560857 | 2.53% |
| 15 Feb 2023 | 237.10 | 229.40 | 239.70 | 229.00 | 500129 | 3.79% |
| 14 Feb 2023 | 228.45 | 239.00 | 244.15 | 226.15 | 756201 | -2.29% |
| 13 Feb 2023 | 233.80 | 216.00 | 242.25 | 213.25 | 2139248 | 8.59% |
| 10 Feb 2023 | 215.30 | 219.45 | 222.80 | 213.05 | 302579 | -0.87% |
| 09 Feb 2023 | 217.20 | 203.00 | 220.00 | 203.00 | 492497 | 5.69% |
| 08 Feb 2023 | 205.50 | 203.80 | 207.85 | 202.35 | 164445 | 1.28% |
| 07 Feb 2023 | 202.90 | 203.10 | 204.35 | 200.00 | 102647 | 0.55% |
| 06 Feb 2023 | 201.80 | 197.90 | 203.90 | 194.50 | 213447 | 3.28% |
| 03 Feb 2023 | 195.40 | 200.00 | 202.10 | 190.10 | 73361 | -2.01% |
| 02 Feb 2023 | 199.40 | 202.00 | 204.20 | 197.10 | 63611 | -0.72% |
| 01 Feb 2023 | 200.85 | 202.40 | 207.20 | 199.15 | 152472 | 0.07% |
| 31 Jan 2023 | 200.70 | 195.35 | 201.95 | 194.80 | 73695 | 4.12% |
| 30 Jan 2023 | 192.75 | 192.50 | 195.70 | 191.00 | 38782 | 0.68% |
| 27 Jan 2023 | 191.45 | 198.00 | 200.25 | 190.00 | 94105 | -3.48% |
| 25 Jan 2023 | 198.35 | 199.90 | 200.30 | 197.00 | 120132 | -0.90% |
| 24 Jan 2023 | 200.15 | 201.30 | 201.30 | 197.20 | 39806 | 0.38% |
| 23 Jan 2023 | 199.40 | 202.30 | 202.30 | 198.85 | 46135 | -0.45% |
| 20 Jan 2023 | 200.30 | 201.10 | 202.30 | 199.55 | 28302 | -0.57% |
| 19 Jan 2023 | 201.45 | 199.90 | 202.40 | 199.90 | 40805 | 0.52% |
| 18 Jan 2023 | 200.40 | 200.05 | 204.80 | 199.65 | 110872 | 0.48% |
| 17 Jan 2023 | 199.45 | 198.80 | 200.85 | 198.00 | 58983 | 0.33% |
| 16 Jan 2023 | 198.80 | 200.50 | 200.85 | 198.00 | 40471 | -0.60% |
| 13 Jan 2023 | 200.00 | 199.60 | 201.65 | 199.00 | 47159 | -0.32% |
| 12 Jan 2023 | 200.65 | 201.60 | 202.15 | 199.35 | 37164 | -0.47% |
| 11 Jan 2023 | 201.60 | 201.70 | 206.40 | 200.40 | 105160 | 0.72% |
| 10 Jan 2023 | 200.15 | 199.85 | 201.80 | 199.00 | 72618 | 0.30% |
| 09 Jan 2023 | 199.55 | 201.30 | 202.70 | 198.20 | 48996 | -0.25% |
| 06 Jan 2023 | 200.05 | 199.80 | 202.65 | 194.10 | 82577 | 0.55% |
| 05 Jan 2023 | 198.95 | 200.00 | 200.35 | 196.95 | 40152 | -0.18% |
| 04 Jan 2023 | 199.30 | 199.50 | 201.10 | 197.00 | 57905 | -0.03% |
| 03 Jan 2023 | 199.35 | 202.10 | 202.80 | 198.00 | 62639 | -0.80% |
| 02 Jan 2023 | 200.95 | 202.30 | 202.80 | 199.50 | 49054 | 0.45% |
| 30 Dec 2022 | 200.05 | 203.95 | 208.50 | 199.15 | 95595 | -1.38% |
| 29 Dec 2022 | 202.85 | 197.00 | 204.95 | 195.10 | 154275 | 2.11% |
| 28 Dec 2022 | 198.65 | 201.60 | 201.60 | 196.05 | 110926 | -0.67% |
| 27 Dec 2022 | 200.00 | 188.70 | 201.50 | 188.65 | 209293 | 7.07% |
| 26 Dec 2022 | 186.80 | 182.00 | 191.00 | 178.25 | 193665 | 3.43% |
| 23 Dec 2022 | 180.60 | 188.05 | 189.15 | 179.00 | 212697 | -4.80% |
| 22 Dec 2022 | 189.70 | 192.90 | 193.85 | 184.10 | 118916 | -1.15% |
| 21 Dec 2022 | 191.90 | 197.00 | 198.80 | 191.55 | 92106 | -2.51% |
| 20 Dec 2022 | 196.85 | 197.30 | 198.00 | 194.80 | 36670 | 0.66% |
| 19 Dec 2022 | 195.55 | 198.35 | 198.45 | 194.45 | 127832 | -0.86% |
| 16 Dec 2022 | 197.25 | 201.00 | 201.95 | 196.30 | 98673 | -1.99% |
| 15 Dec 2022 | 201.25 | 202.80 | 203.70 | 200.65 | 40418 | -0.49% |
| 14 Dec 2022 | 202.25 | 200.90 | 204.95 | 200.00 | 106285 | 1.18% |
| 13 Dec 2022 | 199.90 | 201.80 | 202.70 | 199.20 | 83616 | -0.32% |
| 12 Dec 2022 | 200.55 | 201.50 | 202.90 | 199.70 | 65783 | -0.57% |
| 09 Dec 2022 | 201.70 | 206.00 | 208.10 | 200.35 | 88370 | -1.85% |
| 08 Dec 2022 | 205.50 | 205.00 | 208.15 | 204.50 | 43766 | 0.46% |
| 07 Dec 2022 | 204.55 | 208.00 | 209.20 | 203.10 | 62162 | -1.71% |
| 06 Dec 2022 | 208.10 | 212.00 | 213.70 | 206.85 | 93803 | -1.49% |
| 05 Dec 2022 | 211.25 | 205.25 | 212.00 | 205.25 | 173953 | 3.23% |
| 02 Dec 2022 | 204.65 | 205.10 | 206.70 | 202.55 | 67015 | -0.24% |
| 01 Dec 2022 | 205.15 | 203.70 | 208.40 | 202.30 | 139792 | 1.13% |
| 30 Nov 2022 | 202.85 | 203.00 | 205.85 | 200.25 | 106958 | 0.42% |
| 29 Nov 2022 | 202.00 | 202.85 | 205.85 | 200.00 | 74045 | 0.42% |
| 28 Nov 2022 | 201.15 | 202.30 | 204.00 | 198.95 | 67501 | 0.45% |
| 25 Nov 2022 | 200.25 | 200.95 | 202.20 | 199.05 | 53866 | 0.43% |
| 24 Nov 2022 | 199.40 | 198.70 | 202.35 | 198.05 | 80958 | 0.10% |
| 23 Nov 2022 | 199.20 | 201.80 | 202.50 | 198.35 | 99753 | -0.77% |
| 22 Nov 2022 | 200.75 | 203.75 | 204.20 | 200.05 | 64869 | -1.23% |
| 21 Nov 2022 | 203.25 | 206.10 | 207.90 | 201.70 | 65666 | -1.41% |
| 18 Nov 2022 | 206.15 | 210.90 | 213.70 | 205.30 | 128488 | -1.76% |
| 17 Nov 2022 | 209.85 | 202.50 | 211.70 | 200.30 | 508638 | 3.99% |
| 16 Nov 2022 | 201.80 | 203.00 | 205.20 | 200.20 | 130560 | -0.27% |
| 15 Nov 2022 | 202.35 | 197.05 | 205.50 | 195.10 | 243087 | 3.48% |
| 14 Nov 2022 | 195.55 | 198.95 | 198.95 | 193.80 | 191784 | 1.19% |
| 11 Nov 2022 | 193.25 | 194.50 | 197.00 | 192.55 | 58586 | 0.55% |
| 10 Nov 2022 | 192.20 | 197.00 | 198.60 | 191.50 | 68898 | -2.39% |
| 09 Nov 2022 | 196.90 | 198.75 | 198.75 | 195.60 | 100719 | 0.03% |
| 07 Nov 2022 | 196.85 | 196.20 | 199.50 | 195.95 | 116543 | 0.82% |
| 04 Nov 2022 | 195.25 | 192.05 | 198.45 | 191.05 | 147182 | 1.45% |
| 03 Nov 2022 | 192.45 | 192.35 | 193.45 | 190.35 | 47045 | -0.21% |
| 02 Nov 2022 | 192.85 | 191.75 | 194.00 | 190.45 | 71640 | 0.57% |
| 01 Nov 2022 | 191.75 | 194.00 | 196.00 | 189.45 | 109156 | -0.62% |
| 31 Oct 2022 | 192.95 | 190.00 | 194.50 | 190.00 | 120176 | 2.01% |
| 28 Oct 2022 | 189.15 | 194.00 | 196.15 | 188.05 | 127799 | -2.80% |
| 27 Oct 2022 | 194.60 | 194.80 | 197.05 | 190.60 | 191456 | 2.72% |
| 25 Oct 2022 | 189.45 | 180.90 | 196.45 | 180.00 | 367926 | 5.19% |
| 24 Oct 2022 | 180.10 | 181.80 | 181.80 | 178.75 | 17579 | 0.61% |
| 21 Oct 2022 | 179.00 | 180.40 | 181.00 | 178.05 | 42864 | -0.20% |
| 20 Oct 2022 | 179.35 | 179.90 | 180.80 | 178.00 | 59078 | -0.33% |
| 19 Oct 2022 | 179.95 | 180.80 | 182.90 | 179.05 | 69974 | -0.06% |
| 18 Oct 2022 | 180.05 | 181.00 | 182.85 | 179.30 | 51738 | -0.14% |
| 17 Oct 2022 | 180.30 | 181.50 | 181.50 | 177.60 | 54202 | -0.44% |
| 14 Oct 2022 | 181.10 | 182.00 | 183.15 | 180.50 | 80517 | 0.86% |
| 13 Oct 2022 | 179.55 | 182.00 | 182.75 | 177.60 | 104805 | -0.80% |
| 12 Oct 2022 | 181.00 | 183.00 | 183.60 | 178.20 | 102993 | -0.79% |
| 11 Oct 2022 | 182.45 | 187.00 | 187.00 | 181.20 | 102798 | -2.01% |
| 10 Oct 2022 | 186.20 | 187.50 | 188.00 | 183.35 | 258785 | 1.17% |
| 07 Oct 2022 | 184.05 | 180.75 | 184.90 | 178.50 | 170868 | 2.36% |
| 06 Oct 2022 | 179.80 | 183.95 | 188.25 | 178.80 | 264192 | -2.26% |
| 04 Oct 2022 | 183.95 | 184.65 | 185.60 | 181.50 | 110506 | 1.57% |
| 03 Oct 2022 | 181.10 | 184.70 | 186.40 | 180.10 | 107144 | -1.44% |
| 30 Sep 2022 | 183.75 | 184.70 | 184.85 | 181.95 | 82617 | 0.16% |
| 29 Sep 2022 | 183.45 | 184.25 | 187.10 | 182.50 | 69662 | 0.41% |
| 28 Sep 2022 | 182.70 | 185.55 | 185.55 | 181.00 | 101763 | -1.54% |
| 27 Sep 2022 | 185.55 | 178.50 | 190.00 | 178.50 | 255772 | 4.27% |
| 26 Sep 2022 | 177.95 | 187.45 | 187.45 | 177.00 | 255250 | -5.22% |
| 23 Sep 2022 | 187.75 | 194.10 | 195.65 | 187.05 | 178316 | -3.25% |
| 22 Sep 2022 | 194.05 | 195.05 | 199.85 | 193.00 | 175424 | -1.65% |
| 21 Sep 2022 | 197.30 | 201.95 | 203.85 | 196.00 | 184237 | -2.16% |
| 20 Sep 2022 | 201.65 | 196.50 | 202.50 | 196.50 | 180660 | 2.80% |
| 19 Sep 2022 | 196.15 | 206.65 | 206.65 | 195.35 | 215399 | -3.35% |
| 16 Sep 2022 | 202.95 | 207.50 | 208.10 | 202.10 | 167822 | -2.05% |
| 15 Sep 2022 | 207.20 | 205.15 | 208.25 | 204.50 | 203661 | 1.25% |
| 14 Sep 2022 | 204.65 | 202.00 | 210.00 | 201.25 | 294828 | -0.78% |
| 13 Sep 2022 | 206.25 | 209.40 | 210.70 | 205.75 | 167561 | -0.84% |
| 12 Sep 2022 | 208.00 | 208.95 | 212.50 | 206.05 | 278153 | 0.00% |
| 09 Sep 2022 | 208.00 | 216.00 | 216.90 | 207.15 | 309906 | -3.59% |
| 08 Sep 2022 | 215.75 | 214.70 | 219.80 | 213.55 | 352389 | 1.72% |
| 07 Sep 2022 | 212.10 | 225.05 | 225.20 | 211.10 | 695174 | -6.99% |
| 06 Sep 2022 | 228.05 | 222.10 | 233.90 | 222.10 | 755578 | -11.14% |
| 05 Sep 2022 | 256.65 | 259.35 | 259.95 | 255.25 | 657814 | 0.92% |
| 02 Sep 2022 | 254.30 | 252.10 | 258.00 | 245.00 | 777039 | 0.81% |
| 01 Sep 2022 | 252.25 | 264.90 | 266.30 | 241.85 | 1473962 | -4.94% |
| 30 Aug 2022 | 265.35 | 268.00 | 269.95 | 263.25 | 594905 | 0.95% |
| 29 Aug 2022 | 262.85 | 252.00 | 268.00 | 244.65 | 1092414 | 1.62% |
| 26 Aug 2022 | 258.65 | 262.30 | 266.00 | 256.05 | 787397 | 1.02% |
| 25 Aug 2022 | 256.05 | 254.90 | 265.00 | 248.25 | 1871087 | 3.48% |
| 24 Aug 2022 | 247.45 | 234.80 | 248.90 | 234.80 | 1100993 | 6.36% |
| 23 Aug 2022 | 232.65 | 227.00 | 234.00 | 224.00 | 738266 | 2.85% |
| 22 Aug 2022 | 226.20 | 229.00 | 231.40 | 220.00 | 947701 | 0.38% |
| 19 Aug 2022 | 225.35 | 220.00 | 229.35 | 219.75 | 1090590 | 3.16% |
| 18 Aug 2022 | 218.45 | 210.90 | 219.95 | 210.00 | 876010 | 4.67% |
| 17 Aug 2022 | 208.70 | 201.00 | 209.80 | 200.50 | 619980 | 5.06% |
| 16 Aug 2022 | 198.65 | 194.00 | 201.00 | 190.25 | 739958 | 6.66% |
| 12 Aug 2022 | 186.25 | 185.85 | 187.15 | 184.35 | 153857 | 1.47% |
| 11 Aug 2022 | 183.55 | 187.35 | 188.95 | 180.00 | 218519 | -3.04% |
| 10 Aug 2022 | 189.30 | 190.05 | 195.00 | 186.95 | 157579 | -2.22% |
| 08 Aug 2022 | 193.60 | 195.00 | 196.75 | 192.85 | 120945 | -0.82% |
| 05 Aug 2022 | 195.20 | 193.70 | 196.70 | 192.20 | 154679 | 1.32% |
| 04 Aug 2022 | 192.65 | 193.50 | 194.85 | 190.05 | 150860 | 0.13% |
| 03 Aug 2022 | 192.40 | 195.00 | 196.25 | 190.05 | 141476 | -0.93% |
| 02 Aug 2022 | 194.20 | 193.00 | 197.20 | 191.70 | 132345 | 0.18% |
| 01 Aug 2022 | 193.85 | 189.40 | 195.85 | 189.40 | 248427 | 3.08% |
| 29 Jul 2022 | 188.05 | 187.85 | 190.75 | 186.40 | 131965 | 0.89% |
| 28 Jul 2022 | 186.40 | 184.35 | 188.20 | 184.35 | 83289 | 1.28% |
| 27 Jul 2022 | 184.05 | 185.05 | 186.60 | 183.25 | 99433 | -0.54% |
| 26 Jul 2022 | 185.05 | 192.00 | 192.15 | 183.25 | 157787 | -2.50% |
| 25 Jul 2022 | 189.80 | 188.50 | 192.40 | 185.15 | 269395 | 3.46% |
| 22 Jul 2022 | 183.45 | 181.65 | 186.60 | 181.65 | 123596 | -0.27% |
| 21 Jul 2022 | 183.95 | 181.50 | 185.40 | 181.50 | 110567 | 0.35% |
| 20 Jul 2022 | 183.30 | 181.50 | 186.40 | 179.40 | 180607 | 1.64% |
| 19 Jul 2022 | 180.35 | 181.40 | 181.90 | 178.25 | 70037 | -0.11% |
| 18 Jul 2022 | 180.55 | 180.00 | 183.65 | 177.30 | 92242 | 1.60% |
| 15 Jul 2022 | 177.70 | 175.60 | 178.30 | 174.10 | 67529 | 0.85% |
| 14 Jul 2022 | 176.20 | 178.55 | 180.85 | 175.00 | 90425 | -1.23% |
| 13 Jul 2022 | 178.40 | 178.30 | 180.40 | 177.00 | 70522 | -0.14% |
| 12 Jul 2022 | 178.65 | 178.00 | 184.00 | 178.00 | 79304 | 0.08% |
| 11 Jul 2022 | 178.50 | 178.00 | 181.75 | 178.00 | 74277 | -0.45% |
| 08 Jul 2022 | 179.30 | 184.00 | 184.35 | 177.60 | 92053 | -1.78% |
| 07 Jul 2022 | 182.55 | 184.50 | 188.35 | 181.00 | 242968 | 1.28% |
| 06 Jul 2022 | 180.25 | 178.00 | 181.50 | 178.00 | 89723 | 1.09% |
| 05 Jul 2022 | 178.30 | 180.80 | 181.95 | 178.00 | 84860 | -0.75% |
| 04 Jul 2022 | 179.65 | 176.00 | 182.35 | 176.00 | 176702 | 2.48% |
| 01 Jul 2022 | 175.30 | 175.20 | 178.60 | 172.25 | 68937 | -0.85% |
| 30 Jun 2022 | 176.80 | 185.15 | 188.00 | 175.10 | 290455 | -3.73% |
| 29 Jun 2022 | 183.65 | 171.05 | 185.80 | 171.05 | 513090 | 5.88% |
| 28 Jun 2022 | 173.45 | 169.30 | 175.00 | 169.30 | 75720 | 0.70% |
| 27 Jun 2022 | 172.25 | 172.15 | 176.50 | 171.15 | 137328 | 1.09% |
| 24 Jun 2022 | 170.40 | 166.50 | 171.00 | 166.50 | 116832 | 2.84% |
| 23 Jun 2022 | 165.70 | 163.25 | 167.25 | 161.80 | 80937 | 2.38% |
| 22 Jun 2022 | 161.85 | 167.00 | 167.00 | 161.05 | 77421 | -1.55% |
| 21 Jun 2022 | 164.40 | 158.65 | 166.00 | 158.15 | 89700 | 5.38% |
| 20 Jun 2022 | 156.00 | 160.00 | 160.90 | 151.75 | 73672 | -2.07% |
| 17 Jun 2022 | 159.30 | 159.00 | 161.25 | 157.55 | 55681 | -0.90% |
| 16 Jun 2022 | 160.75 | 167.20 | 169.95 | 160.05 | 95694 | -3.13% |
| 15 Jun 2022 | 165.95 | 166.90 | 168.75 | 165.10 | 39150 | 0.15% |
| 14 Jun 2022 | 165.70 | 164.50 | 169.25 | 164.50 | 74810 | 0.73% |
| 13 Jun 2022 | 164.50 | 169.10 | 169.65 | 164.05 | 102200 | -2.72% |
| 10 Jun 2022 | 169.10 | 168.00 | 170.95 | 168.00 | 55196 | -0.21% |
| 09 Jun 2022 | 169.45 | 169.80 | 171.75 | 168.00 | 81126 | 0.15% |
| 08 Jun 2022 | 169.20 | 172.00 | 172.95 | 168.05 | 88290 | -0.53% |
| 07 Jun 2022 | 170.10 | 171.40 | 171.95 | 167.25 | 62314 | 0.41% |
| 06 Jun 2022 | 169.40 | 168.95 | 171.55 | 168.00 | 75912 | 0.89% |
| 03 Jun 2022 | 167.90 | 176.00 | 178.40 | 166.30 | 236498 | -3.34% |
| 02 Jun 2022 | 173.70 | 168.40 | 176.00 | 167.65 | 217618 | 3.49% |
| 01 Jun 2022 | 167.85 | 165.00 | 171.10 | 164.20 | 207401 | 2.91% |
| 31 May 2022 | 163.10 | 164.00 | 171.40 | 160.25 | 553528 | -2.13% |
| 30 May 2022 | 166.65 | 170.00 | 174.00 | 164.00 | 1419723 | 9.75% |
| 27 May 2022 | 151.85 | 151.85 | 151.85 | 145.25 | 937336 | 19.99% |
| 26 May 2022 | 126.55 | 124.35 | 128.20 | 122.30 | 33502 | 2.22% |
| 25 May 2022 | 123.80 | 127.40 | 129.45 | 122.25 | 51816 | -2.33% |
| 24 May 2022 | 126.75 | 125.20 | 129.70 | 125.20 | 17452 | 0.36% |
| 23 May 2022 | 126.30 | 128.60 | 130.90 | 125.80 | 34882 | -1.29% |
| 20 May 2022 | 127.95 | 127.00 | 129.85 | 126.30 | 32148 | 2.28% |
| 19 May 2022 | 125.10 | 128.80 | 128.80 | 122.95 | 33835 | -3.47% |
| 18 May 2022 | 129.60 | 128.00 | 131.25 | 127.65 | 45713 | 1.21% |
| 17 May 2022 | 128.05 | 125.05 | 128.40 | 123.95 | 40313 | 2.93% |
| 16 May 2022 | 124.40 | 123.20 | 126.55 | 119.85 | 48636 | 2.47% |
| 13 May 2022 | 121.40 | 122.20 | 128.05 | 120.00 | 48610 | -0.16% |
| 12 May 2022 | 121.60 | 122.10 | 123.05 | 118.10 | 45262 | 0.12% |
| 11 May 2022 | 121.45 | 126.70 | 128.00 | 119.00 | 89669 | -3.80% |
| 10 May 2022 | 126.25 | 129.65 | 132.25 | 125.10 | 77274 | -2.70% |
| 09 May 2022 | 129.75 | 131.50 | 132.20 | 126.80 | 96975 | -1.74% |
| 06 May 2022 | 132.05 | 132.00 | 134.30 | 129.75 | 106363 | -2.15% |
| 05 May 2022 | 134.95 | 136.10 | 139.35 | 133.10 | 53818 | -0.26% |
| 04 May 2022 | 135.30 | 140.00 | 140.50 | 132.05 | 68905 | -3.01% |
| 02 May 2022 | 139.50 | 140.20 | 141.00 | 138.30 | 41628 | -1.06% |
| 29 Apr 2022 | 141.00 | 141.45 | 144.00 | 140.15 | 38682 | 0.21% |
| 28 Apr 2022 | 140.70 | 143.20 | 143.85 | 140.00 | 41724 | -1.23% |
| 27 Apr 2022 | 142.45 | 142.60 | 143.95 | 141.00 | 31624 | -1.35% |
| 26 Apr 2022 | 144.40 | 144.10 | 146.60 | 143.65 | 31182 | 0.73% |
| 25 Apr 2022 | 143.35 | 147.35 | 147.35 | 143.00 | 60283 | -3.50% |
| 22 Apr 2022 | 148.55 | 144.50 | 151.95 | 141.20 | 194860 | 2.17% |
| 21 Apr 2022 | 145.40 | 140.30 | 146.90 | 140.05 | 88822 | 4.15% |
| 20 Apr 2022 | 139.60 | 141.50 | 141.50 | 139.00 | 67021 | -0.92% |
| 19 Apr 2022 | 140.90 | 142.60 | 143.95 | 139.15 | 53741 | -0.67% |
| 18 Apr 2022 | 141.85 | 144.75 | 144.75 | 140.00 | 40580 | -1.42% |
| 13 Apr 2022 | 143.90 | 143.10 | 144.95 | 142.20 | 56154 | 0.77% |
| 12 Apr 2022 | 142.80 | 146.25 | 147.25 | 140.00 | 95035 | -2.69% |
| 11 Apr 2022 | 146.75 | 146.65 | 147.90 | 146.05 | 66405 | 0.58% |
| 08 Apr 2022 | 145.90 | 146.90 | 147.90 | 145.30 | 63701 | 0.10% |
| 07 Apr 2022 | 145.75 | 144.00 | 147.40 | 143.50 | 114715 | 0.83% |
| 06 Apr 2022 | 144.55 | 142.85 | 145.00 | 142.10 | 91868 | 1.72% |
| 05 Apr 2022 | 142.10 | 140.45 | 143.20 | 137.45 | 193996 | 1.86% |
| 04 Apr 2022 | 139.50 | 140.00 | 143.80 | 138.80 | 154934 | -1.06% |
| 01 Apr 2022 | 141.00 | 135.95 | 141.70 | 135.95 | 60812 | 3.56% |
| 31 Mar 2022 | 136.15 | 135.70 | 139.75 | 135.00 | 138031 | 0.33% |
| 30 Mar 2022 | 135.70 | 134.20 | 137.70 | 134.20 | 86044 | 1.72% |
| 29 Mar 2022 | 133.40 | 133.90 | 139.60 | 133.10 | 187283 | 0.15% |
| 28 Mar 2022 | 133.20 | 136.00 | 138.00 | 132.55 | 137638 | -3.06% |
| 25 Mar 2022 | 137.40 | 140.05 | 140.40 | 137.00 | 107876 | -1.96% |
| 24 Mar 2022 | 140.15 | 142.90 | 144.30 | 139.50 | 149638 | -2.37% |
| 23 Mar 2022 | 143.55 | 144.80 | 146.50 | 142.65 | 90408 | -0.35% |
| 22 Mar 2022 | 144.05 | 145.40 | 145.50 | 141.90 | 85393 | -0.41% |
| 21 Mar 2022 | 144.65 | 152.25 | 154.00 | 144.00 | 135581 | -1.09% |
| 17 Mar 2022 | 146.25 | 140.30 | 146.95 | 140.00 | 187017 | 4.84% |
| 16 Mar 2022 | 139.50 | 138.90 | 140.00 | 138.65 | 66198 | 1.05% |
| 15 Mar 2022 | 138.05 | 140.90 | 140.90 | 137.00 | 69282 | -1.04% |
| 14 Mar 2022 | 139.50 | 140.20 | 140.60 | 139.00 | 42412 | -0.29% |
| 11 Mar 2022 | 139.90 | 139.90 | 141.55 | 138.40 | 89934 | 0.43% |
| 10 Mar 2022 | 139.30 | 145.00 | 145.00 | 138.00 | 104328 | -0.21% |
| 09 Mar 2022 | 139.60 | 140.80 | 141.50 | 138.05 | 105436 | -0.32% |
| 08 Mar 2022 | 140.05 | 134.60 | 141.75 | 134.60 | 99874 | 4.05% |
| 07 Mar 2022 | 134.60 | 138.00 | 138.00 | 133.15 | 142417 | -3.55% |
| 04 Mar 2022 | 139.55 | 143.20 | 144.45 | 138.45 | 110266 | -3.43% |
| 03 Mar 2022 | 144.50 | 146.35 | 147.05 | 144.10 | 58267 | -0.76% |
| 02 Mar 2022 | 145.60 | 147.00 | 148.45 | 145.00 | 56397 | -1.15% |
| 28 Feb 2022 | 147.30 | 144.35 | 148.00 | 141.30 | 67802 | 2.04% |
| 25 Feb 2022 | 144.35 | 139.95 | 149.85 | 139.90 | 175436 | 4.49% |
| 24 Feb 2022 | 138.15 | 146.00 | 146.00 | 136.55 | 103107 | -6.84% |
| 23 Feb 2022 | 148.30 | 147.80 | 152.40 | 147.80 | 61134 | 1.44% |
| 22 Feb 2022 | 146.20 | 145.95 | 148.00 | 142.05 | 109887 | -1.71% |
| 21 Feb 2022 | 148.75 | 155.00 | 158.00 | 147.00 | 141763 | -6.03% |
| 18 Feb 2022 | 158.30 | 160.00 | 163.20 | 157.00 | 52032 | -0.88% |
| 17 Feb 2022 | 159.70 | 160.80 | 161.80 | 158.00 | 41506 | 0.06% |
| 16 Feb 2022 | 159.60 | 158.90 | 170.00 | 158.50 | 58825 | 1.24% |
| 15 Feb 2022 | 157.65 | 159.15 | 160.50 | 155.00 | 84264 | -0.44% |
| 14 Feb 2022 | 158.35 | 165.00 | 165.05 | 157.75 | 112002 | -5.58% |
| 11 Feb 2022 | 167.70 | 166.70 | 169.40 | 165.35 | 121000 | 0.60% |
| 10 Feb 2022 | 166.70 | 157.80 | 173.15 | 157.80 | 598581 | 6.08% |
| 09 Feb 2022 | 157.15 | 162.00 | 162.15 | 156.10 | 127968 | -2.57% |
| 08 Feb 2022 | 161.30 | 165.75 | 165.75 | 160.45 | 93854 | -1.07% |
| 07 Feb 2022 | 163.05 | 169.00 | 170.10 | 161.85 | 377779 | -9.47% |
| 04 Feb 2022 | 180.10 | 182.60 | 184.50 | 179.00 | 64562 | -1.34% |
| 03 Feb 2022 | 182.55 | 182.25 | 186.45 | 181.95 | 62025 | -0.27% |
| 02 Feb 2022 | 183.05 | 181.20 | 184.40 | 180.00 | 55898 | 1.55% |
| 01 Feb 2022 | 180.25 | 180.20 | 185.00 | 177.00 | 56412 | -0.55% |
| 31 Jan 2022 | 181.25 | 178.60 | 182.80 | 178.60 | 45629 | 1.91% |
| 28 Jan 2022 | 177.85 | 177.30 | 180.60 | 175.95 | 41112 | 0.82% |
| 27 Jan 2022 | 176.40 | 175.80 | 179.00 | 172.25 | 43746 | -0.20% |
| 25 Jan 2022 | 176.75 | 176.10 | 179.55 | 170.25 | 62824 | 0.17% |
| 24 Jan 2022 | 176.45 | 182.85 | 182.85 | 173.50 | 94364 | -3.50% |
| 21 Jan 2022 | 182.85 | 186.00 | 187.25 | 180.50 | 68407 | -2.04% |
| 20 Jan 2022 | 186.65 | 189.40 | 193.50 | 185.25 | 68911 | -1.45% |
| 19 Jan 2022 | 189.40 | 189.90 | 189.90 | 186.85 | 49586 | -0.84% |
| 18 Jan 2022 | 191.00 | 193.80 | 198.80 | 188.85 | 233752 | -0.98% |
| 17 Jan 2022 | 192.90 | 188.50 | 195.55 | 187.85 | 230798 | 2.31% |
| 14 Jan 2022 | 188.55 | 186.55 | 192.40 | 186.55 | 68447 | -0.89% |
| 13 Jan 2022 | 190.25 | 188.45 | 190.95 | 188.00 | 56785 | 0.48% |
| 12 Jan 2022 | 189.35 | 189.05 | 192.60 | 187.65 | 77084 | 0.16% |
| 11 Jan 2022 | 189.05 | 192.50 | 193.80 | 188.15 | 92935 | -1.79% |
| 10 Jan 2022 | 192.50 | 191.05 | 196.05 | 191.05 | 152356 | 1.21% |
| 07 Jan 2022 | 190.20 | 192.90 | 199.70 | 189.60 | 250649 | -1.40% |
| 06 Jan 2022 | 192.90 | 185.15 | 194.30 | 181.00 | 394365 | 4.19% |
| 05 Jan 2022 | 185.15 | 179.30 | 192.55 | 178.95 | 500398 | 3.26% |
| 04 Jan 2022 | 179.30 | 176.90 | 179.90 | 176.85 | 74358 | 1.36% |
| 03 Jan 2022 | 176.90 | 175.00 | 180.50 | 173.90 | 88315 | 2.43% |
| 31 Dec 2021 | 172.70 | 170.60 | 174.50 | 170.60 | 49151 | 0.44% |
| 30 Dec 2021 | 171.95 | 171.50 | 175.85 | 170.65 | 55207 | -1.23% |
| 29 Dec 2021 | 174.10 | 176.00 | 177.95 | 170.00 | 95511 | -1.14% |
| 28 Dec 2021 | 176.10 | 174.25 | 177.05 | 173.35 | 51395 | 1.59% |
| 27 Dec 2021 | 173.35 | 170.10 | 175.35 | 166.75 | 73310 | 1.20% |
| 24 Dec 2021 | 171.30 | 170.00 | 173.95 | 168.00 | 52567 | 1.27% |
| 23 Dec 2021 | 169.15 | 170.00 | 173.00 | 168.40 | 78771 | 0.24% |
| 22 Dec 2021 | 168.75 | 166.00 | 169.70 | 166.00 | 35315 | 1.08% |
| 21 Dec 2021 | 166.95 | 166.00 | 169.40 | 165.80 | 46444 | 1.71% |
| 20 Dec 2021 | 164.15 | 169.65 | 169.65 | 162.35 | 102255 | -3.67% |
| 17 Dec 2021 | 170.40 | 174.00 | 174.35 | 170.05 | 72503 | -2.55% |
| 16 Dec 2021 | 174.85 | 178.00 | 178.50 | 172.65 | 65991 | -1.33% |
| 15 Dec 2021 | 177.20 | 177.45 | 178.95 | 175.55 | 55569 | 0.37% |
| 14 Dec 2021 | 176.55 | 174.00 | 178.20 | 174.00 | 61800 | 0.57% |
| 13 Dec 2021 | 175.55 | 180.00 | 180.85 | 174.65 | 103218 | -2.12% |
| 10 Dec 2021 | 179.35 | 174.10 | 182.30 | 173.95 | 150682 | 3.02% |
| 09 Dec 2021 | 174.10 | 177.10 | 177.95 | 173.25 | 86540 | -1.67% |
| 08 Dec 2021 | 177.05 | 175.95 | 179.15 | 175.95 | 56826 | 1.14% |
| 07 Dec 2021 | 175.05 | 173.00 | 178.55 | 172.30 | 133580 | 1.42% |
| 06 Dec 2021 | 172.60 | 174.75 | 177.00 | 172.00 | 61987 | -1.23% |
| 03 Dec 2021 | 174.75 | 177.00 | 179.00 | 173.70 | 56274 | -1.27% |
| 02 Dec 2021 | 177.00 | 168.60 | 177.80 | 168.60 | 106178 | 4.98% |
| 01 Dec 2021 | 168.60 | 170.00 | 171.95 | 167.15 | 100300 | -0.50% |
| 30 Nov 2021 | 169.45 | 169.25 | 173.90 | 166.75 | 65819 | 0.62% |
| 29 Nov 2021 | 168.40 | 171.00 | 173.85 | 166.05 | 91137 | -3.47% |
| 26 Nov 2021 | 174.45 | 180.30 | 180.35 | 173.60 | 111841 | -3.35% |
| 25 Nov 2021 | 180.50 | 179.95 | 182.10 | 177.15 | 114359 | 1.95% |
| 24 Nov 2021 | 177.05 | 175.00 | 183.40 | 172.90 | 244249 | 2.88% |
| 23 Nov 2021 | 172.10 | 176.95 | 176.95 | 170.55 | 378448 | -3.10% |
| 22 Nov 2021 | 177.60 | 185.05 | 185.45 | 175.50 | 103988 | -4.03% |
| 18 Nov 2021 | 185.05 | 187.40 | 187.85 | 181.60 | 72710 | -0.78% |
| 17 Nov 2021 | 186.50 | 189.00 | 194.00 | 185.75 | 110370 | -2.51% |
| 16 Nov 2021 | 191.30 | 190.50 | 193.35 | 189.35 | 77636 | 0.45% |
| 15 Nov 2021 | 190.45 | 195.85 | 197.00 | 184.80 | 268016 | -2.76% |
| 12 Nov 2021 | 195.85 | 202.45 | 202.45 | 195.00 | 88104 | -2.42% |
| 11 Nov 2021 | 200.70 | 206.50 | 207.00 | 200.00 | 136232 | -2.10% |
| 10 Nov 2021 | 205.00 | 199.50 | 216.70 | 199.50 | 1021764 | 6.08% |
| 09 Nov 2021 | 193.25 | 198.50 | 200.00 | 191.70 | 151335 | -2.40% |
| 08 Nov 2021 | 198.00 | 191.05 | 200.00 | 190.40 | 236328 | 3.69% |
| 04 Nov 2021 | 190.95 | 190.90 | 191.80 | 189.10 | 19808 | 0.98% |
| 03 Nov 2021 | 189.10 | 187.10 | 190.20 | 187.05 | 58389 | 1.18% |
| 02 Nov 2021 | 186.90 | 189.00 | 195.00 | 185.35 | 91018 | -1.01% |
| 01 Nov 2021 | 188.80 | 184.90 | 192.25 | 182.50 | 76736 | 2.58% |
| 29 Oct 2021 | 184.05 | 180.55 | 185.50 | 180.10 | 54024 | 0.79% |
| 28 Oct 2021 | 182.60 | 186.00 | 187.30 | 181.50 | 36642 | -1.88% |
| 27 Oct 2021 | 186.10 | 184.50 | 191.30 | 184.45 | 50739 | -0.21% |
| 26 Oct 2021 | 186.50 | 181.15 | 187.00 | 181.15 | 59651 | 2.22% |
| 25 Oct 2021 | 182.45 | 186.00 | 188.05 | 177.05 | 109424 | -1.75% |
| 22 Oct 2021 | 185.70 | 188.90 | 192.95 | 184.20 | 68578 | -1.22% |
| 21 Oct 2021 | 188.00 | 188.00 | 192.85 | 187.20 | 73258 | -0.87% |
| 20 Oct 2021 | 189.65 | 191.90 | 193.05 | 185.75 | 114575 | -1.15% |
| 19 Oct 2021 | 191.85 | 193.00 | 198.00 | 190.75 | 145711 | -1.16% |
| 18 Oct 2021 | 194.10 | 197.35 | 199.85 | 192.30 | 140290 | -0.72% |
| 14 Oct 2021 | 195.50 | 196.90 | 199.25 | 194.20 | 119140 | 0.26% |
| 13 Oct 2021 | 195.00 | 199.00 | 201.95 | 192.50 | 129445 | -0.86% |
| 12 Oct 2021 | 196.70 | 197.10 | 200.85 | 195.00 | 158720 | -1.43% |
| 11 Oct 2021 | 199.55 | 203.80 | 203.80 | 198.50 | 126241 | -1.31% |
| 08 Oct 2021 | 202.20 | 199.00 | 204.10 | 198.40 | 174308 | 2.28% |
| 07 Oct 2021 | 197.70 | 201.50 | 203.00 | 196.80 | 138425 | -0.53% |
| 06 Oct 2021 | 198.75 | 196.70 | 204.65 | 196.00 | 297517 | 1.45% |
| 05 Oct 2021 | 195.90 | 194.30 | 198.70 | 194.30 | 128339 | 0.82% |
| 04 Oct 2021 | 194.30 | 193.80 | 197.95 | 193.25 | 121215 | 0.78% |
| 01 Oct 2021 | 192.80 | 196.80 | 199.70 | 191.10 | 248576 | -2.03% |
| 30 Sep 2021 | 196.80 | 199.35 | 202.00 | 195.30 | 104120 | -1.82% |
| 29 Sep 2021 | 200.45 | 197.00 | 204.40 | 195.10 | 143008 | 1.85% |
| 28 Sep 2021 | 196.80 | 198.00 | 199.15 | 195.00 | 129444 | 0.03% |
| 27 Sep 2021 | 196.75 | 205.00 | 205.00 | 195.50 | 171563 | -1.35% |
| 24 Sep 2021 | 199.45 | 203.50 | 203.90 | 198.05 | 131926 | -0.62% |
| 23 Sep 2021 | 200.70 | 204.00 | 208.95 | 199.15 | 269809 | -1.50% |
| 22 Sep 2021 | 203.75 | 198.50 | 205.00 | 196.65 | 202798 | 2.64% |
| 21 Sep 2021 | 198.50 | 201.00 | 202.85 | 192.85 | 283918 | -1.10% |
| 20 Sep 2021 | 200.70 | 201.75 | 207.55 | 199.50 | 230300 | -1.33% |
| 17 Sep 2021 | 203.40 | 208.00 | 209.20 | 199.00 | 335813 | -3.60% |
| 16 Sep 2021 | 211.00 | 207.50 | 217.45 | 205.25 | 439373 | 1.81% |
| 15 Sep 2021 | 207.25 | 208.50 | 211.00 | 205.10 | 231131 | 0.58% |
| 14 Sep 2021 | 206.05 | 209.90 | 213.15 | 200.65 | 369799 | -1.22% |
| 13 Sep 2021 | 208.60 | 207.30 | 212.00 | 207.00 | 193563 | 0.63% |
| 09 Sep 2021 | 207.30 | 209.20 | 209.40 | 205.10 | 180897 | -0.96% |
| 08 Sep 2021 | 209.30 | 208.00 | 213.00 | 205.50 | 260421 | 0.29% |
| 07 Sep 2021 | 208.70 | 213.00 | 217.95 | 202.00 | 337127 | -2.39% |
| 06 Sep 2021 | 213.80 | 215.15 | 219.65 | 212.40 | 277790 | -0.70% |
| 03 Sep 2021 | 215.30 | 218.00 | 219.75 | 214.05 | 273184 | -1.13% |
| 02 Sep 2021 | 217.75 | 221.40 | 225.10 | 217.00 | 591802 | -1.63% |
| 01 Sep 2021 | 221.35 | 212.75 | 222.75 | 211.00 | 1002244 | 4.31% |
| 31 Aug 2021 | 212.20 | 211.20 | 222.20 | 210.00 | 1042719 | -0.26% |
| 30 Aug 2021 | 212.75 | 212.30 | 220.25 | 210.00 | 1356936 | 0.09% |
| 27 Aug 2021 | 212.55 | 196.55 | 217.00 | 193.20 | 2347609 | 7.92% |
| 26 Aug 2021 | 196.95 | 192.90 | 202.85 | 192.50 | 824488 | 2.58% |
| 25 Aug 2021 | 192.00 | 190.90 | 196.50 | 189.00 | 504085 | 2.05% |
| 24 Aug 2021 | 188.15 | 189.80 | 192.40 | 185.15 | 437172 | 0.27% |
| 23 Aug 2021 | 187.65 | 185.00 | 194.00 | 177.45 | 1458876 | 4.19% |
| 20 Aug 2021 | 180.10 | 182.10 | 186.95 | 178.00 | 398060 | -4.33% |
| 18 Aug 2021 | 188.25 | 193.05 | 197.50 | 185.05 | 752671 | -2.11% |
| 17 Aug 2021 | 192.30 | 184.85 | 206.90 | 183.00 | 3542525 | 4.88% |
| 16 Aug 2021 | 183.35 | 180.20 | 193.95 | 177.55 | 3525411 | 10.52% |
| 13 Aug 2021 | 165.90 | 161.95 | 167.25 | 160.00 | 236076 | 3.04% |
| 12 Aug 2021 | 161.00 | 153.50 | 162.35 | 153.50 | 230576 | 5.40% |
| 11 Aug 2021 | 152.75 | 155.15 | 157.40 | 146.20 | 325378 | -1.52% |
| 10 Aug 2021 | 155.10 | 162.00 | 164.30 | 151.30 | 258853 | -4.67% |
| 09 Aug 2021 | 162.70 | 165.00 | 166.85 | 162.00 | 177866 | -1.36% |
| 06 Aug 2021 | 164.95 | 167.15 | 168.00 | 164.30 | 134846 | -1.32% |
| 05 Aug 2021 | 167.15 | 168.55 | 168.95 | 161.25 | 243432 | -0.48% |
| 04 Aug 2021 | 167.95 | 175.35 | 176.70 | 165.15 | 376877 | -3.59% |
| 03 Aug 2021 | 174.20 | 173.00 | 177.00 | 171.50 | 351151 | 1.16% |
| 02 Aug 2021 | 172.20 | 173.00 | 176.50 | 170.90 | 429248 | 0.61% |
| 30 Jul 2021 | 171.15 | 165.00 | 175.90 | 164.00 | 1191823 | 4.14% |
| 29 Jul 2021 | 164.35 | 161.35 | 166.00 | 161.10 | 206001 | 1.95% |
| 28 Jul 2021 | 161.20 | 162.90 | 163.50 | 160.00 | 131632 | -0.49% |
| 27 Jul 2021 | 162.00 | 162.40 | 165.00 | 160.75 | 157325 | 0.50% |
| 26 Jul 2021 | 161.20 | 164.60 | 167.70 | 160.00 | 221306 | -2.15% |
| 23 Jul 2021 | 164.75 | 159.70 | 167.75 | 158.00 | 479010 | 3.78% |
| 22 Jul 2021 | 158.75 | 160.00 | 163.10 | 157.00 | 114953 | 0.00% |
| 20 Jul 2021 | 158.75 | 163.15 | 163.95 | 156.35 | 150995 | -2.55% |
| 19 Jul 2021 | 162.90 | 161.15 | 165.00 | 161.15 | 81857 | -0.88% |
| 16 Jul 2021 | 164.35 | 164.40 | 166.00 | 161.25 | 160999 | 0.64% |
| 15 Jul 2021 | 163.30 | 166.65 | 167.00 | 162.60 | 168430 | -1.45% |
| 14 Jul 2021 | 165.70 | 160.00 | 169.40 | 159.60 | 759970 | 3.53% |
| 13 Jul 2021 | 160.05 | 160.85 | 161.75 | 158.55 | 134413 | 0.47% |
| 12 Jul 2021 | 159.30 | 158.70 | 160.90 | 157.25 | 130749 | 0.79% |
| 09 Jul 2021 | 158.05 | 159.40 | 159.80 | 157.20 | 142609 | -0.32% |
| 08 Jul 2021 | 158.55 | 159.25 | 161.80 | 158.00 | 141505 | -0.06% |
| 07 Jul 2021 | 158.65 | 159.00 | 160.45 | 156.05 | 153270 | 0.03% |
| 06 Jul 2021 | 158.60 | 162.00 | 162.40 | 157.80 | 194869 | -1.58% |
| 05 Jul 2021 | 161.15 | 160.30 | 164.45 | 159.15 | 253844 | 0.19% |
| 02 Jul 2021 | 160.85 | 162.40 | 163.75 | 160.05 | 164680 | -0.28% |
| 01 Jul 2021 | 161.30 | 159.00 | 163.75 | 158.70 | 290770 | 2.22% |
| 30 Jun 2021 | 157.80 | 162.95 | 163.80 | 157.10 | 338611 | -2.29% |
| 29 Jun 2021 | 161.50 | 165.90 | 168.65 | 160.25 | 476927 | -1.04% |
| 28 Jun 2021 | 163.20 | 170.00 | 171.75 | 157.45 | 1514431 | -14.91% |
| 25 Jun 2021 | 191.80 | 199.00 | 199.90 | 187.25 | 471150 | -2.81% |
| 24 Jun 2021 | 197.35 | 187.60 | 199.85 | 186.00 | 1147981 | 6.19% |
| 23 Jun 2021 | 185.85 | 188.25 | 190.55 | 183.25 | 295678 | -0.80% |
| 22 Jun 2021 | 187.35 | 188.00 | 191.10 | 185.25 | 321717 | 0.86% |
| 21 Jun 2021 | 185.75 | 181.00 | 187.60 | 178.00 | 284902 | 0.19% |
| 18 Jun 2021 | 185.40 | 187.00 | 187.80 | 171.00 | 443775 | -0.38% |
| 17 Jun 2021 | 186.10 | 185.80 | 192.40 | 182.75 | 634785 | 0.54% |
| 16 Jun 2021 | 185.10 | 174.05 | 189.40 | 173.70 | 1987190 | 6.69% |
| 15 Jun 2021 | 173.50 | 172.00 | 176.65 | 171.60 | 345025 | 2.94% |
| 14 Jun 2021 | 168.55 | 171.20 | 171.40 | 165.70 | 154653 | -0.97% |
| 11 Jun 2021 | 170.20 | 167.40 | 173.00 | 166.75 | 288871 | 2.53% |
| 10 Jun 2021 | 166.00 | 164.80 | 168.00 | 163.35 | 70242 | 0.73% |
| 09 Jun 2021 | 164.80 | 168.30 | 172.00 | 163.90 | 246431 | -1.49% |
| 08 Jun 2021 | 167.30 | 169.40 | 169.40 | 165.15 | 151665 | -0.80% |
| 07 Jun 2021 | 168.65 | 165.70 | 171.90 | 165.20 | 350562 | 2.52% |
| 04 Jun 2021 | 164.50 | 163.00 | 167.10 | 163.00 | 195757 | 1.26% |
| 03 Jun 2021 | 162.45 | 163.00 | 164.80 | 162.00 | 129630 | 0.74% |
| 02 Jun 2021 | 161.25 | 160.75 | 163.00 | 158.20 | 178014 | 0.84% |
| 01 Jun 2021 | 159.90 | 162.10 | 164.30 | 159.30 | 178104 | 1.11% |
| 31 May 2021 | 158.15 | 157.00 | 161.40 | 153.90 | 189457 | 1.31% |
| 28 May 2021 | 156.10 | 164.10 | 166.90 | 153.95 | 264562 | -5.25% |
| 27 May 2021 | 164.75 | 166.10 | 168.75 | 162.50 | 225611 | -0.72% |
| 26 May 2021 | 165.95 | 171.70 | 171.80 | 165.05 | 316874 | -2.50% |
| 25 May 2021 | 170.20 | 171.70 | 179.00 | 167.50 | 886094 | 0.03% |
| 24 May 2021 | 170.15 | 167.05 | 174.00 | 166.00 | 1185217 | 2.93% |
| 21 May 2021 | 165.30 | 150.80 | 167.40 | 149.65 | 1445524 | 10.57% |
| 20 May 2021 | 149.50 | 150.90 | 152.50 | 148.00 | 113485 | -0.03% |
| 19 May 2021 | 149.55 | 150.00 | 152.75 | 148.90 | 81942 | -1.09% |
| 18 May 2021 | 151.20 | 149.05 | 152.65 | 149.05 | 59844 | 1.51% |
| 17 May 2021 | 148.95 | 148.25 | 151.20 | 147.90 | 83768 | 0.64% |
| 14 May 2021 | 148.00 | 151.95 | 152.90 | 147.00 | 70528 | -1.79% |
| 12 May 2021 | 150.70 | 154.00 | 154.00 | 150.10 | 113822 | -0.86% |
| 11 May 2021 | 152.00 | 148.45 | 154.55 | 148.45 | 95863 | -0.30% |
| 10 May 2021 | 152.45 | 152.25 | 155.55 | 150.45 | 156383 | 0.43% |
| 07 May 2021 | 151.80 | 154.00 | 155.45 | 151.05 | 89697 | -1.36% |
| 06 May 2021 | 153.90 | 157.50 | 159.90 | 153.00 | 122234 | -0.65% |
| 05 May 2021 | 154.90 | 154.00 | 160.20 | 152.10 | 170235 | 0.62% |
| 04 May 2021 | 153.95 | 156.45 | 158.50 | 153.30 | 99389 | -0.65% |
| 03 May 2021 | 154.95 | 154.10 | 159.00 | 151.00 | 101514 | -0.29% |
| 30 Apr 2021 | 155.40 | 155.00 | 167.50 | 154.00 | 1393540 | 1.44% |
| 29 Apr 2021 | 153.20 | 151.45 | 155.90 | 147.75 | 138533 | 1.93% |
| 28 Apr 2021 | 150.30 | 151.20 | 153.15 | 149.00 | 110561 | -0.23% |
| 27 Apr 2021 | 150.65 | 153.00 | 153.90 | 149.10 | 121406 | -0.89% |
| 26 Apr 2021 | 152.00 | 142.35 | 156.00 | 142.30 | 569092 | 6.78% |
| 23 Apr 2021 | 142.35 | 142.00 | 143.50 | 139.60 | 98534 | 1.50% |
| 22 Apr 2021 | 140.25 | 138.00 | 141.80 | 138.00 | 71834 | -0.81% |
| 20 Apr 2021 | 141.40 | 142.20 | 144.35 | 140.05 | 58232 | -0.95% |
| 19 Apr 2021 | 142.75 | 143.00 | 143.85 | 136.25 | 298749 | -1.89% |
| 16 Apr 2021 | 145.50 | 146.00 | 147.90 | 144.45 | 64224 | -0.34% |
| 15 Apr 2021 | 146.00 | 145.30 | 146.70 | 143.00 | 101222 | 0.48% |
| 13 Apr 2021 | 145.30 | 142.00 | 146.60 | 141.30 | 116223 | 2.00% |
| 12 Apr 2021 | 142.45 | 144.70 | 145.50 | 136.00 | 240232 | -2.60% |
| 09 Apr 2021 | 146.25 | 143.55 | 147.20 | 142.45 | 101841 | 1.88% |
| 08 Apr 2021 | 143.55 | 144.50 | 147.50 | 141.65 | 124955 | 1.20% |
| 07 Apr 2021 | 141.85 | 142.35 | 143.50 | 140.65 | 70412 | 0.50% |
| 06 Apr 2021 | 141.15 | 143.80 | 144.80 | 139.00 | 142570 | -1.67% |
| 05 Apr 2021 | 143.55 | 148.30 | 148.30 | 140.70 | 82993 | -2.78% |
| 01 Apr 2021 | 147.65 | 140.55 | 148.35 | 140.55 | 97572 | 5.05% |
| 31 Mar 2021 | 140.55 | 140.35 | 142.60 | 140.05 | 94720 | -0.60% |
| 30 Mar 2021 | 141.40 | 142.25 | 144.60 | 141.00 | 86589 | -0.60% |
| 26 Mar 2021 | 142.25 | 141.05 | 145.00 | 140.30 | 101495 | 1.50% |
| 25 Mar 2021 | 140.15 | 144.50 | 144.50 | 139.50 | 130066 | -2.10% |
| 24 Mar 2021 | 143.15 | 149.75 | 149.75 | 141.85 | 106793 | -2.15% |
| 23 Mar 2021 | 146.30 | 147.60 | 148.90 | 144.35 | 122014 | -0.37% |
| 22 Mar 2021 | 146.85 | 145.00 | 151.00 | 145.00 | 121397 | 2.30% |
| 19 Mar 2021 | 143.55 | 145.00 | 149.00 | 138.10 | 290775 | -1.27% |
| 18 Mar 2021 | 145.40 | 156.40 | 157.70 | 140.55 | 364196 | -7.09% |
| 17 Mar 2021 | 156.50 | 159.00 | 161.00 | 153.90 | 202173 | -1.07% |
| 16 Mar 2021 | 158.20 | 162.20 | 162.80 | 156.00 | 264847 | -1.56% |
| 15 Mar 2021 | 160.70 | 152.90 | 166.00 | 152.35 | 942329 | 5.65% |
| 12 Mar 2021 | 152.10 | 155.10 | 155.50 | 149.75 | 246915 | -0.72% |
| 10 Mar 2021 | 153.20 | 154.60 | 154.60 | 152.05 | 60413 | -0.42% |
| 09 Mar 2021 | 153.85 | 154.85 | 155.55 | 151.50 | 109552 | -0.13% |
| 08 Mar 2021 | 154.05 | 153.00 | 155.65 | 152.10 | 136375 | 1.05% |
| 05 Mar 2021 | 152.45 | 154.55 | 155.10 | 151.50 | 75589 | -1.36% |
| 04 Mar 2021 | 154.55 | 153.05 | 157.00 | 153.00 | 83477 | -0.32% |
| 03 Mar 2021 | 155.05 | 155.20 | 157.95 | 153.00 | 216356 | -0.89% |
| 02 Mar 2021 | 156.45 | 155.40 | 159.50 | 154.00 | 179478 | 1.39% |
| 01 Mar 2021 | 154.30 | 155.00 | 156.25 | 151.60 | 133738 | -0.03% |
| 26 Feb 2021 | 154.35 | 150.80 | 156.45 | 149.25 | 210907 | 1.28% |
| 25 Feb 2021 | 152.40 | 150.50 | 154.50 | 150.50 | 71889 | 1.67% |
| 24 Feb 2021 | 149.90 | 149.70 | 152.70 | 149.10 | 40342 | 0.13% |
| 23 Feb 2021 | 149.70 | 152.00 | 153.50 | 148.55 | 81546 | 0.10% |
| 22 Feb 2021 | 149.55 | 153.90 | 154.45 | 148.15 | 115410 | -1.58% |
| 19 Feb 2021 | 151.95 | 150.65 | 159.95 | 149.75 | 267009 | -1.01% |
| 18 Feb 2021 | 153.50 | 153.20 | 155.00 | 152.05 | 106153 | 0.75% |
| 17 Feb 2021 | 152.35 | 153.00 | 155.50 | 149.65 | 132928 | -0.88% |
| 16 Feb 2021 | 153.70 | 157.70 | 159.50 | 152.15 | 174255 | -2.51% |
| 15 Feb 2021 | 157.65 | 160.10 | 162.00 | 157.05 | 186716 | 0.35% |
| 12 Feb 2021 | 157.10 | 156.00 | 161.90 | 155.60 | 250166 | -0.44% |
| 11 Feb 2021 | 157.80 | 160.00 | 165.75 | 148.90 | 943196 | -7.58% |
| 10 Feb 2021 | 170.75 | 171.50 | 174.15 | 162.25 | 924343 | 0.03% |
| 09 Feb 2021 | 170.70 | 164.00 | 174.80 | 162.40 | 677050 | 5.44% |
| 08 Feb 2021 | 161.90 | 157.50 | 164.00 | 156.65 | 398827 | 3.02% |
| 05 Feb 2021 | 157.15 | 155.70 | 157.95 | 154.60 | 329381 | 1.65% |
| 04 Feb 2021 | 154.60 | 152.10 | 158.65 | 151.20 | 599195 | 2.69% |
| 03 Feb 2021 | 150.55 | 143.00 | 152.75 | 142.00 | 383032 | 5.76% |
| 02 Feb 2021 | 142.35 | 144.30 | 148.90 | 140.25 | 208614 | 0.07% |
| 01 Feb 2021 | 142.25 | 137.50 | 144.25 | 135.00 | 199900 | 4.29% |
| 29 Jan 2021 | 136.40 | 137.40 | 139.55 | 135.20 | 151183 | 0.07% |
| 28 Jan 2021 | 136.30 | 137.25 | 140.20 | 135.00 | 238274 | -0.84% |
| 27 Jan 2021 | 137.45 | 137.10 | 141.00 | 135.00 | 217433 | 0.55% |
| 25 Jan 2021 | 136.70 | 142.75 | 145.55 | 134.10 | 229514 | -3.46% |
| 22 Jan 2021 | 141.60 | 144.45 | 148.50 | 139.50 | 300566 | -2.34% |
| 21 Jan 2021 | 145.00 | 140.00 | 153.95 | 140.00 | 1737662 | 5.57% |
| 20 Jan 2021 | 137.35 | 139.40 | 140.50 | 136.45 | 104987 | -0.65% |
| 19 Jan 2021 | 138.25 | 136.50 | 140.25 | 136.05 | 118935 | 1.84% |
| 18 Jan 2021 | 135.75 | 139.90 | 140.90 | 135.05 | 90145 | -2.13% |
| 15 Jan 2021 | 138.70 | 141.50 | 143.00 | 137.80 | 140159 | -1.70% |
| 14 Jan 2021 | 141.10 | 139.35 | 142.50 | 139.35 | 108738 | 1.26% |
| 13 Jan 2021 | 139.35 | 141.25 | 143.70 | 136.85 | 187614 | -0.68% |
| 12 Jan 2021 | 140.30 | 139.90 | 142.90 | 139.35 | 137904 | 0.57% |
| 11 Jan 2021 | 139.50 | 143.95 | 144.00 | 138.65 | 218544 | -2.28% |
| 08 Jan 2021 | 142.75 | 143.80 | 144.65 | 142.05 | 86613 | 0.11% |
| 07 Jan 2021 | 142.60 | 143.80 | 145.40 | 141.70 | 224738 | 0.00% |
| 06 Jan 2021 | 142.60 | 142.90 | 146.70 | 140.60 | 274494 | 0.56% |
| 05 Jan 2021 | 141.80 | 146.55 | 149.00 | 138.95 | 463435 | -3.24% |
| 04 Jan 2021 | 146.55 | 146.15 | 149.00 | 144.50 | 193350 | 0.00% |
| 01 Jan 2021 | 146.55 | 148.25 | 149.80 | 142.00 | 136293 | -0.81% |
| 31 Dec 2020 | 147.75 | 148.40 | 149.00 | 145.00 | 238937 | -0.10% |
| 30 Dec 2020 | 147.90 | 145.90 | 149.00 | 143.10 | 234688 | 2.67% |
| 29 Dec 2020 | 144.05 | 146.70 | 148.55 | 143.60 | 228640 | -1.10% |
| 28 Dec 2020 | 145.65 | 136.30 | 149.90 | 133.00 | 646182 | 7.73% |
| 24 Dec 2020 | 135.20 | 137.15 | 138.70 | 134.00 | 79803 | -0.70% |
| 23 Dec 2020 | 136.15 | 130.45 | 138.65 | 125.00 | 318511 | 4.53% |
| 22 Dec 2020 | 130.25 | 126.95 | 131.90 | 123.05 | 342282 | 4.37% |
| 21 Dec 2020 | 124.80 | 135.90 | 139.90 | 120.00 | 360530 | -8.17% |
| 18 Dec 2020 | 135.90 | 141.50 | 142.20 | 134.00 | 305222 | -3.34% |
| 17 Dec 2020 | 140.60 | 144.10 | 147.25 | 138.00 | 264370 | -1.78% |
| 16 Dec 2020 | 143.15 | 146.75 | 147.40 | 142.05 | 321880 | -1.68% |
| 15 Dec 2020 | 145.60 | 147.25 | 147.70 | 141.60 | 180689 | -0.82% |
| 14 Dec 2020 | 146.80 | 144.20 | 148.80 | 144.00 | 553130 | 3.09% |
| 11 Dec 2020 | 142.40 | 136.95 | 144.00 | 136.70 | 507036 | 4.48% |
| 10 Dec 2020 | 136.30 | 138.40 | 139.50 | 135.30 | 489163 | -1.41% |
| 09 Dec 2020 | 138.25 | 129.25 | 139.00 | 128.45 | 715900 | 8.09% |
| 08 Dec 2020 | 127.90 | 134.95 | 134.95 | 127.05 | 313580 | -3.62% |
| 07 Dec 2020 | 132.70 | 134.50 | 135.60 | 132.05 | 162454 | -0.64% |
| 04 Dec 2020 | 133.55 | 135.70 | 138.00 | 132.00 | 270012 | -0.85% |
| 03 Dec 2020 | 134.70 | 135.35 | 138.00 | 133.95 | 225483 | 0.45% |
| 02 Dec 2020 | 134.10 | 132.55 | 135.65 | 132.50 | 381451 | 3.00% |
| 01 Dec 2020 | 130.20 | 129.95 | 132.25 | 127.50 | 265770 | 1.17% |
| 27 Nov 2020 | 128.70 | 129.00 | 131.90 | 128.10 | 217776 | -0.23% |
| 26 Nov 2020 | 129.00 | 125.30 | 131.75 | 124.40 | 365643 | 3.04% |
| 25 Nov 2020 | 125.20 | 132.70 | 132.70 | 124.55 | 324514 | -4.50% |
| 24 Nov 2020 | 131.10 | 121.00 | 134.50 | 120.40 | 993213 | 8.93% |
| 23 Nov 2020 | 120.35 | 119.60 | 122.50 | 118.10 | 203119 | 1.48% |
| 20 Nov 2020 | 118.60 | 119.00 | 121.95 | 115.20 | 344147 | 0.42% |
| 19 Nov 2020 | 118.10 | 114.90 | 124.85 | 104.50 | 1093239 | 3.51% |
| 18 Nov 2020 | 114.10 | 111.50 | 115.60 | 110.50 | 371900 | 1.56% |
| 17 Nov 2020 | 112.35 | 114.50 | 117.40 | 110.30 | 527138 | -0.84% |
| 14 Nov 2020 | 113.30 | 109.90 | 114.85 | 109.00 | 588054 | 6.04% |
| 13 Nov 2020 | 106.85 | 93.40 | 110.35 | 93.40 | 2205959 | 14.16% |
| 12 Nov 2020 | 93.60 | 92.75 | 94.80 | 92.25 | 83846 | 1.24% |
| 11 Nov 2020 | 92.45 | 93.75 | 93.75 | 91.85 | 60030 | -0.32% |
| 10 Nov 2020 | 92.75 | 93.00 | 93.65 | 91.20 | 61989 | -0.27% |
| 09 Nov 2020 | 93.00 | 92.00 | 94.10 | 91.05 | 71352 | 1.58% |
| 06 Nov 2020 | 91.55 | 91.80 | 92.55 | 91.30 | 39712 | 0.27% |
| 05 Nov 2020 | 91.30 | 90.00 | 92.70 | 89.55 | 50264 | 1.05% |
| 04 Nov 2020 | 90.35 | 89.50 | 90.80 | 89.50 | 37085 | 1.35% |
| 03 Nov 2020 | 89.15 | 89.15 | 91.50 | 88.90 | 48392 | -0.34% |
| 02 Nov 2020 | 89.45 | 92.90 | 92.90 | 89.00 | 48377 | -0.61% |
| 30 Oct 2020 | 90.00 | 91.20 | 92.30 | 89.55 | 38906 | -0.99% |
| 29 Oct 2020 | 90.90 | 91.65 | 92.50 | 89.50 | 97312 | -1.03% |
| 28 Oct 2020 | 91.85 | 94.00 | 94.70 | 91.15 | 64234 | -2.44% |
| 27 Oct 2020 | 94.15 | 95.30 | 95.95 | 93.75 | 73332 | -1.47% |
| 26 Oct 2020 | 95.55 | 94.75 | 97.80 | 93.15 | 787794 | 2.63% |
| 23 Oct 2020 | 93.10 | 91.00 | 94.65 | 90.05 | 148147 | 3.39% |
| 22 Oct 2020 | 90.05 | 88.40 | 90.50 | 87.90 | 47853 | 1.75% |
| 21 Oct 2020 | 88.50 | 89.90 | 90.90 | 87.80 | 58373 | -1.12% |
| 20 Oct 2020 | 89.50 | 89.15 | 90.00 | 88.90 | 23458 | 0.11% |
| 19 Oct 2020 | 89.40 | 90.80 | 91.25 | 89.00 | 34157 | -0.56% |
| 16 Oct 2020 | 89.90 | 89.30 | 90.40 | 88.10 | 36293 | 1.70% |
| 15 Oct 2020 | 88.40 | 90.05 | 90.95 | 88.00 | 33276 | -1.28% |
| 14 Oct 2020 | 89.55 | 90.70 | 91.80 | 89.40 | 27283 | -0.50% |
| 13 Oct 2020 | 90.00 | 91.00 | 91.20 | 89.80 | 33558 | -0.66% |
| 12 Oct 2020 | 90.60 | 92.50 | 93.50 | 90.00 | 43558 | -1.89% |
| 09 Oct 2020 | 92.35 | 90.80 | 94.00 | 89.70 | 95859 | 1.76% |
| 08 Oct 2020 | 90.75 | 92.40 | 93.00 | 89.25 | 89949 | -0.71% |
| 07 Oct 2020 | 91.40 | 91.70 | 92.80 | 90.20 | 58494 | 0.22% |
| 06 Oct 2020 | 91.20 | 90.00 | 94.00 | 90.00 | 165884 | 1.28% |
| 05 Oct 2020 | 90.05 | 90.65 | 91.60 | 89.20 | 70528 | 0.45% |
| 01 Oct 2020 | 89.65 | 90.75 | 90.75 | 88.20 | 40880 | -0.22% |
| 30 Sep 2020 | 89.85 | 88.15 | 90.65 | 87.55 | 93766 | 3.04% |
| 29 Sep 2020 | 87.20 | 89.00 | 89.55 | 87.05 | 43559 | -1.58% |
| 28 Sep 2020 | 88.60 | 89.40 | 90.95 | 87.65 | 63876 | 1.49% |
| 25 Sep 2020 | 87.30 | 84.05 | 87.90 | 84.05 | 42366 | 4.24% |
| 24 Sep 2020 | 83.75 | 86.60 | 86.60 | 83.30 | 79449 | -3.51% |
| 23 Sep 2020 | 86.80 | 86.60 | 88.35 | 86.00 | 42438 | 0.23% |
| 22 Sep 2020 | 86.60 | 87.50 | 87.75 | 84.15 | 77515 | -1.31% |
| 21 Sep 2020 | 87.75 | 90.10 | 92.00 | 86.00 | 105958 | -2.93% |
| 18 Sep 2020 | 90.40 | 91.80 | 92.65 | 89.40 | 80344 | -0.82% |
| 17 Sep 2020 | 91.15 | 93.80 | 94.90 | 90.50 | 135819 | -3.29% |
| 16 Sep 2020 | 94.25 | 93.45 | 95.00 | 93.25 | 146115 | 1.18% |
| 15 Sep 2020 | 93.15 | 93.40 | 94.40 | 92.15 | 57201 | 0.49% |
| 14 Sep 2020 | 92.70 | 90.25 | 93.85 | 89.20 | 185233 | 3.92% |
| 11 Sep 2020 | 89.20 | 90.10 | 90.70 | 88.15 | 63291 | -1.00% |
| 10 Sep 2020 | 90.10 | 90.10 | 91.70 | 89.35 | 62659 | 0.73% |
| 09 Sep 2020 | 89.45 | 86.95 | 90.55 | 86.95 | 73189 | 0.56% |
| 08 Sep 2020 | 88.95 | 90.65 | 91.45 | 88.20 | 79177 | -1.82% |
| 07 Sep 2020 | 90.60 | 92.90 | 93.20 | 90.00 | 107869 | -1.84% |
| 04 Sep 2020 | 92.30 | 90.35 | 96.00 | 90.35 | 158014 | -1.02% |
| 03 Sep 2020 | 93.25 | 93.95 | 94.60 | 93.00 | 49511 | -0.21% |
| 02 Sep 2020 | 93.45 | 93.50 | 94.50 | 92.30 | 163543 | 0.59% |
| 01 Sep 2020 | 92.90 | 90.00 | 93.70 | 88.35 | 121346 | 2.94% |
| 31 Aug 2020 | 90.25 | 98.00 | 98.35 | 88.20 | 325479 | -6.96% |
| 28 Aug 2020 | 97.00 | 101.80 | 101.80 | 96.40 | 319225 | -3.10% |
| 27 Aug 2020 | 100.10 | 104.00 | 106.95 | 99.00 | 659544 | 2.56% |
| 26 Aug 2020 | 97.60 | 95.70 | 99.80 | 95.50 | 458208 | 3.61% |
| 25 Aug 2020 | 94.20 | 97.30 | 97.80 | 93.65 | 222504 | -2.18% |
| 24 Aug 2020 | 96.30 | 97.80 | 100.65 | 95.65 | 480325 | -0.77% |
| 21 Aug 2020 | 97.05 | 94.10 | 98.00 | 93.70 | 568378 | 3.91% |
| 20 Aug 2020 | 93.40 | 91.65 | 95.00 | 91.05 | 257285 | 0.43% |
| 19 Aug 2020 | 93.00 | 92.60 | 96.00 | 92.40 | 511310 | 1.03% |
| 18 Aug 2020 | 92.05 | 91.95 | 94.70 | 90.95 | 553309 | 0.44% |
| 17 Aug 2020 | 91.65 | 86.75 | 96.35 | 85.35 | 1035305 | 7.01% |
| 14 Aug 2020 | 85.65 | 89.40 | 91.00 | 84.20 | 277944 | -3.60% |
| 13 Aug 2020 | 88.85 | 89.90 | 92.90 | 88.05 | 729488 | -0.95% |
| 12 Aug 2020 | 89.70 | 83.00 | 91.95 | 82.40 | 1351829 | 7.30% |
| 11 Aug 2020 | 83.60 | 82.75 | 85.00 | 82.75 | 156167 | 1.03% |
| 10 Aug 2020 | 82.75 | 83.35 | 84.10 | 81.40 | 126415 | 0.42% |
| 07 Aug 2020 | 82.40 | 80.95 | 84.70 | 80.30 | 278280 | 2.04% |
| 06 Aug 2020 | 80.75 | 80.00 | 81.90 | 79.75 | 124299 | 1.89% |
| 05 Aug 2020 | 79.25 | 81.00 | 82.70 | 78.70 | 232033 | -1.80% |
| 04 Aug 2020 | 80.70 | 79.80 | 82.35 | 79.30 | 102943 | 2.15% |
| 03 Aug 2020 | 79.00 | 78.00 | 80.00 | 77.45 | 101683 | 0.00% |
| 31 Jul 2020 | 79.00 | 80.45 | 80.90 | 78.50 | 76486 | -0.82% |
| 30 Jul 2020 | 79.65 | 79.45 | 81.60 | 79.00 | 148605 | 1.40% |
| 29 Jul 2020 | 78.55 | 81.10 | 82.10 | 77.85 | 173588 | -3.08% |
| 28 Jul 2020 | 81.05 | 79.45 | 81.95 | 79.45 | 82660 | 1.69% |
| 27 Jul 2020 | 79.70 | 82.70 | 83.40 | 77.85 | 153238 | -4.09% |
| 24 Jul 2020 | 83.10 | 82.70 | 84.60 | 82.10 | 105419 | -0.12% |
| 23 Jul 2020 | 83.20 | 83.30 | 84.55 | 82.80 | 91907 | -0.30% |
| 22 Jul 2020 | 83.45 | 84.40 | 85.40 | 83.00 | 137227 | -1.07% |
| 21 Jul 2020 | 84.35 | 84.55 | 86.45 | 82.50 | 326479 | 1.08% |
| 20 Jul 2020 | 83.45 | 84.30 | 85.80 | 83.05 | 220614 | 0.18% |
| 17 Jul 2020 | 83.30 | 82.40 | 85.00 | 81.50 | 152017 | 1.09% |
| 16 Jul 2020 | 82.40 | 83.00 | 83.90 | 81.90 | 98420 | 0.43% |
| 15 Jul 2020 | 82.05 | 84.00 | 86.00 | 81.35 | 157405 | -1.32% |
| 14 Jul 2020 | 83.15 | 86.00 | 86.90 | 82.10 | 194174 | -3.82% |
| 13 Jul 2020 | 86.45 | 87.75 | 90.00 | 86.10 | 281857 | -1.76% |
| 10 Jul 2020 | 88.00 | 85.90 | 90.95 | 84.40 | 892664 | 2.92% |
| 09 Jul 2020 | 85.50 | 85.70 | 87.70 | 85.05 | 191266 | 0.41% |
| 08 Jul 2020 | 85.15 | 85.75 | 89.85 | 84.00 | 592697 | 0.71% |
| 07 Jul 2020 | 84.55 | 85.30 | 87.40 | 84.10 | 251135 | -1.40% |
| 06 Jul 2020 | 85.75 | 86.50 | 89.00 | 85.50 | 381354 | -2.17% |
| 03 Jul 2020 | 87.65 | 90.70 | 90.80 | 86.15 | 2132559 | -2.67% |
| 02 Jul 2020 | 90.05 | 77.05 | 92.90 | 77.05 | 2906288 | 16.27% |
| 01 Jul 2020 | 77.45 | 73.15 | 79.15 | 72.20 | 346961 | 5.73% |
| 30 Jun 2020 | 73.25 | 75.50 | 76.95 | 73.10 | 123108 | -1.88% |
| 29 Jun 2020 | 74.65 | 77.00 | 77.45 | 74.10 | 132117 | -3.24% |
| 26 Jun 2020 | 77.15 | 79.00 | 79.55 | 76.70 | 162965 | -0.32% |
| 25 Jun 2020 | 77.40 | 76.95 | 78.40 | 75.35 | 171247 | 0.06% |
| 24 Jun 2020 | 77.35 | 80.90 | 82.90 | 77.00 | 728662 | -3.43% |
| 23 Jun 2020 | 80.10 | 72.75 | 84.15 | 71.60 | 2423994 | 11.64% |
| 22 Jun 2020 | 71.75 | 72.00 | 73.25 | 71.50 | 174351 | 0.00% |
| 19 Jun 2020 | 71.75 | 72.50 | 74.75 | 71.35 | 317667 | -0.76% |
| 18 Jun 2020 | 72.30 | 70.35 | 73.50 | 69.60 | 443615 | 3.51% |
| 17 Jun 2020 | 69.85 | 69.00 | 71.90 | 68.15 | 161704 | 1.09% |
| 16 Jun 2020 | 69.10 | 71.00 | 72.00 | 68.15 | 212365 | -1.50% |
| 15 Jun 2020 | 70.15 | 71.50 | 71.75 | 68.65 | 148950 | -1.34% |
| 12 Jun 2020 | 71.10 | 71.00 | 72.70 | 66.00 | 440249 | 0.71% |
| 11 Jun 2020 | 70.60 | 71.75 | 73.60 | 70.00 | 454046 | 0.57% |
| 10 Jun 2020 | 70.20 | 69.00 | 71.75 | 68.10 | 378382 | 2.33% |
| 09 Jun 2020 | 68.60 | 74.30 | 74.30 | 68.00 | 428705 | -4.52% |
| 08 Jun 2020 | 71.85 | 71.35 | 74.00 | 70.25 | 614179 | 3.46% |
| 05 Jun 2020 | 69.45 | 68.60 | 72.50 | 68.15 | 824131 | 1.98% |
| 04 Jun 2020 | 68.10 | 65.50 | 70.90 | 65.05 | 737308 | 3.97% |
| 03 Jun 2020 | 65.50 | 67.00 | 68.00 | 64.10 | 251050 | -1.36% |
| 02 Jun 2020 | 66.40 | 66.60 | 67.45 | 65.60 | 97892 | 0.00% |
| 01 Jun 2020 | 66.40 | 66.10 | 68.00 | 65.20 | 133891 | 1.45% |
| 29 May 2020 | 65.45 | 66.45 | 67.50 | 64.25 | 156377 | -2.46% |
| 28 May 2020 | 67.10 | 61.00 | 69.30 | 61.00 | 609511 | 10.09% |
| 27 May 2020 | 60.95 | 60.95 | 61.40 | 60.70 | 44334 | 0.00% |
| 26 May 2020 | 60.95 | 61.00 | 62.80 | 60.65 | 80887 | -0.08% |
| 22 May 2020 | 61.00 | 61.60 | 62.50 | 60.20 | 54649 | -1.69% |
| 21 May 2020 | 62.05 | 63.00 | 63.00 | 61.55 | 34550 | 0.98% |
| 20 May 2020 | 61.45 | 61.90 | 61.90 | 61.00 | 37398 | -0.73% |
| 19 May 2020 | 61.90 | 58.00 | 62.80 | 58.00 | 47983 | -0.48% |
| 18 May 2020 | 62.20 | 65.20 | 65.30 | 62.00 | 69413 | -4.31% |
| 15 May 2020 | 65.00 | 65.05 | 65.50 | 64.70 | 26834 | -0.15% |
| 14 May 2020 | 65.10 | 65.00 | 65.90 | 64.40 | 28998 | -0.61% |
| 13 May 2020 | 65.50 | 67.00 | 67.05 | 64.10 | 82640 | 1.55% |
| 12 May 2020 | 64.50 | 64.45 | 65.00 | 63.75 | 29036 | -0.31% |
| 11 May 2020 | 64.70 | 65.30 | 65.30 | 64.15 | 32557 | 0.54% |
| 08 May 2020 | 64.35 | 66.50 | 66.65 | 64.10 | 50474 | -0.92% |
| 07 May 2020 | 64.95 | 65.30 | 66.40 | 64.50 | 50614 | 0.08% |
| 06 May 2020 | 64.90 | 65.65 | 66.00 | 64.10 | 45814 | -0.99% |
| 05 May 2020 | 65.55 | 66.85 | 67.45 | 65.45 | 47290 | -0.91% |
| 04 May 2020 | 66.15 | 68.90 | 69.00 | 65.40 | 92100 | -5.23% |
| 30 Apr 2020 | 69.80 | 69.30 | 70.95 | 69.00 | 200742 | 0.94% |
| 29 Apr 2020 | 69.15 | 68.00 | 69.90 | 67.00 | 130533 | 2.60% |
| 28 Apr 2020 | 67.40 | 69.50 | 70.00 | 66.85 | 114354 | -2.88% |
| 27 Apr 2020 | 69.40 | 67.00 | 73.30 | 66.70 | 619612 | 4.13% |
| 24 Apr 2020 | 66.65 | 69.10 | 69.10 | 66.00 | 46493 | -2.42% |
| 23 Apr 2020 | 68.30 | 69.50 | 69.90 | 67.30 | 68807 | 0.96% |
| 22 Apr 2020 | 67.65 | 68.15 | 70.20 | 65.30 | 86719 | -2.17% |
| 21 Apr 2020 | 69.15 | 72.45 | 72.45 | 67.85 | 119683 | -5.79% |
| 20 Apr 2020 | 73.40 | 73.45 | 75.45 | 71.75 | 198291 | 3.09% |
| 17 Apr 2020 | 71.20 | 73.60 | 74.00 | 69.40 | 180773 | 1.57% |
| 16 Apr 2020 | 70.10 | 67.00 | 71.85 | 65.50 | 209464 | 4.78% |
| 15 Apr 2020 | 66.90 | 67.70 | 69.70 | 66.15 | 91685 | 1.67% |
| 13 Apr 2020 | 65.80 | 68.00 | 68.00 | 61.85 | 48403 | -2.52% |
| 09 Apr 2020 | 67.50 | 68.00 | 69.00 | 66.00 | 109264 | 2.35% |
| 08 Apr 2020 | 65.95 | 65.45 | 67.50 | 64.10 | 40062 | 0.76% |
| 07 Apr 2020 | 65.45 | 69.30 | 69.30 | 64.55 | 42314 | 2.99% |
| 03 Apr 2020 | 63.55 | 63.55 | 64.30 | 62.00 | 40985 | -0.24% |
| 01 Apr 2020 | 63.70 | 65.95 | 66.00 | 63.10 | 39790 | -2.08% |
| 31 Mar 2020 | 65.05 | 63.65 | 66.80 | 62.50 | 40712 | 2.85% |
| 30 Mar 2020 | 63.25 | 63.10 | 63.65 | 61.00 | 30426 | -1.02% |
| 27 Mar 2020 | 63.90 | 64.00 | 66.65 | 62.85 | 75143 | 1.35% |
| 26 Mar 2020 | 63.05 | 59.20 | 64.95 | 59.20 | 92408 | 4.73% |
| 25 Mar 2020 | 60.20 | 59.40 | 62.00 | 54.10 | 81724 | 3.17% |
| 24 Mar 2020 | 58.35 | 59.05 | 64.00 | 56.00 | 96184 | -0.34% |
| 23 Mar 2020 | 58.55 | 63.40 | 65.00 | 58.00 | 104800 | -14.53% |
| 20 Mar 2020 | 68.50 | 73.00 | 73.85 | 66.35 | 112087 | -3.79% |
| 19 Mar 2020 | 71.20 | 67.60 | 74.70 | 57.55 | 353711 | -0.63% |
| 18 Mar 2020 | 71.65 | 79.45 | 82.45 | 71.00 | 316600 | -29.37% |
| 17 Mar 2020 | 101.45 | 101.00 | 104.40 | 98.10 | 450925 | 0.79% |
| 16 Mar 2020 | 100.65 | 103.10 | 104.00 | 99.00 | 581986 | -1.61% |
| 13 Mar 2020 | 102.30 | 94.95 | 104.00 | 88.95 | 728983 | 7.68% |
| 12 Mar 2020 | 95.00 | 99.30 | 101.00 | 91.20 | 1228680 | 12.56% |
| 11 Mar 2020 | 84.40 | 86.45 | 89.90 | 81.00 | 41240 | 1.44% |
| 09 Mar 2020 | 83.20 | 81.10 | 85.85 | 80.40 | 68040 | -0.78% |
| 06 Mar 2020 | 83.85 | 82.00 | 84.55 | 81.00 | 43012 | -0.18% |
| 05 Mar 2020 | 84.00 | 82.60 | 85.00 | 82.50 | 23747 | 1.69% |
| 04 Mar 2020 | 82.60 | 83.25 | 85.50 | 82.00 | 41593 | -0.42% |
| 03 Mar 2020 | 82.95 | 83.10 | 84.65 | 81.50 | 36583 | 0.36% |
| 02 Mar 2020 | 82.65 | 85.80 | 88.80 | 81.50 | 39040 | -3.67% |
| 28 Feb 2020 | 85.80 | 88.00 | 88.45 | 85.00 | 38987 | -4.24% |
| 27 Feb 2020 | 89.60 | 91.85 | 92.60 | 88.00 | 35306 | -2.45% |
| 26 Feb 2020 | 91.85 | 92.60 | 93.40 | 91.05 | 17644 | -0.81% |
| 25 Feb 2020 | 92.60 | 93.75 | 94.50 | 92.20 | 16546 | -1.23% |
| 24 Feb 2020 | 93.75 | 94.85 | 96.00 | 93.15 | 28482 | -1.16% |
| 20 Feb 2020 | 94.85 | 94.95 | 98.70 | 93.15 | 38799 | 0.90% |
| 19 Feb 2020 | 94.00 | 93.30 | 94.60 | 92.05 | 28168 | 0.75% |
| 18 Feb 2020 | 93.30 | 95.40 | 96.00 | 92.80 | 46916 | -2.20% |
| 17 Feb 2020 | 95.40 | 98.00 | 98.00 | 94.50 | 76670 | -1.45% |
| 14 Feb 2020 | 96.80 | 98.90 | 99.00 | 96.25 | 20851 | -1.22% |
| 13 Feb 2020 | 98.00 | 99.20 | 100.20 | 97.20 | 42739 | -0.56% |
| 12 Feb 2020 | 98.55 | 104.00 | 104.00 | 98.00 | 33730 | -3.43% |
| 11 Feb 2020 | 102.05 | 101.55 | 102.65 | 101.40 | 36315 | 0.89% |
| 10 Feb 2020 | 101.15 | 103.00 | 104.00 | 100.50 | 20158 | -1.70% |
| 07 Feb 2020 | 102.90 | 101.00 | 104.60 | 100.05 | 26096 | 1.13% |
| 06 Feb 2020 | 101.75 | 100.85 | 102.25 | 100.85 | 18370 | 1.04% |
| 05 Feb 2020 | 100.70 | 101.45 | 102.45 | 98.05 | 61357 | 0.15% |
| 04 Feb 2020 | 100.55 | 100.10 | 103.90 | 99.95 | 21689 | 1.00% |
| 03 Feb 2020 | 99.55 | 98.25 | 107.15 | 93.65 | 48369 | 1.32% |
| 01 Feb 2020 | 98.25 | 102.70 | 103.20 | 96.05 | 46462 | -4.33% |
| 31 Jan 2020 | 102.70 | 103.90 | 103.95 | 101.00 | 21336 | -0.10% |
| 30 Jan 2020 | 102.80 | 103.00 | 104.30 | 102.00 | 18268 | -0.29% |
| 29 Jan 2020 | 103.10 | 104.00 | 104.85 | 103.00 | 26082 | -0.63% |
| 28 Jan 2020 | 103.75 | 104.50 | 105.60 | 103.20 | 19027 | -1.52% |
| 27 Jan 2020 | 105.35 | 104.50 | 107.00 | 103.50 | 25691 | 0.43% |
| 24 Jan 2020 | 104.90 | 106.20 | 106.55 | 104.00 | 34800 | -0.80% |
| 23 Jan 2020 | 105.75 | 105.30 | 108.45 | 104.10 | 32384 | -0.19% |
| 22 Jan 2020 | 105.95 | 107.05 | 109.05 | 105.10 | 34567 | -0.98% |
| 21 Jan 2020 | 107.00 | 109.00 | 109.80 | 106.70 | 33753 | -2.15% |
| 20 Jan 2020 | 109.35 | 111.25 | 112.80 | 108.00 | 31753 | -1.40% |
| 17 Jan 2020 | 110.90 | 111.90 | 113.10 | 110.15 | 34343 | -0.22% |
| 16 Jan 2020 | 111.15 | 112.00 | 112.50 | 109.65 | 72251 | 0.77% |
| 15 Jan 2020 | 110.30 | 110.25 | 113.60 | 109.25 | 39969 | -1.69% |
| 14 Jan 2020 | 112.20 | 108.50 | 113.60 | 108.50 | 100275 | 3.27% |
| 13 Jan 2020 | 108.65 | 108.00 | 112.60 | 106.85 | 81403 | 0.84% |
| 10 Jan 2020 | 107.75 | 105.00 | 111.45 | 105.00 | 87274 | 3.86% |
| 09 Jan 2020 | 103.75 | 102.20 | 105.55 | 102.20 | 26660 | 2.02% |
| 08 Jan 2020 | 101.70 | 100.00 | 102.00 | 100.00 | 37020 | -0.73% |
| 07 Jan 2020 | 102.45 | 104.90 | 106.25 | 102.00 | 31773 | -0.68% |
| 06 Jan 2020 | 103.15 | 106.30 | 106.70 | 102.40 | 49462 | -2.96% |
| 03 Jan 2020 | 106.30 | 109.70 | 109.75 | 105.00 | 54090 | -3.10% |
| 02 Jan 2020 | 109.70 | 107.40 | 112.00 | 107.40 | 59196 | 2.19% |
| 01 Jan 2020 | 107.35 | 106.00 | 109.95 | 104.50 | 36364 | -0.51% |
| 31 Dec 2019 | 107.90 | 112.30 | 114.90 | 105.60 | 91041 | -3.10% |
| 30 Dec 2019 | 111.35 | 103.20 | 111.70 | 103.20 | 236276 | 7.90% |
| 27 Dec 2019 | 103.20 | 101.20 | 104.70 | 101.20 | 74140 | 1.98% |
| 26 Dec 2019 | 101.20 | 94.00 | 105.60 | 94.00 | 311807 | 6.14% |
| 24 Dec 2019 | 95.35 | 96.35 | 96.35 | 94.10 | 17850 | 0.85% |
| 23 Dec 2019 | 94.55 | 94.90 | 96.50 | 93.95 | 34670 | 0.64% |
| 20 Dec 2019 | 93.95 | 95.10 | 96.00 | 93.60 | 42869 | -1.16% |
| 19 Dec 2019 | 95.05 | 95.95 | 98.30 | 94.55 | 59589 | -0.94% |
| 18 Dec 2019 | 95.95 | 94.50 | 96.50 | 94.50 | 40255 | 1.59% |
| 17 Dec 2019 | 94.45 | 95.50 | 96.00 | 94.00 | 23249 | -1.15% |
| 16 Dec 2019 | 95.55 | 95.95 | 96.80 | 95.10 | 21336 | 0.68% |
| 13 Dec 2019 | 94.90 | 92.65 | 96.45 | 92.60 | 30642 | 2.71% |
| 12 Dec 2019 | 92.40 | 93.50 | 93.50 | 92.00 | 24441 | 0.60% |
| 11 Dec 2019 | 91.85 | 93.40 | 93.40 | 91.35 | 55849 | -1.02% |
| 10 Dec 2019 | 92.80 | 95.80 | 96.25 | 92.50 | 54019 | -3.13% |
| 09 Dec 2019 | 95.80 | 94.00 | 97.90 | 92.85 | 66554 | 3.51% |
| 06 Dec 2019 | 92.55 | 94.00 | 95.00 | 92.00 | 37227 | -1.65% |
| 05 Dec 2019 | 94.10 | 94.00 | 95.50 | 93.65 | 22368 | 0.16% |
| 04 Dec 2019 | 93.95 | 95.00 | 95.55 | 93.50 | 102520 | -1.36% |
| 03 Dec 2019 | 95.25 | 94.75 | 96.60 | 94.50 | 68222 | 0.47% |
| 02 Dec 2019 | 94.80 | 96.00 | 96.00 | 94.25 | 22277 | -0.21% |
| 29 Nov 2019 | 95.00 | 95.00 | 96.50 | 94.10 | 27262 | 0.96% |
| 28 Nov 2019 | 94.10 | 95.70 | 96.45 | 93.50 | 54440 | -0.74% |
| 27 Nov 2019 | 94.80 | 96.50 | 99.00 | 94.50 | 109178 | -1.15% |
| 26 Nov 2019 | 95.90 | 96.00 | 99.85 | 95.05 | 59454 | 0.79% |
| 25 Nov 2019 | 95.15 | 95.85 | 95.85 | 93.90 | 54092 | -0.42% |
| 22 Nov 2019 | 95.55 | 96.40 | 96.40 | 94.00 | 41604 | 0.58% |
| 21 Nov 2019 | 95.00 | 95.00 | 96.25 | 94.10 | 41266 | 0.00% |
| 20 Nov 2019 | 95.00 | 95.80 | 96.50 | 93.30 | 61913 | -0.84% |
| 19 Nov 2019 | 95.80 | 96.30 | 97.65 | 94.50 | 71761 | 0.31% |
| 18 Nov 2019 | 95.50 | 99.70 | 100.65 | 95.00 | 88380 | -4.16% |
| 15 Nov 2019 | 99.65 | 100.50 | 102.40 | 98.00 | 61083 | 0.61% |
| 14 Nov 2019 | 99.05 | 101.75 | 102.75 | 98.40 | 47096 | -2.65% |
| 13 Nov 2019 | 101.75 | 104.60 | 106.70 | 101.00 | 83552 | -5.48% |
| 11 Nov 2019 | 107.65 | 107.45 | 110.40 | 105.00 | 49748 | 0.80% |
| 08 Nov 2019 | 106.80 | 109.20 | 111.75 | 105.60 | 54373 | -2.91% |
| 07 Nov 2019 | 110.00 | 113.00 | 113.35 | 108.65 | 84788 | -1.92% |
| 06 Nov 2019 | 112.15 | 112.70 | 114.65 | 111.15 | 46712 | 0.22% |
| 05 Nov 2019 | 111.90 | 114.50 | 116.35 | 111.65 | 58178 | -3.12% |
| 04 Nov 2019 | 115.50 | 117.40 | 117.55 | 114.00 | 46769 | 0.04% |
| 01 Nov 2019 | 115.45 | 116.55 | 120.05 | 113.65 | 79593 | -0.94% |
| 31 Oct 2019 | 116.55 | 115.15 | 121.05 | 112.10 | 199081 | 1.48% |
| 30 Oct 2019 | 114.85 | 113.00 | 116.00 | 112.00 | 67646 | 1.55% |
| 29 Oct 2019 | 113.10 | 111.60 | 114.75 | 109.05 | 151368 | 3.38% |
| 27 Oct 2019 | 109.40 | 105.50 | 110.05 | 104.80 | 125961 | 5.50% |
| 25 Oct 2019 | 103.70 | 105.10 | 109.40 | 102.20 | 202694 | -0.38% |
| 24 Oct 2019 | 104.10 | 98.60 | 106.25 | 98.60 | 236525 | 6.33% |
| 23 Oct 2019 | 97.90 | 98.00 | 99.05 | 97.00 | 52481 | 0.46% |
| 22 Oct 2019 | 97.45 | 97.40 | 100.55 | 96.00 | 56419 | -0.05% |
| 18 Oct 2019 | 97.50 | 96.90 | 101.90 | 96.30 | 102598 | 1.56% |
| 17 Oct 2019 | 96.00 | 93.00 | 98.30 | 92.20 | 82891 | 3.34% |
| 16 Oct 2019 | 92.90 | 93.45 | 94.40 | 92.00 | 49884 | -0.27% |
| 15 Oct 2019 | 93.15 | 94.00 | 95.00 | 92.55 | 37451 | -0.90% |
| 14 Oct 2019 | 94.00 | 95.55 | 98.00 | 93.60 | 55133 | -1.62% |
| 11 Oct 2019 | 95.55 | 97.75 | 98.55 | 95.00 | 43076 | -0.93% |
| 10 Oct 2019 | 96.45 | 98.65 | 99.15 | 96.30 | 33493 | -1.08% |
| 09 Oct 2019 | 97.50 | 98.20 | 98.50 | 95.35 | 24654 | 0.21% |
