Bank of Baroda
NSE :BANKBARODA BSE :532134 Sector : BanksBuy, Sell or Hold BANKBARODA ?
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
BANKBARODA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 237.20 | 242.50 | 246.00 | 236.25 | 12811548 | -1.74% |
| 18 Nov 2024 | 241.40 | 241.50 | 243.85 | 236.15 | 15402466 | -0.04% |
| 14 Nov 2024 | 241.50 | 243.45 | 246.90 | 240.85 | 6939685 | -0.74% |
| 13 Nov 2024 | 243.30 | 250.15 | 252.85 | 241.90 | 15240064 | -3.72% |
| 12 Nov 2024 | 252.70 | 259.00 | 260.50 | 252.00 | 6461353 | -2.19% |
| 11 Nov 2024 | 258.35 | 256.00 | 259.55 | 252.80 | 9319722 | 0.68% |
| 08 Nov 2024 | 256.60 | 262.70 | 262.70 | 254.15 | 13569792 | -2.34% |
| 07 Nov 2024 | 262.75 | 263.00 | 266.40 | 261.00 | 11833629 | 0.08% |
| 06 Nov 2024 | 262.55 | 260.05 | 264.00 | 259.10 | 21915311 | 1.80% |
| 05 Nov 2024 | 257.90 | 253.70 | 260.00 | 251.45 | 16900651 | 2.08% |
| 04 Nov 2024 | 252.65 | 253.50 | 255.60 | 247.55 | 15810287 | -0.41% |
| 01 Nov 2024 | 253.70 | 252.10 | 254.20 | 252.00 | 1782431 | 1.09% |
| 31 Oct 2024 | 250.96 | 251.45 | 254.18 | 248.20 | 7738588 | -0.21% |
| 30 Oct 2024 | 251.48 | 254.70 | 256.39 | 250.61 | 13781718 | -1.21% |
| 29 Oct 2024 | 254.56 | 249.90 | 255.00 | 247.51 | 15007577 | 1.86% |
| 28 Oct 2024 | 249.92 | 240.00 | 253.58 | 239.90 | 34626442 | 4.34% |
| 25 Oct 2024 | 239.52 | 244.00 | 245.90 | 234.25 | 13124438 | -2.14% |
| 24 Oct 2024 | 244.77 | 236.73 | 245.70 | 236.30 | 11899296 | 2.86% |
| 23 Oct 2024 | 237.96 | 233.65 | 239.84 | 229.26 | 16390552 | 1.84% |
| 22 Oct 2024 | 233.65 | 245.00 | 245.50 | 233.10 | 10255996 | -4.93% |
| 21 Oct 2024 | 245.77 | 248.00 | 251.20 | 244.84 | 7677386 | -0.89% |
| 18 Oct 2024 | 247.97 | 240.65 | 248.75 | 237.85 | 10982434 | 2.48% |
| 17 Oct 2024 | 241.96 | 244.15 | 245.19 | 239.73 | 10781332 | -0.90% |
| 16 Oct 2024 | 244.15 | 243.79 | 245.59 | 242.70 | 5229639 | 0.14% |
| 15 Oct 2024 | 243.81 | 245.06 | 248.14 | 242.18 | 10652623 | -0.30% |
| 14 Oct 2024 | 244.55 | 243.80 | 245.75 | 242.60 | 6326914 | 0.88% |
| 11 Oct 2024 | 242.42 | 246.81 | 248.20 | 242.13 | 9419288 | -1.48% |
| 10 Oct 2024 | 246.05 | 247.09 | 252.09 | 244.89 | 17374776 | -0.11% |
| 09 Oct 2024 | 246.32 | 248.59 | 250.50 | 244.25 | 19792122 | -0.37% |
| 08 Oct 2024 | 247.24 | 243.00 | 248.69 | 240.85 | 14466416 | 1.88% |
| 07 Oct 2024 | 242.67 | 252.00 | 253.28 | 239.04 | 18620251 | -3.16% |
| 04 Oct 2024 | 250.59 | 247.73 | 255.70 | 244.34 | 41064802 | 2.26% |
| 03 Oct 2024 | 245.06 | 245.79 | 249.77 | 243.50 | 13127876 | -1.55% |
| 01 Oct 2024 | 248.91 | 250.00 | 251.40 | 248.10 | 8742175 | 0.45% |
| 30 Sep 2024 | 247.80 | 247.50 | 251.60 | 246.15 | 12929732 | -0.72% |
| 27 Sep 2024 | 249.60 | 245.20 | 250.00 | 244.60 | 21539028 | 1.82% |
| 26 Sep 2024 | 245.15 | 244.00 | 245.95 | 241.70 | 7377443 | 0.80% |
| 25 Sep 2024 | 243.20 | 243.60 | 245.15 | 240.55 | 9323772 | -0.16% |
| 24 Sep 2024 | 243.60 | 244.30 | 247.10 | 241.90 | 10357559 | -0.37% |
| 23 Sep 2024 | 244.50 | 237.30 | 245.40 | 236.00 | 16696706 | 3.82% |
| 20 Sep 2024 | 235.50 | 237.90 | 239.50 | 235.00 | 17417523 | -0.15% |
| 19 Sep 2024 | 235.85 | 238.80 | 241.60 | 231.00 | 15897092 | -0.86% |
| 18 Sep 2024 | 237.90 | 239.00 | 240.90 | 237.10 | 10071196 | -0.67% |
| 17 Sep 2024 | 239.50 | 240.00 | 240.65 | 238.20 | 6653415 | 0.15% |
| 16 Sep 2024 | 239.15 | 240.45 | 241.95 | 238.55 | 6992312 | -0.13% |
| 13 Sep 2024 | 239.45 | 238.80 | 241.15 | 236.70 | 15452772 | 0.99% |
| 12 Sep 2024 | 237.10 | 235.00 | 237.90 | 233.20 | 8287067 | 1.85% |
| 11 Sep 2024 | 232.80 | 236.00 | 237.20 | 231.75 | 11565080 | -1.23% |
| 10 Sep 2024 | 235.70 | 237.30 | 237.45 | 235.00 | 10135668 | 0.06% |
| 09 Sep 2024 | 235.55 | 235.85 | 237.20 | 231.50 | 15982999 | -0.13% |
| 06 Sep 2024 | 235.85 | 243.50 | 244.20 | 235.05 | 21276104 | -3.28% |
| 05 Sep 2024 | 243.85 | 245.00 | 245.10 | 240.85 | 14160225 | 0.14% |
| 04 Sep 2024 | 243.50 | 247.95 | 249.45 | 242.35 | 17943213 | -2.87% |
| 03 Sep 2024 | 250.70 | 253.70 | 254.65 | 250.35 | 9389384 | -1.26% |
| 02 Sep 2024 | 253.90 | 251.00 | 255.95 | 248.10 | 17493446 | 1.52% |
| 30 Aug 2024 | 250.10 | 250.45 | 253.85 | 249.65 | 12909590 | 0.12% |
| 29 Aug 2024 | 249.80 | 249.85 | 250.70 | 247.65 | 9988780 | -0.02% |
| 28 Aug 2024 | 249.85 | 251.20 | 251.65 | 248.05 | 16568081 | -0.54% |
| 27 Aug 2024 | 251.20 | 251.60 | 252.50 | 250.10 | 7571973 | -0.08% |
| 26 Aug 2024 | 251.40 | 253.25 | 253.70 | 251.00 | 12148085 | -0.44% |
| 23 Aug 2024 | 252.50 | 254.10 | 255.10 | 251.80 | 6941785 | -0.63% |
| 22 Aug 2024 | 254.10 | 254.35 | 256.80 | 253.50 | 11102262 | 0.28% |
| 21 Aug 2024 | 253.40 | 254.85 | 255.40 | 251.05 | 14318532 | -0.37% |
| 20 Aug 2024 | 254.35 | 247.35 | 255.05 | 246.95 | 25268902 | 2.83% |
| 19 Aug 2024 | 247.35 | 243.90 | 249.45 | 243.90 | 10533731 | 1.60% |
| 16 Aug 2024 | 243.45 | 241.50 | 243.75 | 240.50 | 8039046 | 1.67% |
| 14 Aug 2024 | 239.45 | 241.90 | 243.40 | 238.75 | 13196198 | -0.95% |
| 13 Aug 2024 | 241.75 | 245.05 | 246.55 | 241.00 | 10527254 | -1.27% |
| 12 Aug 2024 | 244.85 | 244.00 | 246.95 | 242.50 | 11628884 | -0.41% |
| 09 Aug 2024 | 245.85 | 243.20 | 250.20 | 242.10 | 18588035 | 1.86% |
| 08 Aug 2024 | 241.35 | 243.50 | 244.75 | 240.50 | 10738946 | -0.84% |
| 07 Aug 2024 | 243.40 | 243.00 | 244.45 | 239.00 | 15128074 | 1.63% |
| 06 Aug 2024 | 239.50 | 241.55 | 246.35 | 238.70 | 22617452 | -0.19% |
| 05 Aug 2024 | 239.95 | 238.35 | 241.70 | 231.25 | 33533629 | -1.54% |
| 02 Aug 2024 | 243.70 | 250.00 | 250.00 | 242.55 | 26445597 | -3.00% |
| 01 Aug 2024 | 251.25 | 258.10 | 258.45 | 250.25 | 33759802 | -0.95% |
| 31 Jul 2024 | 253.65 | 257.40 | 257.40 | 251.50 | 17796739 | -1.01% |
| 30 Jul 2024 | 256.25 | 256.55 | 257.95 | 254.90 | 11358547 | 0.14% |
| 29 Jul 2024 | 255.90 | 254.00 | 260.75 | 251.30 | 32691314 | 2.48% |
| 26 Jul 2024 | 249.70 | 246.00 | 250.70 | 244.05 | 16144925 | 1.77% |
| 25 Jul 2024 | 245.35 | 248.25 | 249.10 | 244.85 | 16680821 | -1.45% |
| 24 Jul 2024 | 248.95 | 252.00 | 252.90 | 246.05 | 21869220 | -0.86% |
| 23 Jul 2024 | 251.10 | 255.10 | 255.10 | 243.85 | 9028466 | -0.75% |
| 22 Jul 2024 | 253.00 | 249.70 | 256.20 | 246.75 | 14680632 | 0.96% |
| 19 Jul 2024 | 250.60 | 256.00 | 257.25 | 248.75 | 13018805 | -1.90% |
| 18 Jul 2024 | 255.45 | 258.20 | 258.85 | 254.80 | 18903883 | -1.07% |
| 16 Jul 2024 | 258.20 | 259.80 | 260.90 | 256.95 | 18989023 | -0.14% |
| 15 Jul 2024 | 258.55 | 252.60 | 259.30 | 250.65 | 29164529 | 3.17% |
| 12 Jul 2024 | 250.60 | 257.10 | 259.10 | 250.05 | 19538619 | -2.38% |
| 11 Jul 2024 | 256.70 | 258.70 | 259.05 | 255.55 | 9469388 | 0.06% |
| 10 Jul 2024 | 256.55 | 263.50 | 263.50 | 254.55 | 18117284 | -1.97% |
| 09 Jul 2024 | 261.70 | 264.30 | 264.70 | 261.10 | 13578992 | -0.25% |
| 08 Jul 2024 | 262.35 | 268.00 | 268.00 | 261.55 | 22806599 | -4.18% |
| 05 Jul 2024 | 273.80 | 270.00 | 274.40 | 268.95 | 15355368 | 1.35% |
| 04 Jul 2024 | 270.15 | 268.05 | 271.45 | 265.50 | 12965149 | 0.86% |
| 03 Jul 2024 | 267.85 | 267.30 | 269.75 | 263.05 | 18643235 | 1.08% |
| 02 Jul 2024 | 265.00 | 273.00 | 273.50 | 264.20 | 13960959 | -2.63% |
| 01 Jul 2024 | 272.15 | 275.25 | 276.30 | 271.75 | 12001891 | -1.18% |
| 28 Jun 2024 | 275.40 | 273.00 | 280.80 | 272.90 | 15270017 | -1.59% |
| 27 Jun 2024 | 279.85 | 280.00 | 282.90 | 277.00 | 14743494 | -0.39% |
| 26 Jun 2024 | 280.95 | 282.00 | 283.60 | 279.20 | 16075754 | 0.11% |
| 25 Jun 2024 | 280.65 | 281.00 | 283.45 | 279.00 | 13386910 | 0.02% |
| 24 Jun 2024 | 280.60 | 279.50 | 282.10 | 273.50 | 17778427 | 0.45% |
| 21 Jun 2024 | 279.35 | 285.20 | 286.80 | 278.60 | 15165917 | -2.05% |
| 20 Jun 2024 | 285.20 | 284.00 | 287.70 | 283.65 | 13675594 | 0.44% |
| 19 Jun 2024 | 283.95 | 287.00 | 290.50 | 282.65 | 33193685 | -1.17% |
| 18 Jun 2024 | 287.30 | 286.25 | 288.45 | 285.10 | 10174646 | 0.37% |
| 14 Jun 2024 | 286.25 | 283.00 | 287.50 | 281.60 | 13911039 | 1.26% |
| 13 Jun 2024 | 282.70 | 285.00 | 285.20 | 281.25 | 14322702 | -0.25% |
| 12 Jun 2024 | 283.40 | 274.90 | 284.90 | 273.75 | 29504096 | 3.13% |
| 11 Jun 2024 | 274.80 | 276.50 | 279.30 | 274.00 | 13094039 | -0.58% |
| 10 Jun 2024 | 276.40 | 273.40 | 279.50 | 272.35 | 21735106 | 2.07% |
| 07 Jun 2024 | 270.80 | 268.35 | 272.00 | 266.75 | 19749116 | 0.71% |
| 06 Jun 2024 | 268.90 | 262.60 | 274.00 | 261.45 | 31690680 | 3.42% |
| 05 Jun 2024 | 260.00 | 257.00 | 262.85 | 236.45 | 70386788 | 4.73% |
| 04 Jun 2024 | 248.25 | 292.00 | 292.00 | 237.60 | 84878240 | -16.40% |
| 03 Jun 2024 | 296.95 | 277.00 | 299.70 | 277.00 | 74818392 | 12.10% |
| 31 May 2024 | 264.90 | 263.40 | 266.35 | 261.50 | 17253924 | 0.78% |
| 30 May 2024 | 262.85 | 261.75 | 267.40 | 261.15 | 9840965 | -0.21% |
| 29 May 2024 | 263.40 | 262.90 | 266.20 | 261.80 | 15041927 | -0.34% |
| 28 May 2024 | 264.30 | 271.00 | 271.80 | 262.60 | 12897363 | -2.31% |
| 27 May 2024 | 270.55 | 269.50 | 273.40 | 265.65 | 13764764 | 0.59% |
| 24 May 2024 | 268.95 | 268.95 | 272.20 | 267.75 | 16509527 | -0.11% |
| 23 May 2024 | 269.25 | 265.50 | 272.00 | 264.60 | 24738523 | 2.24% |
| 22 May 2024 | 263.35 | 267.00 | 267.95 | 262.50 | 16912682 | -0.81% |
| 21 May 2024 | 265.50 | 261.50 | 266.80 | 260.25 | 17185189 | 1.14% |
| 18 May 2024 | 262.50 | 263.00 | 263.20 | 261.60 | 903260 | 0.42% |
| 17 May 2024 | 261.40 | 262.55 | 264.65 | 259.90 | 13847808 | -0.57% |
| 16 May 2024 | 262.90 | 264.55 | 267.10 | 259.05 | 15531360 | -0.38% |
| 15 May 2024 | 263.90 | 261.25 | 267.70 | 260.75 | 19280956 | 1.17% |
| 14 May 2024 | 260.85 | 259.70 | 263.20 | 257.60 | 12196792 | 0.69% |
| 13 May 2024 | 259.05 | 260.30 | 261.80 | 251.55 | 31581807 | 1.65% |
| 10 May 2024 | 254.85 | 265.70 | 266.70 | 248.35 | 39476449 | -2.97% |
| 09 May 2024 | 262.65 | 270.00 | 271.70 | 259.95 | 33562988 | 0.06% |
| 08 May 2024 | 262.50 | 259.05 | 266.20 | 258.10 | 31407247 | 1.33% |
| 07 May 2024 | 259.05 | 266.60 | 268.35 | 257.80 | 17373412 | -2.50% |
| 06 May 2024 | 265.70 | 276.00 | 276.00 | 259.70 | 34253148 | -3.64% |
| 03 May 2024 | 275.75 | 282.25 | 282.50 | 274.25 | 19568548 | -1.31% |
| 02 May 2024 | 279.40 | 281.45 | 283.90 | 279.00 | 12366464 | -0.75% |
| 30 Apr 2024 | 281.50 | 273.35 | 284.80 | 272.60 | 39453521 | 3.26% |
| 29 Apr 2024 | 272.60 | 269.10 | 273.90 | 265.00 | 22257247 | 1.70% |
| 26 Apr 2024 | 268.05 | 270.00 | 272.70 | 267.35 | 14775940 | -0.22% |
| 25 Apr 2024 | 268.65 | 259.00 | 269.50 | 258.50 | 23475720 | 3.69% |
| 24 Apr 2024 | 259.10 | 261.25 | 261.85 | 258.45 | 8677169 | -0.40% |
| 23 Apr 2024 | 260.15 | 263.00 | 263.55 | 259.70 | 14502060 | -0.44% |
| 22 Apr 2024 | 261.30 | 258.90 | 262.00 | 257.80 | 9419094 | 1.69% |
| 19 Apr 2024 | 256.95 | 256.50 | 257.60 | 251.10 | 9169415 | -0.79% |
| 18 Apr 2024 | 259.00 | 255.25 | 263.40 | 255.25 | 13204672 | 1.69% |
| 16 Apr 2024 | 254.70 | 258.80 | 259.50 | 254.00 | 11074547 | -2.56% |
| 15 Apr 2024 | 261.40 | 265.15 | 266.50 | 260.00 | 11835728 | -2.44% |
| 12 Apr 2024 | 267.95 | 269.80 | 272.25 | 266.40 | 11496987 | -1.05% |
| 10 Apr 2024 | 270.80 | 265.50 | 272.35 | 265.35 | 15233408 | 2.00% |
| 09 Apr 2024 | 265.50 | 269.00 | 269.90 | 263.50 | 10451503 | -0.78% |
| 08 Apr 2024 | 267.60 | 272.00 | 272.45 | 267.00 | 15992006 | -0.48% |
| 05 Apr 2024 | 268.90 | 269.45 | 270.80 | 266.15 | 11296905 | -0.20% |
| 04 Apr 2024 | 269.45 | 276.25 | 276.70 | 268.35 | 14291037 | -1.75% |
| 03 Apr 2024 | 274.25 | 270.90 | 275.70 | 267.75 | 18329459 | 1.09% |
| 02 Apr 2024 | 271.30 | 267.00 | 272.15 | 266.40 | 10897757 | 1.71% |
| 01 Apr 2024 | 266.75 | 266.00 | 268.25 | 265.10 | 7378701 | 1.02% |
| 28 Mar 2024 | 264.05 | 258.75 | 266.40 | 258.75 | 11966752 | 2.05% |
| 27 Mar 2024 | 258.75 | 261.00 | 263.80 | 257.70 | 19196992 | -1.07% |
| 26 Mar 2024 | 261.55 | 259.00 | 263.75 | 259.00 | 8259347 | 0.67% |
| 22 Mar 2024 | 259.80 | 255.50 | 260.90 | 253.65 | 11402546 | 1.60% |
| 21 Mar 2024 | 255.70 | 253.50 | 257.30 | 253.00 | 10121220 | 2.34% |
| 20 Mar 2024 | 249.85 | 249.90 | 253.00 | 243.80 | 17342930 | 0.30% |
| 19 Mar 2024 | 249.10 | 253.80 | 255.80 | 248.50 | 11016984 | -2.12% |
| 18 Mar 2024 | 254.50 | 253.45 | 257.90 | 252.20 | 10806790 | 0.20% |
| 15 Mar 2024 | 254.00 | 258.50 | 261.50 | 250.15 | 17126874 | -2.01% |
| 14 Mar 2024 | 259.20 | 259.90 | 263.85 | 255.60 | 13623004 | -0.65% |
| 13 Mar 2024 | 260.90 | 272.00 | 273.45 | 258.40 | 20711328 | -3.94% |
| 12 Mar 2024 | 271.60 | 277.00 | 279.50 | 270.85 | 12003823 | -2.09% |
| 11 Mar 2024 | 277.40 | 283.85 | 285.60 | 276.50 | 18217736 | -1.54% |
| 07 Mar 2024 | 281.75 | 282.55 | 284.50 | 279.20 | 10994198 | -0.28% |
| 06 Mar 2024 | 282.55 | 277.85 | 284.25 | 271.30 | 32754392 | 1.60% |
| 05 Mar 2024 | 278.10 | 272.95 | 278.60 | 272.25 | 14431461 | 1.79% |
| 04 Mar 2024 | 273.20 | 273.55 | 276.25 | 272.10 | 11707996 | 0.50% |
| 02 Mar 2024 | 271.85 | 271.20 | 273.00 | 271.05 | 855493 | 0.26% |
| 01 Mar 2024 | 271.15 | 266.50 | 272.20 | 265.40 | 9702235 | 2.15% |
| 29 Feb 2024 | 265.45 | 261.40 | 267.60 | 258.35 | 16296464 | 1.41% |
| 28 Feb 2024 | 261.75 | 270.35 | 271.45 | 260.65 | 13653858 | -3.18% |
| 27 Feb 2024 | 270.35 | 269.55 | 273.10 | 267.40 | 15572873 | 0.30% |
| 26 Feb 2024 | 269.55 | 268.85 | 272.40 | 266.70 | 12448638 | 0.26% |
| 23 Feb 2024 | 268.85 | 276.00 | 280.15 | 265.30 | 23264484 | -2.45% |
| 22 Feb 2024 | 275.60 | 275.25 | 276.95 | 270.15 | 11871556 | 0.18% |
| 21 Feb 2024 | 275.10 | 273.50 | 279.50 | 273.00 | 19624058 | 0.68% |
| 20 Feb 2024 | 273.25 | 270.10 | 274.80 | 269.75 | 14006722 | 0.94% |
| 19 Feb 2024 | 270.70 | 275.65 | 277.00 | 269.75 | 14006706 | -1.80% |
| 16 Feb 2024 | 275.65 | 276.10 | 280.75 | 274.55 | 20666587 | -0.02% |
| 15 Feb 2024 | 275.70 | 269.90 | 277.00 | 269.05 | 32254489 | 2.95% |
| 14 Feb 2024 | 267.80 | 255.10 | 271.00 | 252.35 | 30063655 | 3.16% |
| 13 Feb 2024 | 259.60 | 254.70 | 260.50 | 249.20 | 18922366 | 1.92% |
| 12 Feb 2024 | 254.70 | 266.10 | 267.40 | 253.05 | 26620786 | -3.34% |
| 09 Feb 2024 | 263.50 | 253.35 | 266.50 | 247.50 | 46201039 | 4.11% |
| 08 Feb 2024 | 253.10 | 248.00 | 256.30 | 247.05 | 33645402 | 3.45% |
| 07 Feb 2024 | 244.65 | 252.90 | 252.90 | 242.65 | 55656306 | -2.26% |
| 06 Feb 2024 | 250.30 | 258.00 | 258.30 | 246.20 | 17506394 | -2.78% |
| 05 Feb 2024 | 257.45 | 257.65 | 262.50 | 255.75 | 21283536 | 0.86% |
| 02 Feb 2024 | 255.25 | 259.30 | 261.00 | 254.50 | 29946219 | -0.27% |
| 01 Feb 2024 | 255.95 | 250.00 | 257.45 | 243.00 | 43749140 | 3.37% |
| 31 Jan 2024 | 247.60 | 238.90 | 250.00 | 232.05 | 63750711 | 4.27% |
| 30 Jan 2024 | 237.45 | 235.00 | 242.40 | 233.80 | 22612702 | 1.37% |
| 29 Jan 2024 | 234.25 | 227.65 | 235.75 | 227.65 | 20641625 | 3.17% |
| 25 Jan 2024 | 227.05 | 228.00 | 231.35 | 223.30 | 20473287 | -0.70% |
| 24 Jan 2024 | 228.65 | 223.00 | 229.00 | 219.65 | 36236660 | 2.81% |
| 23 Jan 2024 | 222.40 | 234.00 | 235.75 | 221.45 | 36926359 | -4.34% |
| 20 Jan 2024 | 232.50 | 230.70 | 233.50 | 228.00 | 10482470 | 0.80% |
| 19 Jan 2024 | 230.65 | 229.55 | 231.50 | 228.50 | 9445978 | 1.30% |
| 18 Jan 2024 | 227.70 | 224.95 | 230.20 | 222.00 | 16224153 | 0.98% |
| 17 Jan 2024 | 225.50 | 229.00 | 233.20 | 224.55 | 34099113 | -2.49% |
| 16 Jan 2024 | 231.25 | 231.10 | 234.25 | 229.40 | 13977706 | 0.06% |
| 15 Jan 2024 | 231.10 | 230.70 | 233.25 | 228.65 | 12678381 | 0.52% |
| 12 Jan 2024 | 229.90 | 226.90 | 232.25 | 225.25 | 17600195 | 1.70% |
| 11 Jan 2024 | 226.05 | 225.00 | 227.40 | 224.00 | 11247115 | 0.98% |
| 10 Jan 2024 | 223.85 | 223.30 | 225.00 | 219.45 | 13503894 | 0.29% |
| 09 Jan 2024 | 223.20 | 227.00 | 227.35 | 222.70 | 13420799 | -0.11% |
| 08 Jan 2024 | 223.45 | 231.50 | 231.50 | 222.70 | 27673291 | -4.77% |
| 05 Jan 2024 | 234.65 | 239.00 | 239.40 | 230.90 | 14545656 | -1.30% |
| 04 Jan 2024 | 237.75 | 233.05 | 240.10 | 232.90 | 14698523 | 2.10% |
| 03 Jan 2024 | 232.85 | 230.40 | 235.45 | 227.25 | 21410875 | 0.93% |
| 02 Jan 2024 | 230.70 | 233.70 | 235.80 | 228.85 | 12803886 | -1.30% |
| 01 Jan 2024 | 233.75 | 232.45 | 236.75 | 231.10 | 13199707 | 1.15% |
| 29 Dec 2023 | 231.10 | 233.10 | 233.65 | 229.35 | 11051281 | -0.79% |
| 28 Dec 2023 | 232.95 | 234.00 | 235.95 | 231.55 | 35086844 | 0.41% |
| 27 Dec 2023 | 232.00 | 226.00 | 233.75 | 225.15 | 27861855 | 2.95% |
| 26 Dec 2023 | 225.35 | 222.90 | 226.65 | 222.90 | 9215256 | 0.78% |
| 22 Dec 2023 | 223.60 | 225.00 | 226.75 | 221.40 | 11469899 | -0.56% |
| 21 Dec 2023 | 224.85 | 217.00 | 225.90 | 215.10 | 16908481 | 2.53% |
| 20 Dec 2023 | 219.30 | 227.45 | 229.50 | 217.15 | 24608319 | -3.01% |
| 19 Dec 2023 | 226.10 | 225.20 | 228.50 | 221.55 | 17582770 | 0.80% |
| 18 Dec 2023 | 224.30 | 224.45 | 227.55 | 222.90 | 12657351 | -0.18% |
| 15 Dec 2023 | 224.70 | 221.90 | 226.40 | 218.65 | 23378701 | 2.09% |
| 14 Dec 2023 | 220.10 | 224.00 | 224.40 | 219.60 | 18247186 | -0.43% |
| 13 Dec 2023 | 221.05 | 216.60 | 222.65 | 214.65 | 34720253 | 2.29% |
| 12 Dec 2023 | 216.10 | 216.15 | 217.15 | 214.05 | 18271153 | 0.42% |
| 11 Dec 2023 | 215.20 | 213.00 | 217.25 | 212.90 | 16170438 | 1.51% |
| 08 Dec 2023 | 212.00 | 211.00 | 215.70 | 208.50 | 29505509 | 0.40% |
| 07 Dec 2023 | 211.15 | 208.50 | 213.25 | 208.05 | 14842658 | 0.76% |
| 06 Dec 2023 | 209.55 | 211.00 | 211.60 | 208.00 | 22088409 | -0.62% |
| 05 Dec 2023 | 210.85 | 209.55 | 214.70 | 209.10 | 24365491 | 0.86% |
| 04 Dec 2023 | 209.05 | 205.15 | 210.00 | 205.15 | 35929143 | 3.57% |
| 01 Dec 2023 | 201.85 | 198.50 | 203.85 | 198.35 | 21923402 | 2.41% |
| 30 Nov 2023 | 197.10 | 197.85 | 201.80 | 196.35 | 21558187 | -0.15% |
| 29 Nov 2023 | 197.40 | 197.25 | 198.35 | 196.50 | 7617440 | 0.43% |
| 28 Nov 2023 | 196.55 | 193.05 | 198.60 | 192.75 | 12382178 | 1.79% |
| 24 Nov 2023 | 193.10 | 194.50 | 195.50 | 192.75 | 5469063 | -0.64% |
| 23 Nov 2023 | 194.35 | 195.10 | 196.60 | 193.95 | 5846991 | -0.15% |
| 22 Nov 2023 | 194.65 | 196.45 | 196.80 | 192.80 | 15231149 | -0.56% |
| 21 Nov 2023 | 195.75 | 198.00 | 198.65 | 194.65 | 8970682 | -0.96% |
| 20 Nov 2023 | 197.65 | 197.50 | 198.70 | 196.00 | 10307666 | 0.43% |
| 17 Nov 2023 | 196.80 | 195.00 | 198.00 | 193.75 | 16351676 | -0.78% |
| 16 Nov 2023 | 198.35 | 198.20 | 200.00 | 196.95 | 13256095 | 0.33% |
| 15 Nov 2023 | 197.70 | 198.80 | 199.35 | 197.25 | 18154099 | 0.51% |
| 13 Nov 2023 | 196.70 | 195.20 | 197.30 | 193.40 | 14626408 | 0.77% |
| 12 Nov 2023 | 195.20 | 196.00 | 196.45 | 194.55 | 1787373 | 0.18% |
| 10 Nov 2023 | 194.85 | 192.50 | 195.25 | 191.75 | 10091704 | 0.96% |
| 09 Nov 2023 | 193.00 | 193.30 | 194.40 | 192.55 | 13121704 | 0.26% |
| 08 Nov 2023 | 192.50 | 193.25 | 194.05 | 191.55 | 22372624 | 0.65% |
| 07 Nov 2023 | 191.25 | 196.60 | 196.60 | 190.65 | 51310933 | -2.22% |
| 06 Nov 2023 | 195.60 | 200.00 | 201.70 | 194.75 | 37345564 | -4.02% |
| 03 Nov 2023 | 203.80 | 201.35 | 204.25 | 201.00 | 19177688 | 1.95% |
| 02 Nov 2023 | 199.90 | 197.00 | 200.60 | 196.80 | 14242502 | 2.25% |
| 01 Nov 2023 | 195.50 | 196.40 | 198.20 | 195.05 | 7915346 | -0.36% |
| 31 Oct 2023 | 196.20 | 199.50 | 199.75 | 195.65 | 9074535 | -1.03% |
| 30 Oct 2023 | 198.25 | 197.15 | 199.85 | 194.60 | 11946838 | 0.71% |
| 27 Oct 2023 | 196.85 | 190.50 | 197.50 | 190.50 | 14885363 | 4.07% |
| 26 Oct 2023 | 189.15 | 193.55 | 193.80 | 187.85 | 29658835 | -2.90% |
| 25 Oct 2023 | 194.80 | 195.90 | 198.25 | 193.70 | 14959554 | -0.20% |
| 23 Oct 2023 | 195.20 | 202.30 | 203.75 | 194.00 | 15784543 | -3.51% |
| 20 Oct 2023 | 202.30 | 204.20 | 205.60 | 201.20 | 17030658 | -1.39% |
| 19 Oct 2023 | 205.15 | 202.50 | 206.00 | 201.20 | 12922522 | 0.74% |
| 18 Oct 2023 | 203.65 | 207.00 | 208.65 | 203.00 | 20282190 | -1.78% |
| 17 Oct 2023 | 207.35 | 206.20 | 208.15 | 205.80 | 12501262 | 0.75% |
| 16 Oct 2023 | 205.80 | 201.45 | 206.50 | 201.45 | 15730299 | 1.13% |
| 13 Oct 2023 | 203.50 | 206.90 | 206.95 | 201.20 | 27835260 | -2.05% |
| 12 Oct 2023 | 207.75 | 208.00 | 209.45 | 207.45 | 14176014 | 0.27% |
| 11 Oct 2023 | 207.20 | 210.00 | 210.95 | 206.30 | 43037191 | -3.31% |
| 10 Oct 2023 | 214.30 | 212.15 | 214.55 | 211.90 | 12358739 | 1.20% |
| 09 Oct 2023 | 211.75 | 212.40 | 215.30 | 210.30 | 12102991 | -1.65% |
| 06 Oct 2023 | 215.30 | 214.00 | 216.00 | 212.40 | 14552427 | 1.29% |
| 05 Oct 2023 | 212.55 | 213.90 | 214.45 | 210.00 | 11700848 | 0.07% |
| 04 Oct 2023 | 212.40 | 216.95 | 217.30 | 210.90 | 21610557 | -2.50% |
| 03 Oct 2023 | 217.85 | 213.50 | 218.20 | 212.00 | 12939332 | 1.82% |
| 29 Sep 2023 | 213.95 | 212.25 | 215.30 | 212.00 | 9613748 | 1.57% |
| 28 Sep 2023 | 210.65 | 214.85 | 216.50 | 209.75 | 26793595 | -1.95% |
| 27 Sep 2023 | 214.85 | 214.00 | 216.25 | 211.70 | 14556599 | 0.56% |
| 26 Sep 2023 | 213.65 | 217.50 | 218.00 | 212.85 | 11773544 | -1.72% |
| 25 Sep 2023 | 217.40 | 216.30 | 219.45 | 214.05 | 22756990 | 0.95% |
| 22 Sep 2023 | 215.35 | 209.70 | 218.00 | 208.70 | 37302904 | 3.96% |
| 21 Sep 2023 | 207.15 | 212.85 | 217.50 | 206.45 | 22066890 | -2.95% |
| 20 Sep 2023 | 213.45 | 216.95 | 218.15 | 213.00 | 29729690 | -1.79% |
| 18 Sep 2023 | 217.35 | 209.90 | 219.65 | 209.75 | 36322604 | 3.11% |
| 15 Sep 2023 | 210.80 | 212.15 | 212.65 | 209.25 | 16238012 | -0.52% |
| 14 Sep 2023 | 211.90 | 210.20 | 213.20 | 209.50 | 29826455 | 1.56% |
| 13 Sep 2023 | 208.65 | 199.90 | 209.45 | 198.10 | 38949196 | 4.35% |
| 12 Sep 2023 | 199.95 | 204.40 | 204.40 | 197.85 | 21077042 | -1.41% |
| 11 Sep 2023 | 202.80 | 198.70 | 204.70 | 198.25 | 22766508 | 2.53% |
| 08 Sep 2023 | 197.80 | 196.45 | 200.00 | 196.20 | 15379639 | 0.79% |
| 07 Sep 2023 | 196.25 | 195.00 | 196.75 | 194.50 | 10535198 | 0.64% |
| 06 Sep 2023 | 195.00 | 196.50 | 197.55 | 194.00 | 15607001 | -0.41% |
| 05 Sep 2023 | 195.80 | 195.70 | 198.40 | 194.50 | 14710293 | 0.18% |
| 04 Sep 2023 | 195.45 | 191.15 | 195.90 | 190.20 | 16612736 | 2.54% |
| 01 Sep 2023 | 190.60 | 187.15 | 191.80 | 186.30 | 15838571 | 1.84% |
| 31 Aug 2023 | 187.15 | 191.50 | 192.90 | 186.45 | 24500769 | -2.35% |
| 30 Aug 2023 | 191.65 | 191.55 | 192.40 | 191.25 | 8630672 | 0.26% |
| 29 Aug 2023 | 191.15 | 190.75 | 191.60 | 189.20 | 7538838 | 0.53% |
| 28 Aug 2023 | 190.15 | 190.25 | 190.95 | 189.50 | 8300624 | 0.21% |
| 25 Aug 2023 | 189.75 | 190.50 | 191.90 | 188.80 | 9756340 | -1.09% |
| 24 Aug 2023 | 191.85 | 194.70 | 194.95 | 190.75 | 15902958 | -0.78% |
| 23 Aug 2023 | 193.35 | 190.50 | 194.70 | 190.25 | 18722788 | 1.63% |
| 22 Aug 2023 | 190.25 | 191.35 | 191.80 | 189.85 | 10826294 | -0.34% |
| 21 Aug 2023 | 190.90 | 192.35 | 192.35 | 189.90 | 11518119 | -0.42% |
| 18 Aug 2023 | 191.70 | 189.70 | 192.65 | 189.00 | 15291405 | 0.95% |
| 17 Aug 2023 | 189.90 | 187.00 | 190.65 | 186.00 | 18843899 | 1.69% |
| 16 Aug 2023 | 186.75 | 188.00 | 188.50 | 185.75 | 18788329 | -1.06% |
| 14 Aug 2023 | 188.75 | 192.60 | 192.60 | 187.45 | 23911976 | -2.02% |
| 11 Aug 2023 | 192.65 | 193.00 | 194.55 | 191.50 | 16329445 | 0.39% |
| 10 Aug 2023 | 191.90 | 193.50 | 194.80 | 190.75 | 19638255 | -1.11% |
| 09 Aug 2023 | 194.05 | 195.00 | 195.55 | 192.35 | 18258446 | -0.41% |
| 08 Aug 2023 | 194.85 | 190.50 | 196.45 | 189.55 | 27985916 | 2.88% |
| 07 Aug 2023 | 189.40 | 189.00 | 193.95 | 187.70 | 36759947 | -1.02% |
| 04 Aug 2023 | 191.35 | 194.70 | 196.15 | 189.60 | 32781495 | -1.01% |
| 03 Aug 2023 | 193.30 | 195.00 | 195.40 | 191.10 | 21237820 | -0.74% |
| 02 Aug 2023 | 194.75 | 200.80 | 200.90 | 192.65 | 24788813 | -3.16% |
| 01 Aug 2023 | 201.10 | 202.80 | 202.90 | 199.85 | 11501548 | -0.54% |
| 31 Jul 2023 | 202.20 | 202.00 | 203.75 | 200.80 | 14250110 | 0.55% |
| 28 Jul 2023 | 201.10 | 198.70 | 201.80 | 197.50 | 14094619 | 0.93% |
| 27 Jul 2023 | 199.25 | 197.00 | 202.85 | 197.00 | 23760784 | 0.76% |
| 26 Jul 2023 | 197.75 | 197.35 | 198.50 | 195.65 | 15919450 | 0.82% |
| 25 Jul 2023 | 196.15 | 200.40 | 200.40 | 195.60 | 14054071 | -1.11% |
| 24 Jul 2023 | 198.35 | 197.90 | 201.65 | 197.05 | 20374723 | 0.89% |
| 21 Jul 2023 | 196.60 | 199.05 | 201.85 | 196.20 | 25136493 | -1.23% |
| 20 Jul 2023 | 199.05 | 200.00 | 202.65 | 198.60 | 26224512 | -0.47% |
| 19 Jul 2023 | 200.00 | 197.90 | 200.70 | 196.50 | 15994698 | 1.04% |
| 18 Jul 2023 | 197.95 | 202.45 | 202.55 | 196.50 | 18873958 | -1.76% |
| 17 Jul 2023 | 201.50 | 198.50 | 202.00 | 196.65 | 20040400 | 1.56% |
| 14 Jul 2023 | 198.40 | 197.25 | 200.05 | 195.05 | 16740705 | 0.71% |
| 13 Jul 2023 | 197.00 | 205.00 | 206.45 | 195.25 | 31426517 | -3.76% |
| 12 Jul 2023 | 204.70 | 204.85 | 206.60 | 203.70 | 14552433 | -0.07% |
| 11 Jul 2023 | 204.85 | 204.00 | 206.75 | 203.20 | 12758317 | 0.71% |
| 10 Jul 2023 | 203.40 | 209.75 | 210.80 | 202.90 | 19991207 | -2.68% |
| 07 Jul 2023 | 209.00 | 204.50 | 210.50 | 202.40 | 27442860 | 1.73% |
| 06 Jul 2023 | 205.45 | 204.95 | 205.90 | 202.80 | 16656768 | 0.12% |
| 05 Jul 2023 | 205.20 | 202.60 | 205.90 | 201.80 | 20060420 | 1.41% |
| 04 Jul 2023 | 202.35 | 200.70 | 204.70 | 197.35 | 31824698 | 1.63% |
| 03 Jul 2023 | 199.10 | 191.60 | 199.75 | 190.00 | 27140339 | 4.60% |
| 30 Jun 2023 | 190.35 | 186.60 | 191.00 | 185.35 | 17037322 | 0.18% |
| 28 Jun 2023 | 190.00 | 191.30 | 191.95 | 189.20 | 19223838 | -0.50% |
| 27 Jun 2023 | 190.95 | 191.10 | 192.10 | 190.55 | 11963762 | 0.10% |
| 26 Jun 2023 | 190.75 | 191.95 | 192.50 | 188.90 | 13686846 | -0.75% |
| 23 Jun 2023 | 192.20 | 193.30 | 194.15 | 190.55 | 14090074 | -0.57% |
| 22 Jun 2023 | 193.30 | 198.40 | 198.55 | 192.25 | 19689242 | -2.42% |
| 21 Jun 2023 | 198.10 | 195.40 | 198.50 | 195.00 | 19593213 | 1.62% |
| 20 Jun 2023 | 194.95 | 195.00 | 196.80 | 193.50 | 28783695 | 0.62% |
| 19 Jun 2023 | 193.75 | 188.70 | 194.90 | 188.30 | 33267447 | 3.00% |
| 16 Jun 2023 | 188.10 | 183.75 | 188.50 | 183.50 | 15225297 | 2.56% |
| 15 Jun 2023 | 183.40 | 187.00 | 187.90 | 182.65 | 14951075 | -2.16% |
| 14 Jun 2023 | 187.45 | 188.30 | 188.40 | 186.40 | 12464768 | 0.11% |
| 13 Jun 2023 | 187.25 | 187.60 | 188.70 | 186.80 | 7274187 | 0.13% |
| 12 Jun 2023 | 187.00 | 184.90 | 187.40 | 184.70 | 7693347 | 1.16% |
| 09 Jun 2023 | 184.85 | 187.60 | 187.75 | 184.10 | 10197155 | -1.39% |
| 08 Jun 2023 | 187.45 | 187.45 | 189.15 | 186.10 | 13367812 | 0.03% |
| 07 Jun 2023 | 187.40 | 185.30 | 188.30 | 185.30 | 12778032 | 1.13% |
| 06 Jun 2023 | 185.30 | 185.60 | 186.15 | 184.40 | 8102412 | -0.19% |
| 05 Jun 2023 | 185.65 | 187.30 | 187.80 | 185.45 | 6213398 | -0.59% |
| 02 Jun 2023 | 186.75 | 185.80 | 187.10 | 185.10 | 9643005 | 1.03% |
| 01 Jun 2023 | 184.85 | 185.00 | 187.15 | 184.10 | 11592705 | -0.08% |
| 31 May 2023 | 185.00 | 183.55 | 185.55 | 182.10 | 15821118 | 0.74% |
| 30 May 2023 | 183.65 | 183.00 | 184.60 | 182.70 | 8962430 | -0.05% |
| 29 May 2023 | 183.75 | 185.00 | 185.35 | 183.05 | 11239265 | 0.11% |
| 26 May 2023 | 183.55 | 182.00 | 184.70 | 181.45 | 15666509 | 0.96% |
| 25 May 2023 | 181.80 | 181.95 | 182.95 | 179.85 | 13210338 | -0.47% |
| 24 May 2023 | 182.65 | 182.45 | 185.10 | 182.00 | 12655399 | -0.35% |
| 23 May 2023 | 183.30 | 181.25 | 184.65 | 181.05 | 14267334 | 1.24% |
| 22 May 2023 | 181.05 | 182.00 | 182.25 | 179.30 | 13737270 | -0.47% |
| 19 May 2023 | 181.90 | 181.00 | 182.35 | 178.00 | 18643969 | 0.86% |
| 18 May 2023 | 180.35 | 187.45 | 187.60 | 179.80 | 31727394 | -2.99% |
| 17 May 2023 | 185.90 | 188.70 | 190.00 | 183.75 | 40572322 | -0.32% |
| 16 May 2023 | 186.50 | 185.40 | 188.50 | 183.90 | 47421816 | 1.44% |
| 15 May 2023 | 183.85 | 178.90 | 184.50 | 177.30 | 20342506 | 2.85% |
| 12 May 2023 | 178.75 | 178.50 | 180.55 | 177.70 | 16182905 | 0.14% |
| 11 May 2023 | 178.50 | 179.40 | 180.90 | 178.00 | 15838880 | 0.03% |
| 10 May 2023 | 178.45 | 176.00 | 179.05 | 172.80 | 26166068 | 0.34% |
| 09 May 2023 | 177.85 | 184.00 | 184.90 | 177.05 | 18841858 | -2.81% |
| 08 May 2023 | 183.00 | 184.10 | 185.25 | 178.80 | 22633379 | -0.22% |
| 05 May 2023 | 183.40 | 185.20 | 188.40 | 183.00 | 17390789 | -0.97% |
| 04 May 2023 | 185.20 | 184.60 | 186.15 | 184.00 | 19411660 | 0.35% |
| 03 May 2023 | 184.55 | 182.95 | 185.15 | 180.55 | 25426587 | -1.89% |
| 02 May 2023 | 188.10 | 189.00 | 189.35 | 187.20 | 12929639 | 0.19% |
| 28 Apr 2023 | 187.75 | 185.85 | 188.50 | 185.50 | 16456548 | 1.08% |
| 27 Apr 2023 | 185.75 | 183.55 | 186.00 | 183.25 | 18033465 | 1.20% |
| 26 Apr 2023 | 183.55 | 183.85 | 184.30 | 181.80 | 14202887 | -0.30% |
| 25 Apr 2023 | 184.10 | 180.50 | 184.95 | 180.20 | 27156717 | 2.16% |
| 24 Apr 2023 | 180.20 | 176.50 | 180.55 | 176.25 | 15791156 | 2.13% |
| 21 Apr 2023 | 176.45 | 177.35 | 178.15 | 174.60 | 9950240 | -0.73% |
| 20 Apr 2023 | 177.75 | 177.10 | 178.80 | 176.40 | 22349098 | 0.28% |
| 19 Apr 2023 | 177.25 | 178.40 | 179.15 | 176.45 | 15390111 | -0.37% |
| 18 Apr 2023 | 177.90 | 177.25 | 178.80 | 175.75 | 22020172 | 0.88% |
| 17 Apr 2023 | 176.35 | 171.00 | 176.80 | 170.70 | 26681555 | 2.89% |
| 13 Apr 2023 | 171.40 | 170.00 | 171.90 | 168.50 | 20601286 | 0.59% |
| 12 Apr 2023 | 170.40 | 171.00 | 172.15 | 169.20 | 14553551 | -0.26% |
| 11 Apr 2023 | 170.85 | 173.00 | 173.90 | 170.20 | 25897114 | 2.80% |
| 10 Apr 2023 | 166.20 | 167.50 | 168.15 | 165.35 | 15331631 | -0.42% |
| 06 Apr 2023 | 166.90 | 167.10 | 169.25 | 165.40 | 27208238 | -0.06% |
| 05 Apr 2023 | 167.00 | 169.50 | 169.70 | 165.10 | 34861706 | -1.30% |
| 03 Apr 2023 | 169.20 | 169.10 | 170.25 | 168.10 | 16659059 | 0.21% |
| 31 Mar 2023 | 168.85 | 166.25 | 169.80 | 165.90 | 28240603 | 2.68% |
| 29 Mar 2023 | 164.45 | 160.30 | 165.00 | 160.00 | 38390279 | 2.30% |
| 28 Mar 2023 | 160.75 | 161.50 | 161.80 | 158.75 | 31049605 | -0.31% |
| 27 Mar 2023 | 161.25 | 159.50 | 162.40 | 158.50 | 50783785 | 0.91% |
| 24 Mar 2023 | 159.80 | 162.50 | 163.95 | 159.15 | 18610261 | -1.78% |
| 23 Mar 2023 | 162.70 | 166.20 | 167.10 | 162.25 | 20129946 | -2.81% |
| 22 Mar 2023 | 167.40 | 163.85 | 168.25 | 163.20 | 27468538 | 2.67% |
| 21 Mar 2023 | 163.05 | 159.50 | 163.40 | 159.30 | 25702421 | 2.71% |
| 20 Mar 2023 | 158.75 | 159.70 | 159.70 | 155.70 | 26144673 | -0.81% |
| 17 Mar 2023 | 160.05 | 162.05 | 162.65 | 158.15 | 26762767 | 0.19% |
| 16 Mar 2023 | 159.75 | 158.70 | 161.45 | 155.60 | 24291234 | 0.35% |
| 15 Mar 2023 | 159.20 | 164.40 | 164.95 | 158.40 | 19255062 | -1.97% |
| 14 Mar 2023 | 162.40 | 164.00 | 164.90 | 161.00 | 22898154 | -0.92% |
| 13 Mar 2023 | 163.90 | 167.00 | 170.00 | 163.45 | 18595906 | -2.32% |
| 10 Mar 2023 | 167.80 | 170.70 | 170.70 | 166.05 | 18452431 | -2.19% |
| 09 Mar 2023 | 171.55 | 174.60 | 175.00 | 170.95 | 11038443 | -1.41% |
| 08 Mar 2023 | 174.00 | 171.00 | 174.65 | 170.75 | 14441376 | 0.52% |
| 06 Mar 2023 | 173.10 | 173.55 | 176.40 | 172.45 | 23752197 | 0.12% |
| 03 Mar 2023 | 172.90 | 168.00 | 173.75 | 168.00 | 34946790 | 5.01% |
| 02 Mar 2023 | 164.65 | 164.45 | 166.35 | 162.80 | 16266106 | 0.15% |
| 01 Mar 2023 | 164.40 | 157.90 | 164.70 | 157.60 | 25974322 | 3.40% |
| 28 Feb 2023 | 159.00 | 160.25 | 161.25 | 157.20 | 179242251 | 0.00% |
| 27 Feb 2023 | 159.00 | 154.50 | 159.40 | 153.60 | 29046654 | 2.85% |
| 24 Feb 2023 | 154.60 | 156.50 | 157.70 | 153.65 | 22601120 | -0.58% |
| 23 Feb 2023 | 155.50 | 157.60 | 158.40 | 153.15 | 28791025 | -1.02% |
| 22 Feb 2023 | 157.10 | 158.70 | 159.35 | 155.60 | 22746525 | -1.75% |
| 21 Feb 2023 | 159.90 | 164.50 | 164.50 | 159.50 | 34585035 | -2.65% |
| 20 Feb 2023 | 164.25 | 167.00 | 168.40 | 163.30 | 17285378 | -1.53% |
| 17 Feb 2023 | 166.80 | 169.00 | 169.15 | 164.55 | 19597310 | -1.94% |
| 16 Feb 2023 | 170.10 | 170.40 | 171.35 | 169.05 | 16113489 | 0.32% |
| 15 Feb 2023 | 169.55 | 168.00 | 170.00 | 167.60 | 15662905 | 0.44% |
| 14 Feb 2023 | 168.80 | 166.00 | 169.40 | 163.70 | 20137499 | 2.18% |
| 13 Feb 2023 | 165.20 | 169.50 | 170.65 | 164.10 | 22382470 | -2.42% |
| 10 Feb 2023 | 169.30 | 169.80 | 173.85 | 168.60 | 34741224 | -0.09% |
| 09 Feb 2023 | 169.45 | 168.00 | 170.95 | 164.30 | 24268013 | 0.86% |
| 08 Feb 2023 | 168.00 | 168.50 | 169.45 | 166.05 | 21655466 | -0.33% |
| 07 Feb 2023 | 168.55 | 167.90 | 170.50 | 166.55 | 26650769 | 0.39% |
| 06 Feb 2023 | 167.90 | 165.50 | 168.80 | 163.60 | 39343917 | 2.63% |
| 03 Feb 2023 | 163.60 | 157.00 | 164.35 | 151.75 | 72557245 | 6.20% |
| 02 Feb 2023 | 154.05 | 151.00 | 156.40 | 146.50 | 58831062 | -0.36% |
| 01 Feb 2023 | 154.60 | 169.50 | 169.90 | 151.10 | 70595394 | -7.89% |
| 31 Jan 2023 | 167.85 | 160.50 | 168.90 | 159.40 | 40527508 | 5.63% |
| 30 Jan 2023 | 158.90 | 158.10 | 163.80 | 153.00 | 52599629 | 1.05% |
| 27 Jan 2023 | 157.25 | 170.60 | 170.60 | 156.10 | 46482837 | -7.36% |
| 25 Jan 2023 | 169.75 | 178.40 | 178.60 | 166.35 | 42652626 | -4.61% |
| 24 Jan 2023 | 177.95 | 181.00 | 182.10 | 177.55 | 15302459 | -1.44% |
| 23 Jan 2023 | 180.55 | 180.45 | 182.10 | 179.85 | 12719955 | 0.67% |
| 20 Jan 2023 | 179.35 | 178.45 | 181.80 | 177.80 | 20620881 | 0.82% |
| 19 Jan 2023 | 177.90 | 177.95 | 178.30 | 176.00 | 10865755 | -0.20% |
| 18 Jan 2023 | 178.25 | 182.10 | 182.35 | 177.35 | 21152950 | -1.95% |
| 17 Jan 2023 | 181.80 | 185.60 | 186.75 | 179.30 | 18380191 | -2.15% |
| 16 Jan 2023 | 185.80 | 185.50 | 188.00 | 184.60 | 18924642 | 0.49% |
| 13 Jan 2023 | 184.90 | 181.80 | 185.25 | 181.25 | 15651311 | 1.76% |
| 12 Jan 2023 | 181.70 | 181.90 | 183.15 | 179.70 | 14044249 | 0.25% |
| 11 Jan 2023 | 181.25 | 181.00 | 182.30 | 177.15 | 17867902 | 0.30% |
| 10 Jan 2023 | 180.70 | 185.80 | 185.80 | 178.30 | 18392517 | -2.40% |
| 09 Jan 2023 | 185.15 | 184.30 | 187.70 | 182.40 | 15758981 | 1.04% |
| 06 Jan 2023 | 183.25 | 184.95 | 185.30 | 181.20 | 16229775 | -0.43% |
| 05 Jan 2023 | 184.05 | 183.60 | 185.50 | 181.50 | 21073286 | 0.74% |
| 04 Jan 2023 | 182.70 | 187.10 | 188.50 | 181.30 | 24902705 | -2.56% |
| 03 Jan 2023 | 187.50 | 186.50 | 189.90 | 186.30 | 19758561 | 0.67% |
| 02 Jan 2023 | 186.25 | 186.60 | 187.75 | 185.10 | 14679657 | 0.30% |
| 30 Dec 2022 | 185.70 | 186.90 | 188.40 | 184.10 | 27013708 | 0.19% |
| 29 Dec 2022 | 185.35 | 181.55 | 188.00 | 179.20 | 28566813 | 1.95% |
| 28 Dec 2022 | 181.80 | 177.95 | 184.90 | 176.50 | 30796600 | 2.36% |
| 27 Dec 2022 | 177.60 | 178.40 | 178.50 | 174.90 | 20811376 | 0.28% |
| 26 Dec 2022 | 177.10 | 169.05 | 178.20 | 167.10 | 31320528 | 4.76% |
| 23 Dec 2022 | 169.05 | 174.00 | 175.65 | 168.10 | 29192377 | -4.28% |
| 22 Dec 2022 | 176.60 | 178.45 | 180.15 | 173.65 | 24089989 | -0.54% |
| 21 Dec 2022 | 177.55 | 184.65 | 186.70 | 175.50 | 28163349 | -3.32% |
| 20 Dec 2022 | 183.65 | 181.95 | 184.75 | 179.15 | 17522529 | 0.66% |
| 19 Dec 2022 | 182.45 | 182.65 | 184.15 | 180.85 | 21588072 | 0.25% |
| 16 Dec 2022 | 182.00 | 184.30 | 184.95 | 181.00 | 25933520 | -1.38% |
| 15 Dec 2022 | 184.55 | 191.55 | 193.20 | 183.80 | 41881637 | -3.70% |
| 14 Dec 2022 | 191.65 | 194.40 | 194.85 | 191.00 | 26004525 | -0.70% |
| 13 Dec 2022 | 193.00 | 191.10 | 194.70 | 190.00 | 32717387 | 1.55% |
| 12 Dec 2022 | 190.05 | 188.50 | 190.70 | 185.65 | 35305416 | 0.77% |
| 09 Dec 2022 | 188.60 | 189.00 | 197.20 | 184.85 | 99220254 | 0.19% |
| 08 Dec 2022 | 188.25 | 177.00 | 189.40 | 176.60 | 93033779 | 6.66% |
| 07 Dec 2022 | 176.50 | 174.85 | 176.90 | 173.35 | 25334920 | 1.20% |
| 06 Dec 2022 | 174.40 | 172.85 | 176.15 | 172.35 | 39901296 | 1.42% |
| 05 Dec 2022 | 171.95 | 172.30 | 172.40 | 170.30 | 17705726 | 0.44% |
| 02 Dec 2022 | 171.20 | 171.80 | 174.25 | 170.60 | 24459293 | -0.32% |
| 01 Dec 2022 | 171.75 | 167.50 | 172.60 | 166.50 | 32085764 | 3.31% |
| 30 Nov 2022 | 166.25 | 168.45 | 168.70 | 164.45 | 17302122 | -0.92% |
| 29 Nov 2022 | 167.80 | 168.15 | 169.50 | 167.10 | 18315044 | -0.03% |
| 28 Nov 2022 | 167.85 | 168.45 | 168.85 | 166.25 | 18058295 | 0.00% |
| 25 Nov 2022 | 167.85 | 170.95 | 172.70 | 166.80 | 26429948 | -1.50% |
| 24 Nov 2022 | 170.40 | 169.15 | 171.90 | 169.00 | 25279589 | 0.92% |
| 23 Nov 2022 | 168.85 | 167.85 | 170.35 | 166.30 | 35103723 | 1.26% |
| 22 Nov 2022 | 166.75 | 162.70 | 167.35 | 161.95 | 26399821 | 3.00% |
| 21 Nov 2022 | 161.90 | 162.70 | 164.30 | 161.20 | 20237825 | -0.74% |
| 18 Nov 2022 | 163.10 | 164.10 | 165.70 | 161.70 | 22895310 | -0.37% |
| 17 Nov 2022 | 163.70 | 162.90 | 164.90 | 162.65 | 15703511 | 0.24% |
| 16 Nov 2022 | 163.30 | 164.25 | 165.10 | 162.15 | 24432791 | 0.21% |
| 15 Nov 2022 | 162.95 | 164.00 | 165.50 | 161.80 | 22971749 | -0.58% |
| 14 Nov 2022 | 163.90 | 162.25 | 165.00 | 159.90 | 23748826 | 1.33% |
| 11 Nov 2022 | 161.75 | 167.95 | 168.80 | 161.40 | 31378106 | -2.24% |
| 10 Nov 2022 | 165.45 | 166.00 | 168.15 | 163.35 | 46061789 | -0.51% |
| 09 Nov 2022 | 166.30 | 159.60 | 167.00 | 157.25 | 69954072 | 5.02% |
| 07 Nov 2022 | 158.35 | 159.00 | 161.60 | 152.00 | 144518304 | 9.55% |
| 04 Nov 2022 | 144.55 | 148.90 | 149.65 | 143.60 | 23545798 | -2.43% |
| 03 Nov 2022 | 148.15 | 145.80 | 149.90 | 145.50 | 18083411 | 0.75% |
| 02 Nov 2022 | 147.05 | 147.15 | 148.60 | 146.05 | 15335247 | -0.44% |
| 01 Nov 2022 | 147.70 | 148.40 | 151.80 | 146.60 | 24827995 | 0.00% |
| 31 Oct 2022 | 147.70 | 148.00 | 148.60 | 145.00 | 21373095 | 0.48% |
| 28 Oct 2022 | 147.00 | 150.00 | 151.20 | 146.15 | 22803412 | -1.80% |
| 27 Oct 2022 | 149.70 | 148.35 | 150.35 | 147.25 | 25452543 | 0.91% |
| 25 Oct 2022 | 148.35 | 144.30 | 151.60 | 142.50 | 42782169 | 2.70% |
| 24 Oct 2022 | 144.45 | 144.70 | 145.40 | 144.05 | 3680722 | 0.63% |
| 21 Oct 2022 | 143.55 | 141.00 | 144.90 | 140.60 | 33334153 | 2.03% |
| 20 Oct 2022 | 140.70 | 137.00 | 141.85 | 135.70 | 29793676 | 2.10% |
| 19 Oct 2022 | 137.80 | 140.70 | 141.00 | 137.20 | 20570748 | -2.03% |
| 18 Oct 2022 | 140.65 | 137.50 | 141.75 | 136.75 | 34071231 | 3.31% |
| 17 Oct 2022 | 136.15 | 130.55 | 136.75 | 129.60 | 29422436 | 4.37% |
| 14 Oct 2022 | 130.45 | 133.00 | 134.20 | 130.00 | 15403899 | 0.35% |
| 13 Oct 2022 | 130.00 | 132.00 | 132.80 | 129.20 | 14625936 | -2.22% |
| 12 Oct 2022 | 132.95 | 130.20 | 133.30 | 129.50 | 17414129 | 2.58% |
| 11 Oct 2022 | 129.60 | 132.65 | 133.15 | 129.10 | 14200008 | -1.97% |
| 10 Oct 2022 | 132.20 | 132.45 | 134.45 | 131.60 | 21143008 | -2.29% |
| 07 Oct 2022 | 135.30 | 134.25 | 135.80 | 130.50 | 23951985 | 0.30% |
| 06 Oct 2022 | 134.90 | 135.00 | 135.90 | 134.10 | 16669962 | 0.82% |
| 04 Oct 2022 | 133.80 | 131.25 | 134.20 | 130.50 | 20696678 | 4.49% |
| 03 Oct 2022 | 128.05 | 131.90 | 133.75 | 126.90 | 20511123 | -3.29% |
| 30 Sep 2022 | 132.40 | 127.60 | 133.65 | 126.35 | 32119561 | 3.88% |
| 29 Sep 2022 | 127.45 | 128.80 | 130.20 | 125.00 | 26109674 | 0.79% |
| 28 Sep 2022 | 126.45 | 126.45 | 128.25 | 124.00 | 24312345 | -1.02% |
| 27 Sep 2022 | 127.75 | 129.45 | 131.45 | 126.50 | 26721004 | -0.31% |
| 26 Sep 2022 | 128.15 | 130.00 | 130.45 | 124.50 | 37331411 | -3.28% |
| 23 Sep 2022 | 132.50 | 138.40 | 139.00 | 131.70 | 41820198 | -4.30% |
| 22 Sep 2022 | 138.45 | 140.80 | 141.70 | 135.75 | 34947454 | -2.05% |
| 21 Sep 2022 | 141.35 | 141.60 | 143.25 | 140.00 | 20073329 | -0.18% |
| 20 Sep 2022 | 141.60 | 142.90 | 143.30 | 141.30 | 13983845 | 0.39% |
| 19 Sep 2022 | 141.05 | 136.80 | 143.45 | 136.35 | 30261992 | 2.77% |
| 16 Sep 2022 | 137.25 | 139.50 | 141.05 | 134.70 | 23988729 | -2.00% |
| 15 Sep 2022 | 140.05 | 141.80 | 141.80 | 138.95 | 15780850 | -0.28% |
| 14 Sep 2022 | 140.45 | 136.00 | 141.85 | 135.50 | 20471796 | 1.30% |
| 13 Sep 2022 | 138.65 | 139.50 | 139.75 | 138.35 | 9812372 | -0.14% |
| 12 Sep 2022 | 138.85 | 139.00 | 139.90 | 138.40 | 12457738 | 0.58% |
| 09 Sep 2022 | 138.05 | 139.50 | 141.70 | 137.65 | 27775278 | -0.22% |
| 08 Sep 2022 | 138.35 | 135.35 | 139.85 | 135.00 | 36381561 | 3.09% |
| 07 Sep 2022 | 134.20 | 133.40 | 134.60 | 132.65 | 13349849 | 0.56% |
| 06 Sep 2022 | 133.45 | 134.55 | 135.50 | 132.10 | 21626208 | -0.30% |
| 05 Sep 2022 | 133.85 | 131.25 | 134.80 | 131.25 | 17447942 | 2.06% |
| 02 Sep 2022 | 131.15 | 134.65 | 134.70 | 130.75 | 18175077 | -1.72% |
| 01 Sep 2022 | 133.45 | 129.55 | 133.85 | 129.55 | 30532175 | 1.99% |
| 30 Aug 2022 | 130.85 | 127.35 | 131.30 | 127.35 | 27509622 | 3.60% |
| 29 Aug 2022 | 126.30 | 124.05 | 126.90 | 122.15 | 25846031 | -1.56% |
| 26 Aug 2022 | 128.30 | 126.50 | 129.55 | 126.30 | 28327799 | 1.91% |
| 25 Aug 2022 | 125.90 | 124.10 | 128.00 | 124.05 | 39474725 | 1.90% |
| 24 Aug 2022 | 123.55 | 123.00 | 124.60 | 121.05 | 29911175 | 0.08% |
| 23 Aug 2022 | 123.45 | 117.00 | 123.95 | 117.00 | 28448397 | 4.40% |
| 22 Aug 2022 | 118.25 | 120.00 | 120.00 | 117.65 | 20822630 | -1.74% |
| 19 Aug 2022 | 120.35 | 124.20 | 124.50 | 119.55 | 28211583 | -2.87% |
| 18 Aug 2022 | 123.90 | 125.65 | 127.00 | 123.05 | 26352284 | -2.13% |
| 17 Aug 2022 | 126.60 | 122.25 | 127.00 | 121.35 | 35845276 | 4.15% |
| 16 Aug 2022 | 121.55 | 124.00 | 125.25 | 121.05 | 23764633 | -1.30% |
| 12 Aug 2022 | 123.15 | 123.00 | 124.10 | 122.30 | 19478756 | -0.04% |
| 11 Aug 2022 | 123.20 | 119.75 | 124.35 | 119.60 | 35838299 | 3.83% |
| 10 Aug 2022 | 118.65 | 118.25 | 119.70 | 117.75 | 14205845 | 0.34% |
| 08 Aug 2022 | 118.25 | 117.90 | 119.70 | 116.50 | 14890797 | 0.30% |
| 05 Aug 2022 | 117.90 | 119.10 | 120.50 | 117.55 | 33906201 | -0.59% |
| 04 Aug 2022 | 118.60 | 121.45 | 122.30 | 116.10 | 32572271 | -2.02% |
| 03 Aug 2022 | 121.05 | 121.50 | 122.40 | 119.15 | 23838755 | -0.57% |
| 02 Aug 2022 | 121.75 | 116.30 | 123.55 | 115.95 | 70155980 | 4.69% |
| 01 Aug 2022 | 116.30 | 117.50 | 118.50 | 113.35 | 41880847 | 0.04% |
| 29 Jul 2022 | 116.25 | 118.45 | 119.75 | 115.60 | 25401430 | -0.77% |
| 28 Jul 2022 | 117.15 | 118.90 | 119.85 | 116.50 | 26055143 | -0.93% |
| 27 Jul 2022 | 118.25 | 116.75 | 118.75 | 116.00 | 18506988 | 1.50% |
| 26 Jul 2022 | 116.50 | 116.00 | 116.90 | 114.60 | 28833389 | 1.13% |
| 25 Jul 2022 | 115.20 | 115.70 | 116.70 | 114.25 | 20171737 | -0.78% |
| 22 Jul 2022 | 116.10 | 114.80 | 116.45 | 113.65 | 32483787 | 1.89% |
| 21 Jul 2022 | 113.95 | 111.45 | 114.30 | 111.15 | 21547010 | 1.70% |
| 20 Jul 2022 | 112.05 | 113.70 | 114.40 | 111.25 | 25996979 | -0.58% |
| 19 Jul 2022 | 112.70 | 107.60 | 113.00 | 107.05 | 41577121 | 4.35% |
| 18 Jul 2022 | 108.00 | 105.10 | 108.30 | 104.25 | 22589938 | 3.80% |
| 15 Jul 2022 | 104.05 | 106.00 | 106.40 | 103.30 | 15017788 | -1.09% |
| 14 Jul 2022 | 105.20 | 108.00 | 108.00 | 103.70 | 33537636 | -3.00% |
| 13 Jul 2022 | 108.45 | 109.50 | 110.50 | 108.15 | 15508962 | -0.73% |
| 12 Jul 2022 | 109.25 | 108.80 | 110.50 | 108.10 | 29735635 | -0.27% |
| 11 Jul 2022 | 109.55 | 104.90 | 109.95 | 104.40 | 34213586 | 3.74% |
| 08 Jul 2022 | 105.60 | 105.85 | 106.30 | 103.95 | 19420027 | 0.57% |
| 07 Jul 2022 | 105.00 | 100.70 | 105.80 | 100.50 | 65399001 | 5.58% |
| 06 Jul 2022 | 99.45 | 99.05 | 100.70 | 98.70 | 24812084 | 0.81% |
| 05 Jul 2022 | 98.65 | 98.60 | 100.75 | 98.45 | 19396972 | 0.20% |
| 04 Jul 2022 | 98.45 | 97.00 | 99.95 | 96.95 | 23659060 | 1.55% |
| 01 Jul 2022 | 96.95 | 97.60 | 97.80 | 95.60 | 32287305 | -0.46% |
| 30 Jun 2022 | 97.40 | 100.95 | 102.30 | 97.05 | 24612161 | -3.71% |
| 29 Jun 2022 | 101.15 | 100.30 | 101.80 | 99.70 | 16413604 | -0.39% |
| 28 Jun 2022 | 101.55 | 99.45 | 101.80 | 99.45 | 16394684 | 1.55% |
| 27 Jun 2022 | 100.00 | 101.10 | 101.75 | 99.60 | 14457696 | 0.05% |
| 24 Jun 2022 | 99.95 | 97.30 | 100.35 | 96.85 | 38285373 | 3.63% |
| 23 Jun 2022 | 96.45 | 95.20 | 97.85 | 94.40 | 27634072 | 1.05% |
| 22 Jun 2022 | 95.45 | 95.60 | 96.60 | 94.20 | 19542639 | -0.62% |
| 21 Jun 2022 | 96.05 | 92.10 | 97.35 | 91.75 | 28648481 | 5.38% |
| 20 Jun 2022 | 91.15 | 95.60 | 96.00 | 89.85 | 21703028 | -4.10% |
| 17 Jun 2022 | 95.05 | 95.90 | 96.90 | 94.10 | 21919900 | -2.51% |
| 16 Jun 2022 | 97.50 | 101.60 | 102.15 | 97.05 | 24322328 | -2.60% |
| 15 Jun 2022 | 100.10 | 101.00 | 102.10 | 99.40 | 15884977 | -0.45% |
| 14 Jun 2022 | 100.55 | 99.10 | 102.15 | 99.10 | 18606407 | 0.60% |
| 13 Jun 2022 | 99.95 | 102.20 | 102.95 | 98.50 | 22147285 | -4.90% |
| 10 Jun 2022 | 105.10 | 103.00 | 105.45 | 102.90 | 15753322 | 0.05% |
| 09 Jun 2022 | 105.05 | 103.20 | 105.35 | 102.45 | 25588925 | 1.45% |
| 08 Jun 2022 | 103.55 | 102.40 | 105.35 | 101.40 | 31448826 | 1.62% |
| 07 Jun 2022 | 101.90 | 101.40 | 103.25 | 100.90 | 17522351 | -0.15% |
| 06 Jun 2022 | 102.05 | 102.00 | 102.45 | 99.20 | 18544374 | -0.10% |
| 03 Jun 2022 | 102.15 | 104.70 | 105.10 | 102.00 | 16672450 | -1.45% |
| 02 Jun 2022 | 103.65 | 102.00 | 105.85 | 102.00 | 44232880 | 1.77% |
| 01 Jun 2022 | 101.85 | 101.00 | 102.50 | 100.00 | 20994336 | 1.60% |
| 31 May 2022 | 100.25 | 101.35 | 102.45 | 99.70 | 17234246 | -1.28% |
| 30 May 2022 | 101.55 | 99.80 | 102.00 | 99.65 | 25342786 | 2.94% |
| 27 May 2022 | 98.65 | 99.30 | 99.85 | 98.15 | 22370919 | 0.31% |
| 26 May 2022 | 98.35 | 94.90 | 99.00 | 92.55 | 36341295 | 4.74% |
| 25 May 2022 | 93.90 | 96.25 | 97.60 | 93.00 | 30311221 | -1.98% |
| 24 May 2022 | 95.80 | 97.25 | 98.35 | 95.25 | 20019543 | -1.39% |
| 23 May 2022 | 97.15 | 99.95 | 101.00 | 96.85 | 18586212 | -2.31% |
| 20 May 2022 | 99.45 | 98.20 | 99.95 | 98.00 | 17897990 | 3.27% |
| 19 May 2022 | 96.30 | 97.50 | 97.90 | 95.25 | 18567831 | -3.17% |
| 18 May 2022 | 99.45 | 102.15 | 102.70 | 99.10 | 20090443 | -2.64% |
| 17 May 2022 | 102.15 | 100.75 | 102.85 | 99.50 | 27647316 | 2.30% |
| 16 May 2022 | 99.85 | 96.00 | 100.45 | 94.50 | 38507596 | 5.11% |
| 13 May 2022 | 95.00 | 98.00 | 99.30 | 94.00 | 31856215 | -1.09% |
| 12 May 2022 | 96.05 | 100.00 | 100.30 | 95.40 | 24799413 | -5.14% |
| 11 May 2022 | 101.25 | 102.00 | 102.30 | 97.20 | 26776508 | 0.25% |
| 10 May 2022 | 101.00 | 103.00 | 105.10 | 100.20 | 16040305 | -2.18% |
| 09 May 2022 | 103.25 | 103.95 | 104.85 | 101.60 | 19017700 | -1.62% |
| 06 May 2022 | 104.95 | 104.20 | 105.80 | 102.00 | 25132051 | -0.85% |
| 05 May 2022 | 105.85 | 109.70 | 110.50 | 105.40 | 26515557 | -2.13% |
| 04 May 2022 | 108.15 | 113.80 | 115.25 | 107.55 | 31618133 | -4.08% |
| 02 May 2022 | 112.75 | 111.40 | 113.25 | 110.85 | 14526547 | -0.13% |
| 29 Apr 2022 | 112.90 | 116.60 | 117.35 | 112.30 | 18089520 | -2.42% |
| 28 Apr 2022 | 115.70 | 116.75 | 116.80 | 114.75 | 20065882 | -0.34% |
| 27 Apr 2022 | 116.10 | 114.00 | 116.55 | 112.80 | 21756038 | 0.52% |
| 26 Apr 2022 | 115.50 | 112.90 | 115.90 | 112.55 | 28059744 | 3.91% |
| 25 Apr 2022 | 111.15 | 110.35 | 112.50 | 109.05 | 24586074 | -0.27% |
| 22 Apr 2022 | 111.45 | 112.95 | 113.95 | 111.20 | 17387240 | -2.15% |
| 21 Apr 2022 | 113.90 | 113.55 | 114.50 | 113.00 | 19921166 | 1.15% |
| 20 Apr 2022 | 112.60 | 113.75 | 114.50 | 111.40 | 21822195 | -0.40% |
| 19 Apr 2022 | 113.05 | 115.00 | 116.70 | 111.60 | 29839721 | -0.75% |
| 18 Apr 2022 | 113.90 | 118.70 | 118.70 | 113.25 | 41375448 | -4.65% |
| 13 Apr 2022 | 119.45 | 120.85 | 121.45 | 119.10 | 18304816 | -0.58% |
| 12 Apr 2022 | 120.15 | 119.90 | 120.90 | 117.10 | 23810157 | -0.12% |
| 11 Apr 2022 | 120.30 | 120.75 | 122.70 | 119.60 | 17762107 | 0.00% |
| 08 Apr 2022 | 120.30 | 119.80 | 120.85 | 117.95 | 27463874 | 0.92% |
| 07 Apr 2022 | 119.20 | 119.85 | 122.60 | 117.95 | 44284867 | -0.58% |
| 06 Apr 2022 | 119.90 | 115.65 | 120.95 | 115.15 | 36964790 | 3.36% |
| 05 Apr 2022 | 116.00 | 116.40 | 117.85 | 114.50 | 28093579 | -0.09% |
| 04 Apr 2022 | 116.10 | 116.20 | 117.00 | 115.20 | 29356607 | 0.09% |
| 01 Apr 2022 | 116.00 | 111.60 | 116.40 | 111.35 | 30941452 | 3.94% |
| 31 Mar 2022 | 111.60 | 112.90 | 113.40 | 111.05 | 28030563 | -2.11% |
| 30 Mar 2022 | 114.00 | 112.75 | 114.95 | 112.05 | 100828273 | 2.20% |
| 29 Mar 2022 | 111.55 | 112.50 | 113.10 | 110.70 | 32359109 | -0.36% |
| 28 Mar 2022 | 111.95 | 108.95 | 112.35 | 107.30 | 46409385 | 3.18% |
| 25 Mar 2022 | 108.50 | 106.75 | 109.00 | 106.30 | 40572355 | 2.21% |
| 24 Mar 2022 | 106.15 | 105.45 | 108.00 | 105.05 | 26545928 | -0.09% |
| 23 Mar 2022 | 106.25 | 107.25 | 109.15 | 105.90 | 27104882 | -0.51% |
| 22 Mar 2022 | 106.80 | 106.20 | 107.45 | 103.50 | 32477182 | 0.28% |
| 21 Mar 2022 | 106.50 | 107.90 | 108.35 | 105.75 | 24879006 | -1.34% |
| 17 Mar 2022 | 107.95 | 109.75 | 109.80 | 107.45 | 32425892 | 0.23% |
| 16 Mar 2022 | 107.70 | 107.50 | 108.70 | 106.95 | 27985666 | 1.70% |
| 15 Mar 2022 | 105.90 | 107.40 | 108.90 | 105.25 | 46827034 | -0.94% |
| 14 Mar 2022 | 106.90 | 104.95 | 107.50 | 103.55 | 45750608 | 2.39% |
| 11 Mar 2022 | 104.40 | 101.80 | 104.70 | 100.95 | 40767554 | 2.50% |
| 10 Mar 2022 | 101.85 | 102.20 | 105.45 | 101.20 | 71291981 | 3.03% |
| 09 Mar 2022 | 98.85 | 98.00 | 99.20 | 96.70 | 51266334 | 1.44% |
| 08 Mar 2022 | 97.45 | 93.70 | 98.55 | 92.20 | 72203819 | 5.01% |
| 07 Mar 2022 | 92.80 | 98.10 | 100.50 | 91.00 | 84678404 | -7.71% |
| 04 Mar 2022 | 100.55 | 100.55 | 103.15 | 100.05 | 47496069 | -2.00% |
| 03 Mar 2022 | 102.60 | 104.50 | 105.30 | 102.15 | 41511333 | -0.48% |
| 02 Mar 2022 | 103.10 | 105.95 | 106.40 | 101.75 | 47475131 | -3.24% |
| 28 Feb 2022 | 106.55 | 104.50 | 108.00 | 104.10 | 41283452 | -0.23% |
| 25 Feb 2022 | 106.80 | 104.00 | 108.65 | 103.05 | 61465709 | 6.27% |
| 24 Feb 2022 | 100.50 | 102.80 | 105.60 | 100.10 | 70341673 | -6.73% |
| 23 Feb 2022 | 107.75 | 105.00 | 108.95 | 104.85 | 62092144 | 2.77% |
| 22 Feb 2022 | 104.85 | 101.20 | 105.80 | 99.05 | 51955994 | 1.06% |
| 21 Feb 2022 | 103.75 | 105.35 | 106.10 | 102.80 | 40170256 | -1.52% |
| 18 Feb 2022 | 105.35 | 105.30 | 107.70 | 105.00 | 31422298 | -0.33% |
| 17 Feb 2022 | 105.70 | 108.10 | 108.30 | 105.40 | 29911159 | -1.21% |
| 16 Feb 2022 | 107.00 | 111.05 | 111.25 | 106.65 | 45599684 | -2.86% |
| 15 Feb 2022 | 110.15 | 106.60 | 110.50 | 104.05 | 61851795 | 3.82% |
| 14 Feb 2022 | 106.10 | 109.00 | 110.40 | 105.25 | 50506830 | -6.56% |
| 11 Feb 2022 | 113.55 | 113.70 | 115.45 | 112.50 | 33757340 | -1.00% |
| 10 Feb 2022 | 114.70 | 115.40 | 116.40 | 113.60 | 40178477 | -0.13% |
| 09 Feb 2022 | 114.85 | 118.50 | 118.80 | 114.50 | 61784484 | -2.63% |
| 08 Feb 2022 | 117.95 | 114.00 | 118.30 | 111.50 | 115380004 | 4.43% |
| 07 Feb 2022 | 112.95 | 108.80 | 117.20 | 108.25 | 177298544 | 6.01% |
| 04 Feb 2022 | 106.55 | 109.80 | 111.35 | 106.15 | 45581685 | -2.74% |
| 03 Feb 2022 | 109.55 | 109.10 | 111.90 | 108.50 | 54520992 | 0.14% |
| 02 Feb 2022 | 109.40 | 106.85 | 110.20 | 106.20 | 47769665 | 3.06% |
| 01 Feb 2022 | 106.15 | 108.60 | 109.30 | 102.40 | 86624214 | -1.30% |
| 31 Jan 2022 | 107.55 | 103.95 | 108.40 | 103.05 | 61044762 | 4.11% |
| 28 Jan 2022 | 103.30 | 104.45 | 106.50 | 102.75 | 56977661 | -0.19% |
| 27 Jan 2022 | 103.50 | 97.00 | 104.00 | 96.10 | 94518500 | 5.08% |
| 25 Jan 2022 | 98.50 | 92.00 | 99.70 | 91.55 | 65620823 | 6.37% |
| 24 Jan 2022 | 92.60 | 92.30 | 93.60 | 90.70 | 56181631 | -0.11% |
| 21 Jan 2022 | 92.70 | 95.60 | 95.70 | 91.55 | 39203300 | -4.14% |
| 20 Jan 2022 | 96.70 | 95.95 | 97.50 | 95.55 | 37096905 | 0.89% |
| 19 Jan 2022 | 95.85 | 92.25 | 96.35 | 91.50 | 35333475 | 3.90% |
| 18 Jan 2022 | 92.25 | 93.85 | 95.90 | 91.70 | 36750278 | -1.60% |
| 17 Jan 2022 | 93.75 | 93.15 | 94.70 | 93.15 | 14506863 | 0.16% |
| 14 Jan 2022 | 93.60 | 93.10 | 94.60 | 92.95 | 17230925 | -0.32% |
| 13 Jan 2022 | 93.90 | 92.60 | 94.65 | 92.20 | 25289041 | 1.24% |
| 12 Jan 2022 | 92.75 | 92.60 | 93.50 | 92.10 | 23947845 | 0.60% |
| 11 Jan 2022 | 92.20 | 92.20 | 92.95 | 91.30 | 27427262 | 0.05% |
| 10 Jan 2022 | 92.15 | 88.10 | 92.45 | 87.70 | 42535778 | 5.19% |
| 07 Jan 2022 | 87.60 | 87.10 | 88.55 | 86.50 | 39877581 | 1.15% |
| 06 Jan 2022 | 86.60 | 83.45 | 87.30 | 83.25 | 34206729 | 2.00% |
| 05 Jan 2022 | 84.90 | 83.80 | 85.85 | 83.45 | 33925654 | 1.19% |
| 04 Jan 2022 | 83.90 | 84.10 | 84.65 | 83.10 | 24456776 | 0.12% |
| 03 Jan 2022 | 83.80 | 81.60 | 84.10 | 81.60 | 21177306 | 2.26% |
| 31 Dec 2021 | 81.95 | 80.10 | 82.30 | 80.10 | 22468020 | 2.25% |
| 30 Dec 2021 | 80.15 | 80.55 | 80.60 | 79.60 | 20421280 | -0.99% |
| 29 Dec 2021 | 80.95 | 80.50 | 81.40 | 80.40 | 19184063 | 0.06% |
| 28 Dec 2021 | 80.90 | 81.00 | 81.20 | 80.10 | 20504216 | 1.31% |
| 27 Dec 2021 | 79.85 | 78.50 | 80.10 | 77.05 | 26525913 | 0.50% |
| 24 Dec 2021 | 79.45 | 81.40 | 81.65 | 78.85 | 23406108 | -2.16% |
| 23 Dec 2021 | 81.20 | 80.80 | 82.00 | 80.20 | 23073036 | 1.69% |
| 22 Dec 2021 | 79.85 | 79.50 | 81.85 | 78.70 | 39202046 | 1.14% |
| 21 Dec 2021 | 78.95 | 80.80 | 82.25 | 78.55 | 27610330 | -1.50% |
| 20 Dec 2021 | 80.15 | 83.70 | 83.75 | 79.10 | 34196245 | -5.59% |
| 17 Dec 2021 | 84.90 | 88.40 | 88.60 | 84.65 | 29601923 | -4.23% |
| 16 Dec 2021 | 88.65 | 91.00 | 91.70 | 88.00 | 18541507 | -1.77% |
| 15 Dec 2021 | 90.25 | 91.90 | 93.05 | 89.95 | 19024060 | -2.27% |
| 14 Dec 2021 | 92.35 | 92.30 | 93.05 | 91.00 | 16368468 | -0.86% |
| 13 Dec 2021 | 93.15 | 95.00 | 95.30 | 92.85 | 22565314 | -1.11% |
| 10 Dec 2021 | 94.20 | 92.20 | 94.70 | 91.15 | 33983368 | 2.11% |
| 09 Dec 2021 | 92.25 | 92.35 | 92.90 | 91.00 | 21178261 | 0.16% |
| 08 Dec 2021 | 92.10 | 90.25 | 92.30 | 89.85 | 29858717 | 2.85% |
| 07 Dec 2021 | 89.55 | 88.45 | 90.00 | 87.80 | 21988255 | 2.87% |
| 06 Dec 2021 | 87.05 | 89.20 | 89.95 | 86.75 | 24712723 | -1.75% |
| 03 Dec 2021 | 88.60 | 87.80 | 90.60 | 87.55 | 28211821 | 0.57% |
| 02 Dec 2021 | 88.10 | 87.10 | 88.40 | 86.45 | 21585217 | 0.63% |
| 01 Dec 2021 | 87.55 | 86.60 | 87.95 | 85.70 | 30727942 | 2.10% |
| 30 Nov 2021 | 85.75 | 86.45 | 88.75 | 85.20 | 30142735 | -0.58% |
| 29 Nov 2021 | 86.25 | 88.10 | 88.60 | 85.05 | 33701300 | -2.93% |
| 26 Nov 2021 | 88.85 | 92.00 | 92.00 | 88.00 | 51003702 | -4.51% |
| 25 Nov 2021 | 93.05 | 93.25 | 93.60 | 92.05 | 31171968 | -0.32% |
| 24 Nov 2021 | 93.35 | 93.75 | 95.25 | 92.80 | 30226185 | -0.05% |
| 23 Nov 2021 | 93.40 | 90.00 | 93.80 | 89.40 | 39536347 | 2.81% |
| 22 Nov 2021 | 90.85 | 96.50 | 96.90 | 89.45 | 48614287 | -5.61% |
| 18 Nov 2021 | 96.25 | 97.90 | 98.70 | 95.65 | 33211505 | -1.33% |
| 17 Nov 2021 | 97.55 | 96.00 | 98.85 | 95.50 | 36609592 | 0.83% |
| 16 Nov 2021 | 96.75 | 99.00 | 99.95 | 96.05 | 29306507 | -2.17% |
| 15 Nov 2021 | 98.90 | 102.00 | 102.45 | 98.00 | 25227908 | -2.42% |
| 12 Nov 2021 | 101.35 | 102.25 | 102.75 | 99.80 | 25655521 | 0.05% |
| 11 Nov 2021 | 101.30 | 102.30 | 103.10 | 100.25 | 52639047 | 0.60% |
| 10 Nov 2021 | 100.70 | 105.30 | 108.00 | 99.25 | 113046964 | -5.31% |
| 09 Nov 2021 | 106.35 | 106.20 | 107.20 | 104.70 | 53688615 | 0.66% |
| 08 Nov 2021 | 105.65 | 103.00 | 106.40 | 101.45 | 66190588 | 2.97% |
| 04 Nov 2021 | 102.60 | 102.35 | 103.25 | 102.00 | 10830881 | 1.68% |
| 03 Nov 2021 | 100.90 | 102.70 | 104.35 | 100.20 | 69238647 | -1.37% |
| 02 Nov 2021 | 102.30 | 98.95 | 102.80 | 98.80 | 61862153 | 3.28% |
| 01 Nov 2021 | 99.05 | 98.40 | 99.40 | 97.25 | 30772894 | 1.59% |
| 29 Oct 2021 | 97.50 | 96.90 | 101.15 | 93.00 | 76217130 | -0.31% |
| 28 Oct 2021 | 97.80 | 100.20 | 101.45 | 97.40 | 62486211 | -4.68% |
| 27 Oct 2021 | 102.60 | 100.90 | 103.75 | 98.90 | 70719485 | 2.70% |
| 26 Oct 2021 | 99.90 | 96.90 | 103.40 | 96.50 | 148211296 | 3.52% |
| 25 Oct 2021 | 96.50 | 95.50 | 100.20 | 94.10 | 142700372 | 2.06% |
| 22 Oct 2021 | 94.55 | 96.20 | 97.40 | 93.80 | 82861993 | -0.94% |
| 21 Oct 2021 | 95.45 | 93.35 | 95.90 | 91.40 | 130557379 | 3.52% |
| 20 Oct 2021 | 92.20 | 89.10 | 93.10 | 86.90 | 76835176 | 3.19% |
| 19 Oct 2021 | 89.35 | 94.50 | 94.90 | 88.55 | 80356848 | -3.98% |
| 18 Oct 2021 | 93.05 | 90.50 | 93.50 | 89.25 | 109088221 | 4.85% |
| 14 Oct 2021 | 88.75 | 88.25 | 89.35 | 88.10 | 35030330 | 1.02% |
| 13 Oct 2021 | 87.85 | 88.95 | 89.15 | 87.55 | 37149033 | -0.28% |
| 12 Oct 2021 | 88.10 | 87.45 | 88.75 | 86.30 | 50251340 | 0.69% |
| 11 Oct 2021 | 87.50 | 89.70 | 90.20 | 87.10 | 73810234 | -0.68% |
| 08 Oct 2021 | 88.10 | 84.75 | 88.90 | 83.35 | 81657382 | 4.88% |
| 07 Oct 2021 | 84.00 | 83.40 | 84.85 | 83.10 | 25229829 | 2.07% |
| 06 Oct 2021 | 82.30 | 83.70 | 85.80 | 82.00 | 37820587 | -1.26% |
| 05 Oct 2021 | 83.35 | 83.95 | 84.90 | 82.65 | 27059658 | -1.19% |
| 04 Oct 2021 | 84.35 | 82.95 | 84.70 | 82.75 | 37506487 | 2.30% |
| 01 Oct 2021 | 82.45 | 81.45 | 83.50 | 80.00 | 39414564 | 0.86% |
| 30 Sep 2021 | 81.75 | 81.65 | 83.70 | 81.25 | 37128256 | 0.06% |
| 29 Sep 2021 | 81.70 | 78.95 | 82.00 | 78.15 | 53912004 | 2.83% |
| 28 Sep 2021 | 79.45 | 78.40 | 79.70 | 78.20 | 22838831 | 1.86% |
| 27 Sep 2021 | 78.00 | 78.15 | 79.60 | 77.80 | 25777269 | 0.19% |
| 24 Sep 2021 | 77.85 | 80.05 | 80.20 | 77.70 | 23102595 | -2.26% |
| 23 Sep 2021 | 79.65 | 80.20 | 81.10 | 79.45 | 20391244 | -0.06% |
| 22 Sep 2021 | 79.70 | 79.10 | 80.15 | 78.55 | 20402969 | 1.34% |
| 21 Sep 2021 | 78.65 | 78.50 | 79.10 | 76.90 | 24543270 | 0.51% |
| 20 Sep 2021 | 78.25 | 81.40 | 82.15 | 78.00 | 30466537 | -4.92% |
| 17 Sep 2021 | 82.30 | 86.55 | 86.65 | 81.25 | 63908701 | -4.19% |
| 16 Sep 2021 | 85.90 | 81.25 | 86.55 | 80.40 | 83100665 | 5.66% |
| 15 Sep 2021 | 81.30 | 78.65 | 81.85 | 78.45 | 38935049 | 3.37% |
| 14 Sep 2021 | 78.65 | 78.70 | 79.05 | 78.10 | 12162777 | 0.51% |
| 13 Sep 2021 | 78.25 | 78.75 | 79.00 | 78.00 | 10280673 | -1.14% |
| 09 Sep 2021 | 79.15 | 79.30 | 79.75 | 78.75 | 11453820 | -0.25% |
| 08 Sep 2021 | 79.35 | 78.00 | 80.50 | 77.65 | 28788968 | 1.60% |
| 07 Sep 2021 | 78.10 | 79.00 | 79.25 | 76.70 | 16964984 | -1.01% |
| 06 Sep 2021 | 78.90 | 79.60 | 80.20 | 78.70 | 14905577 | -0.38% |
| 03 Sep 2021 | 79.20 | 78.55 | 80.30 | 78.25 | 24039114 | 1.02% |
| 02 Sep 2021 | 78.40 | 78.70 | 78.95 | 77.80 | 23249453 | 0.06% |
| 01 Sep 2021 | 78.35 | 77.20 | 78.80 | 76.80 | 19437409 | 1.29% |
| 31 Aug 2021 | 77.35 | 76.80 | 78.45 | 76.00 | 26501208 | 0.52% |
| 30 Aug 2021 | 76.95 | 74.95 | 77.15 | 74.75 | 21909937 | 3.22% |
| 27 Aug 2021 | 74.55 | 74.00 | 75.15 | 73.25 | 18449906 | 0.61% |
| 26 Aug 2021 | 74.10 | 75.10 | 75.65 | 73.95 | 16730240 | -1.33% |
| 25 Aug 2021 | 75.10 | 75.90 | 76.50 | 74.90 | 22570604 | -0.53% |
| 24 Aug 2021 | 75.50 | 73.35 | 75.65 | 73.00 | 25626609 | 3.14% |
| 23 Aug 2021 | 73.20 | 75.30 | 75.40 | 72.50 | 31136268 | -1.28% |
| 20 Aug 2021 | 74.15 | 77.30 | 78.25 | 73.60 | 37053960 | -5.84% |
| 18 Aug 2021 | 78.75 | 78.30 | 79.60 | 77.60 | 29876996 | 0.90% |
| 17 Aug 2021 | 78.05 | 79.30 | 79.70 | 76.85 | 26249389 | -1.82% |
| 16 Aug 2021 | 79.50 | 80.85 | 81.75 | 79.15 | 19778854 | -1.79% |
| 13 Aug 2021 | 80.95 | 81.50 | 81.90 | 79.80 | 16845526 | -0.74% |
| 12 Aug 2021 | 81.55 | 80.75 | 82.00 | 80.10 | 26238192 | 1.12% |
| 11 Aug 2021 | 80.65 | 78.50 | 81.10 | 77.50 | 40957244 | 3.27% |
| 10 Aug 2021 | 78.10 | 82.00 | 83.05 | 77.55 | 49698860 | -3.76% |
| 09 Aug 2021 | 81.15 | 85.25 | 85.40 | 80.60 | 56479849 | -2.70% |
| 06 Aug 2021 | 83.40 | 82.35 | 84.60 | 82.15 | 48295324 | 1.15% |
| 05 Aug 2021 | 82.45 | 83.70 | 83.70 | 80.80 | 47819469 | -1.26% |
| 04 Aug 2021 | 83.50 | 83.15 | 83.90 | 80.85 | 65116528 | 1.03% |
| 03 Aug 2021 | 82.65 | 80.90 | 83.00 | 80.55 | 38355785 | 2.35% |
| 02 Aug 2021 | 80.75 | 80.95 | 81.75 | 80.30 | 17536889 | 0.56% |
| 30 Jul 2021 | 80.30 | 80.60 | 81.50 | 79.80 | 23749505 | -0.37% |
| 29 Jul 2021 | 80.60 | 78.45 | 81.15 | 77.60 | 33487296 | 3.27% |
| 28 Jul 2021 | 78.05 | 80.00 | 80.15 | 76.90 | 30360309 | -2.44% |
| 27 Jul 2021 | 80.00 | 79.90 | 81.10 | 79.25 | 25418706 | 0.31% |
| 26 Jul 2021 | 79.75 | 79.80 | 80.20 | 79.00 | 21809569 | -0.13% |
| 23 Jul 2021 | 79.85 | 80.10 | 80.60 | 79.00 | 23717707 | -0.44% |
| 22 Jul 2021 | 80.20 | 80.00 | 81.35 | 79.70 | 25556770 | 1.65% |
| 20 Jul 2021 | 78.90 | 80.00 | 80.50 | 78.40 | 27131176 | -1.56% |
| 19 Jul 2021 | 80.15 | 81.40 | 81.60 | 79.60 | 28260629 | -1.90% |
| 16 Jul 2021 | 81.70 | 84.00 | 84.10 | 81.40 | 48457529 | -2.39% |
| 15 Jul 2021 | 83.70 | 84.45 | 84.85 | 83.40 | 30304299 | -0.65% |
| 14 Jul 2021 | 84.25 | 84.50 | 85.15 | 84.05 | 34885927 | -0.53% |
| 13 Jul 2021 | 84.70 | 84.30 | 84.90 | 83.95 | 24138879 | 1.68% |
| 12 Jul 2021 | 83.30 | 84.40 | 84.65 | 83.00 | 24224250 | -0.42% |
| 09 Jul 2021 | 83.65 | 83.55 | 84.15 | 82.40 | 31246359 | 0.18% |
| 08 Jul 2021 | 83.50 | 86.00 | 87.00 | 82.80 | 45235131 | -2.96% |
| 07 Jul 2021 | 86.05 | 85.25 | 86.30 | 84.65 | 23304711 | 0.64% |
| 06 Jul 2021 | 85.50 | 86.50 | 87.20 | 85.20 | 38145342 | -0.98% |
| 05 Jul 2021 | 86.35 | 85.90 | 86.80 | 84.60 | 31309297 | 1.35% |
| 02 Jul 2021 | 85.20 | 86.10 | 86.45 | 84.75 | 34228365 | -0.99% |
| 01 Jul 2021 | 86.05 | 86.35 | 87.00 | 85.30 | 31593866 | 0.17% |
| 30 Jun 2021 | 85.90 | 87.25 | 88.05 | 85.55 | 37370434 | -1.38% |
| 29 Jun 2021 | 87.10 | 87.95 | 88.90 | 86.40 | 63682439 | -0.80% |
| 28 Jun 2021 | 87.80 | 84.25 | 88.40 | 84.20 | 129796104 | 5.15% |
| 25 Jun 2021 | 83.50 | 81.60 | 84.00 | 81.00 | 49628774 | 3.28% |
| 24 Jun 2021 | 80.85 | 82.45 | 82.90 | 80.55 | 28655724 | -1.76% |
| 23 Jun 2021 | 82.30 | 82.55 | 83.65 | 81.25 | 48368946 | 0.55% |
| 22 Jun 2021 | 81.85 | 83.20 | 84.20 | 81.45 | 43437619 | -0.67% |
| 21 Jun 2021 | 82.40 | 78.30 | 82.80 | 77.40 | 59884792 | 2.74% |
| 18 Jun 2021 | 80.20 | 82.65 | 82.90 | 77.05 | 67649503 | -2.08% |
| 17 Jun 2021 | 81.90 | 83.70 | 84.60 | 81.30 | 50972723 | -2.96% |
| 16 Jun 2021 | 84.40 | 85.00 | 87.00 | 84.10 | 54675510 | -0.82% |
| 15 Jun 2021 | 85.10 | 84.50 | 86.45 | 84.10 | 41494997 | 0.18% |
| 14 Jun 2021 | 84.95 | 84.00 | 85.85 | 81.00 | 78345224 | 0.59% |
| 11 Jun 2021 | 84.45 | 84.75 | 85.90 | 84.20 | 37977268 | -0.35% |
| 10 Jun 2021 | 84.75 | 82.60 | 85.30 | 81.85 | 59937914 | 3.54% |
| 09 Jun 2021 | 81.85 | 83.00 | 86.25 | 81.15 | 103136300 | 0.06% |
| 08 Jun 2021 | 81.80 | 83.00 | 83.15 | 80.20 | 44246218 | -1.33% |
| 07 Jun 2021 | 82.90 | 82.60 | 84.10 | 81.85 | 48213715 | 1.28% |
| 04 Jun 2021 | 81.85 | 82.10 | 82.85 | 81.15 | 38123227 | 0.06% |
| 03 Jun 2021 | 81.80 | 81.95 | 82.80 | 81.50 | 42158361 | 0.74% |
| 02 Jun 2021 | 81.20 | 79.15 | 81.85 | 78.60 | 51078156 | 2.33% |
| 01 Jun 2021 | 79.35 | 81.05 | 81.25 | 78.80 | 59105829 | -1.67% |
| 31 May 2021 | 80.70 | 83.00 | 83.50 | 79.10 | 129974240 | -3.76% |
| 28 May 2021 | 83.85 | 84.40 | 84.60 | 81.80 | 93311026 | 0.36% |
| 27 May 2021 | 83.55 | 80.90 | 84.20 | 79.80 | 106192011 | 3.66% |
| 26 May 2021 | 80.60 | 81.35 | 82.30 | 80.00 | 54711508 | -0.31% |
| 25 May 2021 | 80.85 | 82.10 | 82.45 | 80.45 | 55767882 | -0.61% |
| 24 May 2021 | 81.35 | 82.30 | 83.35 | 80.35 | 129796622 | 0.68% |
| 21 May 2021 | 80.80 | 77.50 | 81.15 | 77.10 | 136879510 | 5.62% |
| 20 May 2021 | 76.50 | 77.00 | 77.60 | 75.90 | 57767243 | -0.26% |
| 19 May 2021 | 76.70 | 76.60 | 78.25 | 76.15 | 54818016 | -0.07% |
| 18 May 2021 | 76.75 | 78.40 | 78.60 | 76.30 | 53617303 | -0.45% |
| 17 May 2021 | 77.10 | 74.80 | 77.75 | 73.80 | 73000338 | 4.19% |
| 14 May 2021 | 74.00 | 78.30 | 79.55 | 73.35 | 86863950 | -4.39% |
| 12 May 2021 | 77.40 | 74.05 | 79.95 | 73.90 | 128513179 | 4.52% |
| 11 May 2021 | 74.05 | 72.50 | 74.60 | 71.15 | 56166002 | 0.82% |
| 10 May 2021 | 73.45 | 71.35 | 74.40 | 70.70 | 50589470 | 4.11% |
| 07 May 2021 | 70.55 | 71.10 | 71.70 | 69.85 | 26413730 | -0.14% |
| 06 May 2021 | 70.65 | 73.00 | 73.00 | 70.10 | 38260232 | -2.35% |
| 05 May 2021 | 72.35 | 72.10 | 72.95 | 70.85 | 66540783 | 2.77% |
| 04 May 2021 | 70.40 | 67.20 | 72.95 | 67.05 | 117824041 | 5.63% |
| 03 May 2021 | 66.65 | 65.95 | 66.95 | 64.35 | 44344732 | -0.15% |
| 30 Apr 2021 | 66.75 | 65.40 | 68.40 | 65.05 | 51182287 | -0.15% |
| 29 Apr 2021 | 66.85 | 68.45 | 69.75 | 66.55 | 50981272 | -1.33% |
| 28 Apr 2021 | 67.75 | 66.00 | 68.15 | 65.75 | 47954929 | 3.75% |
| 27 Apr 2021 | 65.30 | 63.90 | 65.55 | 63.55 | 45483876 | 2.75% |
| 26 Apr 2021 | 63.55 | 63.50 | 64.45 | 63.20 | 34891753 | 0.95% |
| 23 Apr 2021 | 62.95 | 62.60 | 64.95 | 62.50 | 45619019 | -0.16% |
| 22 Apr 2021 | 63.05 | 62.05 | 64.20 | 61.75 | 45762152 | -0.32% |
| 20 Apr 2021 | 63.25 | 64.95 | 65.80 | 62.70 | 36714142 | -0.86% |
| 19 Apr 2021 | 63.80 | 65.00 | 65.00 | 62.50 | 49914615 | -5.27% |
| 16 Apr 2021 | 67.35 | 68.30 | 69.50 | 67.05 | 36225190 | -1.39% |
| 15 Apr 2021 | 68.30 | 67.75 | 69.40 | 66.30 | 51164588 | -0.87% |
| 13 Apr 2021 | 68.90 | 67.15 | 69.30 | 66.30 | 49363120 | 4.24% |
| 12 Apr 2021 | 66.10 | 72.00 | 72.00 | 63.25 | 77084143 | -10.68% |
| 09 Apr 2021 | 74.00 | 73.40 | 77.40 | 72.90 | 57888088 | 0.68% |
| 08 Apr 2021 | 73.50 | 74.40 | 75.60 | 73.25 | 38186842 | -0.81% |
| 07 Apr 2021 | 74.10 | 72.90 | 75.55 | 72.25 | 40294171 | 1.72% |
| 06 Apr 2021 | 72.85 | 72.90 | 74.30 | 71.80 | 38056228 | 0.21% |
| 05 Apr 2021 | 72.70 | 75.10 | 75.65 | 70.80 | 37343942 | -3.84% |
| 01 Apr 2021 | 75.60 | 74.80 | 76.00 | 73.50 | 38540206 | 2.02% |
| 31 Mar 2021 | 74.10 | 72.10 | 75.45 | 71.70 | 54265324 | 2.56% |
| 30 Mar 2021 | 72.25 | 71.90 | 74.20 | 70.85 | 83791986 | 2.12% |
| 26 Mar 2021 | 70.75 | 71.40 | 71.90 | 70.20 | 34963255 | 1.00% |
| 25 Mar 2021 | 70.05 | 72.00 | 72.30 | 68.00 | 57493782 | -2.44% |
| 24 Mar 2021 | 71.80 | 74.35 | 75.15 | 71.35 | 53558041 | -3.30% |
| 23 Mar 2021 | 74.25 | 72.90 | 75.85 | 72.80 | 66644024 | 2.48% |
| 22 Mar 2021 | 72.45 | 73.80 | 74.65 | 71.75 | 43215479 | -1.70% |
| 19 Mar 2021 | 73.70 | 70.85 | 74.35 | 69.55 | 63657565 | 2.43% |
| 18 Mar 2021 | 71.95 | 75.90 | 76.95 | 70.90 | 61825454 | -3.87% |
| 17 Mar 2021 | 74.85 | 78.70 | 79.00 | 74.25 | 47739117 | -5.07% |
| 16 Mar 2021 | 78.85 | 79.50 | 79.95 | 76.40 | 65198270 | 0.00% |
| 15 Mar 2021 | 78.85 | 77.95 | 79.70 | 76.00 | 74971698 | 1.94% |
| 12 Mar 2021 | 77.35 | 80.75 | 80.90 | 76.60 | 54547934 | -3.31% |
| 10 Mar 2021 | 80.00 | 81.35 | 81.90 | 79.65 | 36342485 | -0.37% |
| 09 Mar 2021 | 80.30 | 82.00 | 82.65 | 78.65 | 35236058 | -1.11% |
| 08 Mar 2021 | 81.20 | 82.00 | 83.50 | 80.70 | 49714873 | 0.68% |
| 05 Mar 2021 | 80.65 | 85.20 | 85.80 | 79.50 | 100394468 | -6.00% |
| 04 Mar 2021 | 85.80 | 85.00 | 87.80 | 84.15 | 62171034 | 0.23% |
| 03 Mar 2021 | 85.60 | 84.10 | 86.90 | 84.10 | 55604904 | 2.76% |
| 02 Mar 2021 | 83.30 | 84.00 | 85.25 | 83.05 | 39147694 | -0.06% |
| 01 Mar 2021 | 83.35 | 85.40 | 86.35 | 82.90 | 51758155 | -2.40% |
| 26 Feb 2021 | 85.40 | 86.90 | 87.20 | 85.00 | 87811972 | -5.06% |
| 25 Feb 2021 | 89.95 | 89.90 | 90.65 | 89.00 | 52500068 | 1.81% |
| 24 Feb 2021 | 88.35 | 87.40 | 90.30 | 86.40 | 40874043 | 1.73% |
| 23 Feb 2021 | 86.85 | 90.30 | 91.60 | 86.05 | 68592567 | -3.02% |
| 22 Feb 2021 | 89.55 | 91.40 | 93.75 | 88.80 | 75628484 | -1.81% |
| 19 Feb 2021 | 91.20 | 95.95 | 99.85 | 88.65 | 184205581 | -4.65% |
| 18 Feb 2021 | 95.65 | 85.50 | 96.70 | 84.40 | 256891275 | 13.60% |
| 17 Feb 2021 | 84.20 | 79.60 | 85.50 | 79.15 | 109833018 | 5.65% |
| 16 Feb 2021 | 79.70 | 80.40 | 81.75 | 78.60 | 44803164 | 0.19% |
| 15 Feb 2021 | 79.55 | 79.10 | 80.70 | 78.60 | 39681236 | 1.53% |
| 12 Feb 2021 | 78.35 | 77.45 | 79.50 | 77.00 | 48490727 | 1.49% |
| 11 Feb 2021 | 77.20 | 79.65 | 81.20 | 76.85 | 65851076 | -3.14% |
| 10 Feb 2021 | 79.70 | 80.10 | 81.10 | 78.00 | 43516962 | -0.62% |
| 09 Feb 2021 | 80.20 | 81.40 | 83.15 | 78.95 | 56527410 | -0.93% |
| 08 Feb 2021 | 80.95 | 83.50 | 85.10 | 80.10 | 44535603 | -1.88% |
| 05 Feb 2021 | 82.50 | 83.70 | 89.00 | 81.70 | 121275419 | 0.55% |
| 04 Feb 2021 | 82.05 | 77.10 | 83.10 | 76.10 | 95917593 | 6.42% |
| 03 Feb 2021 | 77.10 | 75.40 | 78.85 | 73.50 | 65076252 | 3.28% |
| 02 Feb 2021 | 74.65 | 75.00 | 76.95 | 73.35 | 73020753 | 1.01% |
| 01 Feb 2021 | 73.90 | 68.95 | 74.40 | 67.70 | 88439891 | 8.60% |
| 29 Jan 2021 | 68.05 | 67.95 | 70.15 | 66.40 | 72845577 | 1.95% |
| 28 Jan 2021 | 66.75 | 72.45 | 72.80 | 64.50 | 153754944 | -9.86% |
| 27 Jan 2021 | 74.05 | 73.55 | 75.50 | 72.00 | 72480794 | 0.27% |
| 25 Jan 2021 | 73.85 | 74.60 | 76.15 | 70.40 | 53420249 | 0.68% |
| 22 Jan 2021 | 73.35 | 76.15 | 77.35 | 73.00 | 45531180 | -3.87% |
| 21 Jan 2021 | 76.30 | 80.15 | 80.80 | 75.15 | 53482170 | -3.96% |
| 20 Jan 2021 | 79.45 | 75.85 | 80.30 | 75.05 | 61542233 | 4.88% |
| 19 Jan 2021 | 75.75 | 73.45 | 75.95 | 73.20 | 36969600 | 3.70% |
| 18 Jan 2021 | 73.05 | 75.45 | 77.10 | 72.05 | 58500838 | -2.79% |
| 15 Jan 2021 | 75.15 | 76.50 | 77.80 | 72.85 | 61065625 | -1.38% |
| 14 Jan 2021 | 76.20 | 75.35 | 77.90 | 74.70 | 73557480 | 1.26% |
| 13 Jan 2021 | 75.25 | 72.00 | 76.00 | 70.05 | 127567552 | 6.36% |
| 12 Jan 2021 | 70.75 | 63.90 | 71.70 | 63.10 | 81300070 | 10.12% |
| 11 Jan 2021 | 64.25 | 66.00 | 66.15 | 63.75 | 23307584 | -1.98% |
| 08 Jan 2021 | 65.55 | 67.00 | 67.15 | 65.30 | 22794827 | -0.91% |
| 07 Jan 2021 | 66.15 | 66.50 | 67.00 | 65.75 | 27985323 | 0.99% |
| 06 Jan 2021 | 65.50 | 66.00 | 67.70 | 64.70 | 47643226 | -0.15% |
| 05 Jan 2021 | 65.60 | 65.20 | 66.25 | 64.80 | 31735002 | -0.30% |
| 04 Jan 2021 | 65.80 | 65.10 | 66.30 | 64.30 | 40279407 | 2.02% |
| 01 Jan 2021 | 64.50 | 61.80 | 64.80 | 61.60 | 43369915 | 4.96% |
| 31 Dec 2020 | 61.45 | 62.10 | 62.55 | 61.15 | 22488846 | -1.05% |
| 30 Dec 2020 | 62.10 | 63.00 | 63.25 | 60.75 | 33108560 | -0.40% |
| 29 Dec 2020 | 62.35 | 63.00 | 64.20 | 62.10 | 41508873 | -0.08% |
| 28 Dec 2020 | 62.40 | 61.50 | 62.95 | 61.25 | 27299489 | 2.55% |
| 24 Dec 2020 | 60.85 | 61.05 | 63.25 | 60.60 | 39083563 | 0.50% |
| 23 Dec 2020 | 60.55 | 58.80 | 60.80 | 58.35 | 32358417 | 2.98% |
| 22 Dec 2020 | 58.80 | 58.15 | 60.00 | 56.20 | 52670734 | 0.00% |
| 21 Dec 2020 | 58.80 | 62.25 | 63.50 | 56.80 | 50895629 | -6.81% |
| 18 Dec 2020 | 63.10 | 63.95 | 64.25 | 62.00 | 38450486 | -1.10% |
| 17 Dec 2020 | 63.80 | 66.40 | 67.15 | 63.35 | 39697753 | -3.92% |
| 16 Dec 2020 | 66.40 | 67.70 | 67.90 | 65.65 | 33186305 | -1.12% |
| 15 Dec 2020 | 67.15 | 67.15 | 68.10 | 65.50 | 43111626 | 0.22% |
| 14 Dec 2020 | 67.00 | 66.35 | 67.50 | 66.15 | 40028589 | 2.37% |
| 11 Dec 2020 | 65.45 | 66.35 | 68.25 | 65.00 | 73246944 | -1.36% |
| 10 Dec 2020 | 66.35 | 64.95 | 66.80 | 62.90 | 69017267 | 1.14% |
| 09 Dec 2020 | 65.60 | 67.35 | 67.60 | 64.20 | 115081316 | 0.61% |
| 08 Dec 2020 | 65.20 | 60.15 | 66.15 | 59.90 | 134428758 | 8.40% |
| 07 Dec 2020 | 60.15 | 59.20 | 61.00 | 58.50 | 63605512 | 1.86% |
| 04 Dec 2020 | 59.05 | 58.90 | 59.75 | 56.60 | 73822092 | 1.29% |
| 03 Dec 2020 | 58.30 | 54.65 | 58.70 | 54.35 | 88098471 | 7.76% |
| 02 Dec 2020 | 54.10 | 53.95 | 55.25 | 53.05 | 61231380 | 0.65% |
| 01 Dec 2020 | 53.75 | 51.55 | 54.20 | 51.15 | 58316841 | 4.67% |
| 27 Nov 2020 | 51.35 | 51.15 | 52.50 | 50.60 | 61204165 | 0.39% |
| 26 Nov 2020 | 51.15 | 49.10 | 51.50 | 48.25 | 55805690 | 4.28% |
| 25 Nov 2020 | 49.05 | 47.55 | 50.70 | 47.30 | 95600102 | 4.70% |
| 24 Nov 2020 | 46.85 | 47.20 | 47.45 | 46.00 | 31404794 | -0.11% |
| 23 Nov 2020 | 46.90 | 47.85 | 48.20 | 46.70 | 20454971 | -1.37% |
| 20 Nov 2020 | 47.55 | 47.95 | 48.30 | 47.20 | 17592043 | -0.83% |
| 19 Nov 2020 | 47.95 | 49.35 | 49.35 | 47.65 | 27880377 | -3.33% |
| 18 Nov 2020 | 49.60 | 47.15 | 49.90 | 47.00 | 52946624 | 4.31% |
| 17 Nov 2020 | 47.55 | 46.70 | 47.90 | 46.70 | 21494471 | 1.93% |
| 14 Nov 2020 | 46.65 | 47.15 | 47.20 | 46.40 | 2862425 | 0.21% |
| 13 Nov 2020 | 46.55 | 45.45 | 46.75 | 44.40 | 26724684 | 1.97% |
| 12 Nov 2020 | 45.65 | 47.10 | 47.25 | 45.40 | 30619367 | -3.28% |
| 11 Nov 2020 | 47.20 | 48.30 | 48.90 | 46.70 | 35470779 | -2.07% |
| 10 Nov 2020 | 48.20 | 47.00 | 48.80 | 46.50 | 39007158 | 3.10% |
| 09 Nov 2020 | 46.75 | 46.35 | 47.40 | 46.00 | 30062307 | 2.07% |
| 06 Nov 2020 | 45.80 | 45.60 | 46.40 | 45.10 | 25675306 | 0.11% |
| 05 Nov 2020 | 45.75 | 45.30 | 46.55 | 45.05 | 31843085 | 1.55% |
| 04 Nov 2020 | 45.05 | 44.75 | 45.30 | 43.40 | 35144741 | 0.00% |
| 03 Nov 2020 | 45.05 | 44.60 | 45.75 | 43.80 | 38365746 | 0.45% |
| 02 Nov 2020 | 44.85 | 42.10 | 45.25 | 41.85 | 61695399 | 7.55% |
| 30 Oct 2020 | 41.70 | 43.25 | 43.45 | 41.35 | 45666121 | -2.91% |
| 29 Oct 2020 | 42.95 | 41.75 | 43.45 | 41.05 | 37139036 | 2.26% |
| 28 Oct 2020 | 42.00 | 42.80 | 43.20 | 41.65 | 20411304 | -2.10% |
| 27 Oct 2020 | 42.90 | 42.70 | 43.10 | 41.50 | 21932535 | 0.47% |
| 26 Oct 2020 | 42.70 | 43.05 | 43.75 | 42.55 | 33556100 | -1.04% |
| 23 Oct 2020 | 43.15 | 42.90 | 43.65 | 42.80 | 27661346 | 0.70% |
| 22 Oct 2020 | 42.85 | 42.40 | 43.20 | 41.85 | 27573809 | 0.71% |
| 21 Oct 2020 | 42.55 | 42.20 | 43.30 | 41.65 | 30555633 | 1.67% |
| 20 Oct 2020 | 41.85 | 43.05 | 43.25 | 41.45 | 38022299 | -4.01% |
| 19 Oct 2020 | 43.60 | 41.00 | 43.85 | 40.55 | 43038518 | 8.19% |
| 16 Oct 2020 | 40.30 | 40.70 | 41.10 | 39.90 | 18306969 | -0.12% |
| 15 Oct 2020 | 40.35 | 41.90 | 42.75 | 40.00 | 22011058 | -4.04% |
| 14 Oct 2020 | 42.05 | 41.50 | 42.25 | 40.35 | 17707254 | 1.82% |
| 13 Oct 2020 | 41.30 | 41.80 | 42.15 | 41.20 | 19646632 | -1.20% |
| 12 Oct 2020 | 41.80 | 44.40 | 45.55 | 41.20 | 36832859 | -5.64% |
| 09 Oct 2020 | 44.30 | 42.50 | 44.45 | 41.95 | 27478318 | 3.99% |
| 08 Oct 2020 | 42.60 | 41.85 | 43.45 | 41.60 | 29261228 | 2.65% |
| 07 Oct 2020 | 41.50 | 42.00 | 42.25 | 41.30 | 13209472 | -1.31% |
| 06 Oct 2020 | 42.05 | 41.80 | 42.25 | 40.80 | 29879396 | 1.20% |
| 05 Oct 2020 | 41.55 | 42.10 | 42.80 | 41.40 | 21951328 | -0.95% |
| 01 Oct 2020 | 41.95 | 41.35 | 42.60 | 41.35 | 21969216 | 2.19% |
| 30 Sep 2020 | 41.05 | 41.65 | 41.65 | 40.30 | 32131398 | -0.73% |
| 29 Sep 2020 | 41.35 | 43.40 | 43.60 | 40.70 | 31387377 | -4.61% |
| 28 Sep 2020 | 43.35 | 42.10 | 43.45 | 41.65 | 21365403 | 4.33% |
| 25 Sep 2020 | 41.55 | 40.20 | 41.85 | 39.50 | 21522723 | 4.27% |
| 24 Sep 2020 | 39.85 | 40.75 | 41.20 | 39.65 | 21990482 | -4.09% |
| 23 Sep 2020 | 41.55 | 42.70 | 42.80 | 40.85 | 23937793 | -1.77% |
| 22 Sep 2020 | 42.30 | 42.65 | 42.95 | 40.85 | 26903199 | -1.28% |
| 21 Sep 2020 | 42.85 | 45.30 | 45.30 | 42.50 | 23385146 | -4.88% |
| 18 Sep 2020 | 45.05 | 45.85 | 45.90 | 44.90 | 14231696 | -1.21% |
| 17 Sep 2020 | 45.60 | 45.80 | 46.30 | 45.50 | 12133544 | -1.83% |
| 16 Sep 2020 | 46.45 | 46.55 | 46.70 | 45.85 | 10519165 | -0.21% |
| 15 Sep 2020 | 46.55 | 46.25 | 46.70 | 45.65 | 12525342 | 0.87% |
| 14 Sep 2020 | 46.15 | 46.15 | 46.65 | 46.00 | 15548159 | 0.44% |
| 11 Sep 2020 | 45.95 | 45.50 | 46.10 | 45.30 | 13134359 | 0.77% |
| 10 Sep 2020 | 45.60 | 44.80 | 45.80 | 44.60 | 17529918 | 2.82% |
| 09 Sep 2020 | 44.35 | 44.80 | 44.80 | 43.80 | 19912040 | -1.99% |
| 08 Sep 2020 | 45.25 | 46.30 | 46.45 | 45.05 | 26695546 | -2.06% |
| 07 Sep 2020 | 46.20 | 46.00 | 46.50 | 45.00 | 30300185 | 0.65% |
| 04 Sep 2020 | 45.90 | 46.70 | 47.05 | 45.75 | 37394928 | -2.96% |
| 03 Sep 2020 | 47.30 | 47.80 | 47.95 | 47.05 | 20869935 | 0.11% |
| 02 Sep 2020 | 47.25 | 47.80 | 48.25 | 46.70 | 32628864 | -0.63% |
| 01 Sep 2020 | 47.55 | 49.50 | 49.80 | 46.85 | 43888630 | -2.86% |
| 31 Aug 2020 | 48.95 | 53.50 | 53.95 | 48.05 | 54489680 | -5.14% |
| 28 Aug 2020 | 51.60 | 49.05 | 52.20 | 48.90 | 101656705 | 5.95% |
| 27 Aug 2020 | 48.70 | 48.80 | 49.50 | 48.55 | 34037255 | 0.52% |
| 26 Aug 2020 | 48.45 | 48.55 | 49.10 | 48.15 | 24378055 | -0.51% |
| 25 Aug 2020 | 48.70 | 48.60 | 49.50 | 48.45 | 42069294 | 0.72% |
| 24 Aug 2020 | 48.35 | 48.70 | 48.80 | 47.50 | 39209571 | 0.00% |
| 21 Aug 2020 | 48.35 | 47.95 | 48.85 | 47.70 | 22911875 | 1.90% |
| 20 Aug 2020 | 47.45 | 47.15 | 48.00 | 46.40 | 22312375 | -0.32% |
| 19 Aug 2020 | 47.60 | 46.70 | 47.75 | 46.60 | 27392710 | 2.37% |
| 18 Aug 2020 | 46.50 | 46.40 | 46.65 | 45.65 | 34889564 | 0.76% |
| 17 Aug 2020 | 46.15 | 46.70 | 46.75 | 45.65 | 26149211 | 0.11% |
| 14 Aug 2020 | 46.10 | 48.50 | 48.50 | 45.80 | 40561827 | -4.16% |
| 13 Aug 2020 | 48.10 | 48.80 | 49.00 | 47.80 | 21612267 | -1.03% |
| 12 Aug 2020 | 48.60 | 47.60 | 49.90 | 47.20 | 73914810 | 3.18% |
| 11 Aug 2020 | 47.10 | 47.00 | 48.40 | 46.70 | 36466171 | -2.99% |
| 10 Aug 2020 | 48.55 | 48.95 | 49.25 | 47.90 | 28220299 | 0.41% |
| 07 Aug 2020 | 48.35 | 46.40 | 48.85 | 46.10 | 37147126 | 4.54% |
| 06 Aug 2020 | 46.25 | 46.80 | 47.05 | 45.90 | 25765184 | -0.22% |
| 05 Aug 2020 | 46.35 | 46.70 | 47.45 | 46.25 | 25599111 | -0.32% |
| 04 Aug 2020 | 46.50 | 47.00 | 47.20 | 45.90 | 24687343 | -0.75% |
| 03 Aug 2020 | 46.85 | 46.45 | 47.50 | 46.20 | 20459853 | 0.11% |
| 31 Jul 2020 | 46.80 | 46.00 | 47.20 | 45.45 | 31805020 | 1.85% |
| 30 Jul 2020 | 45.95 | 47.70 | 47.90 | 45.70 | 24738511 | -2.96% |
| 29 Jul 2020 | 47.35 | 47.00 | 48.65 | 46.85 | 32650844 | 1.18% |
| 28 Jul 2020 | 46.80 | 46.80 | 47.25 | 45.95 | 20236662 | 0.32% |
| 27 Jul 2020 | 46.65 | 48.60 | 48.60 | 46.55 | 25755306 | -4.01% |
| 24 Jul 2020 | 48.60 | 48.60 | 49.10 | 47.70 | 21490405 | -1.32% |
| 23 Jul 2020 | 49.25 | 48.90 | 49.65 | 48.50 | 23215501 | 1.13% |
| 22 Jul 2020 | 48.70 | 49.50 | 49.95 | 48.35 | 27424762 | -1.42% |
| 21 Jul 2020 | 49.40 | 49.45 | 49.85 | 48.70 | 26867428 | 1.54% |
| 20 Jul 2020 | 48.65 | 49.45 | 50.30 | 48.40 | 33227141 | -1.52% |
| 17 Jul 2020 | 49.40 | 48.25 | 49.70 | 48.05 | 23124544 | 2.70% |
| 16 Jul 2020 | 48.10 | 48.00 | 48.35 | 46.90 | 22261907 | 1.16% |
| 15 Jul 2020 | 47.55 | 49.50 | 49.90 | 47.20 | 31647989 | -2.96% |
| 14 Jul 2020 | 49.00 | 50.30 | 50.30 | 48.10 | 35213352 | -3.07% |
| 13 Jul 2020 | 50.55 | 52.00 | 52.45 | 50.15 | 31368155 | -2.03% |
| 10 Jul 2020 | 51.60 | 52.15 | 53.35 | 50.90 | 36913436 | -2.27% |
| 09 Jul 2020 | 52.80 | 53.00 | 53.50 | 51.90 | 37524641 | 0.09% |
| 08 Jul 2020 | 52.75 | 50.80 | 54.10 | 50.75 | 96884916 | 3.84% |
| 07 Jul 2020 | 50.80 | 51.40 | 51.40 | 49.70 | 36427755 | -1.26% |
| 06 Jul 2020 | 51.45 | 51.00 | 52.00 | 50.90 | 28186246 | 1.38% |
| 03 Jul 2020 | 50.75 | 51.60 | 51.85 | 50.55 | 26626325 | -1.46% |
| 02 Jul 2020 | 51.50 | 51.55 | 52.40 | 50.55 | 48639045 | 0.19% |
| 01 Jul 2020 | 51.40 | 48.65 | 51.70 | 48.20 | 56378625 | 5.76% |
| 30 Jun 2020 | 48.60 | 49.80 | 50.30 | 48.30 | 24094805 | -1.32% |
| 29 Jun 2020 | 49.25 | 51.50 | 51.50 | 48.95 | 33620836 | -5.01% |
| 26 Jun 2020 | 51.85 | 52.90 | 53.10 | 51.50 | 36651763 | -0.29% |
| 25 Jun 2020 | 52.00 | 51.00 | 53.00 | 50.10 | 63334346 | 0.78% |
| 24 Jun 2020 | 51.60 | 54.80 | 54.80 | 51.10 | 135178756 | 2.18% |
| 23 Jun 2020 | 50.50 | 50.60 | 51.05 | 49.50 | 64519345 | 2.23% |
| 22 Jun 2020 | 49.40 | 47.55 | 50.10 | 47.40 | 65558940 | 4.99% |
| 19 Jun 2020 | 47.05 | 46.45 | 47.50 | 45.90 | 48159332 | 2.39% |
| 18 Jun 2020 | 45.95 | 44.80 | 46.45 | 44.55 | 30460778 | 2.34% |
| 17 Jun 2020 | 44.90 | 44.50 | 45.65 | 43.85 | 39635625 | 0.11% |
| 16 Jun 2020 | 44.85 | 47.00 | 47.40 | 43.75 | 48131046 | -2.39% |
| 15 Jun 2020 | 45.95 | 45.20 | 46.30 | 43.65 | 50670538 | 1.10% |
| 12 Jun 2020 | 45.45 | 42.00 | 45.60 | 41.85 | 44355747 | 0.66% |
| 11 Jun 2020 | 45.15 | 47.20 | 47.95 | 45.00 | 53651971 | -3.94% |
| 10 Jun 2020 | 47.00 | 45.70 | 47.40 | 45.55 | 44737464 | 2.62% |
| 09 Jun 2020 | 45.80 | 45.75 | 47.55 | 44.40 | 71125810 | 0.11% |
| 08 Jun 2020 | 45.75 | 48.00 | 49.00 | 45.40 | 74318859 | -1.61% |
| 05 Jun 2020 | 46.50 | 43.25 | 47.00 | 43.15 | 77982876 | 8.64% |
| 04 Jun 2020 | 42.80 | 43.40 | 45.10 | 42.30 | 72267603 | -0.81% |
| 03 Jun 2020 | 43.15 | 42.90 | 45.10 | 42.30 | 73277842 | 2.49% |
| 02 Jun 2020 | 42.10 | 42.75 | 43.10 | 41.35 | 45380613 | -0.82% |
| 01 Jun 2020 | 42.45 | 39.70 | 42.80 | 39.40 | 78512223 | 8.99% |
| 29 May 2020 | 38.95 | 38.45 | 39.15 | 37.50 | 33859214 | 0.91% |
| 28 May 2020 | 38.60 | 38.55 | 39.95 | 38.30 | 51181791 | 0.26% |
| 27 May 2020 | 38.50 | 37.30 | 38.90 | 36.75 | 43372765 | 3.77% |
| 26 May 2020 | 37.10 | 37.85 | 38.35 | 36.70 | 33532219 | -0.93% |
| 22 May 2020 | 37.45 | 37.70 | 39.25 | 36.75 | 51975877 | -0.27% |
| 21 May 2020 | 37.55 | 36.95 | 39.10 | 36.60 | 53394024 | 2.46% |
| 20 May 2020 | 36.65 | 36.15 | 37.20 | 36.00 | 28593606 | 0.41% |
| 19 May 2020 | 36.50 | 39.00 | 39.30 | 36.30 | 43613740 | -5.44% |
| 18 May 2020 | 38.60 | 41.50 | 41.70 | 38.35 | 35350236 | -7.21% |
| 15 May 2020 | 41.60 | 43.15 | 43.60 | 41.40 | 24229616 | -3.59% |
| 14 May 2020 | 43.15 | 43.60 | 44.90 | 42.85 | 26197647 | -2.27% |
| 13 May 2020 | 44.15 | 44.00 | 45.15 | 42.20 | 57646491 | 7.55% |
| 12 May 2020 | 41.05 | 40.60 | 41.55 | 39.35 | 24650912 | 0.12% |
| 11 May 2020 | 41.00 | 41.85 | 41.85 | 40.55 | 19453329 | -0.24% |
| 08 May 2020 | 41.10 | 43.00 | 43.35 | 41.00 | 19319628 | -3.29% |
| 07 May 2020 | 42.50 | 42.00 | 43.25 | 41.60 | 17318857 | 0.47% |
| 06 May 2020 | 42.30 | 44.00 | 44.20 | 41.80 | 33143287 | -3.86% |
| 05 May 2020 | 44.00 | 46.50 | 46.50 | 43.80 | 26004754 | -4.03% |
| 04 May 2020 | 45.85 | 48.00 | 48.00 | 45.50 | 23190611 | -6.81% |
| 30 Apr 2020 | 49.20 | 49.00 | 51.25 | 48.40 | 41912287 | 2.29% |
| 29 Apr 2020 | 48.10 | 47.55 | 48.65 | 47.20 | 26517815 | 1.69% |
| 28 Apr 2020 | 47.30 | 47.00 | 47.50 | 46.70 | 17324240 | 1.18% |
| 27 Apr 2020 | 46.75 | 47.25 | 47.80 | 46.55 | 17015660 | 0.86% |
| 24 Apr 2020 | 46.35 | 47.65 | 48.00 | 46.10 | 18988577 | -4.33% |
| 23 Apr 2020 | 48.45 | 48.60 | 49.20 | 48.00 | 16711767 | 0.31% |
| 22 Apr 2020 | 48.30 | 48.50 | 48.75 | 47.00 | 26228382 | -0.51% |
| 21 Apr 2020 | 48.55 | 49.80 | 50.00 | 48.40 | 23452461 | -5.18% |
| 20 Apr 2020 | 51.20 | 51.00 | 53.20 | 49.65 | 47815278 | 1.99% |
| 17 Apr 2020 | 50.20 | 51.25 | 52.35 | 49.05 | 35113747 | 1.21% |
| 16 Apr 2020 | 49.60 | 49.15 | 50.20 | 48.25 | 19193391 | 1.33% |
| 15 Apr 2020 | 48.95 | 50.20 | 51.90 | 48.50 | 20243132 | -1.81% |
| 13 Apr 2020 | 49.85 | 50.90 | 51.20 | 48.70 | 14157206 | -2.06% |
| 09 Apr 2020 | 50.90 | 49.00 | 51.90 | 48.80 | 26081928 | 5.27% |
| 08 Apr 2020 | 48.35 | 48.00 | 51.50 | 47.30 | 27159204 | 0.42% |
| 07 Apr 2020 | 48.15 | 50.25 | 50.90 | 47.70 | 25467272 | -1.13% |
| 03 Apr 2020 | 48.70 | 51.25 | 51.30 | 48.50 | 20739757 | -4.98% |
| 01 Apr 2020 | 51.25 | 54.00 | 54.35 | 50.80 | 16340613 | -4.30% |
| 31 Mar 2020 | 53.55 | 53.40 | 56.20 | 51.60 | 22322052 | 2.10% |
| 30 Mar 2020 | 52.45 | 52.10 | 53.85 | 51.30 | 18353478 | -3.50% |
| 27 Mar 2020 | 54.35 | 57.30 | 61.50 | 53.35 | 38984067 | -2.86% |
| 26 Mar 2020 | 55.95 | 59.20 | 60.05 | 54.75 | 30819558 | -3.87% |
| 25 Mar 2020 | 58.20 | 53.10 | 59.95 | 52.80 | 24727759 | 5.05% |
| 24 Mar 2020 | 55.40 | 55.05 | 56.90 | 51.70 | 19142565 | 2.88% |
| 23 Mar 2020 | 53.85 | 57.50 | 60.95 | 52.90 | 17303722 | -14.86% |
| 20 Mar 2020 | 63.25 | 62.05 | 66.90 | 61.85 | 31616861 | 2.93% |
| 19 Mar 2020 | 61.45 | 60.30 | 69.00 | 60.20 | 40171354 | -5.68% |
| 18 Mar 2020 | 65.15 | 66.00 | 67.30 | 63.00 | 31395519 | -1.51% |
| 17 Mar 2020 | 66.15 | 63.80 | 69.60 | 62.15 | 31265474 | 3.85% |
| 16 Mar 2020 | 63.70 | 62.00 | 64.45 | 60.30 | 26404821 | -2.52% |
| 13 Mar 2020 | 65.35 | 51.05 | 66.35 | 46.50 | 47239305 | 15.36% |
| 12 Mar 2020 | 56.65 | 62.10 | 62.95 | 56.15 | 34996609 | -14.94% |
| 11 Mar 2020 | 66.60 | 69.75 | 70.65 | 65.30 | 26739880 | -3.97% |
| 09 Mar 2020 | 69.35 | 69.70 | 72.60 | 68.50 | 25784509 | -3.34% |
| 06 Mar 2020 | 71.75 | 69.80 | 72.65 | 68.75 | 22864611 | -2.58% |
| 05 Mar 2020 | 73.65 | 73.20 | 75.35 | 70.65 | 27590830 | 0.48% |
| 04 Mar 2020 | 73.30 | 73.05 | 74.15 | 71.25 | 24339350 | 0.55% |
| 03 Mar 2020 | 72.90 | 71.25 | 73.40 | 71.00 | 23348154 | 2.46% |
| 02 Mar 2020 | 71.15 | 77.50 | 78.35 | 70.35 | 40961015 | -6.75% |
| 28 Feb 2020 | 76.30 | 76.40 | 77.60 | 73.30 | 34963801 | -2.55% |
| 27 Feb 2020 | 78.30 | 80.00 | 80.35 | 77.20 | 23401192 | -2.37% |
| 26 Feb 2020 | 80.20 | 79.25 | 81.05 | 79.05 | 15584386 | 0.19% |
| 25 Feb 2020 | 80.05 | 80.50 | 81.20 | 79.40 | 13755466 | 0.19% |
| 24 Feb 2020 | 79.90 | 80.90 | 82.10 | 79.70 | 15685366 | -2.86% |
| 20 Feb 2020 | 82.25 | 80.35 | 83.25 | 80.30 | 18131343 | 1.42% |
| 19 Feb 2020 | 81.10 | 81.70 | 82.60 | 80.20 | 15937963 | 0.12% |
| 18 Feb 2020 | 81.00 | 82.25 | 82.40 | 78.20 | 28227097 | -1.58% |
| 17 Feb 2020 | 82.30 | 85.30 | 86.35 | 82.00 | 22256419 | -4.80% |
| 14 Feb 2020 | 86.45 | 88.15 | 88.95 | 86.10 | 15401905 | -1.82% |
| 13 Feb 2020 | 88.05 | 88.25 | 89.10 | 87.75 | 14891172 | -0.23% |
| 12 Feb 2020 | 88.25 | 90.55 | 91.20 | 87.55 | 15597107 | -2.32% |
| 11 Feb 2020 | 90.35 | 90.80 | 91.60 | 90.00 | 10892762 | 0.28% |
| 10 Feb 2020 | 90.10 | 91.85 | 92.30 | 89.60 | 12920134 | -2.12% |
| 07 Feb 2020 | 92.05 | 91.55 | 92.75 | 90.25 | 19744328 | 0.44% |
| 06 Feb 2020 | 91.65 | 88.60 | 92.50 | 88.00 | 31183865 | 3.97% |
| 05 Feb 2020 | 88.15 | 87.50 | 88.70 | 87.00 | 18282043 | 1.21% |
| 04 Feb 2020 | 87.10 | 86.80 | 87.90 | 86.10 | 21444489 | 1.40% |
| 03 Feb 2020 | 85.90 | 88.90 | 89.30 | 85.40 | 27702836 | -3.81% |
| 01 Feb 2020 | 89.30 | 92.70 | 93.25 | 88.10 | 16187871 | -3.67% |
| 31 Jan 2020 | 92.70 | 93.50 | 94.10 | 92.40 | 22498038 | -0.43% |
| 30 Jan 2020 | 93.10 | 93.50 | 93.55 | 92.00 | 18403471 | -0.64% |
| 29 Jan 2020 | 93.70 | 93.75 | 94.20 | 93.35 | 14424795 | 0.54% |
| 28 Jan 2020 | 93.20 | 92.65 | 93.75 | 92.25 | 23833458 | 0.92% |
| 27 Jan 2020 | 92.35 | 93.25 | 93.90 | 92.00 | 44570494 | -3.40% |
| 24 Jan 2020 | 95.60 | 95.00 | 96.55 | 94.85 | 21508398 | 0.74% |
| 23 Jan 2020 | 94.90 | 94.20 | 96.25 | 94.00 | 17790397 | 0.64% |
| 22 Jan 2020 | 94.30 | 95.50 | 95.75 | 93.50 | 16534303 | -0.47% |
| 21 Jan 2020 | 94.75 | 94.70 | 95.70 | 94.10 | 16440135 | 0.05% |
| 20 Jan 2020 | 94.70 | 97.85 | 97.85 | 94.30 | 20296585 | -2.72% |
| 17 Jan 2020 | 97.35 | 96.00 | 98.25 | 95.10 | 16846301 | -0.31% |
| 16 Jan 2020 | 97.65 | 98.00 | 99.00 | 97.35 | 15395112 | -0.36% |
| 15 Jan 2020 | 98.00 | 97.60 | 98.30 | 96.30 | 17552783 | 0.20% |
| 14 Jan 2020 | 97.80 | 97.90 | 98.70 | 96.45 | 14721468 | 0.26% |
| 13 Jan 2020 | 97.55 | 97.40 | 98.10 | 97.00 | 15182504 | 0.52% |
| 10 Jan 2020 | 97.05 | 97.75 | 98.95 | 96.65 | 22583687 | -0.26% |
| 09 Jan 2020 | 97.30 | 97.25 | 98.00 | 96.55 | 21511429 | 2.10% |
| 08 Jan 2020 | 95.30 | 94.00 | 95.80 | 93.50 | 26770478 | -0.88% |
| 07 Jan 2020 | 96.15 | 97.60 | 98.15 | 94.75 | 31124816 | 0.37% |
| 06 Jan 2020 | 95.80 | 99.95 | 99.95 | 95.35 | 30549236 | -5.01% |
| 03 Jan 2020 | 100.85 | 103.95 | 103.95 | 100.10 | 24439056 | -3.45% |
| 02 Jan 2020 | 104.45 | 102.10 | 104.85 | 101.75 | 18704405 | 2.50% |
| 01 Jan 2020 | 101.90 | 102.25 | 102.70 | 101.30 | 12896434 | 0.00% |
| 31 Dec 2019 | 101.90 | 102.90 | 103.20 | 101.55 | 15943079 | -0.97% |
| 30 Dec 2019 | 102.90 | 104.05 | 104.35 | 102.05 | 18622914 | -1.29% |
| 27 Dec 2019 | 104.25 | 99.65 | 104.60 | 99.60 | 44118153 | 5.25% |
| 26 Dec 2019 | 99.05 | 100.30 | 100.35 | 98.55 | 19910616 | -0.85% |
| 24 Dec 2019 | 99.90 | 99.80 | 100.65 | 99.60 | 14586094 | 0.20% |
| 23 Dec 2019 | 99.70 | 100.60 | 101.10 | 99.20 | 19266221 | -0.99% |
| 20 Dec 2019 | 100.70 | 99.05 | 101.25 | 99.00 | 24865061 | 2.18% |
| 19 Dec 2019 | 98.55 | 98.45 | 99.35 | 97.65 | 22316938 | -0.35% |
| 18 Dec 2019 | 98.90 | 101.45 | 101.60 | 98.50 | 27067150 | -3.23% |
| 17 Dec 2019 | 102.20 | 101.45 | 103.50 | 101.15 | 22444734 | 1.19% |
| 16 Dec 2019 | 101.00 | 102.20 | 102.20 | 100.35 | 18058824 | -0.74% |
| 13 Dec 2019 | 101.75 | 98.45 | 102.15 | 98.20 | 34076279 | 3.93% |
| 12 Dec 2019 | 97.90 | 96.30 | 98.30 | 95.75 | 18708706 | 2.30% |
| 11 Dec 2019 | 95.70 | 95.75 | 96.50 | 94.20 | 18308976 | 0.10% |
| 10 Dec 2019 | 95.60 | 97.75 | 98.05 | 95.20 | 26343866 | -1.39% |
| 09 Dec 2019 | 96.95 | 97.05 | 98.40 | 95.50 | 32714343 | -0.10% |
| 06 Dec 2019 | 97.05 | 103.30 | 103.65 | 96.20 | 38792538 | -5.09% |
| 05 Dec 2019 | 102.25 | 104.85 | 105.65 | 101.65 | 30318270 | -1.45% |
| 04 Dec 2019 | 103.75 | 101.00 | 104.00 | 100.05 | 25535652 | 2.62% |
| 03 Dec 2019 | 101.10 | 104.40 | 105.00 | 100.55 | 23193098 | -3.16% |
| 02 Dec 2019 | 104.40 | 105.00 | 106.15 | 104.05 | 17206241 | -0.48% |
| 29 Nov 2019 | 104.90 | 106.95 | 108.25 | 104.50 | 36061330 | -1.41% |
| 28 Nov 2019 | 106.40 | 102.85 | 106.80 | 102.60 | 46186176 | 4.16% |
| 27 Nov 2019 | 102.15 | 100.30 | 102.70 | 99.40 | 21675598 | 2.25% |
| 26 Nov 2019 | 99.90 | 100.95 | 103.15 | 99.10 | 32085550 | -0.65% |
| 25 Nov 2019 | 100.55 | 99.10 | 100.90 | 98.90 | 17679743 | 1.46% |
