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
BBOX Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 550.15 | 531.15 | 554.10 | 522.05 | 261282 | 3.87% |
| 13 Nov 2024 | 529.65 | 552.00 | 572.00 | 524.30 | 454737 | -4.03% |
| 12 Nov 2024 | 551.90 | 579.00 | 594.00 | 546.35 | 630020 | -2.58% |
| 11 Nov 2024 | 566.50 | 544.20 | 566.50 | 533.00 | 919927 | 4.99% |
| 08 Nov 2024 | 539.55 | 550.80 | 550.80 | 527.55 | 303254 | -0.66% |
| 07 Nov 2024 | 543.15 | 558.00 | 567.70 | 535.00 | 663189 | -1.19% |
| 06 Nov 2024 | 549.70 | 544.40 | 549.70 | 531.85 | 668070 | 4.99% |
| 05 Nov 2024 | 523.55 | 503.05 | 527.80 | 503.00 | 587407 | 4.15% |
| 04 Nov 2024 | 502.70 | 504.95 | 509.95 | 490.00 | 251319 | 0.47% |
| 01 Nov 2024 | 500.35 | 500.00 | 506.00 | 497.00 | 113102 | 2.66% |
| 31 Oct 2024 | 487.40 | 478.90 | 495.05 | 476.05 | 117557 | 1.71% |
| 30 Oct 2024 | 479.20 | 466.00 | 479.20 | 460.40 | 98951 | 5.00% |
| 29 Oct 2024 | 456.40 | 454.95 | 459.70 | 447.10 | 55942 | 0.32% |
| 28 Oct 2024 | 454.95 | 459.00 | 466.00 | 445.40 | 221581 | 1.10% |
| 25 Oct 2024 | 450.00 | 477.80 | 477.80 | 446.75 | 168424 | -4.31% |
| 24 Oct 2024 | 470.25 | 471.25 | 477.70 | 457.55 | 129350 | -0.93% |
| 23 Oct 2024 | 474.65 | 450.30 | 487.85 | 450.30 | 267614 | 2.15% |
| 22 Oct 2024 | 464.65 | 494.90 | 494.90 | 464.60 | 192878 | -4.99% |
| 21 Oct 2024 | 489.05 | 522.00 | 522.00 | 484.80 | 295926 | -2.68% |
| 18 Oct 2024 | 502.50 | 490.70 | 502.50 | 476.55 | 364888 | 4.99% |
| 17 Oct 2024 | 478.60 | 470.05 | 490.00 | 468.20 | 250033 | 2.55% |
| 16 Oct 2024 | 466.70 | 472.10 | 476.45 | 465.05 | 57849 | -0.88% |
| 15 Oct 2024 | 470.85 | 484.00 | 485.65 | 470.00 | 87294 | -1.70% |
| 14 Oct 2024 | 479.00 | 484.00 | 492.00 | 465.00 | 171355 | -1.10% |
| 11 Oct 2024 | 484.35 | 489.90 | 494.00 | 474.00 | 106626 | -0.18% |
| 10 Oct 2024 | 485.20 | 474.00 | 493.20 | 474.00 | 135183 | 2.76% |
| 09 Oct 2024 | 472.15 | 478.90 | 484.95 | 467.05 | 123743 | -1.22% |
| 08 Oct 2024 | 478.00 | 467.00 | 483.75 | 450.05 | 146800 | 0.99% |
| 07 Oct 2024 | 473.30 | 483.25 | 500.00 | 466.75 | 216555 | -3.66% |
| 04 Oct 2024 | 491.30 | 492.10 | 502.00 | 482.00 | 89318 | -1.57% |
| 03 Oct 2024 | 499.15 | 495.10 | 504.85 | 490.00 | 166171 | -1.18% |
| 01 Oct 2024 | 505.10 | 502.00 | 508.45 | 494.00 | 119086 | 0.86% |
| 30 Sep 2024 | 500.80 | 500.00 | 512.00 | 491.00 | 247052 | -2.19% |
| 27 Sep 2024 | 512.00 | 513.90 | 516.90 | 494.45 | 229767 | -0.37% |
| 26 Sep 2024 | 513.90 | 526.55 | 530.00 | 504.60 | 234493 | -3.25% |
| 25 Sep 2024 | 531.15 | 547.00 | 554.00 | 525.60 | 248593 | -2.66% |
| 24 Sep 2024 | 545.65 | 530.00 | 548.20 | 520.00 | 653279 | 4.51% |
| 23 Sep 2024 | 522.10 | 507.25 | 530.30 | 502.00 | 237342 | 3.36% |
| 20 Sep 2024 | 505.15 | 494.45 | 508.00 | 494.15 | 115402 | 2.23% |
| 19 Sep 2024 | 494.15 | 501.60 | 508.90 | 478.00 | 143536 | -1.49% |
| 18 Sep 2024 | 501.60 | 512.95 | 515.00 | 495.00 | 75192 | -2.32% |
| 17 Sep 2024 | 513.50 | 501.90 | 515.00 | 482.20 | 146802 | 1.94% |
| 16 Sep 2024 | 503.75 | 505.00 | 515.00 | 487.00 | 135738 | -1.60% |
| 13 Sep 2024 | 511.95 | 513.00 | 521.00 | 500.00 | 83351 | 0.34% |
| 12 Sep 2024 | 510.20 | 517.75 | 524.40 | 486.95 | 119435 | -0.46% |
| 11 Sep 2024 | 512.55 | 527.90 | 527.90 | 506.60 | 54699 | -1.80% |
| 10 Sep 2024 | 521.95 | 511.00 | 529.00 | 511.00 | 305552 | 2.00% |
| 09 Sep 2024 | 511.70 | 521.65 | 529.65 | 496.00 | 102039 | -1.91% |
| 06 Sep 2024 | 521.65 | 555.00 | 555.00 | 515.50 | 114463 | -2.13% |
| 05 Sep 2024 | 533.00 | 537.00 | 542.00 | 525.10 | 80675 | 0.63% |
| 04 Sep 2024 | 529.65 | 542.30 | 543.00 | 527.00 | 107782 | -3.01% |
| 03 Sep 2024 | 546.10 | 523.00 | 546.20 | 521.05 | 264302 | 4.98% |
| 02 Sep 2024 | 520.20 | 523.95 | 528.00 | 513.70 | 147336 | 1.32% |
| 30 Aug 2024 | 513.40 | 517.00 | 524.85 | 500.00 | 121313 | -0.50% |
| 29 Aug 2024 | 516.00 | 540.00 | 548.00 | 513.50 | 402867 | -4.53% |
| 28 Aug 2024 | 540.50 | 551.00 | 557.70 | 536.00 | 540750 | -1.68% |
| 27 Aug 2024 | 549.75 | 530.00 | 549.75 | 523.60 | 329706 | 4.99% |
| 26 Aug 2024 | 523.60 | 520.00 | 530.00 | 508.00 | 206261 | 1.13% |
| 23 Aug 2024 | 517.75 | 527.00 | 527.00 | 516.00 | 104164 | -0.82% |
| 22 Aug 2024 | 522.05 | 522.95 | 527.90 | 515.00 | 219770 | 0.62% |
| 21 Aug 2024 | 518.85 | 522.60 | 529.95 | 515.00 | 86248 | -0.83% |
| 20 Aug 2024 | 523.20 | 540.00 | 541.60 | 519.00 | 119565 | -1.46% |
| 19 Aug 2024 | 530.95 | 520.00 | 535.80 | 520.00 | 195339 | 1.97% |
| 16 Aug 2024 | 520.70 | 503.95 | 523.80 | 481.00 | 261527 | 2.94% |
| 14 Aug 2024 | 505.85 | 526.50 | 526.50 | 503.85 | 231066 | -4.62% |
| 13 Aug 2024 | 530.35 | 529.00 | 540.10 | 505.00 | 175557 | 1.08% |
| 12 Aug 2024 | 524.70 | 540.10 | 545.40 | 521.00 | 166158 | -3.80% |
| 09 Aug 2024 | 545.40 | 551.00 | 563.90 | 540.00 | 150032 | 0.36% |
| 08 Aug 2024 | 543.45 | 552.00 | 560.05 | 530.00 | 179367 | -0.85% |
| 07 Aug 2024 | 548.10 | 565.00 | 569.00 | 520.00 | 211920 | 0.78% |
| 06 Aug 2024 | 543.85 | 583.95 | 583.95 | 537.05 | 470191 | -3.79% |
| 05 Aug 2024 | 565.25 | 531.25 | 584.00 | 531.00 | 756442 | 1.14% |
| 02 Aug 2024 | 558.90 | 515.00 | 558.90 | 515.00 | 400811 | 5.00% |
| 01 Aug 2024 | 532.30 | 515.00 | 537.90 | 495.20 | 424239 | 3.88% |
| 31 Jul 2024 | 512.40 | 484.00 | 513.50 | 464.60 | 587764 | 4.77% |
| 30 Jul 2024 | 489.05 | 489.90 | 496.70 | 477.00 | 456356 | 3.38% |
| 29 Jul 2024 | 473.05 | 460.00 | 473.05 | 457.10 | 163737 | 4.99% |
| 26 Jul 2024 | 450.55 | 457.10 | 457.10 | 440.10 | 374791 | 3.49% |
| 25 Jul 2024 | 435.35 | 421.00 | 435.35 | 420.05 | 263977 | 4.99% |
| 24 Jul 2024 | 414.65 | 402.70 | 414.65 | 397.00 | 311923 | 4.99% |
| 23 Jul 2024 | 394.95 | 394.50 | 402.05 | 377.20 | 188114 | -0.53% |
| 22 Jul 2024 | 397.05 | 387.70 | 405.00 | 380.00 | 191388 | 2.41% |
| 19 Jul 2024 | 387.70 | 409.70 | 409.70 | 380.60 | 181823 | -2.92% |
| 18 Jul 2024 | 399.35 | 402.00 | 404.00 | 388.00 | 198743 | -0.84% |
| 16 Jul 2024 | 402.75 | 411.00 | 411.00 | 398.00 | 170032 | -0.73% |
| 15 Jul 2024 | 405.70 | 397.10 | 419.85 | 397.10 | 875635 | 2.90% |
| 12 Jul 2024 | 394.25 | 405.00 | 413.70 | 391.00 | 429102 | -2.74% |
| 11 Jul 2024 | 405.35 | 404.50 | 414.90 | 400.55 | 697721 | 0.80% |
| 10 Jul 2024 | 402.15 | 400.90 | 416.70 | 367.90 | 1252053 | 0.83% |
| 09 Jul 2024 | 398.85 | 405.00 | 412.40 | 392.50 | 714798 | 0.00% |
| 08 Jul 2024 | 398.85 | 401.00 | 430.00 | 395.00 | 1501441 | 1.44% |
| 05 Jul 2024 | 393.20 | 371.00 | 403.90 | 371.00 | 2278624 | 7.08% |
| 04 Jul 2024 | 367.20 | 379.00 | 384.00 | 365.00 | 517818 | -2.26% |
| 03 Jul 2024 | 375.70 | 379.75 | 388.80 | 371.35 | 746401 | 0.40% |
| 02 Jul 2024 | 374.20 | 388.45 | 391.95 | 366.00 | 1177025 | -2.91% |
| 01 Jul 2024 | 385.40 | 355.00 | 397.00 | 354.05 | 6216495 | 9.93% |
| 28 Jun 2024 | 350.59 | 321.00 | 384.38 | 316.48 | 7047804 | 9.45% |
| 27 Jun 2024 | 320.32 | 326.70 | 333.90 | 313.12 | 1738219 | -1.16% |
| 26 Jun 2024 | 324.09 | 300.00 | 337.59 | 300.00 | 5573370 | 11.89% |
| 25 Jun 2024 | 289.66 | 262.00 | 299.70 | 261.07 | 3358858 | 11.14% |
| 24 Jun 2024 | 260.63 | 266.00 | 266.50 | 260.00 | 149873 | -0.59% |
| 21 Jun 2024 | 262.19 | 265.00 | 270.18 | 260.04 | 186756 | 0.59% |
| 20 Jun 2024 | 260.64 | 263.90 | 266.00 | 256.01 | 197103 | -0.71% |
| 19 Jun 2024 | 262.51 | 268.15 | 270.15 | 262.00 | 186932 | -2.10% |
| 18 Jun 2024 | 268.15 | 267.00 | 269.90 | 260.87 | 370444 | 1.26% |
| 14 Jun 2024 | 264.81 | 264.40 | 266.50 | 259.32 | 156370 | 0.70% |
| 13 Jun 2024 | 262.98 | 269.40 | 270.50 | 262.42 | 113988 | -1.53% |
| 12 Jun 2024 | 267.07 | 266.90 | 273.90 | 265.00 | 195930 | 0.84% |
| 11 Jun 2024 | 264.85 | 277.90 | 279.90 | 263.00 | 398457 | -2.21% |
| 10 Jun 2024 | 270.84 | 267.00 | 290.29 | 261.10 | 660127 | 7.54% |
| 07 Jun 2024 | 251.85 | 245.95 | 260.95 | 245.00 | 350071 | 6.67% |
| 06 Jun 2024 | 236.10 | 239.00 | 241.70 | 231.00 | 102338 | 1.14% |
| 05 Jun 2024 | 233.45 | 226.90 | 233.85 | 217.95 | 114788 | 4.80% |
| 04 Jun 2024 | 222.75 | 234.45 | 234.45 | 222.75 | 78378 | -4.99% |
| 03 Jun 2024 | 234.45 | 250.90 | 254.00 | 233.65 | 125780 | -4.42% |
| 31 May 2024 | 245.30 | 246.15 | 253.70 | 241.35 | 154598 | -3.44% |
| 30 May 2024 | 254.05 | 258.00 | 259.00 | 250.50 | 103852 | -0.45% |
| 29 May 2024 | 255.20 | 250.50 | 257.40 | 238.30 | 116145 | 1.88% |
| 28 May 2024 | 250.50 | 246.95 | 253.00 | 240.20 | 69026 | 1.46% |
| 27 May 2024 | 246.90 | 254.85 | 256.00 | 245.00 | 96361 | -1.46% |
| 24 May 2024 | 250.55 | 252.00 | 255.00 | 247.35 | 61827 | -0.44% |
| 23 May 2024 | 251.65 | 258.00 | 260.80 | 249.60 | 49250 | -0.81% |
| 22 May 2024 | 253.70 | 261.80 | 261.80 | 247.70 | 111604 | -1.72% |
| 21 May 2024 | 258.15 | 256.00 | 259.15 | 250.00 | 272620 | 4.58% |
| 18 May 2024 | 246.85 | 236.65 | 246.85 | 236.65 | 37343 | 5.00% |
| 17 May 2024 | 235.10 | 243.85 | 243.85 | 233.00 | 35293 | -2.27% |
| 16 May 2024 | 240.55 | 238.50 | 244.95 | 236.10 | 70343 | 1.86% |
| 15 May 2024 | 236.15 | 234.00 | 238.35 | 230.90 | 62793 | 2.50% |
| 14 May 2024 | 230.40 | 229.35 | 233.45 | 224.00 | 32825 | 1.72% |
| 13 May 2024 | 226.50 | 229.00 | 229.00 | 215.15 | 68482 | 2.30% |
| 10 May 2024 | 221.40 | 214.60 | 223.75 | 210.20 | 65263 | 3.89% |
| 09 May 2024 | 213.10 | 215.05 | 221.90 | 211.20 | 46708 | -1.07% |
| 08 May 2024 | 215.40 | 212.70 | 219.40 | 211.20 | 75801 | 0.56% |
| 07 May 2024 | 214.20 | 221.55 | 232.50 | 210.55 | 218981 | -3.32% |
| 06 May 2024 | 221.55 | 234.10 | 235.05 | 219.90 | 57902 | -3.25% |
| 03 May 2024 | 229.00 | 239.00 | 239.00 | 222.15 | 76950 | -0.63% |
| 02 May 2024 | 230.45 | 243.85 | 243.85 | 229.00 | 138135 | -3.92% |
| 30 Apr 2024 | 239.85 | 244.95 | 250.45 | 235.00 | 83214 | -1.68% |
| 29 Apr 2024 | 243.95 | 256.70 | 256.70 | 240.20 | 102423 | -3.50% |
| 26 Apr 2024 | 252.80 | 249.50 | 254.00 | 249.00 | 39659 | 2.83% |
| 25 Apr 2024 | 245.85 | 250.95 | 253.40 | 241.85 | 32162 | -2.01% |
| 24 Apr 2024 | 250.90 | 255.70 | 255.80 | 250.00 | 81518 | -0.54% |
| 23 Apr 2024 | 252.25 | 256.85 | 260.80 | 248.65 | 113517 | -1.79% |
| 22 Apr 2024 | 256.85 | 275.95 | 275.95 | 255.55 | 311440 | -4.52% |
| 19 Apr 2024 | 269.00 | 266.00 | 270.75 | 264.00 | 101819 | -1.65% |
| 18 Apr 2024 | 273.50 | 281.85 | 281.85 | 271.50 | 70384 | -0.13% |
| 16 Apr 2024 | 273.85 | 275.05 | 277.85 | 268.50 | 88267 | -0.78% |
| 15 Apr 2024 | 276.00 | 270.50 | 277.90 | 266.40 | 73838 | -1.57% |
| 12 Apr 2024 | 280.40 | 282.05 | 285.00 | 274.05 | 122796 | -0.87% |
| 10 Apr 2024 | 282.85 | 279.80 | 292.00 | 274.80 | 95935 | 1.09% |
| 09 Apr 2024 | 279.80 | 282.80 | 284.00 | 270.00 | 235361 | -0.27% |
| 08 Apr 2024 | 280.55 | 271.90 | 281.90 | 268.65 | 184246 | 4.49% |
| 05 Apr 2024 | 268.50 | 264.75 | 269.90 | 260.00 | 78818 | 0.43% |
| 04 Apr 2024 | 267.35 | 255.95 | 269.00 | 249.20 | 125525 | 4.03% |
| 03 Apr 2024 | 257.00 | 248.00 | 259.15 | 243.05 | 90972 | 4.11% |
| 02 Apr 2024 | 246.85 | 239.85 | 246.85 | 239.00 | 101635 | 5.00% |
| 01 Apr 2024 | 235.10 | 229.65 | 236.35 | 224.30 | 97228 | 4.44% |
| 28 Mar 2024 | 225.10 | 232.00 | 235.50 | 218.55 | 57475 | -1.92% |
| 27 Mar 2024 | 229.50 | 234.80 | 235.00 | 227.20 | 67446 | -0.78% |
| 26 Mar 2024 | 231.30 | 231.00 | 236.00 | 226.95 | 54990 | -1.22% |
| 22 Mar 2024 | 234.15 | 235.95 | 237.00 | 230.05 | 76491 | 1.17% |
| 21 Mar 2024 | 231.45 | 234.95 | 239.00 | 222.35 | 158713 | 0.63% |
| 20 Mar 2024 | 230.00 | 238.80 | 244.00 | 227.55 | 90967 | -1.63% |
| 19 Mar 2024 | 233.80 | 232.00 | 240.90 | 224.00 | 193153 | 1.54% |
| 18 Mar 2024 | 230.25 | 233.40 | 235.40 | 224.85 | 80475 | 0.79% |
| 15 Mar 2024 | 228.45 | 234.00 | 234.00 | 217.55 | 124191 | -0.24% |
| 14 Mar 2024 | 229.00 | 209.80 | 231.85 | 209.80 | 152523 | 3.69% |
| 13 Mar 2024 | 220.85 | 238.05 | 238.05 | 220.85 | 41765 | -4.99% |
| 12 Mar 2024 | 232.45 | 227.00 | 239.00 | 220.05 | 105524 | 0.37% |
| 11 Mar 2024 | 231.60 | 237.35 | 240.00 | 230.30 | 49735 | -4.46% |
| 07 Mar 2024 | 242.40 | 243.00 | 244.75 | 235.80 | 59955 | 0.12% |
| 06 Mar 2024 | 242.10 | 254.80 | 254.80 | 242.10 | 84216 | -4.98% |
| 05 Mar 2024 | 254.80 | 265.50 | 265.50 | 251.35 | 62066 | -2.99% |
| 04 Mar 2024 | 262.65 | 275.20 | 276.00 | 261.30 | 31555 | -4.19% |
| 02 Mar 2024 | 274.15 | 266.75 | 275.20 | 262.50 | 23405 | 4.14% |
| 01 Mar 2024 | 263.25 | 264.35 | 269.90 | 259.45 | 56357 | -0.09% |
| 29 Feb 2024 | 263.50 | 265.95 | 268.00 | 258.00 | 64357 | 0.51% |
| 28 Feb 2024 | 262.15 | 273.25 | 273.25 | 260.00 | 38860 | -4.06% |
| 27 Feb 2024 | 273.25 | 277.00 | 277.00 | 268.00 | 23212 | -0.09% |
| 26 Feb 2024 | 273.50 | 282.00 | 282.00 | 271.00 | 25423 | -1.25% |
| 23 Feb 2024 | 276.95 | 276.00 | 280.00 | 273.60 | 60323 | 1.84% |
| 22 Feb 2024 | 271.95 | 276.90 | 279.20 | 268.10 | 50986 | -0.44% |
| 21 Feb 2024 | 273.15 | 270.55 | 279.30 | 270.00 | 45288 | 0.66% |
| 20 Feb 2024 | 271.35 | 276.95 | 277.00 | 270.05 | 30138 | -0.80% |
| 19 Feb 2024 | 273.55 | 276.90 | 279.95 | 268.20 | 35052 | -0.24% |
| 16 Feb 2024 | 274.20 | 275.00 | 285.10 | 268.50 | 76657 | 0.94% |
| 15 Feb 2024 | 271.65 | 273.05 | 282.45 | 266.15 | 26376 | 0.99% |
| 14 Feb 2024 | 269.00 | 269.80 | 273.60 | 263.45 | 29908 | 0.67% |
| 13 Feb 2024 | 267.20 | 269.20 | 278.00 | 256.50 | 68323 | -1.00% |
| 12 Feb 2024 | 269.90 | 295.00 | 295.00 | 269.15 | 67963 | -4.73% |
| 09 Feb 2024 | 283.30 | 298.40 | 298.40 | 281.10 | 161757 | -2.14% |
| 08 Feb 2024 | 289.50 | 288.80 | 303.20 | 285.00 | 369938 | 0.24% |
| 07 Feb 2024 | 288.80 | 275.15 | 289.85 | 275.15 | 205435 | 4.62% |
| 06 Feb 2024 | 276.05 | 282.95 | 282.95 | 272.85 | 117848 | -0.50% |
| 05 Feb 2024 | 277.45 | 275.10 | 289.95 | 275.10 | 103463 | -0.59% |
| 02 Feb 2024 | 279.10 | 282.00 | 286.75 | 277.50 | 57054 | 0.67% |
| 01 Feb 2024 | 277.25 | 285.95 | 285.95 | 272.00 | 77354 | -2.38% |
| 31 Jan 2024 | 284.00 | 288.95 | 294.90 | 281.35 | 77387 | 0.04% |
| 30 Jan 2024 | 283.90 | 283.90 | 289.35 | 278.90 | 43153 | 0.87% |
| 29 Jan 2024 | 281.45 | 281.35 | 284.25 | 275.15 | 36331 | 0.20% |
| 25 Jan 2024 | 280.90 | 281.95 | 283.40 | 275.00 | 43866 | -0.37% |
| 24 Jan 2024 | 281.95 | 273.75 | 284.40 | 266.65 | 142894 | 2.66% |
| 23 Jan 2024 | 274.65 | 288.95 | 293.40 | 273.75 | 93903 | -4.69% |
| 20 Jan 2024 | 288.15 | 303.95 | 305.00 | 286.70 | 35530 | -2.73% |
| 19 Jan 2024 | 296.25 | 283.40 | 297.55 | 280.00 | 47921 | 4.53% |
| 18 Jan 2024 | 283.40 | 289.45 | 289.50 | 280.00 | 20394 | -1.37% |
| 17 Jan 2024 | 287.35 | 288.00 | 291.40 | 280.80 | 29485 | -0.91% |
| 16 Jan 2024 | 290.00 | 295.80 | 298.80 | 285.10 | 81430 | -3.37% |
| 15 Jan 2024 | 300.10 | 312.20 | 312.20 | 290.00 | 147694 | 0.92% |
| 12 Jan 2024 | 297.35 | 285.00 | 297.35 | 282.00 | 78780 | 5.00% |
| 11 Jan 2024 | 283.20 | 281.15 | 284.00 | 279.05 | 33260 | 0.73% |
| 10 Jan 2024 | 281.15 | 283.95 | 284.00 | 275.65 | 41372 | 0.00% |
| 09 Jan 2024 | 281.15 | 279.95 | 285.00 | 279.00 | 33795 | 0.99% |
| 08 Jan 2024 | 278.40 | 284.90 | 288.50 | 275.35 | 57197 | -1.26% |
| 05 Jan 2024 | 281.95 | 288.95 | 289.00 | 276.35 | 54763 | -2.10% |
| 04 Jan 2024 | 288.00 | 286.10 | 289.90 | 281.75 | 51223 | -0.40% |
| 03 Jan 2024 | 289.15 | 294.70 | 294.90 | 283.30 | 97228 | -2.23% |
| 02 Jan 2024 | 295.75 | 290.00 | 298.30 | 281.05 | 247484 | -0.03% |
| 01 Jan 2024 | 295.85 | 305.70 | 305.70 | 280.55 | 532204 | 1.61% |
| 29 Dec 2023 | 291.15 | 291.15 | 291.15 | 291.15 | 65462 | 4.99% |
| 28 Dec 2023 | 277.30 | 277.30 | 277.30 | 277.30 | 28582 | 5.00% |
| 27 Dec 2023 | 264.10 | 264.10 | 264.10 | 264.10 | 448316 | 4.99% |
| 26 Dec 2023 | 251.55 | 251.55 | 251.55 | 251.55 | 30160 | 4.99% |
| 22 Dec 2023 | 239.60 | 231.05 | 239.60 | 231.00 | 35772 | 5.00% |
| 21 Dec 2023 | 228.20 | 225.80 | 234.80 | 225.00 | 47780 | -1.74% |
| 20 Dec 2023 | 232.25 | 243.60 | 247.00 | 231.95 | 77722 | -4.87% |
| 19 Dec 2023 | 244.15 | 253.95 | 254.00 | 239.00 | 76747 | -2.36% |
| 18 Dec 2023 | 250.05 | 259.00 | 259.00 | 249.00 | 62894 | -2.42% |
| 15 Dec 2023 | 256.25 | 261.00 | 267.00 | 255.05 | 44176 | -1.52% |
| 14 Dec 2023 | 260.20 | 254.10 | 262.00 | 254.10 | 175017 | 2.40% |
| 13 Dec 2023 | 254.10 | 256.20 | 256.20 | 252.10 | 67795 | -0.84% |
| 12 Dec 2023 | 256.25 | 252.25 | 257.75 | 252.25 | 55331 | 0.41% |
| 11 Dec 2023 | 255.20 | 251.10 | 257.75 | 251.10 | 54347 | 0.39% |
| 08 Dec 2023 | 254.20 | 260.00 | 264.85 | 251.75 | 65217 | -2.14% |
| 07 Dec 2023 | 259.75 | 257.00 | 261.85 | 256.90 | 86685 | -0.52% |
| 06 Dec 2023 | 261.10 | 261.35 | 261.50 | 252.50 | 127990 | -0.11% |
| 05 Dec 2023 | 261.40 | 260.00 | 262.90 | 257.05 | 76719 | 1.48% |
| 04 Dec 2023 | 257.60 | 264.00 | 267.00 | 254.55 | 86388 | -1.21% |
| 01 Dec 2023 | 260.75 | 257.00 | 267.00 | 257.00 | 96270 | 1.44% |
| 30 Nov 2023 | 257.05 | 259.50 | 262.00 | 249.10 | 82739 | -1.13% |
| 29 Nov 2023 | 260.00 | 259.70 | 262.00 | 256.15 | 89699 | 0.12% |
| 28 Nov 2023 | 259.70 | 258.00 | 264.00 | 253.10 | 58799 | 1.70% |
| 24 Nov 2023 | 255.35 | 260.55 | 270.00 | 253.00 | 151202 | -2.00% |
| 23 Nov 2023 | 260.55 | 270.00 | 273.50 | 256.30 | 135572 | -3.41% |
| 22 Nov 2023 | 269.75 | 265.05 | 274.60 | 265.05 | 292584 | 3.14% |
| 21 Nov 2023 | 261.55 | 253.10 | 262.80 | 253.10 | 183160 | 3.54% |
| 20 Nov 2023 | 252.60 | 244.45 | 254.00 | 242.00 | 83021 | 3.29% |
| 17 Nov 2023 | 244.55 | 242.95 | 250.00 | 240.00 | 80783 | 0.66% |
| 16 Nov 2023 | 242.95 | 256.00 | 256.00 | 241.90 | 88496 | -2.04% |
| 15 Nov 2023 | 248.00 | 253.50 | 257.00 | 244.00 | 254910 | -2.15% |
| 13 Nov 2023 | 253.45 | 246.50 | 254.95 | 243.00 | 90353 | 3.75% |
| 12 Nov 2023 | 244.30 | 242.00 | 248.40 | 239.00 | 40755 | 1.31% |
| 10 Nov 2023 | 241.15 | 244.90 | 248.00 | 240.00 | 100366 | 0.00% |
| 09 Nov 2023 | 241.15 | 234.10 | 244.95 | 234.10 | 86080 | 1.69% |
| 08 Nov 2023 | 237.15 | 234.45 | 242.00 | 230.20 | 116823 | 1.17% |
| 07 Nov 2023 | 234.40 | 240.00 | 241.90 | 232.85 | 144862 | -4.37% |
| 06 Nov 2023 | 245.10 | 252.45 | 253.50 | 243.15 | 233301 | -2.91% |
| 03 Nov 2023 | 252.45 | 254.95 | 256.35 | 245.00 | 251505 | -0.22% |
| 02 Nov 2023 | 253.00 | 256.00 | 263.35 | 251.80 | 483116 | -0.33% |
| 01 Nov 2023 | 253.85 | 244.15 | 256.95 | 239.00 | 711014 | 4.38% |
| 31 Oct 2023 | 243.20 | 253.95 | 257.80 | 241.35 | 397509 | -3.59% |
| 30 Oct 2023 | 252.25 | 248.80 | 262.00 | 238.10 | 1414973 | 2.17% |
| 27 Oct 2023 | 246.90 | 223.40 | 253.45 | 221.70 | 3662944 | 11.80% |
| 26 Oct 2023 | 220.85 | 205.95 | 225.00 | 198.55 | 965165 | 7.21% |
| 25 Oct 2023 | 206.00 | 208.00 | 218.80 | 203.20 | 282392 | 0.56% |
| 23 Oct 2023 | 204.85 | 206.00 | 207.95 | 197.65 | 288949 | 0.05% |
| 20 Oct 2023 | 204.75 | 209.00 | 210.20 | 202.00 | 115350 | -1.02% |
| 19 Oct 2023 | 206.85 | 203.85 | 209.00 | 200.70 | 123147 | 1.47% |
| 18 Oct 2023 | 203.85 | 205.60 | 210.75 | 201.00 | 186903 | -0.66% |
| 17 Oct 2023 | 205.20 | 210.70 | 213.60 | 204.00 | 166141 | -1.75% |
| 16 Oct 2023 | 208.85 | 213.00 | 213.85 | 208.10 | 134322 | -1.97% |
| 13 Oct 2023 | 213.05 | 215.90 | 219.35 | 210.70 | 163185 | -0.81% |
| 12 Oct 2023 | 214.80 | 216.95 | 224.00 | 212.90 | 389496 | -0.53% |
| 11 Oct 2023 | 215.95 | 205.75 | 220.00 | 204.30 | 505956 | 6.01% |
| 10 Oct 2023 | 203.70 | 210.60 | 211.70 | 202.25 | 209202 | -2.40% |
| 09 Oct 2023 | 208.70 | 210.65 | 211.65 | 203.50 | 266729 | -1.90% |
| 06 Oct 2023 | 212.75 | 215.90 | 219.75 | 207.20 | 442687 | -0.56% |
| 05 Oct 2023 | 213.95 | 216.50 | 222.65 | 213.00 | 577259 | 1.13% |
| 04 Oct 2023 | 211.55 | 197.95 | 224.00 | 197.95 | 3930696 | 7.39% |
| 03 Oct 2023 | 197.00 | 184.80 | 200.85 | 184.45 | 392156 | 6.60% |
| 29 Sep 2023 | 184.80 | 188.60 | 189.40 | 183.55 | 83409 | -0.94% |
| 28 Sep 2023 | 186.55 | 182.00 | 193.60 | 182.00 | 343712 | 3.64% |
| 27 Sep 2023 | 180.00 | 178.60 | 188.80 | 178.00 | 197560 | 0.76% |
| 26 Sep 2023 | 178.65 | 183.00 | 187.40 | 176.65 | 128105 | -2.62% |
| 25 Sep 2023 | 183.45 | 184.50 | 187.10 | 182.20 | 96113 | -0.81% |
| 22 Sep 2023 | 184.95 | 187.45 | 190.65 | 183.90 | 84958 | -1.44% |
| 21 Sep 2023 | 187.65 | 187.25 | 195.30 | 185.45 | 116670 | 0.21% |
| 20 Sep 2023 | 187.25 | 189.30 | 194.20 | 184.45 | 151083 | -2.58% |
| 18 Sep 2023 | 192.20 | 195.00 | 197.70 | 190.05 | 151669 | -1.89% |
| 15 Sep 2023 | 195.90 | 199.25 | 202.40 | 195.30 | 83103 | -2.44% |
| 14 Sep 2023 | 200.80 | 198.20 | 204.90 | 195.60 | 208216 | 2.42% |
| 13 Sep 2023 | 196.05 | 192.55 | 203.35 | 190.05 | 192201 | 0.13% |
| 12 Sep 2023 | 195.80 | 213.00 | 214.55 | 189.05 | 425677 | -7.14% |
| 11 Sep 2023 | 210.85 | 217.60 | 219.20 | 209.90 | 192857 | -2.88% |
| 08 Sep 2023 | 217.10 | 210.70 | 219.50 | 208.85 | 226331 | 3.78% |
| 07 Sep 2023 | 209.20 | 214.95 | 217.95 | 207.35 | 172825 | -2.01% |
| 06 Sep 2023 | 213.50 | 219.95 | 222.15 | 212.00 | 176096 | -2.40% |
| 05 Sep 2023 | 218.75 | 217.85 | 228.00 | 214.40 | 551158 | 1.41% |
| 04 Sep 2023 | 215.70 | 222.30 | 223.20 | 214.60 | 202738 | -2.07% |
| 01 Sep 2023 | 220.25 | 215.70 | 223.50 | 213.05 | 235648 | 3.23% |
| 31 Aug 2023 | 213.35 | 217.95 | 224.95 | 211.05 | 242915 | -1.68% |
| 30 Aug 2023 | 217.00 | 224.00 | 227.85 | 215.15 | 384212 | -1.85% |
| 29 Aug 2023 | 221.10 | 205.45 | 224.25 | 204.05 | 691269 | 8.22% |
| 28 Aug 2023 | 204.30 | 206.75 | 206.75 | 202.00 | 65812 | 0.22% |
| 25 Aug 2023 | 203.85 | 204.60 | 207.20 | 202.35 | 95065 | -0.10% |
| 24 Aug 2023 | 204.05 | 208.40 | 209.35 | 202.70 | 105920 | -1.64% |
| 23 Aug 2023 | 207.45 | 211.95 | 214.40 | 206.10 | 128687 | -1.40% |
| 22 Aug 2023 | 210.40 | 204.35 | 212.40 | 204.00 | 253041 | 2.89% |
| 21 Aug 2023 | 204.50 | 214.10 | 214.10 | 200.35 | 149699 | -3.74% |
| 18 Aug 2023 | 212.45 | 214.95 | 216.85 | 208.20 | 152511 | -0.38% |
| 17 Aug 2023 | 213.25 | 204.65 | 214.90 | 204.40 | 155122 | 4.79% |
| 16 Aug 2023 | 203.50 | 207.50 | 214.95 | 203.00 | 379039 | -1.86% |
| 14 Aug 2023 | 207.35 | 217.90 | 219.00 | 204.25 | 320147 | -6.45% |
| 11 Aug 2023 | 221.65 | 221.95 | 227.10 | 220.00 | 162590 | -0.81% |
| 10 Aug 2023 | 223.45 | 226.70 | 232.00 | 220.35 | 274015 | -0.49% |
| 09 Aug 2023 | 224.55 | 230.45 | 234.20 | 218.70 | 417371 | -1.47% |
| 08 Aug 2023 | 227.90 | 225.40 | 237.90 | 221.40 | 766573 | 2.11% |
| 07 Aug 2023 | 223.20 | 204.55 | 231.90 | 204.40 | 1676662 | 10.33% |
| 04 Aug 2023 | 202.30 | 208.00 | 213.00 | 198.45 | 361286 | -2.22% |
| 03 Aug 2023 | 206.90 | 197.15 | 210.00 | 197.15 | 255320 | 4.05% |
| 02 Aug 2023 | 198.85 | 199.55 | 205.40 | 188.15 | 235534 | -0.18% |
| 01 Aug 2023 | 199.20 | 201.50 | 203.95 | 198.25 | 169800 | -1.09% |
| 31 Jul 2023 | 201.40 | 209.90 | 214.90 | 200.55 | 220370 | -0.54% |
| 28 Jul 2023 | 202.50 | 190.00 | 206.00 | 188.30 | 264740 | 7.40% |
| 27 Jul 2023 | 188.55 | 187.55 | 191.70 | 183.80 | 74880 | 0.19% |
| 26 Jul 2023 | 188.20 | 186.90 | 194.00 | 186.55 | 66501 | 0.67% |
| 25 Jul 2023 | 186.95 | 188.50 | 193.40 | 185.00 | 86646 | -0.82% |
| 24 Jul 2023 | 188.50 | 192.75 | 199.50 | 185.35 | 131944 | -1.31% |
| 21 Jul 2023 | 191.00 | 197.45 | 197.45 | 190.00 | 117740 | -3.54% |
| 20 Jul 2023 | 198.00 | 204.85 | 204.85 | 196.90 | 106746 | -2.82% |
| 19 Jul 2023 | 203.75 | 201.95 | 206.35 | 200.00 | 116189 | 1.77% |
| 18 Jul 2023 | 200.20 | 205.80 | 206.80 | 198.00 | 141335 | -1.43% |
| 17 Jul 2023 | 203.10 | 196.00 | 204.80 | 193.00 | 254207 | 4.29% |
| 14 Jul 2023 | 194.75 | 207.00 | 207.80 | 188.15 | 297810 | -3.35% |
| 13 Jul 2023 | 201.50 | 200.00 | 213.95 | 198.00 | 589631 | 2.78% |
| 12 Jul 2023 | 196.05 | 189.00 | 201.00 | 185.00 | 699520 | 6.23% |
| 11 Jul 2023 | 184.55 | 169.70 | 184.55 | 168.10 | 554614 | 9.98% |
| 10 Jul 2023 | 167.80 | 173.90 | 184.00 | 166.20 | 308873 | -4.09% |
| 07 Jul 2023 | 174.95 | 187.60 | 193.35 | 171.10 | 2325687 | -1.58% |
| 06 Jul 2023 | 177.75 | 152.50 | 177.75 | 151.15 | 2416993 | 19.98% |
| 05 Jul 2023 | 148.15 | 141.50 | 148.95 | 140.50 | 241076 | 5.52% |
| 04 Jul 2023 | 140.40 | 143.40 | 151.55 | 138.10 | 318137 | -1.27% |
| 03 Jul 2023 | 142.20 | 135.30 | 147.40 | 133.60 | 486401 | 5.92% |
| 30 Jun 2023 | 134.25 | 125.65 | 141.75 | 125.50 | 310524 | 7.27% |
| 28 Jun 2023 | 125.15 | 126.55 | 128.35 | 123.40 | 76505 | -0.79% |
| 27 Jun 2023 | 126.15 | 125.50 | 127.95 | 124.45 | 23381 | 0.84% |
| 26 Jun 2023 | 125.10 | 126.25 | 129.90 | 122.35 | 67877 | -3.02% |
| 23 Jun 2023 | 129.00 | 130.00 | 133.25 | 124.45 | 77304 | -0.77% |
| 22 Jun 2023 | 130.00 | 131.05 | 132.20 | 129.35 | 31075 | -0.23% |
| 21 Jun 2023 | 130.30 | 134.50 | 136.35 | 129.05 | 76444 | -2.51% |
| 20 Jun 2023 | 133.65 | 136.70 | 136.70 | 133.50 | 29941 | -1.22% |
| 19 Jun 2023 | 135.30 | 135.00 | 136.70 | 134.35 | 187506 | 0.37% |
| 16 Jun 2023 | 134.80 | 135.05 | 136.70 | 134.15 | 18600 | -0.15% |
| 15 Jun 2023 | 135.00 | 137.50 | 137.50 | 134.10 | 23739 | -0.48% |
| 14 Jun 2023 | 135.65 | 135.50 | 136.50 | 133.75 | 37950 | 1.12% |
| 13 Jun 2023 | 134.15 | 136.30 | 136.75 | 133.90 | 53731 | -1.58% |
| 12 Jun 2023 | 136.30 | 138.30 | 138.50 | 135.40 | 96050 | 0.04% |
| 09 Jun 2023 | 136.25 | 136.35 | 137.80 | 133.20 | 34454 | 0.48% |
| 08 Jun 2023 | 135.60 | 138.05 | 139.45 | 135.15 | 27026 | -1.45% |
| 07 Jun 2023 | 137.60 | 136.60 | 138.80 | 135.50 | 56084 | 1.14% |
| 06 Jun 2023 | 136.05 | 136.75 | 141.85 | 134.20 | 165377 | 0.04% |
| 05 Jun 2023 | 136.00 | 136.90 | 137.70 | 135.00 | 39961 | 0.29% |
| 02 Jun 2023 | 135.60 | 136.05 | 139.80 | 134.15 | 143642 | -0.29% |
| 01 Jun 2023 | 136.00 | 139.85 | 141.05 | 135.55 | 53520 | -1.70% |
| 31 May 2023 | 138.35 | 143.10 | 143.65 | 134.25 | 226355 | -4.65% |
| 30 May 2023 | 145.10 | 147.90 | 148.90 | 141.00 | 117571 | -0.96% |
| 29 May 2023 | 146.50 | 136.25 | 149.45 | 136.25 | 276971 | 6.58% |
| 26 May 2023 | 137.45 | 138.55 | 139.80 | 136.00 | 43990 | -0.94% |
| 25 May 2023 | 138.75 | 137.75 | 141.70 | 134.30 | 93359 | 1.20% |
| 24 May 2023 | 137.10 | 137.85 | 137.85 | 135.10 | 52501 | -0.54% |
| 23 May 2023 | 137.85 | 137.25 | 140.40 | 136.25 | 31686 | -1.29% |
| 22 May 2023 | 139.65 | 136.30 | 143.45 | 134.30 | 94105 | 3.29% |
| 19 May 2023 | 135.20 | 135.65 | 138.50 | 131.65 | 77407 | -0.33% |
| 18 May 2023 | 135.65 | 138.50 | 143.45 | 134.30 | 79622 | -2.55% |
| 17 May 2023 | 139.20 | 143.80 | 144.00 | 138.10 | 83907 | -3.20% |
| 16 May 2023 | 143.80 | 143.80 | 144.80 | 142.05 | 20786 | 0.70% |
| 15 May 2023 | 142.80 | 148.95 | 149.90 | 142.50 | 62474 | -4.13% |
| 12 May 2023 | 148.95 | 149.00 | 150.00 | 145.35 | 59642 | 0.47% |
| 11 May 2023 | 148.25 | 144.90 | 149.20 | 143.55 | 252229 | 3.02% |
| 10 May 2023 | 143.90 | 141.75 | 148.70 | 141.65 | 143911 | 2.53% |
| 09 May 2023 | 140.35 | 136.75 | 144.95 | 135.50 | 159400 | 4.27% |
| 08 May 2023 | 134.60 | 137.05 | 139.65 | 134.10 | 34753 | -1.86% |
| 05 May 2023 | 137.15 | 140.00 | 141.45 | 136.95 | 30849 | -1.40% |
| 04 May 2023 | 139.10 | 133.25 | 141.80 | 133.20 | 63441 | 3.65% |
| 03 May 2023 | 134.20 | 136.80 | 136.80 | 132.65 | 25185 | -0.78% |
| 02 May 2023 | 135.25 | 139.40 | 139.75 | 134.60 | 32867 | -1.53% |
| 28 Apr 2023 | 137.35 | 140.75 | 140.75 | 136.70 | 30296 | -1.26% |
| 27 Apr 2023 | 139.10 | 138.35 | 143.00 | 135.30 | 59854 | 1.53% |
| 26 Apr 2023 | 137.00 | 136.35 | 145.45 | 133.00 | 92287 | 0.48% |
| 25 Apr 2023 | 136.35 | 139.00 | 140.50 | 136.05 | 32792 | -1.69% |
| 24 Apr 2023 | 138.70 | 138.95 | 141.90 | 138.00 | 52849 | 0.47% |
| 21 Apr 2023 | 138.05 | 137.95 | 140.80 | 135.55 | 82544 | 0.91% |
| 20 Apr 2023 | 136.80 | 139.65 | 140.85 | 134.00 | 55864 | -1.23% |
| 19 Apr 2023 | 138.50 | 132.30 | 139.85 | 131.05 | 194705 | 4.77% |
| 18 Apr 2023 | 132.20 | 134.90 | 138.50 | 127.00 | 191377 | -1.42% |
| 17 Apr 2023 | 134.10 | 123.90 | 136.90 | 121.10 | 250584 | 7.54% |
| 13 Apr 2023 | 124.70 | 113.05 | 130.00 | 112.00 | 349798 | 9.87% |
| 12 Apr 2023 | 113.50 | 112.80 | 115.00 | 112.10 | 40842 | -0.04% |
| 11 Apr 2023 | 113.55 | 113.35 | 117.40 | 112.00 | 83784 | 0.93% |
| 10 Apr 2023 | 112.50 | 108.00 | 118.00 | 107.55 | 176806 | 5.04% |
| 06 Apr 2023 | 107.10 | 100.90 | 110.00 | 97.45 | 243283 | 6.62% |
| 05 Apr 2023 | 100.45 | 101.05 | 104.90 | 99.10 | 133151 | 0.90% |
| 03 Apr 2023 | 99.55 | 95.65 | 101.20 | 94.55 | 261588 | 6.64% |
| 31 Mar 2023 | 93.35 | 86.40 | 96.45 | 86.40 | 235628 | 8.04% |
| 29 Mar 2023 | 86.40 | 91.60 | 91.60 | 85.40 | 126784 | -4.74% |
| 28 Mar 2023 | 90.70 | 95.45 | 95.45 | 89.85 | 58446 | -4.07% |
| 27 Mar 2023 | 94.55 | 91.50 | 100.45 | 91.50 | 261570 | 3.45% |
| 24 Mar 2023 | 91.40 | 87.75 | 99.95 | 85.15 | 246785 | 4.22% |
| 23 Mar 2023 | 87.70 | 94.40 | 94.40 | 85.50 | 146487 | -6.20% |
| 22 Mar 2023 | 93.50 | 87.00 | 100.15 | 85.55 | 262398 | 10.00% |
| 21 Mar 2023 | 85.00 | 87.00 | 87.35 | 84.50 | 42912 | -0.87% |
| 20 Mar 2023 | 85.75 | 89.50 | 89.60 | 84.40 | 36354 | -3.81% |
| 17 Mar 2023 | 89.15 | 91.05 | 92.60 | 88.50 | 18017 | -1.44% |
| 16 Mar 2023 | 90.45 | 92.30 | 93.65 | 89.45 | 25295 | -1.90% |
| 15 Mar 2023 | 92.20 | 91.90 | 94.90 | 91.00 | 44361 | 2.67% |
| 14 Mar 2023 | 89.80 | 97.95 | 97.95 | 87.60 | 52624 | -6.36% |
| 13 Mar 2023 | 95.90 | 102.90 | 102.90 | 95.00 | 42374 | -4.91% |
| 10 Mar 2023 | 100.85 | 102.90 | 103.90 | 99.05 | 64038 | -1.99% |
| 09 Mar 2023 | 102.90 | 103.60 | 104.50 | 102.45 | 31922 | -0.68% |
| 08 Mar 2023 | 103.60 | 103.05 | 104.90 | 102.60 | 11281 | -0.29% |
| 06 Mar 2023 | 103.90 | 106.50 | 106.50 | 103.00 | 35870 | -0.38% |
| 03 Mar 2023 | 104.30 | 105.00 | 107.90 | 103.20 | 12294 | -0.71% |
| 02 Mar 2023 | 105.05 | 105.95 | 105.95 | 102.60 | 8516 | 0.77% |
| 01 Mar 2023 | 104.25 | 106.30 | 106.75 | 103.60 | 16847 | -1.33% |
| 28 Feb 2023 | 105.65 | 107.05 | 108.95 | 104.00 | 9709 | -0.66% |
| 27 Feb 2023 | 106.35 | 108.75 | 108.75 | 102.95 | 15011 | -2.16% |
| 24 Feb 2023 | 108.70 | 109.80 | 111.95 | 107.45 | 10637 | 0.98% |
| 23 Feb 2023 | 107.65 | 111.30 | 115.20 | 106.00 | 23356 | -4.14% |
| 22 Feb 2023 | 112.30 | 117.50 | 117.50 | 111.05 | 8974 | -1.92% |
| 21 Feb 2023 | 114.50 | 114.05 | 116.00 | 113.00 | 8520 | -0.09% |
| 20 Feb 2023 | 114.60 | 118.05 | 118.50 | 113.95 | 9561 | -2.92% |
| 17 Feb 2023 | 118.05 | 119.50 | 119.50 | 116.10 | 34780 | 0.73% |
| 16 Feb 2023 | 117.20 | 116.20 | 119.00 | 113.15 | 16731 | 2.27% |
| 15 Feb 2023 | 114.60 | 114.00 | 116.40 | 112.50 | 6999 | 0.70% |
| 14 Feb 2023 | 113.80 | 115.90 | 118.50 | 113.00 | 13767 | -1.77% |
| 13 Feb 2023 | 115.85 | 123.80 | 123.80 | 115.00 | 26631 | -3.86% |
| 10 Feb 2023 | 120.50 | 120.90 | 121.50 | 118.00 | 9459 | 0.37% |
| 09 Feb 2023 | 120.05 | 120.00 | 121.80 | 119.00 | 8245 | -0.21% |
| 08 Feb 2023 | 120.30 | 125.50 | 125.50 | 119.05 | 13931 | -0.12% |
| 07 Feb 2023 | 120.45 | 122.95 | 122.95 | 119.50 | 8675 | -0.12% |
| 06 Feb 2023 | 120.60 | 124.70 | 125.15 | 120.05 | 15698 | -2.43% |
| 03 Feb 2023 | 123.60 | 128.05 | 128.65 | 122.00 | 10668 | -2.91% |
| 02 Feb 2023 | 127.30 | 127.75 | 128.00 | 121.10 | 27999 | 1.27% |
| 01 Feb 2023 | 125.70 | 126.80 | 128.75 | 122.60 | 13284 | -0.67% |
| 31 Jan 2023 | 126.55 | 124.70 | 129.10 | 123.25 | 13996 | 1.57% |
| 30 Jan 2023 | 124.60 | 128.00 | 128.00 | 122.85 | 14218 | -1.11% |
| 27 Jan 2023 | 126.00 | 132.00 | 132.00 | 124.55 | 10305 | -2.06% |
| 25 Jan 2023 | 128.65 | 128.95 | 129.60 | 126.25 | 9654 | 0.82% |
| 24 Jan 2023 | 127.60 | 130.95 | 130.95 | 127.50 | 13164 | -0.78% |
| 23 Jan 2023 | 128.60 | 133.75 | 133.75 | 128.00 | 22268 | -2.09% |
| 20 Jan 2023 | 131.35 | 131.95 | 133.00 | 130.00 | 19752 | -0.45% |
| 19 Jan 2023 | 131.95 | 131.00 | 134.00 | 129.05 | 14294 | 1.89% |
| 18 Jan 2023 | 129.50 | 131.40 | 133.70 | 129.15 | 24356 | -1.56% |
| 17 Jan 2023 | 131.55 | 133.90 | 133.90 | 130.90 | 15255 | -0.23% |
| 16 Jan 2023 | 131.85 | 134.85 | 134.85 | 131.20 | 8058 | -0.26% |
| 13 Jan 2023 | 132.20 | 133.70 | 133.70 | 130.00 | 11462 | 0.53% |
| 12 Jan 2023 | 131.50 | 134.95 | 134.95 | 130.05 | 14581 | -0.90% |
| 11 Jan 2023 | 132.70 | 132.00 | 135.15 | 132.00 | 5674 | -0.30% |
| 10 Jan 2023 | 133.10 | 138.80 | 138.80 | 131.85 | 15599 | -2.31% |
| 09 Jan 2023 | 136.25 | 138.55 | 138.55 | 135.00 | 16095 | 0.26% |
| 06 Jan 2023 | 135.90 | 136.30 | 139.70 | 133.30 | 113243 | 1.65% |
| 05 Jan 2023 | 133.70 | 132.35 | 135.00 | 131.00 | 14220 | 2.57% |
| 04 Jan 2023 | 130.35 | 135.30 | 135.30 | 128.95 | 36150 | -2.40% |
| 03 Jan 2023 | 133.55 | 134.75 | 135.35 | 132.90 | 11488 | -0.93% |
| 02 Jan 2023 | 134.80 | 131.00 | 135.00 | 131.00 | 15683 | 0.75% |
| 30 Dec 2022 | 133.80 | 133.90 | 136.00 | 133.10 | 11161 | 1.48% |
| 29 Dec 2022 | 131.85 | 136.00 | 136.00 | 130.80 | 19666 | -2.30% |
| 28 Dec 2022 | 134.95 | 141.60 | 141.60 | 133.70 | 26219 | -4.22% |
| 27 Dec 2022 | 140.90 | 132.90 | 142.00 | 129.80 | 47528 | 7.80% |
| 26 Dec 2022 | 130.70 | 122.30 | 132.85 | 121.05 | 20347 | 6.91% |
| 23 Dec 2022 | 122.25 | 128.45 | 130.65 | 120.75 | 47675 | -6.32% |
| 22 Dec 2022 | 130.50 | 140.70 | 140.70 | 128.30 | 35330 | -6.38% |
| 21 Dec 2022 | 139.40 | 140.00 | 140.50 | 134.95 | 104270 | 0.69% |
| 20 Dec 2022 | 138.45 | 139.95 | 139.95 | 137.60 | 7493 | 0.25% |
| 19 Dec 2022 | 138.10 | 139.50 | 141.70 | 137.60 | 30106 | 0.36% |
| 16 Dec 2022 | 137.60 | 140.95 | 142.60 | 136.55 | 31150 | -3.00% |
| 15 Dec 2022 | 141.85 | 142.40 | 142.90 | 139.20 | 16393 | 1.07% |
| 14 Dec 2022 | 140.35 | 143.25 | 144.25 | 138.55 | 28925 | -2.20% |
| 13 Dec 2022 | 143.50 | 139.40 | 146.30 | 138.60 | 31332 | 2.94% |
| 12 Dec 2022 | 139.40 | 139.15 | 141.95 | 138.30 | 15026 | -0.43% |
| 09 Dec 2022 | 140.00 | 141.25 | 142.45 | 138.05 | 33865 | -0.57% |
| 08 Dec 2022 | 140.80 | 146.75 | 149.40 | 139.55 | 56473 | -2.63% |
| 07 Dec 2022 | 144.60 | 139.30 | 153.90 | 136.05 | 311196 | 4.86% |
| 06 Dec 2022 | 137.90 | 143.00 | 143.00 | 137.00 | 29218 | -2.99% |
| 05 Dec 2022 | 142.15 | 143.70 | 145.70 | 141.20 | 33776 | -2.20% |
| 02 Dec 2022 | 145.35 | 142.65 | 154.00 | 139.80 | 311208 | 3.90% |
| 01 Dec 2022 | 139.90 | 137.50 | 141.95 | 136.80 | 211645 | 2.04% |
| 30 Nov 2022 | 137.10 | 136.00 | 138.00 | 136.00 | 12605 | 0.73% |
| 29 Nov 2022 | 136.10 | 138.55 | 139.30 | 133.80 | 25480 | -0.98% |
| 28 Nov 2022 | 137.45 | 138.70 | 140.85 | 137.00 | 13574 | -0.90% |
| 25 Nov 2022 | 138.70 | 138.00 | 140.45 | 136.65 | 14417 | 0.84% |
| 24 Nov 2022 | 137.55 | 141.90 | 141.90 | 137.00 | 47287 | -1.29% |
| 23 Nov 2022 | 139.35 | 140.40 | 140.95 | 138.70 | 21022 | 0.40% |
| 22 Nov 2022 | 138.80 | 142.30 | 142.30 | 138.05 | 10838 | -0.82% |
| 21 Nov 2022 | 139.95 | 143.55 | 143.70 | 139.00 | 16576 | -2.47% |
| 18 Nov 2022 | 143.50 | 142.20 | 146.90 | 138.05 | 22205 | 0.91% |
| 17 Nov 2022 | 142.20 | 143.55 | 144.65 | 141.10 | 7684 | -0.14% |
| 16 Nov 2022 | 142.40 | 146.25 | 147.80 | 140.50 | 35089 | -1.42% |
| 15 Nov 2022 | 144.45 | 145.25 | 147.10 | 142.00 | 36396 | 1.40% |
| 14 Nov 2022 | 142.45 | 141.00 | 155.00 | 136.70 | 69441 | 0.85% |
| 11 Nov 2022 | 141.25 | 152.00 | 155.80 | 136.60 | 61251 | -5.90% |
| 10 Nov 2022 | 150.10 | 147.00 | 151.85 | 144.80 | 78630 | 3.84% |
| 09 Nov 2022 | 144.55 | 153.00 | 153.10 | 142.25 | 76807 | -3.76% |
| 07 Nov 2022 | 150.20 | 157.20 | 157.20 | 149.00 | 41056 | -2.69% |
| 04 Nov 2022 | 154.35 | 156.85 | 156.85 | 153.30 | 21783 | -0.03% |
| 03 Nov 2022 | 154.40 | 155.00 | 157.90 | 152.35 | 31320 | -1.06% |
| 02 Nov 2022 | 156.05 | 162.00 | 162.00 | 153.75 | 55787 | -2.19% |
| 01 Nov 2022 | 159.55 | 162.30 | 164.00 | 157.55 | 37365 | -0.41% |
| 31 Oct 2022 | 160.20 | 165.00 | 165.00 | 158.85 | 27446 | -1.63% |
| 28 Oct 2022 | 162.85 | 161.10 | 165.40 | 159.10 | 49311 | 1.05% |
| 27 Oct 2022 | 161.15 | 166.20 | 169.00 | 159.55 | 38772 | -3.04% |
| 25 Oct 2022 | 166.20 | 163.25 | 167.80 | 162.80 | 18983 | 1.81% |
| 24 Oct 2022 | 163.25 | 165.00 | 166.60 | 161.45 | 15849 | -0.27% |
| 21 Oct 2022 | 163.70 | 167.00 | 168.35 | 162.15 | 25852 | -2.79% |
| 20 Oct 2022 | 168.40 | 168.90 | 169.95 | 165.35 | 20593 | 1.20% |
| 19 Oct 2022 | 166.40 | 171.20 | 173.10 | 165.70 | 47990 | -1.83% |
| 18 Oct 2022 | 169.50 | 168.95 | 170.90 | 165.05 | 66600 | 1.16% |
| 17 Oct 2022 | 167.55 | 165.00 | 170.95 | 163.05 | 65999 | 1.48% |
| 14 Oct 2022 | 165.10 | 174.60 | 174.60 | 162.60 | 113292 | -3.25% |
| 13 Oct 2022 | 170.65 | 168.95 | 172.65 | 166.90 | 215227 | 2.25% |
| 12 Oct 2022 | 166.90 | 158.05 | 169.90 | 156.00 | 391103 | 6.14% |
| 11 Oct 2022 | 157.25 | 158.00 | 164.50 | 153.10 | 199492 | -0.35% |
| 10 Oct 2022 | 157.80 | 140.95 | 166.20 | 140.95 | 544774 | 10.93% |
| 07 Oct 2022 | 142.25 | 147.00 | 148.00 | 141.00 | 74171 | -1.45% |
| 06 Oct 2022 | 144.35 | 138.25 | 147.00 | 138.25 | 79793 | 3.96% |
| 04 Oct 2022 | 138.85 | 139.35 | 141.90 | 138.00 | 16851 | 0.62% |
| 03 Oct 2022 | 138.00 | 139.45 | 140.00 | 137.45 | 24659 | -0.93% |
| 30 Sep 2022 | 139.30 | 137.10 | 142.05 | 135.75 | 26247 | 1.02% |
| 29 Sep 2022 | 137.90 | 141.50 | 144.00 | 136.75 | 20394 | 0.07% |
| 28 Sep 2022 | 137.80 | 138.70 | 141.65 | 137.00 | 19522 | -0.61% |
| 27 Sep 2022 | 138.65 | 141.05 | 144.55 | 136.60 | 27551 | -0.22% |
| 26 Sep 2022 | 138.95 | 143.00 | 146.25 | 134.10 | 45880 | -3.27% |
| 23 Sep 2022 | 143.65 | 148.30 | 152.50 | 142.20 | 78488 | -1.68% |
| 22 Sep 2022 | 146.10 | 141.70 | 148.25 | 140.80 | 43255 | 1.53% |
| 21 Sep 2022 | 143.90 | 148.00 | 149.55 | 143.05 | 39574 | -3.10% |
| 20 Sep 2022 | 148.50 | 148.55 | 156.85 | 145.70 | 191109 | 1.96% |
| 19 Sep 2022 | 145.65 | 140.75 | 149.00 | 138.05 | 106192 | 3.48% |
| 16 Sep 2022 | 140.75 | 146.85 | 146.90 | 138.05 | 59046 | -2.80% |
| 15 Sep 2022 | 144.80 | 144.25 | 146.95 | 143.00 | 101820 | 1.90% |
| 14 Sep 2022 | 142.10 | 134.95 | 147.50 | 133.95 | 235880 | 4.64% |
| 13 Sep 2022 | 135.80 | 133.00 | 139.80 | 132.50 | 139875 | 3.62% |
| 12 Sep 2022 | 131.05 | 130.00 | 134.95 | 130.00 | 28620 | 0.19% |
| 09 Sep 2022 | 130.80 | 132.75 | 133.95 | 129.00 | 42937 | 0.50% |
| 08 Sep 2022 | 130.15 | 130.05 | 134.50 | 127.45 | 28626 | 0.62% |
| 07 Sep 2022 | 129.35 | 127.30 | 131.00 | 127.30 | 16766 | 1.61% |
| 06 Sep 2022 | 127.30 | 131.00 | 133.00 | 126.05 | 32269 | -1.09% |
| 05 Sep 2022 | 128.70 | 132.85 | 134.65 | 126.25 | 45490 | -1.23% |
| 02 Sep 2022 | 130.30 | 133.00 | 135.90 | 130.00 | 50016 | -1.85% |
| 01 Sep 2022 | 132.75 | 133.80 | 134.90 | 130.50 | 18501 | -0.78% |
| 30 Aug 2022 | 133.80 | 131.95 | 140.00 | 130.25 | 93028 | 3.36% |
| 29 Aug 2022 | 129.45 | 129.75 | 130.85 | 127.45 | 21436 | -1.15% |
| 26 Aug 2022 | 130.95 | 134.35 | 134.35 | 130.00 | 17257 | -0.64% |
| 25 Aug 2022 | 131.80 | 132.65 | 136.00 | 130.05 | 33467 | 0.96% |
| 24 Aug 2022 | 130.55 | 129.50 | 137.75 | 128.40 | 58029 | 2.15% |
| 23 Aug 2022 | 127.80 | 126.40 | 129.00 | 125.50 | 9153 | 1.47% |
| 22 Aug 2022 | 125.95 | 129.05 | 129.05 | 125.05 | 16039 | -0.47% |
| 19 Aug 2022 | 126.55 | 127.00 | 129.50 | 125.35 | 21624 | -0.12% |
| 18 Aug 2022 | 126.70 | 130.25 | 132.45 | 122.05 | 60961 | -2.69% |
| 17 Aug 2022 | 130.20 | 128.00 | 132.25 | 128.00 | 21132 | 1.24% |
| 16 Aug 2022 | 128.60 | 130.20 | 133.90 | 127.90 | 28022 | -2.28% |
| 12 Aug 2022 | 131.60 | 132.45 | 134.20 | 128.00 | 29165 | 1.31% |
| 11 Aug 2022 | 129.90 | 132.25 | 133.50 | 129.60 | 31333 | -1.03% |
| 10 Aug 2022 | 131.25 | 135.10 | 135.10 | 130.45 | 19522 | -1.54% |
| 08 Aug 2022 | 133.30 | 133.15 | 135.25 | 133.00 | 19289 | -0.74% |
| 05 Aug 2022 | 134.30 | 134.00 | 136.00 | 133.00 | 17992 | -0.04% |
| 04 Aug 2022 | 134.35 | 136.95 | 136.95 | 133.35 | 11067 | 0.19% |
| 03 Aug 2022 | 134.10 | 136.05 | 137.40 | 133.05 | 55847 | -1.69% |
| 02 Aug 2022 | 136.40 | 136.30 | 139.65 | 135.00 | 36110 | 0.11% |
| 01 Aug 2022 | 136.25 | 142.40 | 142.40 | 135.35 | 32391 | -3.51% |
| 29 Jul 2022 | 141.20 | 134.95 | 144.85 | 134.15 | 74376 | 5.81% |
| 28 Jul 2022 | 133.45 | 135.55 | 136.45 | 132.95 | 13037 | -0.07% |
| 27 Jul 2022 | 133.55 | 136.30 | 137.05 | 132.65 | 16751 | -2.23% |
| 26 Jul 2022 | 136.60 | 138.25 | 140.00 | 136.00 | 6996 | -1.87% |
| 25 Jul 2022 | 139.20 | 137.95 | 140.35 | 136.90 | 16740 | 0.91% |
| 22 Jul 2022 | 137.95 | 139.00 | 141.00 | 137.05 | 22798 | -0.07% |
| 21 Jul 2022 | 138.05 | 140.85 | 141.45 | 136.05 | 19530 | -1.18% |
| 20 Jul 2022 | 139.70 | 141.70 | 142.50 | 137.65 | 26557 | 0.40% |
| 19 Jul 2022 | 139.15 | 138.05 | 142.05 | 136.00 | 23547 | -0.68% |
| 18 Jul 2022 | 140.10 | 145.00 | 145.00 | 139.00 | 27884 | -0.28% |
| 15 Jul 2022 | 140.50 | 142.00 | 143.70 | 138.30 | 14537 | -0.46% |
| 14 Jul 2022 | 141.15 | 143.10 | 145.50 | 140.25 | 14140 | -2.01% |
| 13 Jul 2022 | 144.05 | 144.30 | 151.00 | 142.05 | 19033 | -0.48% |
| 12 Jul 2022 | 144.75 | 144.20 | 146.20 | 142.15 | 14729 | 0.94% |
| 11 Jul 2022 | 143.40 | 141.00 | 147.00 | 140.05 | 36173 | 1.52% |
| 08 Jul 2022 | 141.25 | 147.05 | 147.05 | 140.00 | 22411 | -2.05% |
| 07 Jul 2022 | 144.20 | 144.05 | 148.00 | 142.35 | 18044 | -0.28% |
| 06 Jul 2022 | 144.60 | 146.45 | 146.70 | 143.20 | 10569 | 0.49% |
| 05 Jul 2022 | 143.90 | 148.80 | 149.15 | 142.80 | 21263 | -2.01% |
| 04 Jul 2022 | 146.85 | 147.00 | 149.75 | 144.00 | 22038 | 0.41% |
| 01 Jul 2022 | 146.25 | 146.80 | 148.70 | 140.40 | 47882 | -1.32% |
| 30 Jun 2022 | 148.20 | 131.75 | 153.70 | 131.05 | 148987 | 13.04% |
| 29 Jun 2022 | 131.10 | 136.00 | 137.75 | 130.00 | 28223 | -3.03% |
| 28 Jun 2022 | 135.20 | 138.90 | 139.60 | 134.05 | 15104 | -1.60% |
| 27 Jun 2022 | 137.40 | 142.00 | 145.55 | 135.55 | 17736 | -0.87% |
| 24 Jun 2022 | 138.60 | 136.00 | 142.30 | 133.10 | 53661 | 2.25% |
| 23 Jun 2022 | 135.55 | 139.25 | 141.90 | 134.25 | 23588 | -1.20% |
| 22 Jun 2022 | 137.20 | 144.25 | 145.00 | 136.00 | 19467 | -3.89% |
| 21 Jun 2022 | 142.75 | 148.75 | 149.95 | 141.50 | 27383 | 0.88% |
| 20 Jun 2022 | 141.50 | 156.70 | 156.70 | 140.50 | 36855 | -6.54% |
| 17 Jun 2022 | 151.40 | 153.00 | 156.15 | 149.55 | 19330 | 0.13% |
| 16 Jun 2022 | 151.20 | 164.00 | 168.65 | 147.90 | 78248 | -6.58% |
| 15 Jun 2022 | 161.85 | 150.85 | 172.50 | 150.85 | 173047 | 7.94% |
| 14 Jun 2022 | 149.95 | 143.60 | 168.90 | 143.60 | 129260 | 4.42% |
| 13 Jun 2022 | 143.60 | 149.50 | 149.50 | 142.00 | 8141 | -4.87% |
| 10 Jun 2022 | 150.95 | 155.45 | 159.00 | 150.10 | 11565 | -4.25% |
| 09 Jun 2022 | 157.65 | 160.00 | 160.00 | 155.00 | 6314 | 0.35% |
| 08 Jun 2022 | 157.10 | 160.75 | 160.75 | 156.65 | 3256 | -0.57% |
| 07 Jun 2022 | 158.00 | 157.45 | 159.70 | 156.65 | 5409 | -0.50% |
| 06 Jun 2022 | 158.80 | 162.00 | 162.00 | 155.05 | 12465 | -0.53% |
| 03 Jun 2022 | 159.65 | 161.90 | 166.90 | 158.05 | 11376 | 0.28% |
| 02 Jun 2022 | 159.20 | 160.00 | 163.35 | 157.25 | 9686 | -0.69% |
| 01 Jun 2022 | 160.30 | 162.00 | 165.10 | 158.00 | 11173 | -1.32% |
| 31 May 2022 | 162.45 | 170.35 | 171.15 | 157.50 | 13152 | -2.72% |
| 30 May 2022 | 167.00 | 171.85 | 171.85 | 164.05 | 22824 | 1.64% |
| 27 May 2022 | 164.30 | 162.90 | 168.25 | 160.00 | 15645 | 2.78% |
| 26 May 2022 | 159.85 | 163.90 | 163.90 | 155.20 | 14390 | -0.78% |
| 25 May 2022 | 161.10 | 163.90 | 164.00 | 158.00 | 18045 | -0.59% |
| 24 May 2022 | 162.05 | 164.15 | 167.85 | 158.55 | 15610 | -1.79% |
| 23 May 2022 | 165.00 | 166.20 | 173.00 | 161.35 | 38760 | -2.37% |
| 20 May 2022 | 169.00 | 160.80 | 178.00 | 155.75 | 120629 | 6.12% |
| 19 May 2022 | 159.25 | 166.00 | 168.60 | 155.00 | 44067 | -7.09% |
| 18 May 2022 | 171.40 | 172.10 | 176.95 | 164.00 | 101195 | -0.41% |
| 17 May 2022 | 172.10 | 181.20 | 183.90 | 166.80 | 85877 | -6.92% |
| 16 May 2022 | 184.90 | 172.00 | 199.90 | 155.90 | 215364 | 10.72% |
| 13 May 2022 | 167.00 | 144.95 | 167.00 | 138.95 | 133205 | 19.95% |
| 12 May 2022 | 139.22 | 143.59 | 143.59 | 136.97 | 6721 | -3.08% |
| 11 May 2022 | 143.64 | 151.60 | 151.60 | 135.69 | 7948 | -3.03% |
| 10 May 2022 | 148.13 | 155.97 | 155.97 | 148.00 | 5028 | -2.65% |
| 09 May 2022 | 152.17 | 151.80 | 159.12 | 150.99 | 5384 | -2.31% |
| 06 May 2022 | 155.77 | 158.00 | 158.00 | 153.93 | 5970 | -0.54% |
| 05 May 2022 | 156.62 | 159.40 | 162.12 | 155.79 | 6719 | 0.15% |
| 04 May 2022 | 156.38 | 163.39 | 163.39 | 155.54 | 5148 | -0.67% |
| 02 May 2022 | 157.44 | 160.95 | 160.95 | 156.00 | 4497 | -0.71% |
| 29 Apr 2022 | 158.57 | 161.20 | 161.48 | 158.21 | 5747 | -0.45% |
| 28 Apr 2022 | 159.28 | 162.70 | 162.79 | 158.40 | 6893 | 0.58% |
| 27 Apr 2022 | 158.36 | 159.21 | 162.89 | 158.00 | 9577 | 0.96% |
| 26 Apr 2022 | 156.86 | 159.81 | 160.99 | 155.60 | 1590 | -1.03% |
| 25 Apr 2022 | 158.50 | 160.00 | 161.39 | 157.60 | 1753 | -1.13% |
| 22 Apr 2022 | 160.31 | 156.00 | 162.00 | 156.00 | 9073 | 0.48% |
| 21 Apr 2022 | 159.55 | 160.80 | 160.80 | 155.46 | 5766 | 2.63% |
| 20 Apr 2022 | 155.46 | 160.01 | 161.90 | 155.00 | 1839 | -2.42% |
| 19 Apr 2022 | 159.32 | 163.61 | 165.58 | 153.42 | 6181 | -1.51% |
| 18 Apr 2022 | 161.76 | 162.45 | 166.60 | 160.42 | 9844 | -0.91% |
| 13 Apr 2022 | 163.25 | 166.80 | 166.80 | 161.62 | 6937 | 0.05% |
| 12 Apr 2022 | 163.17 | 161.12 | 165.80 | 159.40 | 14325 | 1.48% |
| 11 Apr 2022 | 160.79 | 159.00 | 162.78 | 154.17 | 14228 | 3.15% |
| 08 Apr 2022 | 155.88 | 153.40 | 157.79 | 153.03 | 4262 | 1.15% |
| 07 Apr 2022 | 154.11 | 155.40 | 157.84 | 152.81 | 4866 | -0.70% |
| 06 Apr 2022 | 155.19 | 158.76 | 158.76 | 151.20 | 23824 | -1.89% |
| 05 Apr 2022 | 158.18 | 155.00 | 159.80 | 153.72 | 5247 | 2.10% |
| 04 Apr 2022 | 154.92 | 157.60 | 157.60 | 153.29 | 3261 | 0.79% |
| 01 Apr 2022 | 153.70 | 153.80 | 156.73 | 151.56 | 2664 | 1.92% |
| 31 Mar 2022 | 150.80 | 154.10 | 158.20 | 149.01 | 11375 | -1.06% |
| 30 Mar 2022 | 152.41 | 142.30 | 156.99 | 142.30 | 16905 | 6.80% |
| 29 Mar 2022 | 142.71 | 145.01 | 145.01 | 142.20 | 9851 | -1.15% |
| 28 Mar 2022 | 144.37 | 150.82 | 151.50 | 143.60 | 23128 | -4.26% |
| 25 Mar 2022 | 150.79 | 154.40 | 154.40 | 150.07 | 9966 | -0.87% |
| 24 Mar 2022 | 152.12 | 158.30 | 161.83 | 150.92 | 21784 | -4.75% |
| 23 Mar 2022 | 159.71 | 162.91 | 162.91 | 158.00 | 7354 | -0.03% |
| 22 Mar 2022 | 159.75 | 159.33 | 162.95 | 158.21 | 5573 | 0.26% |
| 21 Mar 2022 | 159.34 | 164.60 | 164.60 | 158.60 | 28865 | -1.19% |
| 17 Mar 2022 | 161.26 | 163.98 | 167.00 | 160.00 | 19728 | -0.32% |
| 16 Mar 2022 | 161.77 | 161.40 | 163.80 | 158.59 | 7971 | 3.18% |
| 15 Mar 2022 | 156.78 | 160.40 | 164.59 | 156.20 | 7856 | -1.84% |
| 14 Mar 2022 | 159.72 | 164.00 | 164.00 | 158.38 | 13651 | -1.61% |
| 11 Mar 2022 | 162.33 | 165.78 | 165.79 | 159.99 | 4582 | -0.91% |
| 10 Mar 2022 | 163.82 | 160.00 | 165.00 | 160.00 | 7208 | 3.83% |
| 09 Mar 2022 | 157.77 | 155.74 | 161.27 | 152.80 | 9663 | 3.07% |
| 08 Mar 2022 | 153.07 | 159.74 | 162.60 | 150.06 | 14610 | -3.27% |
| 07 Mar 2022 | 158.25 | 160.50 | 163.02 | 156.00 | 5850 | -1.48% |
| 04 Mar 2022 | 160.63 | 164.77 | 169.98 | 160.00 | 7632 | -1.53% |
| 03 Mar 2022 | 163.12 | 173.39 | 173.80 | 161.74 | 12742 | -3.23% |
| 02 Mar 2022 | 168.57 | 170.00 | 176.60 | 166.00 | 12444 | 0.11% |
| 28 Feb 2022 | 168.38 | 171.40 | 176.83 | 155.00 | 21670 | 1.93% |
| 25 Feb 2022 | 165.19 | 160.33 | 178.00 | 160.33 | 8574 | 5.48% |
| 24 Feb 2022 | 156.61 | 160.00 | 167.61 | 156.00 | 11702 | -7.52% |
| 23 Feb 2022 | 169.35 | 170.10 | 185.46 | 161.46 | 34807 | -1.88% |
| 22 Feb 2022 | 172.59 | 160.95 | 185.00 | 156.00 | 18982 | 5.62% |
| 21 Feb 2022 | 163.40 | 176.00 | 179.00 | 161.00 | 89734 | -6.89% |
| 18 Feb 2022 | 175.50 | 160.00 | 182.98 | 154.48 | 149037 | 12.83% |
| 17 Feb 2022 | 155.55 | 165.00 | 165.00 | 153.62 | 4515 | -2.18% |
| 16 Feb 2022 | 159.01 | 158.00 | 164.64 | 156.58 | 5335 | 0.97% |
| 15 Feb 2022 | 157.49 | 160.00 | 170.66 | 155.40 | 4494 | -1.94% |
| 14 Feb 2022 | 160.60 | 165.88 | 166.39 | 160.21 | 4872 | -2.93% |
| 11 Feb 2022 | 165.45 | 167.80 | 170.68 | 164.02 | 2954 | 0.18% |
| 10 Feb 2022 | 165.15 | 171.45 | 175.00 | 162.01 | 9064 | -3.67% |
| 09 Feb 2022 | 171.44 | 169.04 | 173.99 | 169.04 | 3010 | 1.42% |
| 08 Feb 2022 | 169.04 | 178.99 | 178.99 | 167.01 | 2150 | -3.81% |
| 07 Feb 2022 | 175.74 | 166.00 | 179.05 | 166.00 | 3342 | 3.19% |
| 04 Feb 2022 | 170.31 | 170.10 | 176.59 | 167.99 | 1633 | -2.60% |
| 03 Feb 2022 | 174.86 | 177.00 | 180.00 | 173.03 | 1403 | 0.35% |
| 02 Feb 2022 | 174.25 | 181.99 | 181.99 | 173.00 | 2201 | -0.61% |
| 01 Feb 2022 | 175.32 | 178.77 | 181.01 | 172.01 | 1692 | -0.63% |
| 31 Jan 2022 | 176.44 | 185.00 | 185.00 | 174.00 | 1399 | -2.19% |
| 28 Jan 2022 | 180.39 | 181.16 | 185.00 | 178.51 | 5400 | 0.56% |
| 27 Jan 2022 | 179.38 | 183.57 | 183.57 | 176.01 | 2539 | -1.02% |
| 25 Jan 2022 | 181.23 | 170.80 | 184.01 | 167.96 | 5512 | 6.01% |
| 24 Jan 2022 | 170.95 | 183.69 | 185.52 | 166.02 | 8605 | -6.94% |
| 21 Jan 2022 | 183.69 | 186.58 | 188.70 | 182.99 | 2984 | -1.75% |
| 20 Jan 2022 | 186.96 | 190.06 | 192.99 | 185.00 | 3613 | -0.70% |
| 19 Jan 2022 | 188.27 | 191.54 | 193.80 | 187.01 | 2153 | -1.54% |
| 18 Jan 2022 | 191.22 | 191.69 | 194.79 | 190.24 | 3568 | -0.13% |
| 17 Jan 2022 | 191.47 | 196.80 | 197.56 | 190.20 | 4926 | -1.22% |
| 14 Jan 2022 | 193.84 | 196.25 | 197.99 | 193.02 | 3387 | -0.99% |
| 13 Jan 2022 | 195.77 | 199.80 | 204.66 | 195.07 | 3581 | -1.17% |
| 12 Jan 2022 | 198.09 | 194.00 | 200.00 | 191.51 | 11799 | 1.63% |
| 11 Jan 2022 | 194.92 | 199.95 | 199.95 | 192.80 | 10901 | -1.06% |
| 10 Jan 2022 | 197.01 | 207.00 | 207.00 | 193.00 | 31279 | -1.90% |
| 07 Jan 2022 | 200.82 | 213.80 | 213.80 | 196.20 | 42920 | -2.71% |
| 06 Jan 2022 | 206.41 | 188.20 | 211.14 | 188.20 | 50721 | 6.25% |
| 05 Jan 2022 | 194.26 | 186.00 | 202.76 | 182.00 | 40439 | 3.35% |
| 04 Jan 2022 | 187.97 | 207.60 | 214.00 | 184.20 | 97781 | -3.09% |
| 03 Jan 2022 | 193.97 | 168.00 | 195.99 | 168.00 | 107981 | 18.76% |
| 31 Dec 2021 | 163.33 | 163.01 | 170.10 | 163.01 | 2127 | 1.24% |
| 30 Dec 2021 | 161.33 | 166.01 | 166.46 | 160.40 | 2980 | -1.86% |
| 29 Dec 2021 | 164.39 | 164.80 | 168.02 | 161.40 | 2529 | 0.67% |
| 28 Dec 2021 | 163.29 | 164.59 | 166.00 | 162.71 | 1707 | -0.77% |
| 27 Dec 2021 | 164.56 | 169.08 | 169.08 | 162.88 | 1437 | -1.27% |
| 24 Dec 2021 | 166.68 | 166.32 | 169.80 | 164.26 | 1430 | 0.11% |
| 23 Dec 2021 | 166.49 | 162.00 | 170.02 | 162.00 | 2003 | 3.54% |
| 22 Dec 2021 | 160.80 | 166.10 | 168.17 | 160.51 | 3187 | -1.59% |
| 21 Dec 2021 | 163.39 | 163.20 | 172.79 | 162.39 | 3708 | -3.49% |
| 20 Dec 2021 | 169.29 | 167.33 | 172.00 | 160.02 | 7384 | 1.66% |
| 17 Dec 2021 | 166.52 | 172.97 | 176.63 | 164.68 | 4606 | -3.72% |
| 16 Dec 2021 | 172.96 | 171.00 | 176.00 | 169.00 | 9715 | 1.14% |
| 15 Dec 2021 | 171.01 | 175.33 | 175.33 | 168.26 | 8828 | -2.26% |
| 14 Dec 2021 | 174.97 | 170.62 | 179.34 | 165.76 | 8407 | 1.71% |
| 13 Dec 2021 | 172.02 | 182.80 | 182.80 | 170.00 | 18305 | -3.21% |
| 10 Dec 2021 | 177.72 | 183.86 | 189.00 | 177.20 | 3372 | -2.28% |
| 09 Dec 2021 | 181.86 | 183.79 | 183.79 | 171.71 | 14306 | 2.71% |
| 08 Dec 2021 | 177.07 | 192.00 | 192.00 | 172.60 | 8765 | -2.54% |
| 07 Dec 2021 | 181.68 | 191.00 | 198.47 | 180.40 | 8001 | -2.57% |
| 06 Dec 2021 | 186.48 | 197.60 | 197.60 | 185.20 | 9095 | -2.07% |
| 03 Dec 2021 | 190.43 | 190.43 | 190.43 | 182.60 | 6648 | 5.00% |
| 02 Dec 2021 | 181.37 | 181.37 | 181.37 | 181.37 | 1998 | 5.00% |
| 01 Dec 2021 | 172.74 | 172.58 | 172.74 | 168.99 | 3282 | 5.00% |
| 30 Nov 2021 | 164.52 | 156.44 | 164.52 | 156.44 | 2583 | 5.00% |
| 29 Nov 2021 | 156.69 | 168.20 | 168.20 | 155.10 | 3689 | -4.02% |
| 26 Nov 2021 | 163.26 | 171.02 | 171.95 | 161.66 | 3864 | -2.62% |
| 25 Nov 2021 | 167.66 | 175.99 | 179.80 | 166.52 | 10102 | -3.87% |
| 24 Nov 2021 | 174.41 | 176.58 | 176.58 | 165.10 | 758 | 0.73% |
| 23 Nov 2021 | 173.14 | 169.99 | 174.94 | 169.00 | 866 | 2.36% |
| 22 Nov 2021 | 169.15 | 174.20 | 178.93 | 169.15 | 2349 | -5.00% |
| 18 Nov 2021 | 178.05 | 185.02 | 185.02 | 175.77 | 2231 | -3.77% |
| 17 Nov 2021 | 185.02 | 188.40 | 194.00 | 184.20 | 2031 | -2.44% |
| 16 Nov 2021 | 189.65 | 194.00 | 194.00 | 184.38 | 1281 | -1.10% |
| 15 Nov 2021 | 191.75 | 197.40 | 199.78 | 188.00 | 7639 | -2.86% |
| 12 Nov 2021 | 197.40 | 200.00 | 200.00 | 190.74 | 751 | 0.38% |
| 11 Nov 2021 | 196.65 | 200.80 | 200.80 | 187.26 | 3953 | 1.76% |
| 10 Nov 2021 | 193.24 | 204.08 | 204.08 | 189.01 | 2035 | -2.85% |
| 09 Nov 2021 | 198.91 | 193.98 | 198.91 | 190.00 | 6332 | 5.00% |
| 08 Nov 2021 | 189.44 | 203.80 | 203.80 | 186.80 | 1392 | -3.62% |
| 04 Nov 2021 | 196.56 | 191.40 | 200.99 | 191.40 | 229 | -0.13% |
| 03 Nov 2021 | 196.81 | 186.95 | 200.29 | 186.95 | 5398 | 3.17% |
| 02 Nov 2021 | 190.76 | 190.40 | 199.59 | 182.60 | 1356 | -0.65% |
| 01 Nov 2021 | 192.00 | 197.98 | 200.00 | 191.20 | 1045 | 0.01% |
| 29 Oct 2021 | 191.99 | 195.06 | 199.39 | 190.32 | 485 | -1.48% |
| 28 Oct 2021 | 194.88 | 200.00 | 200.00 | 193.22 | 1490 | -3.37% |
| 27 Oct 2021 | 201.68 | 204.60 | 204.60 | 198.60 | 2348 | 0.53% |
| 26 Oct 2021 | 200.61 | 199.80 | 201.00 | 187.20 | 1186 | 2.87% |
| 25 Oct 2021 | 195.01 | 193.99 | 201.93 | 189.00 | 5579 | 1.23% |
| 22 Oct 2021 | 192.64 | 190.12 | 196.00 | 184.30 | 5063 | -0.70% |
| 21 Oct 2021 | 194.00 | 194.92 | 200.00 | 185.18 | 6790 | -0.47% |
| 20 Oct 2021 | 194.92 | 197.00 | 198.00 | 188.00 | 5030 | -1.40% |
| 19 Oct 2021 | 197.68 | 195.00 | 202.00 | 190.00 | 9075 | -1.05% |
| 18 Oct 2021 | 199.77 | 199.20 | 205.60 | 195.00 | 10676 | 0.35% |
| 14 Oct 2021 | 199.08 | 203.00 | 209.80 | 197.01 | 7000 | -1.92% |
| 13 Oct 2021 | 202.98 | 204.60 | 208.98 | 196.20 | 3630 | -0.72% |
| 12 Oct 2021 | 204.46 | 201.80 | 209.80 | 201.80 | 912 | 1.36% |
| 11 Oct 2021 | 201.71 | 206.60 | 206.60 | 197.00 | 1871 | -1.90% |
| 08 Oct 2021 | 205.61 | 206.99 | 209.22 | 196.10 | 4528 | 1.93% |
| 07 Oct 2021 | 201.72 | 204.00 | 209.00 | 198.03 | 1605 | 0.38% |
| 06 Oct 2021 | 200.95 | 205.00 | 205.30 | 196.20 | 6456 | 0.97% |
| 05 Oct 2021 | 199.01 | 205.00 | 205.00 | 199.00 | 6209 | -0.56% |
| 04 Oct 2021 | 200.14 | 206.80 | 206.80 | 199.00 | 2518 | -1.99% |
| 01 Oct 2021 | 204.20 | 203.00 | 206.84 | 196.62 | 2747 | 1.41% |
| 30 Sep 2021 | 201.37 | 202.00 | 209.00 | 198.80 | 3553 | 0.24% |
| 29 Sep 2021 | 200.89 | 199.98 | 212.94 | 199.98 | 1319 | -1.55% |
| 28 Sep 2021 | 204.06 | 212.00 | 212.00 | 202.00 | 2096 | -1.66% |
| 27 Sep 2021 | 207.51 | 219.78 | 219.78 | 204.40 | 4029 | -1.38% |
| 24 Sep 2021 | 210.41 | 217.79 | 217.79 | 206.00 | 2989 | 0.94% |
| 23 Sep 2021 | 208.45 | 208.59 | 218.40 | 205.20 | 6337 | -0.07% |
| 22 Sep 2021 | 208.59 | 215.84 | 225.79 | 205.08 | 4607 | -3.36% |
| 21 Sep 2021 | 215.84 | 215.84 | 227.60 | 215.84 | 11980 | -5.00% |
| 20 Sep 2021 | 227.20 | 227.22 | 227.22 | 227.20 | 7256 | -5.00% |
| 17 Sep 2021 | 239.15 | 239.15 | 241.60 | 239.15 | 8452 | -5.00% |
| 16 Sep 2021 | 251.73 | 265.00 | 265.00 | 251.73 | 2741 | -5.00% |
| 15 Sep 2021 | 264.97 | 268.41 | 268.41 | 260.00 | 13069 | 3.65% |
| 14 Sep 2021 | 255.63 | 254.80 | 255.63 | 250.00 | 4278 | 5.00% |
| 13 Sep 2021 | 243.46 | 243.46 | 243.46 | 238.00 | 17572 | 5.00% |
| 09 Sep 2021 | 231.87 | 232.73 | 232.73 | 221.80 | 16325 | 4.61% |
| 08 Sep 2021 | 221.65 | 219.80 | 221.65 | 219.80 | 2911 | 5.00% |
| 07 Sep 2021 | 211.10 | 211.10 | 211.10 | 208.00 | 3103 | 5.00% |
| 06 Sep 2021 | 201.05 | 199.80 | 201.05 | 199.80 | 3182 | 5.00% |
| 03 Sep 2021 | 191.48 | 182.60 | 191.48 | 182.60 | 7409 | 5.00% |
| 02 Sep 2021 | 182.37 | 176.41 | 183.99 | 176.41 | 11194 | -0.90% |
| 01 Sep 2021 | 184.02 | 187.99 | 188.00 | 176.21 | 2050 | -0.68% |
| 31 Aug 2021 | 185.28 | 189.60 | 189.60 | 181.00 | 3145 | 0.17% |
| 30 Aug 2021 | 184.96 | 194.20 | 199.94 | 184.00 | 2845 | -3.44% |
| 27 Aug 2021 | 191.55 | 192.06 | 195.73 | 191.20 | 1383 | -1.31% |
| 26 Aug 2021 | 194.09 | 200.00 | 203.00 | 186.83 | 3399 | -1.31% |
| 25 Aug 2021 | 196.66 | 200.00 | 205.00 | 196.00 | 1585 | -1.64% |
| 24 Aug 2021 | 199.94 | 198.46 | 212.00 | 198.46 | 3402 | -3.88% |
| 23 Aug 2021 | 208.02 | 219.78 | 219.78 | 205.40 | 1554 | -3.79% |
| 20 Aug 2021 | 216.21 | 220.00 | 220.00 | 205.20 | 1559 | 0.16% |
| 18 Aug 2021 | 215.87 | 216.00 | 227.80 | 209.37 | 3199 | -2.05% |
| 17 Aug 2021 | 220.38 | 230.00 | 230.00 | 220.00 | 1610 | -3.52% |
| 16 Aug 2021 | 228.41 | 230.00 | 230.00 | 223.02 | 2007 | 0.87% |
| 13 Aug 2021 | 226.44 | 220.40 | 230.00 | 220.00 | 1536 | 0.11% |
| 12 Aug 2021 | 226.20 | 218.02 | 229.97 | 214.82 | 1134 | 0.04% |
| 11 Aug 2021 | 226.12 | 229.98 | 229.98 | 216.97 | 3417 | -0.99% |
| 10 Aug 2021 | 228.38 | 231.20 | 232.00 | 225.00 | 1922 | -1.23% |
| 09 Aug 2021 | 231.23 | 234.00 | 238.00 | 230.20 | 735 | -0.84% |
| 06 Aug 2021 | 233.20 | 231.00 | 239.00 | 231.00 | 1214 | 1.34% |
| 05 Aug 2021 | 230.11 | 230.00 | 237.00 | 225.22 | 1125 | -0.39% |
| 04 Aug 2021 | 231.00 | 234.79 | 241.26 | 222.40 | 2486 | 0.53% |
| 03 Aug 2021 | 229.79 | 230.00 | 235.00 | 226.26 | 3323 | -1.58% |
| 02 Aug 2021 | 233.48 | 242.40 | 247.88 | 230.40 | 1637 | -1.95% |
| 30 Jul 2021 | 238.12 | 234.41 | 244.80 | 234.41 | 1197 | 1.38% |
| 29 Jul 2021 | 234.87 | 241.80 | 241.80 | 230.00 | 1903 | -1.01% |
| 28 Jul 2021 | 237.26 | 236.40 | 240.58 | 225.97 | 1741 | -0.25% |
| 27 Jul 2021 | 237.86 | 237.60 | 240.60 | 236.00 | 1086 | -1.14% |
| 26 Jul 2021 | 240.61 | 245.04 | 246.00 | 237.60 | 2402 | -1.81% |
| 23 Jul 2021 | 245.04 | 237.63 | 247.99 | 237.63 | 1728 | -0.07% |
| 22 Jul 2021 | 245.20 | 243.38 | 247.00 | 240.00 | 1070 | 3.30% |
| 20 Jul 2021 | 237.36 | 241.60 | 247.00 | 236.00 | 834 | -2.80% |
| 19 Jul 2021 | 244.21 | 240.60 | 249.60 | 238.00 | 1838 | -0.15% |
| 16 Jul 2021 | 244.57 | 239.00 | 250.80 | 239.00 | 2070 | 0.44% |
| 15 Jul 2021 | 243.49 | 250.80 | 250.80 | 233.40 | 2046 | 0.28% |
| 14 Jul 2021 | 242.80 | 254.00 | 254.00 | 237.80 | 757 | -2.99% |
| 13 Jul 2021 | 250.29 | 260.12 | 260.12 | 250.00 | 1014 | -1.85% |
| 12 Jul 2021 | 255.02 | 246.90 | 258.80 | 239.80 | 4208 | 1.13% |
| 09 Jul 2021 | 252.18 | 243.87 | 259.58 | 243.87 | 2940 | -1.76% |
| 08 Jul 2021 | 256.69 | 264.00 | 266.00 | 248.82 | 3056 | -1.99% |
| 07 Jul 2021 | 261.91 | 269.00 | 270.20 | 256.00 | 2776 | 1.52% |
| 06 Jul 2021 | 258.00 | 245.80 | 258.01 | 245.73 | 6236 | 4.99% |
| 05 Jul 2021 | 245.73 | 239.40 | 245.80 | 231.00 | 3513 | 4.97% |
| 02 Jul 2021 | 234.10 | 222.96 | 234.10 | 218.40 | 2995 | 5.00% |
| 01 Jul 2021 | 222.96 | 218.00 | 224.24 | 204.00 | 5070 | 4.40% |
| 30 Jun 2021 | 213.57 | 228.80 | 230.23 | 212.00 | 5247 | -3.80% |
| 29 Jun 2021 | 222.00 | 236.00 | 236.00 | 220.00 | 11349 | -4.03% |
| 28 Jun 2021 | 231.33 | 237.00 | 241.00 | 225.62 | 4076 | -2.59% |
| 25 Jun 2021 | 237.49 | 235.20 | 246.80 | 235.20 | 2218 | -0.82% |
| 24 Jun 2021 | 239.45 | 245.00 | 253.78 | 231.54 | 3247 | -1.75% |
| 23 Jun 2021 | 243.71 | 256.00 | 256.00 | 239.80 | 7476 | -1.54% |
| 22 Jun 2021 | 247.51 | 261.20 | 262.60 | 246.80 | 3175 | -3.09% |
| 21 Jun 2021 | 255.41 | 250.60 | 259.00 | 238.51 | 2108 | 1.97% |
| 18 Jun 2021 | 250.47 | 260.00 | 260.00 | 249.26 | 5484 | -4.54% |
| 17 Jun 2021 | 262.37 | 263.60 | 264.60 | 257.20 | 1733 | -0.47% |
| 16 Jun 2021 | 263.60 | 259.28 | 264.80 | 258.00 | 4581 | 1.67% |
| 15 Jun 2021 | 259.28 | 258.20 | 270.00 | 250.00 | 1755 | 0.21% |
| 14 Jun 2021 | 258.73 | 262.00 | 269.60 | 254.40 | 2888 | -1.20% |
| 11 Jun 2021 | 261.87 | 263.00 | 270.00 | 250.40 | 2248 | 0.53% |
| 10 Jun 2021 | 260.50 | 258.00 | 267.60 | 249.00 | 4799 | 0.82% |
| 09 Jun 2021 | 258.39 | 263.00 | 272.00 | 257.00 | 4245 | -0.81% |
| 08 Jun 2021 | 260.51 | 272.00 | 272.00 | 256.46 | 8787 | -3.29% |
| 07 Jun 2021 | 269.37 | 273.20 | 279.00 | 260.52 | 9102 | -1.38% |
| 04 Jun 2021 | 273.14 | 281.61 | 284.27 | 270.90 | 18735 | -2.73% |
| 03 Jun 2021 | 280.80 | 285.60 | 285.60 | 273.40 | 4878 | -0.18% |
| 02 Jun 2021 | 281.30 | 280.36 | 283.00 | 270.26 | 12261 | -0.52% |
| 01 Jun 2021 | 282.78 | 276.60 | 295.48 | 276.00 | 2907 | 0.47% |
| 31 May 2021 | 281.47 | 295.96 | 298.99 | 280.00 | 3282 | -3.88% |
| 28 May 2021 | 292.84 | 305.00 | 305.07 | 286.00 | 4259 | -2.16% |
| 27 May 2021 | 299.32 | 292.01 | 310.00 | 287.00 | 9600 | 1.11% |
| 26 May 2021 | 296.03 | 291.01 | 304.00 | 285.20 | 3920 | 0.56% |
| 25 May 2021 | 294.39 | 299.96 | 299.96 | 285.06 | 3567 | 1.62% |
| 24 May 2021 | 289.71 | 296.80 | 304.98 | 276.46 | 29911 | -0.26% |
| 21 May 2021 | 290.46 | 279.80 | 290.46 | 274.99 | 4866 | 5.00% |
| 20 May 2021 | 276.63 | 269.99 | 276.63 | 264.20 | 6349 | 5.00% |
| 19 May 2021 | 263.46 | 265.68 | 271.00 | 262.00 | 5178 | 1.22% |
| 18 May 2021 | 260.28 | 254.00 | 271.56 | 247.00 | 25937 | 0.11% |
| 17 May 2021 | 259.99 | 273.67 | 273.80 | 259.99 | 12384 | -5.00% |
| 14 May 2021 | 273.67 | 289.60 | 291.88 | 270.53 | 6436 | -3.36% |
| 12 May 2021 | 283.19 | 281.92 | 286.10 | 275.01 | 4409 | 0.45% |
| 11 May 2021 | 281.92 | 270.00 | 285.00 | 268.93 | 14270 | 2.87% |
| 10 May 2021 | 274.05 | 289.40 | 289.63 | 274.05 | 24552 | -5.00% |
| 07 May 2021 | 288.47 | 306.80 | 308.46 | 285.76 | 17448 | -4.10% |
| 06 May 2021 | 300.79 | 320.00 | 321.56 | 296.42 | 7311 | -3.60% |
| 05 May 2021 | 312.02 | 317.16 | 323.84 | 311.00 | 4123 | -3.08% |
| 04 May 2021 | 321.93 | 326.31 | 327.16 | 320.00 | 11069 | 0.47% |
| 03 May 2021 | 320.43 | 317.90 | 328.35 | 305.18 | 3908 | 0.85% |
| 30 Apr 2021 | 317.73 | 327.00 | 327.00 | 315.25 | 4092 | -2.30% |
| 29 Apr 2021 | 325.22 | 336.87 | 338.40 | 320.00 | 8317 | -1.98% |
| 28 Apr 2021 | 331.79 | 347.98 | 347.98 | 331.20 | 17143 | -0.51% |
| 27 Apr 2021 | 333.50 | 350.00 | 350.00 | 331.22 | 13742 | -1.76% |
| 26 Apr 2021 | 339.48 | 334.40 | 349.41 | 334.40 | 19182 | 1.56% |
| 23 Apr 2021 | 334.27 | 336.98 | 347.78 | 330.00 | 25078 | 0.42% |
| 22 Apr 2021 | 332.88 | 308.40 | 334.80 | 308.40 | 14977 | 4.11% |
| 20 Apr 2021 | 319.74 | 318.80 | 321.78 | 306.40 | 16013 | 4.33% |
| 19 Apr 2021 | 306.46 | 279.80 | 306.46 | 277.40 | 21067 | 5.00% |
| 16 Apr 2021 | 291.87 | 307.60 | 308.40 | 285.21 | 9980 | -0.67% |
| 15 Apr 2021 | 293.83 | 272.40 | 293.83 | 272.40 | 7881 | 5.00% |
| 13 Apr 2021 | 279.84 | 278.28 | 300.00 | 278.28 | 47081 | -4.47% |
| 12 Apr 2021 | 292.92 | 294.41 | 295.01 | 292.92 | 3679 | -5.00% |
| 09 Apr 2021 | 308.33 | 329.60 | 339.60 | 308.33 | 46258 | -5.00% |
| 08 Apr 2021 | 324.55 | 324.55 | 324.55 | 316.22 | 25162 | 5.00% |
| 07 Apr 2021 | 309.10 | 309.10 | 309.10 | 298.15 | 13198 | 5.00% |
| 06 Apr 2021 | 294.39 | 286.94 | 294.39 | 283.03 | 12060 | 5.00% |
| 05 Apr 2021 | 280.38 | 279.59 | 284.63 | 260.00 | 37326 | 3.43% |
| 01 Apr 2021 | 271.08 | 266.00 | 271.08 | 266.00 | 5455 | 5.00% |
| 31 Mar 2021 | 258.18 | 246.96 | 258.18 | 246.00 | 11165 | 5.00% |
| 30 Mar 2021 | 245.89 | 231.04 | 246.44 | 231.04 | 15744 | 4.76% |
| 26 Mar 2021 | 234.71 | 244.34 | 244.34 | 229.01 | 19716 | 0.86% |
| 25 Mar 2021 | 232.71 | 233.24 | 233.24 | 225.23 | 12318 | 4.76% |
| 24 Mar 2021 | 222.14 | 214.00 | 222.14 | 212.00 | 7807 | 5.00% |
| 23 Mar 2021 | 211.57 | 211.80 | 214.00 | 203.33 | 5500 | 1.73% |
| 22 Mar 2021 | 207.98 | 209.87 | 211.60 | 202.11 | 3545 | 0.34% |
| 19 Mar 2021 | 207.27 | 205.11 | 209.74 | 198.20 | 8026 | 0.72% |
| 18 Mar 2021 | 205.79 | 205.00 | 210.02 | 203.94 | 5455 | 0.45% |
| 17 Mar 2021 | 204.87 | 203.00 | 209.09 | 197.99 | 9698 | 2.35% |
| 16 Mar 2021 | 200.17 | 197.21 | 201.80 | 197.21 | 3898 | -0.54% |
| 15 Mar 2021 | 201.26 | 198.00 | 205.00 | 197.90 | 3003 | 0.58% |
| 12 Mar 2021 | 200.09 | 198.00 | 202.27 | 198.00 | 4243 | 0.60% |
| 10 Mar 2021 | 198.90 | 199.44 | 201.00 | 198.00 | 6464 | -0.62% |
| 09 Mar 2021 | 200.14 | 202.12 | 202.12 | 200.00 | 2166 | -0.19% |
| 08 Mar 2021 | 200.52 | 201.14 | 205.00 | 186.20 | 8803 | 2.39% |
| 05 Mar 2021 | 195.83 | 201.19 | 201.20 | 194.00 | 2811 | -2.32% |
| 04 Mar 2021 | 200.49 | 199.42 | 200.99 | 199.00 | 3033 | 0.06% |
| 03 Mar 2021 | 200.36 | 200.57 | 201.18 | 197.80 | 4977 | -0.10% |
| 02 Mar 2021 | 200.57 | 200.20 | 200.85 | 197.06 | 5102 | 0.38% |
| 01 Mar 2021 | 199.82 | 203.22 | 203.22 | 198.46 | 11301 | -0.02% |
| 26 Feb 2021 | 199.86 | 203.20 | 203.20 | 195.02 | 12902 | -0.09% |
| 25 Feb 2021 | 200.05 | 205.80 | 210.20 | 194.81 | 19055 | -1.11% |
| 24 Feb 2021 | 202.29 | 202.26 | 204.00 | 199.80 | 10630 | 0.23% |
| 23 Feb 2021 | 201.83 | 199.80 | 203.00 | 195.07 | 11536 | 1.56% |
| 22 Feb 2021 | 198.73 | 199.76 | 200.00 | 193.32 | 8229 | 1.87% |
| 19 Feb 2021 | 195.08 | 193.58 | 197.00 | 190.01 | 13567 | 2.52% |
| 18 Feb 2021 | 190.28 | 187.00 | 194.79 | 187.00 | 12252 | 2.50% |
| 17 Feb 2021 | 185.63 | 181.91 | 186.60 | 181.90 | 6443 | 2.19% |
| 16 Feb 2021 | 181.66 | 185.00 | 185.00 | 177.60 | 9303 | -0.91% |
| 15 Feb 2021 | 183.33 | 180.39 | 184.20 | 175.95 | 6346 | 1.06% |
| 12 Feb 2021 | 181.40 | 180.00 | 184.00 | 175.99 | 13998 | 0.39% |
| 11 Feb 2021 | 180.69 | 174.77 | 181.17 | 168.04 | 8052 | 4.72% |
| 10 Feb 2021 | 172.55 | 175.39 | 175.39 | 168.63 | 3637 | 1.84% |
| 09 Feb 2021 | 169.44 | 170.17 | 170.33 | 167.29 | 5872 | -0.43% |
| 08 Feb 2021 | 170.17 | 166.02 | 171.99 | 166.01 | 7954 | 0.26% |
| 05 Feb 2021 | 169.73 | 179.60 | 181.98 | 169.00 | 10728 | -4.57% |
| 04 Feb 2021 | 177.86 | 171.80 | 177.92 | 170.40 | 18309 | 4.96% |
| 03 Feb 2021 | 169.45 | 162.82 | 169.45 | 161.60 | 17743 | 4.99% |
| 02 Feb 2021 | 161.39 | 148.00 | 162.47 | 148.00 | 18891 | 4.30% |
| 01 Feb 2021 | 154.74 | 154.40 | 155.60 | 145.00 | 2410 | 2.74% |
| 29 Jan 2021 | 150.62 | 154.40 | 154.40 | 149.00 | 3025 | -0.82% |
| 28 Jan 2021 | 151.86 | 151.00 | 155.20 | 147.02 | 1702 | -0.09% |
| 27 Jan 2021 | 152.00 | 152.00 | 154.00 | 152.00 | 4413 | 0.00% |
| 25 Jan 2021 | 152.00 | 152.06 | 152.40 | 149.00 | 5250 | -0.04% |
| 22 Jan 2021 | 152.06 | 150.00 | 152.40 | 150.00 | 3384 | 1.34% |
| 21 Jan 2021 | 150.05 | 146.00 | 151.10 | 146.00 | 9362 | 1.39% |
| 20 Jan 2021 | 148.00 | 147.39 | 148.00 | 143.65 | 3328 | 0.41% |
| 19 Jan 2021 | 147.39 | 143.60 | 147.80 | 143.60 | 585 | 1.85% |
| 18 Jan 2021 | 144.71 | 143.07 | 152.00 | 143.07 | 2767 | -0.22% |
| 15 Jan 2021 | 145.03 | 145.41 | 148.80 | 144.00 | 2708 | -2.34% |
| 14 Jan 2021 | 148.50 | 147.01 | 148.80 | 145.00 | 4666 | -0.34% |
| 13 Jan 2021 | 149.01 | 150.00 | 150.00 | 145.40 | 2751 | 0.68% |
| 12 Jan 2021 | 148.01 | 144.40 | 153.00 | 144.40 | 3690 | -0.61% |
| 11 Jan 2021 | 148.92 | 147.00 | 153.00 | 144.00 | 3704 | -0.74% |
| 08 Jan 2021 | 150.03 | 152.40 | 153.98 | 146.04 | 1282 | 0.00% |
| 07 Jan 2021 | 150.03 | 154.14 | 155.58 | 145.01 | 4474 | -0.68% |
| 06 Jan 2021 | 151.05 | 152.60 | 158.98 | 150.00 | 4007 | -2.79% |
| 05 Jan 2021 | 155.38 | 151.61 | 158.80 | 151.61 | 7602 | 2.49% |
| 04 Jan 2021 | 151.61 | 147.20 | 154.30 | 147.20 | 6324 | 3.12% |
| 01 Jan 2021 | 147.03 | 146.02 | 148.00 | 137.84 | 7240 | 1.34% |
| 31 Dec 2020 | 145.09 | 147.87 | 150.00 | 141.20 | 5730 | -1.88% |
| 30 Dec 2020 | 147.87 | 156.00 | 156.00 | 144.77 | 16568 | -2.96% |
| 29 Dec 2020 | 152.38 | 161.20 | 161.40 | 150.26 | 258474 | -3.34% |
| 28 Dec 2020 | 157.64 | 161.99 | 163.92 | 153.00 | 5915 | -1.86% |
| 24 Dec 2020 | 160.63 | 155.32 | 162.88 | 152.00 | 18297 | 3.41% |
| 23 Dec 2020 | 155.33 | 152.00 | 155.46 | 151.00 | 18256 | 4.91% |
| 22 Dec 2020 | 148.06 | 140.20 | 148.36 | 134.24 | 25418 | 4.78% |
| 21 Dec 2020 | 141.30 | 143.23 | 143.23 | 138.00 | 33989 | 3.58% |
| 18 Dec 2020 | 136.41 | 136.00 | 136.41 | 131.80 | 21578 | 5.00% |
| 17 Dec 2020 | 129.92 | 121.60 | 130.00 | 121.60 | 9581 | 4.93% |
| 16 Dec 2020 | 123.81 | 121.80 | 124.34 | 121.40 | 5047 | 0.67% |
| 15 Dec 2020 | 122.98 | 123.60 | 124.00 | 121.30 | 3890 | -0.15% |
| 14 Dec 2020 | 123.17 | 121.40 | 124.20 | 121.40 | 7340 | 0.77% |
| 11 Dec 2020 | 122.23 | 122.60 | 123.80 | 122.00 | 2699 | -1.09% |
| 10 Dec 2020 | 123.58 | 120.00 | 124.20 | 120.00 | 5439 | 1.63% |
| 09 Dec 2020 | 121.60 | 120.10 | 122.00 | 118.50 | 10431 | 1.77% |
| 08 Dec 2020 | 119.49 | 125.97 | 125.97 | 117.60 | 7288 | -1.55% |
| 07 Dec 2020 | 121.37 | 123.00 | 124.60 | 118.00 | 3861 | -0.07% |
| 04 Dec 2020 | 121.46 | 123.20 | 124.60 | 120.00 | 4977 | -1.84% |
| 03 Dec 2020 | 123.74 | 125.68 | 126.80 | 122.24 | 1866 | 0.11% |
| 02 Dec 2020 | 123.60 | 119.00 | 124.00 | 117.01 | 18310 | 1.88% |
| 01 Dec 2020 | 121.32 | 120.80 | 124.00 | 120.80 | 7820 | 0.50% |
| 27 Nov 2020 | 120.72 | 119.60 | 123.00 | 118.00 | 7509 | -0.07% |
| 26 Nov 2020 | 120.81 | 118.00 | 122.60 | 118.00 | 5033 | -0.81% |
| 25 Nov 2020 | 121.80 | 121.00 | 123.00 | 120.00 | 9929 | 0.66% |
| 24 Nov 2020 | 121.00 | 122.60 | 122.60 | 120.00 | 2864 | 0.29% |
| 23 Nov 2020 | 120.65 | 125.00 | 126.00 | 120.40 | 2952 | -1.91% |
| 20 Nov 2020 | 123.00 | 122.00 | 123.02 | 120.00 | 9390 | 1.64% |
| 19 Nov 2020 | 121.01 | 120.00 | 124.00 | 120.00 | 5519 | -0.19% |
| 18 Nov 2020 | 121.24 | 123.96 | 124.00 | 120.00 | 5705 | -2.19% |
| 17 Nov 2020 | 123.96 | 123.00 | 124.28 | 118.20 | 12190 | -0.26% |
| 14 Nov 2020 | 124.28 | 123.20 | 127.00 | 123.00 | 8164 | 0.87% |
| 13 Nov 2020 | 123.21 | 121.32 | 125.40 | 119.80 | 3006 | -1.85% |
| 12 Nov 2020 | 125.53 | 128.00 | 128.00 | 121.38 | 10635 | 1.09% |
| 11 Nov 2020 | 124.18 | 123.40 | 125.80 | 114.04 | 9377 | 3.45% |
| 10 Nov 2020 | 120.04 | 131.00 | 131.80 | 120.04 | 12830 | -4.99% |
| 09 Nov 2020 | 126.35 | 128.80 | 130.97 | 125.40 | 33113 | 1.40% |
| 06 Nov 2020 | 124.60 | 116.80 | 126.80 | 115.29 | 57026 | 6.64% |
| 05 Nov 2020 | 116.84 | 119.80 | 119.80 | 115.80 | 20616 | -1.58% |
| 04 Nov 2020 | 118.71 | 122.76 | 125.00 | 115.44 | 22307 | -2.09% |
| 03 Nov 2020 | 121.24 | 119.60 | 127.98 | 118.00 | 41057 | 3.18% |
| 02 Nov 2020 | 117.50 | 126.90 | 128.00 | 116.25 | 28071 | -6.79% |
| 30 Oct 2020 | 126.06 | 130.52 | 132.99 | 121.91 | 63155 | -3.42% |
| 29 Oct 2020 | 130.52 | 125.98 | 133.90 | 125.00 | 80502 | 0.67% |
| 28 Oct 2020 | 129.65 | 123.00 | 131.99 | 121.02 | 132747 | 5.12% |
| 27 Oct 2020 | 123.34 | 119.94 | 126.60 | 109.80 | 181397 | 1.46% |
| 26 Oct 2020 | 121.56 | 107.96 | 123.20 | 107.96 | 273348 | 13.79% |
| 23 Oct 2020 | 106.83 | 105.00 | 113.00 | 104.24 | 224602 | 2.13% |
| 22 Oct 2020 | 104.60 | 91.62 | 106.00 | 91.62 | 130630 | 11.36% |
| 21 Oct 2020 | 93.93 | 99.43 | 99.80 | 90.14 | 65606 | -5.20% |
| 20 Oct 2020 | 99.08 | 96.40 | 103.79 | 94.40 | 281928 | 5.64% |
| 19 Oct 2020 | 93.79 | 79.20 | 94.63 | 79.19 | 261707 | 18.93% |
| 16 Oct 2020 | 78.86 | 74.52 | 81.47 | 65.61 | 22482 | 5.87% |
| 15 Oct 2020 | 74.49 | 73.59 | 75.86 | 72.13 | 16618 | 1.35% |
| 14 Oct 2020 | 73.50 | 72.98 | 73.99 | 70.66 | 12890 | 2.07% |
| 13 Oct 2020 | 72.01 | 70.61 | 72.60 | 70.30 | 10071 | 0.24% |
| 12 Oct 2020 | 71.84 | 71.21 | 73.00 | 68.62 | 11367 | 0.87% |
| 09 Oct 2020 | 71.22 | 71.01 | 72.00 | 70.22 | 6533 | 1.61% |
| 08 Oct 2020 | 70.09 | 71.99 | 71.99 | 70.00 | 2859 | 0.19% |
| 07 Oct 2020 | 69.96 | 68.61 | 70.94 | 68.60 | 5260 | 0.62% |
| 06 Oct 2020 | 69.53 | 71.00 | 71.00 | 68.60 | 5475 | -0.42% |
| 05 Oct 2020 | 69.82 | 72.03 | 73.15 | 68.52 | 13653 | -0.31% |
| 01 Oct 2020 | 70.04 | 70.99 | 71.00 | 69.61 | 16657 | 0.20% |
| 30 Sep 2020 | 69.90 | 66.21 | 71.40 | 66.20 | 20284 | 0.59% |
| 29 Sep 2020 | 69.49 | 71.49 | 71.52 | 69.01 | 33756 | -1.82% |
| 28 Sep 2020 | 70.78 | 69.99 | 71.40 | 68.74 | 28846 | 2.42% |
| 25 Sep 2020 | 69.11 | 69.47 | 70.18 | 67.71 | 38770 | 2.42% |
| 24 Sep 2020 | 67.48 | 68.21 | 69.52 | 67.20 | 6675 | -2.93% |
| 23 Sep 2020 | 69.52 | 71.31 | 72.00 | 67.40 | 54587 | -0.34% |
| 22 Sep 2020 | 69.76 | 73.18 | 73.18 | 65.22 | 9356 | 0.35% |
| 21 Sep 2020 | 69.52 | 72.00 | 74.00 | 68.98 | 15981 | -2.67% |
| 18 Sep 2020 | 71.43 | 72.01 | 74.40 | 70.65 | 30859 | 1.39% |
| 17 Sep 2020 | 70.45 | 71.00 | 72.73 | 69.38 | 8210 | -1.56% |
| 16 Sep 2020 | 71.57 | 69.53 | 71.98 | 68.00 | 23329 | 4.51% |
| 15 Sep 2020 | 68.48 | 65.68 | 68.70 | 65.20 | 8570 | 4.31% |
| 14 Sep 2020 | 65.65 | 64.54 | 67.69 | 64.41 | 7087 | -1.91% |
| 11 Sep 2020 | 66.93 | 67.62 | 68.02 | 64.23 | 15177 | -1.02% |
| 10 Sep 2020 | 67.62 | 63.60 | 67.99 | 63.30 | 13038 | 5.81% |
| 09 Sep 2020 | 63.91 | 64.40 | 65.00 | 62.06 | 6025 | -2.34% |
| 08 Sep 2020 | 65.44 | 66.00 | 67.00 | 65.00 | 4365 | -0.53% |
| 07 Sep 2020 | 65.79 | 67.00 | 68.00 | 63.88 | 19638 | -0.57% |
| 04 Sep 2020 | 66.17 | 64.81 | 67.00 | 64.80 | 7166 | 0.62% |
| 03 Sep 2020 | 65.76 | 65.00 | 68.00 | 64.04 | 6306 | 0.86% |
| 02 Sep 2020 | 65.20 | 62.40 | 65.40 | 62.40 | 7956 | 4.49% |
| 01 Sep 2020 | 62.40 | 64.80 | 65.01 | 60.40 | 8618 | -3.15% |
| 31 Aug 2020 | 64.43 | 71.21 | 71.21 | 64.03 | 41829 | -9.37% |
| 28 Aug 2020 | 71.09 | 72.00 | 74.99 | 71.00 | 8949 | -1.28% |
| 27 Aug 2020 | 72.01 | 73.39 | 73.76 | 71.50 | 4910 | 0.26% |
| 26 Aug 2020 | 71.82 | 72.72 | 73.39 | 71.02 | 10670 | -1.22% |
| 25 Aug 2020 | 72.71 | 75.00 | 76.13 | 72.00 | 16214 | -1.46% |
| 24 Aug 2020 | 73.79 | 72.22 | 74.40 | 71.37 | 86177 | -6.94% |
| 21 Aug 2020 | 79.29 | 77.83 | 80.00 | 72.14 | 45620 | 2.89% |
| 20 Aug 2020 | 77.06 | 75.00 | 79.98 | 74.60 | 70122 | 3.26% |
| 19 Aug 2020 | 74.63 | 70.00 | 75.90 | 70.00 | 31851 | 7.13% |
| 18 Aug 2020 | 69.66 | 67.91 | 70.82 | 67.00 | 17058 | 2.86% |
| 17 Aug 2020 | 67.72 | 66.60 | 70.00 | 65.99 | 16739 | 4.75% |
| 14 Aug 2020 | 64.65 | 66.98 | 66.98 | 61.66 | 5981 | -0.23% |
| 13 Aug 2020 | 64.80 | 67.16 | 67.16 | 62.21 | 7883 | 1.25% |
| 12 Aug 2020 | 64.00 | 63.01 | 65.42 | 63.00 | 4745 | 2.76% |
| 11 Aug 2020 | 62.28 | 68.59 | 68.59 | 59.47 | 8024 | -4.67% |
| 10 Aug 2020 | 65.33 | 64.00 | 68.20 | 64.00 | 9115 | 0.68% |
| 07 Aug 2020 | 64.89 | 64.01 | 67.86 | 63.00 | 8845 | 3.69% |
| 06 Aug 2020 | 62.58 | 63.76 | 64.00 | 61.06 | 8021 | -1.85% |
| 05 Aug 2020 | 63.76 | 65.24 | 66.30 | 63.00 | 5091 | -2.06% |
| 04 Aug 2020 | 65.10 | 64.01 | 65.80 | 63.99 | 1892 | 0.18% |
| 03 Aug 2020 | 64.98 | 64.60 | 66.40 | 63.21 | 4519 | 0.48% |
| 31 Jul 2020 | 64.67 | 65.49 | 67.80 | 64.00 | 1508 | -1.25% |
| 30 Jul 2020 | 65.49 | 67.99 | 68.00 | 65.00 | 1562 | -3.66% |
| 29 Jul 2020 | 67.98 | 68.39 | 68.39 | 66.40 | 2273 | 1.36% |
| 28 Jul 2020 | 67.07 | 68.61 | 68.61 | 64.66 | 25666 | -1.16% |
| 27 Jul 2020 | 67.86 | 69.97 | 70.28 | 64.98 | 71005 | -0.77% |
| 24 Jul 2020 | 68.39 | 69.00 | 71.47 | 67.44 | 21414 | 0.47% |
| 23 Jul 2020 | 68.07 | 63.61 | 68.21 | 63.60 | 18620 | 4.77% |
| 22 Jul 2020 | 64.97 | 68.90 | 68.90 | 64.40 | 16705 | -1.58% |
| 21 Jul 2020 | 66.01 | 62.81 | 66.03 | 62.00 | 25832 | 4.96% |
| 20 Jul 2020 | 62.89 | 64.74 | 64.80 | 62.66 | 20445 | -1.77% |
| 17 Jul 2020 | 64.02 | 62.99 | 64.44 | 60.28 | 26702 | 2.24% |
| 16 Jul 2020 | 62.62 | 62.78 | 63.40 | 60.66 | 4464 | 3.23% |
| 15 Jul 2020 | 60.66 | 58.94 | 61.60 | 57.40 | 70532 | 3.39% |
| 14 Jul 2020 | 58.67 | 58.02 | 60.00 | 58.02 | 3558 | 2.53% |
| 13 Jul 2020 | 57.22 | 56.90 | 60.66 | 56.90 | 7756 | -1.60% |
| 10 Jul 2020 | 58.15 | 59.06 | 60.60 | 58.00 | 6866 | -3.13% |
| 09 Jul 2020 | 60.03 | 58.61 | 60.88 | 57.00 | 7303 | 3.25% |
| 08 Jul 2020 | 58.14 | 60.06 | 60.90 | 57.60 | 8434 | -3.20% |
| 07 Jul 2020 | 60.06 | 62.79 | 62.79 | 59.52 | 9845 | -2.15% |
| 06 Jul 2020 | 61.38 | 63.57 | 65.00 | 60.80 | 11673 | -1.68% |
| 03 Jul 2020 | 62.43 | 62.19 | 63.24 | 59.46 | 7061 | 0.08% |
| 02 Jul 2020 | 62.38 | 61.20 | 63.29 | 59.11 | 10479 | 1.51% |
| 01 Jul 2020 | 61.45 | 61.40 | 61.45 | 55.61 | 18165 | 4.99% |
| 30 Jun 2020 | 58.53 | 58.80 | 58.80 | 55.25 | 2598 | 3.72% |
| 29 Jun 2020 | 56.43 | 61.00 | 61.00 | 56.13 | 7117 | -4.49% |
| 26 Jun 2020 | 59.08 | 60.90 | 60.90 | 58.30 | 4663 | -0.61% |
| 25 Jun 2020 | 59.44 | 58.20 | 60.80 | 57.74 | 2055 | -1.31% |
| 24 Jun 2020 | 60.23 | 61.40 | 63.79 | 59.06 | 2356 | -2.98% |
| 23 Jun 2020 | 62.08 | 60.01 | 62.98 | 60.01 | 5350 | 1.65% |
| 22 Jun 2020 | 61.07 | 61.71 | 61.80 | 59.35 | 2785 | -0.02% |
| 19 Jun 2020 | 61.08 | 60.21 | 61.90 | 60.20 | 768 | 1.83% |
| 18 Jun 2020 | 59.98 | 62.76 | 64.37 | 58.60 | 10073 | -2.17% |
| 17 Jun 2020 | 61.31 | 58.42 | 62.78 | 58.42 | 2989 | 0.51% |
| 16 Jun 2020 | 61.00 | 62.88 | 63.98 | 58.50 | 5075 | -0.26% |
| 15 Jun 2020 | 61.16 | 61.98 | 63.58 | 60.40 | 3500 | -0.68% |
| 12 Jun 2020 | 61.58 | 59.00 | 62.96 | 58.60 | 3633 | -0.06% |
| 11 Jun 2020 | 61.62 | 62.00 | 63.76 | 61.62 | 6512 | -5.00% |
| 10 Jun 2020 | 64.86 | 67.88 | 70.98 | 64.80 | 9089 | -4.45% |
| 09 Jun 2020 | 67.88 | 70.52 | 70.54 | 67.03 | 24785 | 5.85% |
| 08 Jun 2020 | 64.13 | 62.99 | 64.13 | 60.40 | 4598 | 10.00% |
| 05 Jun 2020 | 58.30 | 55.20 | 58.30 | 54.02 | 3584 | 10.00% |
| 04 Jun 2020 | 53.00 | 50.00 | 53.00 | 50.00 | 1853 | 4.99% |
| 03 Jun 2020 | 50.48 | 51.00 | 53.00 | 50.00 | 5220 | -2.83% |
| 02 Jun 2020 | 51.95 | 51.40 | 53.14 | 50.00 | 3274 | 2.36% |
| 01 Jun 2020 | 50.75 | 51.00 | 51.60 | 48.23 | 5391 | 2.86% |
| 29 May 2020 | 49.34 | 49.71 | 50.00 | 47.43 | 2024 | -0.74% |
| 28 May 2020 | 49.71 | 48.19 | 50.29 | 46.20 | 4240 | 3.78% |
| 27 May 2020 | 47.90 | 46.20 | 48.48 | 46.20 | 2284 | 0.34% |
| 26 May 2020 | 47.74 | 47.75 | 49.00 | 45.38 | 443 | -0.04% |
| 22 May 2020 | 47.76 | 46.00 | 49.70 | 46.00 | 2279 | -0.62% |
| 21 May 2020 | 48.06 | 48.40 | 49.80 | 47.70 | 1375 | -0.48% |
| 20 May 2020 | 48.29 | 50.00 | 51.00 | 47.50 | 962 | -3.34% |
| 19 May 2020 | 49.96 | 49.00 | 49.96 | 46.82 | 273 | 3.10% |
| 18 May 2020 | 48.46 | 49.80 | 49.80 | 47.40 | 2037 | -2.69% |
| 15 May 2020 | 49.80 | 49.00 | 49.80 | 49.00 | 293 | -0.22% |
| 14 May 2020 | 49.91 | 51.00 | 51.00 | 48.00 | 2822 | 1.42% |
| 13 May 2020 | 49.21 | 50.00 | 50.00 | 49.20 | 824 | 0.22% |
| 12 May 2020 | 49.10 | 50.00 | 51.00 | 48.41 | 988 | -1.52% |
| 11 May 2020 | 49.86 | 50.99 | 50.99 | 49.00 | 1919 | -2.22% |
| 08 May 2020 | 50.99 | 48.20 | 51.98 | 48.20 | 499 | 1.78% |
| 07 May 2020 | 50.10 | 48.20 | 50.10 | 48.20 | 1701 | 0.50% |
| 06 May 2020 | 49.85 | 47.40 | 52.00 | 47.40 | 589 | 0.14% |
| 05 May 2020 | 49.78 | 49.00 | 50.07 | 45.31 | 3167 | 4.38% |
| 04 May 2020 | 47.69 | 49.00 | 50.37 | 47.69 | 1534 | -5.00% |
| 30 Apr 2020 | 50.20 | 49.20 | 51.00 | 49.20 | 1433 | -0.89% |
| 29 Apr 2020 | 50.65 | 49.00 | 50.80 | 47.60 | 1099 | 3.43% |
| 28 Apr 2020 | 48.97 | 49.10 | 51.00 | 48.45 | 8312 | -3.98% |
| 27 Apr 2020 | 51.00 | 48.97 | 52.00 | 48.97 | 1457 | -0.23% |
| 24 Apr 2020 | 51.12 | 53.20 | 54.79 | 50.61 | 825 | -4.02% |
| 23 Apr 2020 | 53.26 | 53.60 | 54.80 | 52.80 | 2803 | 1.24% |
| 22 Apr 2020 | 52.61 | 54.80 | 54.80 | 52.06 | 1225 | -4.00% |
| 21 Apr 2020 | 54.80 | 57.40 | 57.40 | 53.97 | 2405 | -3.54% |
| 20 Apr 2020 | 56.81 | 56.98 | 57.30 | 54.58 | 3181 | 4.09% |
| 17 Apr 2020 | 54.58 | 54.00 | 54.62 | 50.00 | 5425 | 4.92% |
| 16 Apr 2020 | 52.02 | 49.99 | 52.02 | 49.99 | 4916 | 4.98% |
| 15 Apr 2020 | 49.55 | 49.40 | 52.40 | 48.17 | 831 | -2.04% |
| 13 Apr 2020 | 50.58 | 51.40 | 51.40 | 46.60 | 1553 | 3.12% |
| 09 Apr 2020 | 49.05 | 46.00 | 49.20 | 46.00 | 2953 | 4.50% |
| 08 Apr 2020 | 46.94 | 44.87 | 47.11 | 42.65 | 2524 | 4.61% |
| 07 Apr 2020 | 44.87 | 45.22 | 47.30 | 42.96 | 3925 | -0.77% |
| 03 Apr 2020 | 45.22 | 47.20 | 47.25 | 42.76 | 1738 | 0.49% |
| 01 Apr 2020 | 45.00 | 43.20 | 47.60 | 43.09 | 9883 | -0.77% |
| 31 Mar 2020 | 45.35 | 43.00 | 45.99 | 42.82 | 3541 | 0.62% |
| 30 Mar 2020 | 45.07 | 45.22 | 49.40 | 45.07 | 3431 | -5.00% |
| 27 Mar 2020 | 47.44 | 49.05 | 51.01 | 46.55 | 34400 | -3.18% |
| 26 Mar 2020 | 49.00 | 48.60 | 49.80 | 45.79 | 13214 | 2.96% |
| 25 Mar 2020 | 47.59 | 45.97 | 48.26 | 43.68 | 42062 | 3.52% |
| 24 Mar 2020 | 45.97 | 41.62 | 46.00 | 41.62 | 11139 | 4.93% |
| 23 Mar 2020 | 43.81 | 43.81 | 43.90 | 43.81 | 10012 | -4.99% |
| 20 Mar 2020 | 46.11 | 42.36 | 46.80 | 42.36 | 53035 | 3.43% |
| 19 Mar 2020 | 44.58 | 44.58 | 44.58 | 44.58 | 56 | -4.99% |
| 18 Mar 2020 | 46.92 | 46.95 | 46.95 | 46.92 | 171 | -4.98% |
| 17 Mar 2020 | 49.38 | 49.40 | 50.19 | 49.38 | 2584 | -4.98% |
| 16 Mar 2020 | 51.97 | 54.60 | 54.60 | 51.97 | 6286 | -4.99% |
| 13 Mar 2020 | 54.70 | 54.70 | 57.57 | 54.70 | 33092 | -4.99% |
| 12 Mar 2020 | 57.57 | 58.00 | 58.00 | 57.57 | 64 | -5.00% |
| 11 Mar 2020 | 60.60 | 60.53 | 63.71 | 60.53 | 14063 | -4.88% |
| 09 Mar 2020 | 63.71 | 63.71 | 66.60 | 63.71 | 33891 | -5.00% |
| 06 Mar 2020 | 67.06 | 67.06 | 67.06 | 67.06 | 2208 | -4.99% |
| 05 Mar 2020 | 70.58 | 70.58 | 70.58 | 70.58 | 402 | -4.99% |
| 04 Mar 2020 | 74.29 | 74.40 | 74.40 | 74.29 | 1583 | -4.99% |
| 03 Mar 2020 | 78.19 | 83.00 | 84.59 | 78.19 | 17393 | -4.99% |
| 02 Mar 2020 | 82.30 | 87.80 | 88.39 | 80.80 | 27900 | -2.52% |
| 28 Feb 2020 | 84.43 | 90.39 | 90.39 | 83.82 | 70856 | -4.31% |
| 27 Feb 2020 | 88.23 | 84.99 | 88.23 | 84.20 | 80903 | 5.00% |
| 26 Feb 2020 | 84.03 | 91.30 | 91.30 | 82.62 | 141897 | -3.37% |
| 25 Feb 2020 | 86.96 | 86.96 | 86.96 | 86.96 | 4583 | 5.00% |
| 24 Feb 2020 | 82.82 | 82.82 | 82.82 | 82.82 | 6281 | 4.99% |
| 20 Feb 2020 | 78.88 | 78.88 | 78.88 | 78.88 | 9365 | 4.99% |
| 19 Feb 2020 | 75.13 | 73.40 | 75.13 | 73.40 | 10187 | 4.99% |
| 18 Feb 2020 | 71.56 | 71.76 | 72.75 | 69.60 | 44903 | 3.28% |
| 17 Feb 2020 | 69.29 | 64.20 | 70.94 | 64.20 | 108746 | 2.55% |
| 14 Feb 2020 | 67.57 | 67.57 | 67.57 | 66.20 | 83052 | 4.99% |
| 13 Feb 2020 | 64.36 | 64.36 | 64.36 | 64.36 | 9300 | 4.99% |
| 12 Feb 2020 | 61.30 | 61.30 | 61.30 | 58.40 | 69255 | 4.98% |
| 11 Feb 2020 | 58.39 | 58.39 | 58.39 | 58.39 | 8091 | 5.00% |
| 10 Feb 2020 | 55.61 | 53.01 | 55.61 | 53.00 | 12099 | 4.98% |
| 07 Feb 2020 | 52.97 | 51.72 | 54.00 | 51.21 | 15571 | 1.59% |
| 06 Feb 2020 | 52.14 | 53.20 | 54.94 | 51.02 | 78253 | -0.65% |
| 05 Feb 2020 | 52.48 | 51.99 | 54.11 | 50.80 | 40734 | 1.82% |
| 04 Feb 2020 | 51.54 | 52.79 | 53.31 | 50.62 | 46897 | 1.50% |
| 03 Feb 2020 | 50.78 | 50.20 | 52.89 | 48.49 | 51205 | 0.79% |
| 01 Feb 2020 | 50.38 | 48.24 | 50.65 | 48.20 | 25543 | 4.44% |
| 31 Jan 2020 | 48.24 | 48.86 | 48.86 | 44.27 | 26028 | 3.65% |
| 30 Jan 2020 | 46.54 | 46.00 | 46.54 | 43.65 | 26610 | 4.99% |
| 29 Jan 2020 | 44.33 | 44.33 | 44.33 | 44.33 | 11301 | 5.00% |
| 28 Jan 2020 | 42.22 | 39.00 | 42.22 | 39.00 | 13408 | 5.00% |
| 27 Jan 2020 | 40.21 | 40.26 | 41.86 | 40.21 | 28345 | -4.99% |
| 24 Jan 2020 | 42.32 | 45.40 | 45.40 | 42.32 | 9059 | -4.98% |
| 23 Jan 2020 | 44.54 | 46.97 | 49.14 | 44.46 | 108785 | -4.83% |
| 22 Jan 2020 | 46.80 | 46.80 | 46.80 | 46.80 | 7192 | 4.98% |
| 21 Jan 2020 | 44.58 | 44.58 | 44.58 | 44.58 | 3959 | 4.99% |
| 20 Jan 2020 | 42.46 | 42.46 | 42.46 | 42.46 | 2446 | 5.00% |
| 17 Jan 2020 | 40.44 | 39.80 | 40.44 | 39.79 | 31798 | 4.98% |
| 16 Jan 2020 | 38.52 | 38.52 | 38.52 | 34.86 | 41676 | 4.99% |
| 15 Jan 2020 | 36.69 | 36.69 | 36.69 | 36.69 | 6355 | 4.98% |
| 14 Jan 2020 | 34.95 | 34.95 | 34.95 | 34.03 | 14721 | 4.99% |
| 13 Jan 2020 | 33.29 | 32.95 | 33.29 | 31.14 | 19273 | 4.98% |
| 10 Jan 2020 | 31.71 | 30.22 | 31.71 | 30.21 | 12573 | 5.00% |
| 09 Jan 2020 | 30.20 | 30.80 | 30.80 | 29.02 | 7760 | 0.67% |
| 08 Jan 2020 | 30.00 | 29.72 | 30.28 | 28.68 | 8831 | 1.66% |
| 07 Jan 2020 | 29.51 | 29.39 | 29.78 | 28.91 | 3558 | 1.03% |
| 06 Jan 2020 | 29.21 | 29.21 | 29.27 | 28.53 | 2201 | 0.55% |
| 03 Jan 2020 | 29.05 | 29.99 | 29.99 | 28.55 | 3904 | 0.31% |
| 02 Jan 2020 | 28.96 | 30.00 | 30.00 | 28.30 | 1729 | -0.17% |
| 01 Jan 2020 | 29.01 | 30.03 | 30.03 | 28.04 | 4655 | 0.10% |
| 31 Dec 2019 | 28.98 | 30.40 | 31.00 | 28.98 | 7762 | -4.98% |
| 30 Dec 2019 | 30.50 | 29.40 | 30.83 | 29.40 | 45289 | 3.85% |
| 27 Dec 2019 | 29.37 | 28.05 | 29.67 | 28.05 | 33891 | 3.93% |
| 26 Dec 2019 | 28.26 | 27.07 | 28.26 | 26.31 | 7985 | 4.98% |
| 24 Dec 2019 | 26.92 | 26.34 | 27.16 | 26.25 | 6968 | 2.28% |
| 23 Dec 2019 | 26.32 | 26.26 | 26.40 | 25.70 | 2952 | 1.15% |
| 20 Dec 2019 | 26.02 | 25.98 | 26.39 | 25.65 | 6823 | -0.31% |
| 19 Dec 2019 | 26.10 | 26.28 | 26.30 | 25.63 | 516 | 0.19% |
| 18 Dec 2019 | 26.05 | 25.42 | 26.10 | 25.40 | 3161 | 0.12% |
| 17 Dec 2019 | 26.02 | 25.52 | 26.17 | 25.51 | 828 | 0.12% |
| 16 Dec 2019 | 25.99 | 26.16 | 26.20 | 25.80 | 3635 | 1.29% |
| 13 Dec 2019 | 25.66 | 25.09 | 26.00 | 25.09 | 5056 | -0.89% |
| 12 Dec 2019 | 25.89 | 25.00 | 26.00 | 25.00 | 4041 | 3.52% |
| 11 Dec 2019 | 25.01 | 25.08 | 25.99 | 25.00 | 5147 | 0.04% |
| 10 Dec 2019 | 25.00 | 24.60 | 25.60 | 24.60 | 2069 | 1.63% |
| 09 Dec 2019 | 24.60 | 24.80 | 25.60 | 24.60 | 761 | -0.81% |
| 06 Dec 2019 | 24.80 | 25.00 | 25.60 | 24.80 | 5787 | -0.88% |
| 05 Dec 2019 | 25.02 | 24.48 | 25.40 | 23.62 | 522018 | 3.18% |
| 04 Dec 2019 | 24.25 | 23.02 | 25.00 | 23.02 | 501 | 0.21% |
| 03 Dec 2019 | 24.20 | 24.22 | 24.28 | 23.60 | 918 | 0.00% |
| 02 Dec 2019 | 24.20 | 26.39 | 26.39 | 24.06 | 1037 | -3.93% |
| 29 Nov 2019 | 25.19 | 25.00 | 25.20 | 24.60 | 1197 | 0.76% |
| 28 Nov 2019 | 25.00 | 24.01 | 25.00 | 24.01 | 950 | 0.85% |
| 27 Nov 2019 | 24.79 | 23.21 | 24.79 | 23.21 | 1352 | 5.00% |
| 26 Nov 2019 | 23.61 | 24.85 | 25.02 | 23.28 | 14874 | -1.75% |
| 25 Nov 2019 | 24.03 | 24.58 | 24.90 | 23.02 | 1994 | 1.22% |
| 22 Nov 2019 | 23.74 | 24.10 | 25.72 | 23.50 | 2859 | -3.54% |
| 21 Nov 2019 | 24.61 | 24.60 | 25.00 | 24.60 | 810 | -0.53% |
| 20 Nov 2019 | 24.74 | 25.98 | 25.98 | 24.60 | 1805 | -3.32% |
| 19 Nov 2019 | 25.59 | 23.61 | 26.00 | 23.61 | 3493 | 3.27% |
| 18 Nov 2019 | 24.78 | 26.57 | 26.57 | 24.74 | 6212 | -2.09% |
