Bharat Dynamics Ltd
NSE :BDL BSE :541143 Sector : Aerospace & DefenceBuy, Sell or Hold BDL ?
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
BDL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 1959.60 | 1972.05 | 1989.00 | 1942.00 | 577539 | -0.39% |
| 02 May 2024 | 1967.25 | 1987.00 | 1997.30 | 1964.00 | 472393 | -0.52% |
| 30 Apr 2024 | 1977.55 | 1977.00 | 2022.00 | 1944.00 | 897769 | 0.23% |
| 29 Apr 2024 | 1973.10 | 2030.00 | 2042.95 | 1964.00 | 690208 | -2.22% |
| 26 Apr 2024 | 2018.00 | 2072.00 | 2093.00 | 2008.85 | 899855 | -2.05% |
| 25 Apr 2024 | 2060.15 | 2053.90 | 2097.95 | 2028.95 | 1861910 | 0.67% |
| 24 Apr 2024 | 2046.45 | 1930.00 | 2083.70 | 1916.35 | 4890204 | 6.41% |
| 23 Apr 2024 | 1923.10 | 1853.90 | 1941.30 | 1837.80 | 2506727 | 4.28% |
| 22 Apr 2024 | 1844.20 | 1850.00 | 1880.45 | 1837.00 | 672524 | 0.60% |
| 19 Apr 2024 | 1833.25 | 1779.00 | 1851.60 | 1768.65 | 1202397 | 1.28% |
| 18 Apr 2024 | 1810.10 | 1860.05 | 1888.00 | 1793.30 | 1138431 | -1.99% |
| 16 Apr 2024 | 1846.90 | 1758.00 | 1860.00 | 1752.10 | 3873359 | 4.68% |
| 15 Apr 2024 | 1764.40 | 1750.00 | 1809.00 | 1685.00 | 1339538 | 0.21% |
| 12 Apr 2024 | 1760.70 | 1760.00 | 1789.80 | 1753.00 | 688784 | -0.44% |
| 10 Apr 2024 | 1768.45 | 1736.00 | 1779.60 | 1728.00 | 636190 | 1.92% |
| 09 Apr 2024 | 1735.20 | 1770.00 | 1774.00 | 1725.05 | 388736 | -1.75% |
| 08 Apr 2024 | 1766.15 | 1752.40 | 1772.00 | 1738.35 | 594328 | 1.22% |
| 05 Apr 2024 | 1744.80 | 1758.00 | 1770.00 | 1736.00 | 366803 | -0.80% |
| 04 Apr 2024 | 1758.80 | 1766.50 | 1779.00 | 1735.00 | 566495 | 0.06% |
| 03 Apr 2024 | 1757.70 | 1748.95 | 1813.50 | 1735.00 | 1272438 | 0.58% |
| 02 Apr 2024 | 1747.55 | 1761.05 | 1766.95 | 1708.00 | 1540558 | -1.49% |
| 01 Apr 2024 | 1773.90 | 1777.00 | 1781.75 | 1749.00 | 588524 | 1.26% |
| 28 Mar 2024 | 1751.90 | 1765.95 | 1771.95 | 1743.00 | 373501 | -0.18% |
| 27 Mar 2024 | 1755.00 | 1739.00 | 1770.00 | 1731.95 | 804619 | 1.48% |
| 26 Mar 2024 | 1729.40 | 1693.30 | 1747.95 | 1673.00 | 922418 | 2.57% |
| 22 Mar 2024 | 1686.05 | 1706.00 | 1719.70 | 1680.05 | 1280144 | 1.45% |
| 21 Mar 2024 | 1661.90 | 1657.00 | 1685.40 | 1655.05 | 776849 | 2.61% |
| 20 Mar 2024 | 1619.55 | 1630.00 | 1649.90 | 1587.00 | 514348 | -0.25% |
| 19 Mar 2024 | 1623.65 | 1681.00 | 1682.95 | 1612.65 | 570851 | -3.18% |
| 18 Mar 2024 | 1676.95 | 1681.90 | 1711.00 | 1662.80 | 441300 | -0.29% |
| 15 Mar 2024 | 1681.90 | 1660.00 | 1697.60 | 1602.05 | 982666 | 1.44% |
| 14 Mar 2024 | 1658.05 | 1582.00 | 1686.95 | 1552.10 | 972197 | 4.27% |
| 13 Mar 2024 | 1590.15 | 1733.00 | 1738.30 | 1565.00 | 1565428 | -7.95% |
| 12 Mar 2024 | 1727.55 | 1780.00 | 1808.00 | 1709.00 | 932780 | -2.32% |
| 11 Mar 2024 | 1768.60 | 1810.00 | 1830.00 | 1762.00 | 712177 | -1.70% |
| 07 Mar 2024 | 1799.25 | 1794.00 | 1812.00 | 1785.80 | 494919 | 0.75% |
| 06 Mar 2024 | 1785.80 | 1869.90 | 1869.90 | 1775.10 | 1619114 | -0.45% |
| 05 Mar 2024 | 1793.95 | 1835.00 | 1880.00 | 1788.00 | 755190 | -2.21% |
| 04 Mar 2024 | 1834.45 | 1848.50 | 1869.70 | 1810.00 | 725532 | -0.63% |
| 02 Mar 2024 | 1846.00 | 1839.00 | 1851.95 | 1827.75 | 63356 | 0.29% |
| 01 Mar 2024 | 1840.75 | 1825.00 | 1848.70 | 1796.00 | 695634 | 1.75% |
| 29 Feb 2024 | 1809.10 | 1824.20 | 1835.00 | 1780.10 | 813834 | -1.00% |
| 28 Feb 2024 | 1827.45 | 1897.40 | 1929.30 | 1801.00 | 1376331 | -3.21% |
| 27 Feb 2024 | 1888.05 | 1888.50 | 1984.80 | 1871.95 | 2620826 | 0.10% |
| 26 Feb 2024 | 1886.25 | 1792.00 | 1918.95 | 1774.55 | 2839404 | 5.54% |
| 23 Feb 2024 | 1787.25 | 1755.25 | 1818.95 | 1753.00 | 1320561 | 2.33% |
| 22 Feb 2024 | 1746.50 | 1706.00 | 1765.55 | 1663.95 | 967834 | 2.73% |
| 21 Feb 2024 | 1700.05 | 1753.00 | 1758.60 | 1677.00 | 814514 | -2.95% |
| 20 Feb 2024 | 1751.65 | 1760.00 | 1762.05 | 1720.05 | 480986 | -0.67% |
| 19 Feb 2024 | 1763.50 | 1727.00 | 1780.00 | 1720.35 | 868251 | 3.13% |
| 16 Feb 2024 | 1709.90 | 1680.05 | 1794.00 | 1676.75 | 2236360 | 2.75% |
| 15 Feb 2024 | 1664.15 | 1640.60 | 1680.00 | 1628.10 | 733484 | 2.15% |
| 14 Feb 2024 | 1629.20 | 1574.10 | 1644.95 | 1556.35 | 1064326 | 2.79% |
| 13 Feb 2024 | 1585.05 | 1632.00 | 1664.70 | 1575.90 | 1289463 | -1.92% |
| 12 Feb 2024 | 1616.05 | 1855.00 | 1862.85 | 1590.00 | 2532473 | -12.10% |
| 09 Feb 2024 | 1838.55 | 1919.80 | 1926.90 | 1806.05 | 1522015 | -3.87% |
| 08 Feb 2024 | 1912.65 | 1751.00 | 1938.90 | 1750.10 | 4470588 | 9.00% |
| 07 Feb 2024 | 1754.70 | 1765.00 | 1796.00 | 1749.00 | 314580 | 0.12% |
| 06 Feb 2024 | 1752.60 | 1759.20 | 1789.90 | 1735.00 | 478501 | -0.53% |
| 05 Feb 2024 | 1761.95 | 1770.00 | 1815.95 | 1746.05 | 577547 | 0.14% |
| 02 Feb 2024 | 1759.40 | 1710.00 | 1830.00 | 1707.00 | 1929129 | 3.25% |
| 01 Feb 2024 | 1704.05 | 1713.25 | 1728.00 | 1675.00 | 423803 | -0.18% |
| 31 Jan 2024 | 1707.05 | 1703.30 | 1723.00 | 1691.30 | 422154 | 0.28% |
| 30 Jan 2024 | 1702.30 | 1678.00 | 1718.50 | 1650.00 | 899421 | 1.63% |
| 29 Jan 2024 | 1675.05 | 1683.50 | 1690.40 | 1646.10 | 390895 | 0.36% |
| 25 Jan 2024 | 1669.05 | 1708.00 | 1722.05 | 1655.00 | 610285 | -1.92% |
| 24 Jan 2024 | 1701.70 | 1669.00 | 1754.90 | 1625.25 | 1389186 | 1.92% |
| 23 Jan 2024 | 1669.65 | 1741.00 | 1741.00 | 1651.10 | 654849 | -3.62% |
| 20 Jan 2024 | 1732.35 | 1725.00 | 1747.95 | 1704.15 | 338984 | 0.57% |
| 19 Jan 2024 | 1722.45 | 1730.00 | 1745.30 | 1711.25 | 384062 | 0.30% |
| 18 Jan 2024 | 1717.30 | 1752.90 | 1770.00 | 1656.00 | 765133 | -1.93% |
| 17 Jan 2024 | 1751.15 | 1732.20 | 1786.40 | 1712.05 | 650943 | 0.27% |
| 16 Jan 2024 | 1746.40 | 1763.50 | 1838.80 | 1726.00 | 2096931 | -0.53% |
| 15 Jan 2024 | 1755.70 | 1737.30 | 1779.45 | 1717.50 | 773097 | 1.69% |
| 12 Jan 2024 | 1726.60 | 1743.80 | 1743.80 | 1715.20 | 251576 | -0.68% |
| 11 Jan 2024 | 1738.50 | 1740.10 | 1757.00 | 1727.00 | 407449 | 0.15% |
| 10 Jan 2024 | 1735.95 | 1745.95 | 1750.00 | 1706.00 | 668394 | -0.34% |
| 09 Jan 2024 | 1741.80 | 1734.30 | 1755.00 | 1720.75 | 537106 | 1.43% |
| 08 Jan 2024 | 1717.20 | 1743.65 | 1745.00 | 1702.90 | 458633 | -1.16% |
| 05 Jan 2024 | 1737.30 | 1695.00 | 1759.00 | 1694.95 | 1789998 | 3.23% |
| 04 Jan 2024 | 1682.95 | 1649.15 | 1724.00 | 1647.95 | 1183015 | 2.56% |
| 03 Jan 2024 | 1640.90 | 1671.25 | 1675.75 | 1630.00 | 734685 | -1.80% |
| 02 Jan 2024 | 1671.00 | 1735.40 | 1736.80 | 1665.00 | 869786 | -3.22% |
| 01 Jan 2024 | 1726.65 | 1720.00 | 1747.00 | 1717.00 | 487179 | 0.84% |
| 29 Dec 2023 | 1712.35 | 1705.55 | 1744.00 | 1684.55 | 1436425 | 0.87% |
| 28 Dec 2023 | 1697.55 | 1747.10 | 1763.00 | 1689.20 | 2030364 | -3.83% |
| 27 Dec 2023 | 1765.10 | 1701.00 | 1810.95 | 1693.95 | 4524846 | 4.15% |
| 26 Dec 2023 | 1694.80 | 1587.00 | 1726.95 | 1580.30 | 4045275 | 7.86% |
| 22 Dec 2023 | 1571.25 | 1551.80 | 1584.00 | 1535.70 | 1012000 | 1.95% |
| 21 Dec 2023 | 1541.20 | 1449.80 | 1554.00 | 1431.10 | 1380343 | 4.21% |
| 20 Dec 2023 | 1479.00 | 1526.90 | 1578.90 | 1460.00 | 2520173 | -2.65% |
| 19 Dec 2023 | 1519.30 | 1535.00 | 1555.90 | 1502.40 | 1631716 | -0.65% |
| 18 Dec 2023 | 1529.25 | 1397.10 | 1598.00 | 1396.00 | 5409627 | 9.88% |
| 15 Dec 2023 | 1391.75 | 1381.00 | 1399.00 | 1370.00 | 551703 | 0.86% |
| 14 Dec 2023 | 1379.95 | 1394.00 | 1400.90 | 1367.65 | 449212 | -0.26% |
| 13 Dec 2023 | 1383.60 | 1374.00 | 1404.95 | 1361.00 | 1628104 | 1.38% |
| 12 Dec 2023 | 1364.75 | 1358.75 | 1410.00 | 1336.10 | 1466674 | 0.44% |
| 11 Dec 2023 | 1358.75 | 1325.00 | 1366.70 | 1314.00 | 1208038 | 2.67% |
| 08 Dec 2023 | 1323.40 | 1305.95 | 1389.95 | 1304.00 | 3189479 | 1.77% |
| 07 Dec 2023 | 1300.35 | 1285.45 | 1313.30 | 1269.25 | 1043936 | 1.16% |
| 06 Dec 2023 | 1285.45 | 1244.95 | 1304.00 | 1226.90 | 2181369 | 3.58% |
| 05 Dec 2023 | 1241.00 | 1237.05 | 1268.00 | 1210.90 | 1049538 | 0.60% |
| 04 Dec 2023 | 1233.65 | 1260.00 | 1265.80 | 1227.55 | 1316543 | 0.76% |
| 01 Dec 2023 | 1224.40 | 1192.00 | 1231.00 | 1185.05 | 3019281 | 5.30% |
| 30 Nov 2023 | 1162.75 | 1154.90 | 1182.00 | 1153.05 | 792660 | 0.76% |
| 29 Nov 2023 | 1153.95 | 1170.00 | 1183.95 | 1150.20 | 464991 | -1.21% |
| 28 Nov 2023 | 1168.05 | 1171.55 | 1184.00 | 1156.50 | 1169340 | 0.76% |
| 24 Nov 2023 | 1159.25 | 1109.00 | 1171.90 | 1104.60 | 2552996 | 4.76% |
| 23 Nov 2023 | 1106.60 | 1094.50 | 1121.95 | 1094.50 | 312574 | 1.46% |
| 22 Nov 2023 | 1090.65 | 1128.00 | 1130.00 | 1083.05 | 421195 | -2.95% |
| 21 Nov 2023 | 1123.85 | 1151.00 | 1154.85 | 1112.55 | 971451 | -1.98% |
| 20 Nov 2023 | 1146.55 | 1129.00 | 1150.00 | 1116.10 | 635698 | 1.88% |
| 17 Nov 2023 | 1125.40 | 1111.00 | 1129.00 | 1102.55 | 541855 | 1.62% |
| 16 Nov 2023 | 1107.45 | 1090.00 | 1119.45 | 1087.05 | 640710 | 1.63% |
| 15 Nov 2023 | 1089.70 | 1092.00 | 1098.60 | 1068.20 | 598783 | 0.64% |
| 13 Nov 2023 | 1082.75 | 1063.15 | 1088.90 | 1050.00 | 540331 | 1.84% |
| 12 Nov 2023 | 1063.15 | 1069.00 | 1069.00 | 1060.00 | 154893 | 0.94% |
| 10 Nov 2023 | 1053.20 | 1042.00 | 1057.50 | 1035.00 | 315962 | 0.10% |
| 09 Nov 2023 | 1052.10 | 1060.00 | 1062.95 | 1046.15 | 213125 | -0.44% |
| 08 Nov 2023 | 1056.75 | 1055.00 | 1060.90 | 1042.95 | 413677 | 0.93% |
| 07 Nov 2023 | 1047.00 | 1043.00 | 1055.75 | 1032.05 | 488128 | 0.62% |
| 06 Nov 2023 | 1040.60 | 1045.00 | 1058.00 | 1027.45 | 858404 | 0.22% |
| 03 Nov 2023 | 1038.35 | 1012.90 | 1064.00 | 1004.10 | 2027356 | 3.70% |
| 02 Nov 2023 | 1001.35 | 989.80 | 1007.00 | 982.65 | 318724 | 1.65% |
| 01 Nov 2023 | 985.10 | 982.25 | 998.25 | 973.00 | 321544 | 1.12% |
| 31 Oct 2023 | 974.15 | 965.00 | 977.25 | 963.00 | 163344 | 1.13% |
| 30 Oct 2023 | 963.30 | 969.95 | 974.70 | 954.55 | 159943 | -0.19% |
| 27 Oct 2023 | 965.15 | 963.60 | 985.00 | 951.25 | 376172 | 0.68% |
| 26 Oct 2023 | 958.60 | 933.00 | 962.05 | 901.00 | 745841 | 2.61% |
| 25 Oct 2023 | 934.20 | 970.00 | 980.00 | 900.00 | 906712 | -3.68% |
| 23 Oct 2023 | 969.90 | 1003.70 | 1008.00 | 960.00 | 410330 | -3.14% |
| 20 Oct 2023 | 1001.35 | 1005.80 | 1011.35 | 996.00 | 159209 | -0.36% |
| 19 Oct 2023 | 1005.00 | 1006.65 | 1012.00 | 1000.05 | 134586 | -0.61% |
| 18 Oct 2023 | 1011.15 | 1018.00 | 1019.50 | 1003.15 | 231991 | -0.34% |
| 17 Oct 2023 | 1014.60 | 1005.95 | 1018.00 | 1001.05 | 383553 | 1.28% |
| 16 Oct 2023 | 1001.80 | 1004.00 | 1013.00 | 990.00 | 381550 | 0.04% |
| 13 Oct 2023 | 1001.40 | 1005.00 | 1013.50 | 997.95 | 382124 | -0.50% |
| 12 Oct 2023 | 1006.40 | 1035.90 | 1038.30 | 998.80 | 497595 | -2.58% |
| 11 Oct 2023 | 1033.10 | 1040.00 | 1043.00 | 1026.60 | 297476 | 0.27% |
| 10 Oct 2023 | 1030.30 | 1015.00 | 1035.80 | 1015.00 | 838941 | 2.66% |
| 09 Oct 2023 | 1003.65 | 995.90 | 1024.90 | 976.90 | 826251 | 0.78% |
| 06 Oct 2023 | 995.90 | 1006.60 | 1012.65 | 991.05 | 436658 | -0.57% |
| 05 Oct 2023 | 1001.65 | 990.00 | 1041.95 | 988.05 | 1561972 | 2.26% |
| 04 Oct 2023 | 979.50 | 1019.25 | 1020.05 | 973.20 | 884631 | -4.08% |
| 03 Oct 2023 | 1021.20 | 1026.05 | 1027.90 | 1016.15 | 260860 | -0.98% |
| 29 Sep 2023 | 1031.30 | 1009.95 | 1040.00 | 1002.50 | 327128 | 2.55% |
| 28 Sep 2023 | 1005.65 | 1027.00 | 1031.85 | 998.00 | 455822 | -1.85% |
| 27 Sep 2023 | 1024.60 | 1035.00 | 1039.45 | 1017.20 | 413649 | -0.96% |
| 26 Sep 2023 | 1034.50 | 991.90 | 1041.25 | 991.90 | 871975 | 4.36% |
| 25 Sep 2023 | 991.25 | 1009.95 | 1019.40 | 956.00 | 1385842 | -1.30% |
| 22 Sep 2023 | 1004.35 | 1032.05 | 1034.80 | 998.55 | 703464 | -2.13% |
| 21 Sep 2023 | 1026.20 | 1042.75 | 1060.40 | 1020.35 | 447360 | -1.47% |
| 20 Sep 2023 | 1041.50 | 1070.00 | 1088.95 | 1037.05 | 1360294 | -1.28% |
| 18 Sep 2023 | 1055.00 | 1080.00 | 1099.00 | 1042.00 | 986930 | -0.88% |
| 15 Sep 2023 | 1064.40 | 1072.00 | 1084.80 | 1056.00 | 373350 | 0.00% |
| 14 Sep 2023 | 1064.40 | 1082.55 | 1089.00 | 1060.00 | 489854 | -0.15% |
| 13 Sep 2023 | 1066.05 | 1079.80 | 1125.00 | 1051.50 | 1052722 | -1.08% |
| 12 Sep 2023 | 1077.70 | 1180.00 | 1189.60 | 1062.45 | 983424 | -8.14% |
| 11 Sep 2023 | 1173.15 | 1199.00 | 1206.35 | 1171.05 | 498730 | -1.56% |
| 08 Sep 2023 | 1191.80 | 1191.10 | 1224.40 | 1187.95 | 1193979 | 0.56% |
| 07 Sep 2023 | 1185.15 | 1155.45 | 1218.90 | 1154.05 | 2280003 | 3.12% |
| 06 Sep 2023 | 1149.30 | 1172.85 | 1179.00 | 1146.45 | 330539 | -1.71% |
| 05 Sep 2023 | 1169.25 | 1177.60 | 1194.90 | 1162.35 | 569664 | -0.70% |
| 04 Sep 2023 | 1177.55 | 1149.25 | 1207.65 | 1147.80 | 1783787 | 2.98% |
| 01 Sep 2023 | 1143.50 | 1131.15 | 1154.05 | 1128.00 | 1042444 | 1.52% |
| 31 Aug 2023 | 1126.40 | 1131.00 | 1148.40 | 1122.80 | 303675 | -0.47% |
| 30 Aug 2023 | 1131.70 | 1131.40 | 1157.20 | 1124.80 | 361831 | 0.92% |
| 29 Aug 2023 | 1121.40 | 1125.90 | 1129.00 | 1113.10 | 246622 | 0.08% |
| 28 Aug 2023 | 1120.50 | 1115.00 | 1137.35 | 1114.95 | 287125 | 0.03% |
| 25 Aug 2023 | 1120.15 | 1151.00 | 1161.70 | 1099.00 | 210407 | -2.76% |
| 24 Aug 2023 | 1152.00 | 1172.05 | 1180.40 | 1145.00 | 258970 | -0.82% |
| 23 Aug 2023 | 1161.55 | 1152.30 | 1172.60 | 1146.65 | 430131 | 1.31% |
| 22 Aug 2023 | 1146.55 | 1115.70 | 1150.00 | 1114.15 | 304165 | 3.28% |
| 21 Aug 2023 | 1110.15 | 1114.85 | 1131.00 | 1105.25 | 221199 | 0.15% |
| 18 Aug 2023 | 1108.45 | 1134.00 | 1138.75 | 1104.05 | 305749 | -2.21% |
| 17 Aug 2023 | 1133.55 | 1143.00 | 1153.00 | 1124.10 | 247673 | -0.74% |
| 16 Aug 2023 | 1141.95 | 1126.10 | 1179.85 | 1124.95 | 1067013 | 1.64% |
| 14 Aug 2023 | 1123.55 | 1129.50 | 1130.70 | 1102.35 | 334588 | -0.35% |
| 11 Aug 2023 | 1127.50 | 1127.00 | 1144.90 | 1123.05 | 144496 | 0.54% |
| 10 Aug 2023 | 1121.45 | 1141.00 | 1148.60 | 1117.10 | 244415 | -1.87% |
| 09 Aug 2023 | 1142.80 | 1122.00 | 1157.00 | 1121.10 | 303312 | 2.49% |
| 08 Aug 2023 | 1115.05 | 1148.40 | 1160.00 | 1093.10 | 538841 | -2.39% |
| 07 Aug 2023 | 1142.40 | 1154.95 | 1158.80 | 1126.80 | 336407 | -1.88% |
| 04 Aug 2023 | 1164.30 | 1196.10 | 1196.10 | 1112.00 | 1303468 | -2.17% |
| 03 Aug 2023 | 1190.10 | 1189.95 | 1206.00 | 1180.10 | 190069 | 0.10% |
| 02 Aug 2023 | 1188.95 | 1211.00 | 1216.60 | 1175.00 | 393122 | -2.90% |
| 01 Aug 2023 | 1224.45 | 1232.90 | 1237.35 | 1210.00 | 285271 | -0.25% |
| 31 Jul 2023 | 1227.55 | 1205.00 | 1231.75 | 1202.05 | 505934 | 2.20% |
| 28 Jul 2023 | 1201.10 | 1202.00 | 1214.00 | 1195.15 | 251239 | -0.08% |
| 27 Jul 2023 | 1202.10 | 1199.85 | 1207.00 | 1191.65 | 212838 | 0.30% |
| 26 Jul 2023 | 1198.55 | 1203.00 | 1206.65 | 1187.40 | 206806 | 0.43% |
| 25 Jul 2023 | 1193.45 | 1190.60 | 1214.00 | 1180.90 | 543132 | 1.27% |
| 24 Jul 2023 | 1178.50 | 1184.40 | 1195.85 | 1160.00 | 300482 | -0.04% |
| 21 Jul 2023 | 1178.95 | 1168.00 | 1195.00 | 1164.20 | 393062 | 0.52% |
| 20 Jul 2023 | 1172.80 | 1172.00 | 1188.80 | 1160.90 | 363688 | 0.36% |
| 19 Jul 2023 | 1168.55 | 1156.95 | 1182.90 | 1145.10 | 462396 | 1.09% |
| 18 Jul 2023 | 1155.95 | 1171.80 | 1188.65 | 1148.05 | 350862 | -0.84% |
| 17 Jul 2023 | 1165.80 | 1184.00 | 1205.15 | 1161.30 | 634413 | -1.30% |
| 14 Jul 2023 | 1181.20 | 1217.95 | 1224.85 | 1175.10 | 631732 | -2.70% |
| 13 Jul 2023 | 1214.00 | 1229.50 | 1245.00 | 1197.00 | 786491 | -1.26% |
| 12 Jul 2023 | 1229.50 | 1233.00 | 1268.00 | 1201.05 | 2703798 | -0.17% |
| 11 Jul 2023 | 1231.60 | 1083.95 | 1278.00 | 1083.95 | 9998142 | 13.99% |
| 10 Jul 2023 | 1080.45 | 1102.00 | 1103.45 | 1077.50 | 411720 | -2.04% |
| 07 Jul 2023 | 1103.00 | 1117.00 | 1124.70 | 1088.80 | 459230 | -1.15% |
| 06 Jul 2023 | 1115.80 | 1127.20 | 1135.85 | 1107.00 | 393140 | -1.01% |
| 05 Jul 2023 | 1127.20 | 1107.30 | 1131.00 | 1102.05 | 597402 | 2.00% |
| 04 Jul 2023 | 1105.15 | 1118.00 | 1125.00 | 1102.90 | 193103 | -1.14% |
| 03 Jul 2023 | 1117.85 | 1126.40 | 1133.00 | 1105.55 | 481430 | -0.21% |
| 30 Jun 2023 | 1120.25 | 1099.00 | 1126.00 | 1081.35 | 455745 | 1.99% |
| 28 Jun 2023 | 1098.35 | 1090.45 | 1100.85 | 1087.05 | 488042 | 1.23% |
| 27 Jun 2023 | 1085.00 | 1097.00 | 1114.00 | 1076.00 | 672288 | -0.77% |
| 26 Jun 2023 | 1093.40 | 1100.00 | 1107.00 | 1062.95 | 919071 | -0.96% |
| 23 Jun 2023 | 1103.95 | 1171.15 | 1183.75 | 1095.55 | 1036214 | -5.74% |
| 22 Jun 2023 | 1171.15 | 1194.00 | 1207.60 | 1164.60 | 386168 | -1.57% |
| 21 Jun 2023 | 1189.80 | 1215.90 | 1247.00 | 1169.55 | 1426565 | -1.90% |
| 20 Jun 2023 | 1212.85 | 1202.00 | 1230.80 | 1180.25 | 853751 | 1.40% |
| 19 Jun 2023 | 1196.15 | 1187.80 | 1239.00 | 1185.45 | 1414322 | 1.45% |
| 16 Jun 2023 | 1179.05 | 1137.10 | 1199.15 | 1130.75 | 1857664 | 4.30% |
| 15 Jun 2023 | 1130.40 | 1107.80 | 1151.00 | 1107.80 | 851554 | 2.27% |
| 14 Jun 2023 | 1105.30 | 1123.55 | 1128.85 | 1096.65 | 375547 | -1.12% |
| 13 Jun 2023 | 1117.80 | 1143.50 | 1148.65 | 1114.00 | 423719 | -1.94% |
| 12 Jun 2023 | 1139.95 | 1156.05 | 1162.10 | 1137.75 | 297681 | -0.99% |
| 09 Jun 2023 | 1151.35 | 1160.00 | 1181.90 | 1133.55 | 838258 | -0.23% |
| 08 Jun 2023 | 1154.00 | 1161.10 | 1173.80 | 1142.45 | 478071 | -0.40% |
| 07 Jun 2023 | 1158.60 | 1198.00 | 1216.50 | 1152.00 | 915267 | -2.74% |
| 06 Jun 2023 | 1191.25 | 1148.00 | 1199.95 | 1135.00 | 1883662 | 3.79% |
| 05 Jun 2023 | 1147.80 | 1128.00 | 1164.50 | 1123.75 | 1019748 | 2.31% |
| 02 Jun 2023 | 1121.85 | 1108.00 | 1127.50 | 1103.00 | 433981 | 0.96% |
| 01 Jun 2023 | 1111.20 | 1100.00 | 1124.10 | 1086.35 | 569517 | 0.86% |
| 31 May 2023 | 1101.75 | 1050.00 | 1114.90 | 1044.00 | 878903 | 4.85% |
| 30 May 2023 | 1050.75 | 1045.00 | 1064.50 | 1037.00 | 355062 | 0.01% |
| 29 May 2023 | 1050.65 | 1054.50 | 1054.50 | 1029.55 | 412979 | -0.10% |
| 26 May 2023 | 1051.75 | 999.00 | 1059.10 | 978.00 | 1433871 | 4.42% |
| 25 May 2023 | 1007.20 | 1063.00 | 1089.95 | 975.30 | 1038062 | -5.39% |
| 24 May 2023 | 1064.60 | 1073.20 | 1077.55 | 1060.25 | 198024 | -1.10% |
| 23 May 2023 | 1076.45 | 1072.00 | 1089.00 | 1060.80 | 309931 | 0.42% |
| 22 May 2023 | 1071.95 | 1056.40 | 1080.00 | 1044.25 | 377099 | 1.47% |
| 19 May 2023 | 1056.40 | 1073.50 | 1081.85 | 1040.10 | 315129 | -1.59% |
| 18 May 2023 | 1073.50 | 1080.00 | 1086.85 | 1060.65 | 369893 | -0.17% |
| 17 May 2023 | 1075.35 | 1057.00 | 1104.95 | 1054.00 | 1735060 | 1.96% |
| 16 May 2023 | 1054.65 | 1020.00 | 1064.95 | 1020.00 | 1062035 | 3.58% |
| 15 May 2023 | 1018.20 | 1010.40 | 1026.60 | 1006.00 | 354411 | 1.04% |
| 12 May 2023 | 1007.75 | 1021.85 | 1021.85 | 1004.00 | 174481 | -0.98% |
| 11 May 2023 | 1017.75 | 1011.00 | 1030.30 | 1007.15 | 392159 | 1.05% |
| 10 May 2023 | 1007.15 | 1007.00 | 1010.00 | 999.05 | 145648 | 0.01% |
| 09 May 2023 | 1007.00 | 1014.00 | 1027.70 | 1004.25 | 233506 | -0.61% |
| 08 May 2023 | 1013.15 | 1024.00 | 1024.90 | 1006.55 | 203362 | -0.48% |
| 05 May 2023 | 1018.00 | 1042.80 | 1042.80 | 1011.95 | 288800 | -2.15% |
| 04 May 2023 | 1040.35 | 1043.40 | 1067.35 | 1031.25 | 852819 | 0.53% |
| 03 May 2023 | 1034.90 | 991.80 | 1048.45 | 989.00 | 1878103 | 4.38% |
| 02 May 2023 | 991.45 | 1012.90 | 1016.00 | 986.10 | 415035 | -1.38% |
| 28 Apr 2023 | 1005.30 | 1009.00 | 1018.90 | 997.00 | 442983 | 0.31% |
| 27 Apr 2023 | 1002.20 | 990.00 | 1008.00 | 987.25 | 430719 | 0.99% |
| 26 Apr 2023 | 992.35 | 997.25 | 1005.00 | 990.00 | 366797 | -0.33% |
| 25 Apr 2023 | 995.65 | 991.75 | 1029.75 | 986.00 | 1038273 | 0.53% |
| 24 Apr 2023 | 990.45 | 990.90 | 994.95 | 979.85 | 280854 | 0.44% |
| 21 Apr 2023 | 986.15 | 986.00 | 1008.00 | 973.10 | 598332 | 0.20% |
| 20 Apr 2023 | 984.20 | 974.85 | 988.80 | 965.55 | 487221 | 1.31% |
| 19 Apr 2023 | 971.45 | 985.90 | 988.40 | 968.00 | 506253 | -1.34% |
| 18 Apr 2023 | 984.60 | 994.00 | 997.85 | 979.00 | 285380 | -0.68% |
| 17 Apr 2023 | 991.30 | 984.75 | 1007.95 | 980.35 | 425179 | 0.30% |
| 13 Apr 2023 | 988.35 | 998.80 | 1005.30 | 982.50 | 352108 | -1.03% |
| 12 Apr 2023 | 998.60 | 991.00 | 1030.00 | 989.00 | 1642189 | 0.70% |
| 11 Apr 2023 | 991.65 | 975.70 | 1009.40 | 972.10 | 806666 | 1.49% |
| 10 Apr 2023 | 977.05 | 970.00 | 994.00 | 965.15 | 552285 | 0.77% |
| 06 Apr 2023 | 969.55 | 965.00 | 981.50 | 962.55 | 486448 | 0.56% |
| 05 Apr 2023 | 964.15 | 979.00 | 981.65 | 951.75 | 554339 | -2.24% |
| 03 Apr 2023 | 986.25 | 990.00 | 994.05 | 967.25 | 486765 | -0.25% |
| 31 Mar 2023 | 988.70 | 985.00 | 1013.00 | 978.00 | 2745956 | 3.54% |
| 29 Mar 2023 | 954.90 | 898.25 | 961.15 | 898.25 | 777479 | 4.73% |
| 28 Mar 2023 | 911.75 | 896.40 | 915.95 | 878.50 | 447803 | 1.29% |
| 27 Mar 2023 | 900.10 | 899.30 | 907.35 | 890.10 | 435783 | 0.55% |
| 24 Mar 2023 | 895.15 | 905.35 | 913.00 | 883.65 | 358819 | -1.13% |
| 23 Mar 2023 | 905.35 | 905.00 | 913.30 | 902.30 | 171985 | -0.79% |
| 22 Mar 2023 | 912.60 | 911.00 | 921.00 | 908.60 | 249847 | 0.57% |
| 21 Mar 2023 | 907.40 | 919.90 | 920.10 | 904.00 | 207436 | -0.46% |
| 20 Mar 2023 | 911.60 | 909.00 | 918.00 | 900.45 | 403243 | -0.15% |
| 17 Mar 2023 | 912.95 | 925.00 | 925.90 | 901.00 | 1928123 | 1.53% |
| 16 Mar 2023 | 899.20 | 899.95 | 912.00 | 888.80 | 573996 | -0.45% |
| 15 Mar 2023 | 903.30 | 914.90 | 926.90 | 896.25 | 484626 | -0.64% |
| 14 Mar 2023 | 909.15 | 891.35 | 924.65 | 886.55 | 1435175 | 2.51% |
| 13 Mar 2023 | 886.90 | 920.00 | 920.00 | 881.25 | 878087 | -3.59% |
| 10 Mar 2023 | 919.95 | 929.70 | 937.00 | 915.55 | 602157 | -2.02% |
| 09 Mar 2023 | 938.95 | 946.00 | 952.65 | 935.00 | 487016 | -0.51% |
| 08 Mar 2023 | 943.75 | 942.00 | 963.95 | 932.90 | 1238213 | 0.25% |
| 06 Mar 2023 | 941.40 | 950.00 | 955.00 | 935.55 | 553660 | -0.66% |
| 03 Mar 2023 | 947.65 | 954.50 | 976.25 | 943.05 | 805591 | -0.22% |
| 02 Mar 2023 | 949.75 | 964.70 | 972.00 | 946.15 | 808902 | -1.72% |
| 01 Mar 2023 | 966.35 | 941.00 | 984.90 | 932.00 | 2289663 | 3.41% |
| 28 Feb 2023 | 934.50 | 946.00 | 957.60 | 924.05 | 786666 | -0.72% |
| 27 Feb 2023 | 941.25 | 955.00 | 977.50 | 922.15 | 1624378 | -1.77% |
| 24 Feb 2023 | 958.25 | 968.90 | 984.00 | 951.10 | 1784825 | -1.21% |
| 23 Feb 2023 | 970.00 | 926.95 | 984.00 | 922.10 | 4011415 | 5.17% |
| 22 Feb 2023 | 922.30 | 922.25 | 931.00 | 913.30 | 1023109 | -1.09% |
| 21 Feb 2023 | 932.50 | 915.90 | 935.90 | 904.00 | 1838215 | 1.55% |
| 20 Feb 2023 | 918.30 | 872.40 | 924.90 | 861.15 | 5058063 | 5.23% |
| 17 Feb 2023 | 872.70 | 899.00 | 949.00 | 865.15 | 7182362 | -3.23% |
| 16 Feb 2023 | 901.80 | 805.00 | 925.10 | 805.00 | 5590684 | 12.71% |
| 15 Feb 2023 | 800.10 | 801.00 | 804.00 | 787.00 | 603867 | -0.91% |
| 14 Feb 2023 | 807.45 | 825.00 | 831.60 | 803.00 | 658813 | -2.90% |
| 13 Feb 2023 | 831.60 | 828.00 | 840.00 | 802.65 | 744227 | -0.12% |
| 10 Feb 2023 | 832.60 | 844.20 | 844.20 | 830.00 | 272626 | -1.37% |
| 09 Feb 2023 | 844.20 | 842.45 | 851.00 | 827.40 | 784748 | -0.73% |
| 08 Feb 2023 | 850.45 | 855.05 | 870.00 | 835.00 | 1255152 | -4.33% |
| 07 Feb 2023 | 888.90 | 909.95 | 914.90 | 861.00 | 978167 | -2.13% |
| 06 Feb 2023 | 908.20 | 904.60 | 914.80 | 902.00 | 176768 | 0.91% |
| 03 Feb 2023 | 900.05 | 931.95 | 932.20 | 895.10 | 328323 | -2.97% |
| 02 Feb 2023 | 927.60 | 903.95 | 936.00 | 895.00 | 390945 | 1.99% |
| 01 Feb 2023 | 909.50 | 959.00 | 968.95 | 863.45 | 1302489 | -3.79% |
| 31 Jan 2023 | 945.35 | 917.00 | 954.90 | 916.00 | 406671 | 3.79% |
| 30 Jan 2023 | 910.85 | 925.55 | 947.80 | 903.50 | 536287 | -1.59% |
| 27 Jan 2023 | 925.55 | 925.00 | 949.65 | 862.65 | 593947 | 0.32% |
| 25 Jan 2023 | 922.60 | 928.00 | 929.55 | 913.65 | 155646 | -0.64% |
| 24 Jan 2023 | 928.55 | 926.05 | 934.50 | 924.60 | 116242 | -0.18% |
| 23 Jan 2023 | 930.20 | 939.70 | 940.10 | 926.80 | 141176 | -0.56% |
| 20 Jan 2023 | 935.40 | 925.00 | 946.45 | 920.05 | 413110 | 1.03% |
| 19 Jan 2023 | 925.90 | 930.00 | 930.00 | 916.55 | 209012 | -0.61% |
| 18 Jan 2023 | 931.55 | 939.00 | 939.00 | 927.40 | 172593 | -0.60% |
| 17 Jan 2023 | 937.20 | 928.10 | 939.00 | 923.15 | 276996 | 1.24% |
| 16 Jan 2023 | 925.75 | 928.95 | 936.60 | 923.00 | 267649 | 0.10% |
| 13 Jan 2023 | 924.80 | 944.35 | 954.40 | 920.10 | 533945 | -1.58% |
| 12 Jan 2023 | 939.65 | 931.00 | 945.70 | 925.05 | 369188 | 1.35% |
| 11 Jan 2023 | 927.10 | 927.00 | 948.80 | 922.50 | 964005 | 1.17% |
| 10 Jan 2023 | 916.40 | 939.95 | 943.30 | 913.00 | 284863 | -2.27% |
| 09 Jan 2023 | 937.65 | 941.00 | 957.00 | 930.00 | 424778 | 0.06% |
| 06 Jan 2023 | 937.10 | 939.95 | 954.55 | 930.05 | 437274 | -0.22% |
| 05 Jan 2023 | 939.20 | 942.00 | 963.85 | 930.00 | 470648 | -0.14% |
| 04 Jan 2023 | 940.50 | 945.00 | 948.65 | 925.85 | 350981 | -0.39% |
| 03 Jan 2023 | 944.15 | 945.00 | 953.00 | 941.00 | 246894 | -0.08% |
| 02 Jan 2023 | 944.90 | 942.00 | 953.00 | 932.75 | 431159 | 0.08% |
| 30 Dec 2022 | 944.10 | 942.40 | 959.80 | 938.10 | 730108 | 0.40% |
| 29 Dec 2022 | 940.35 | 915.00 | 943.90 | 904.00 | 1004279 | 2.10% |
| 28 Dec 2022 | 921.05 | 905.00 | 934.40 | 891.00 | 807777 | 1.98% |
| 27 Dec 2022 | 903.20 | 912.00 | 919.40 | 890.00 | 592866 | -0.53% |
| 26 Dec 2022 | 908.00 | 815.00 | 917.00 | 797.40 | 1835968 | 10.72% |
| 23 Dec 2022 | 820.05 | 841.15 | 860.00 | 800.20 | 1077879 | -2.02% |
| 22 Dec 2022 | 836.95 | 882.15 | 886.30 | 827.00 | 819384 | -4.65% |
| 21 Dec 2022 | 877.75 | 928.00 | 931.45 | 869.05 | 526679 | -5.01% |
| 20 Dec 2022 | 924.05 | 924.00 | 927.70 | 907.25 | 338262 | -0.35% |
| 19 Dec 2022 | 927.30 | 918.20 | 934.00 | 914.75 | 367946 | 0.99% |
| 16 Dec 2022 | 918.20 | 934.00 | 934.40 | 915.10 | 372960 | -2.31% |
| 15 Dec 2022 | 939.95 | 950.00 | 956.00 | 935.25 | 351680 | -1.04% |
| 14 Dec 2022 | 949.85 | 940.00 | 952.00 | 934.45 | 494469 | 1.35% |
| 13 Dec 2022 | 937.20 | 938.00 | 941.95 | 931.25 | 383769 | 0.40% |
| 12 Dec 2022 | 933.45 | 948.00 | 949.90 | 930.10 | 484552 | -1.12% |
| 09 Dec 2022 | 944.05 | 983.00 | 992.00 | 925.00 | 1210866 | -4.02% |
| 08 Dec 2022 | 983.60 | 964.00 | 988.20 | 960.00 | 838006 | 2.09% |
| 07 Dec 2022 | 963.45 | 960.00 | 977.40 | 953.05 | 554755 | 0.41% |
| 06 Dec 2022 | 959.50 | 959.70 | 969.50 | 956.10 | 365839 | -0.26% |
| 05 Dec 2022 | 962.00 | 970.00 | 972.10 | 960.30 | 322616 | -0.44% |
| 02 Dec 2022 | 966.30 | 965.00 | 989.35 | 958.65 | 1195931 | 0.19% |
| 01 Dec 2022 | 964.50 | 973.50 | 978.85 | 961.35 | 576039 | -0.46% |
| 30 Nov 2022 | 969.00 | 952.20 | 975.30 | 941.05 | 656457 | 2.13% |
| 29 Nov 2022 | 948.75 | 958.00 | 963.55 | 942.20 | 457663 | -0.76% |
| 28 Nov 2022 | 956.00 | 953.00 | 970.00 | 951.55 | 422952 | -0.20% |
| 25 Nov 2022 | 957.95 | 965.65 | 972.60 | 953.25 | 475859 | -0.80% |
| 24 Nov 2022 | 965.65 | 965.00 | 976.90 | 958.75 | 797898 | 0.11% |
| 23 Nov 2022 | 964.55 | 970.00 | 986.85 | 960.05 | 1649131 | -0.18% |
| 22 Nov 2022 | 966.30 | 936.90 | 970.00 | 928.20 | 1503301 | 3.46% |
| 21 Nov 2022 | 934.00 | 928.00 | 944.10 | 913.00 | 711844 | 0.70% |
| 18 Nov 2022 | 927.55 | 942.00 | 945.75 | 924.10 | 579342 | -1.46% |
| 17 Nov 2022 | 941.30 | 961.00 | 964.75 | 933.45 | 1269731 | -1.65% |
| 16 Nov 2022 | 957.05 | 927.00 | 969.80 | 924.00 | 2628405 | 4.23% |
| 15 Nov 2022 | 918.25 | 950.10 | 954.80 | 912.70 | 1035234 | -3.07% |
| 14 Nov 2022 | 947.35 | 980.10 | 998.00 | 927.50 | 1010056 | -2.73% |
| 11 Nov 2022 | 973.95 | 990.10 | 998.70 | 968.10 | 800341 | -1.19% |
| 10 Nov 2022 | 985.65 | 980.00 | 997.00 | 972.05 | 621379 | 0.60% |
| 09 Nov 2022 | 979.75 | 1000.00 | 1005.00 | 972.00 | 628453 | -1.59% |
| 07 Nov 2022 | 995.60 | 985.00 | 1001.00 | 978.00 | 1200497 | 1.59% |
| 04 Nov 2022 | 980.05 | 980.00 | 987.00 | 969.30 | 866720 | 0.43% |
| 03 Nov 2022 | 975.85 | 945.10 | 989.00 | 945.10 | 1852765 | 2.58% |
| 02 Nov 2022 | 951.30 | 970.00 | 979.60 | 945.20 | 619456 | -1.76% |
| 01 Nov 2022 | 968.35 | 959.50 | 979.45 | 952.00 | 813130 | 1.06% |
| 31 Oct 2022 | 958.20 | 978.65 | 983.65 | 952.00 | 786398 | -1.60% |
| 28 Oct 2022 | 973.75 | 996.00 | 1008.25 | 965.50 | 914184 | -1.80% |
| 27 Oct 2022 | 991.55 | 996.00 | 1026.95 | 979.00 | 2080643 | -0.37% |
| 25 Oct 2022 | 995.20 | 965.00 | 1008.70 | 946.00 | 2753823 | 3.33% |
| 24 Oct 2022 | 963.15 | 964.70 | 971.30 | 954.05 | 438839 | 0.75% |
| 21 Oct 2022 | 956.00 | 926.20 | 961.00 | 926.00 | 2551984 | 3.74% |
| 20 Oct 2022 | 921.55 | 910.00 | 948.85 | 906.20 | 2177036 | 0.60% |
| 19 Oct 2022 | 916.05 | 896.65 | 948.25 | 894.95 | 3224312 | 2.68% |
| 18 Oct 2022 | 892.15 | 890.20 | 905.00 | 880.15 | 1126438 | 1.40% |
| 17 Oct 2022 | 879.85 | 857.00 | 892.00 | 835.95 | 664741 | 2.56% |
| 14 Oct 2022 | 857.85 | 880.00 | 892.45 | 855.00 | 448856 | -0.77% |
| 13 Oct 2022 | 864.50 | 882.70 | 885.00 | 861.55 | 411073 | -2.01% |
| 12 Oct 2022 | 882.20 | 886.00 | 902.60 | 871.95 | 578519 | -1.28% |
| 11 Oct 2022 | 893.65 | 921.00 | 926.00 | 886.15 | 627680 | -2.72% |
| 10 Oct 2022 | 918.65 | 908.00 | 927.00 | 898.00 | 1002330 | 0.11% |
| 07 Oct 2022 | 917.60 | 926.90 | 934.95 | 910.00 | 588985 | -0.66% |
| 06 Oct 2022 | 923.65 | 913.35 | 938.30 | 911.05 | 1095627 | 2.04% |
| 04 Oct 2022 | 905.20 | 884.20 | 921.90 | 882.00 | 1682981 | 3.35% |
| 03 Oct 2022 | 875.90 | 868.00 | 887.15 | 862.05 | 822477 | 0.13% |
| 30 Sep 2022 | 874.75 | 867.00 | 878.80 | 850.60 | 978492 | 0.63% |
| 29 Sep 2022 | 869.25 | 835.40 | 877.00 | 835.40 | 1374704 | 5.39% |
| 28 Sep 2022 | 824.80 | 830.00 | 840.25 | 818.60 | 729745 | -2.37% |
| 27 Sep 2022 | 844.80 | 855.00 | 869.75 | 832.50 | 831352 | -0.66% |
| 26 Sep 2022 | 850.40 | 911.25 | 911.25 | 842.50 | 1297712 | -6.68% |
| 23 Sep 2022 | 911.25 | 932.00 | 935.00 | 904.00 | 808152 | -1.79% |
| 22 Sep 2022 | 927.90 | 920.00 | 950.90 | 915.50 | 1379466 | 0.74% |
| 21 Sep 2022 | 921.05 | 945.00 | 951.80 | 908.00 | 1337989 | -2.02% |
| 20 Sep 2022 | 940.05 | 940.35 | 964.30 | 932.15 | 1996244 | 0.87% |
| 19 Sep 2022 | 931.95 | 941.05 | 979.10 | 923.50 | 6120213 | 1.19% |
| 16 Sep 2022 | 920.95 | 870.60 | 976.00 | 869.10 | 13521928 | 5.94% |
| 15 Sep 2022 | 869.35 | 870.00 | 893.00 | 860.10 | 1600444 | 0.50% |
| 14 Sep 2022 | 865.00 | 845.00 | 877.60 | 840.10 | 2011015 | 1.38% |
| 13 Sep 2022 | 853.20 | 846.00 | 869.85 | 842.10 | 2413015 | 1.73% |
| 12 Sep 2022 | 838.65 | 815.10 | 842.95 | 812.60 | 2337491 | 3.40% |
| 09 Sep 2022 | 811.10 | 818.65 | 826.80 | 808.00 | 602901 | -0.41% |
| 08 Sep 2022 | 814.40 | 824.00 | 832.00 | 811.70 | 586839 | -0.66% |
| 07 Sep 2022 | 819.80 | 819.80 | 837.00 | 816.25 | 581441 | -0.12% |
| 06 Sep 2022 | 820.80 | 834.25 | 841.50 | 818.55 | 505377 | -1.15% |
| 05 Sep 2022 | 830.35 | 838.40 | 844.00 | 823.50 | 547595 | -0.55% |
| 02 Sep 2022 | 834.95 | 837.00 | 854.00 | 825.50 | 1776407 | 0.49% |
| 01 Sep 2022 | 830.90 | 818.90 | 842.05 | 817.00 | 1615495 | 1.60% |
| 30 Aug 2022 | 817.80 | 818.00 | 828.90 | 814.50 | 684737 | 0.84% |
| 29 Aug 2022 | 811.00 | 790.00 | 839.95 | 790.00 | 1431170 | -1.86% |
| 26 Aug 2022 | 826.40 | 806.90 | 836.00 | 806.90 | 1359032 | 2.79% |
| 25 Aug 2022 | 804.00 | 810.00 | 821.00 | 801.70 | 512156 | -0.18% |
| 24 Aug 2022 | 805.45 | 814.00 | 820.10 | 803.10 | 467775 | -0.71% |
| 23 Aug 2022 | 811.20 | 793.00 | 826.00 | 785.75 | 976572 | 1.62% |
| 22 Aug 2022 | 798.30 | 830.00 | 830.00 | 794.00 | 689821 | -4.30% |
| 19 Aug 2022 | 834.20 | 848.00 | 855.25 | 828.70 | 676634 | -1.22% |
| 18 Aug 2022 | 844.50 | 852.50 | 862.90 | 840.55 | 717825 | -0.95% |
| 17 Aug 2022 | 852.60 | 856.50 | 867.00 | 844.25 | 882605 | 0.05% |
| 16 Aug 2022 | 852.20 | 829.00 | 855.00 | 822.10 | 1335835 | 3.72% |
| 12 Aug 2022 | 821.65 | 886.00 | 893.00 | 810.00 | 3209107 | -7.07% |
| 11 Aug 2022 | 884.20 | 850.00 | 897.90 | 847.50 | 2961092 | 4.32% |
| 10 Aug 2022 | 847.55 | 866.05 | 873.80 | 837.80 | 1619293 | -1.88% |
| 08 Aug 2022 | 863.75 | 820.20 | 877.90 | 820.20 | 3091001 | 4.66% |
| 05 Aug 2022 | 825.30 | 841.80 | 842.70 | 819.10 | 559267 | -1.81% |
| 04 Aug 2022 | 840.55 | 855.80 | 855.80 | 812.60 | 1005624 | -1.29% |
| 03 Aug 2022 | 851.50 | 848.50 | 862.00 | 835.40 | 1334424 | 0.98% |
| 02 Aug 2022 | 843.20 | 816.00 | 862.40 | 813.85 | 2284218 | 2.68% |
| 01 Aug 2022 | 821.20 | 813.00 | 834.20 | 804.15 | 1119666 | 1.16% |
| 29 Jul 2022 | 811.75 | 786.00 | 819.40 | 780.00 | 2151154 | 3.78% |
| 28 Jul 2022 | 782.15 | 735.00 | 788.70 | 730.00 | 2936042 | 7.01% |
| 27 Jul 2022 | 730.90 | 710.00 | 736.00 | 710.00 | 1306150 | 4.27% |
| 26 Jul 2022 | 701.00 | 718.00 | 720.00 | 698.00 | 271583 | -2.58% |
| 25 Jul 2022 | 719.55 | 719.00 | 727.00 | 711.50 | 449305 | -0.26% |
| 22 Jul 2022 | 721.45 | 734.00 | 737.75 | 718.60 | 462700 | -1.68% |
| 21 Jul 2022 | 733.75 | 723.00 | 738.80 | 700.00 | 825768 | 1.82% |
| 20 Jul 2022 | 720.60 | 723.80 | 733.95 | 711.40 | 477572 | 0.23% |
| 19 Jul 2022 | 718.95 | 711.40 | 731.60 | 707.00 | 724041 | 1.05% |
| 18 Jul 2022 | 711.45 | 702.45 | 723.80 | 695.40 | 992373 | 2.75% |
| 15 Jul 2022 | 692.40 | 696.00 | 696.80 | 678.85 | 283835 | -0.20% |
| 14 Jul 2022 | 693.80 | 690.00 | 696.95 | 682.05 | 613004 | 0.67% |
| 13 Jul 2022 | 689.15 | 699.60 | 703.50 | 686.00 | 256738 | -1.00% |
| 12 Jul 2022 | 696.10 | 704.00 | 709.00 | 693.65 | 414574 | -1.30% |
| 11 Jul 2022 | 705.25 | 709.90 | 720.70 | 702.45 | 591322 | -1.35% |
| 08 Jul 2022 | 714.90 | 696.85 | 724.65 | 694.85 | 2218583 | 3.14% |
| 07 Jul 2022 | 693.15 | 703.20 | 709.00 | 688.00 | 490595 | -0.62% |
| 06 Jul 2022 | 697.50 | 670.00 | 705.60 | 665.05 | 645503 | 3.96% |
| 05 Jul 2022 | 670.90 | 681.40 | 687.95 | 666.25 | 386802 | -0.84% |
| 04 Jul 2022 | 676.55 | 661.00 | 684.50 | 660.60 | 569803 | 1.40% |
| 01 Jul 2022 | 667.20 | 677.00 | 679.95 | 660.05 | 693286 | -2.06% |
| 30 Jun 2022 | 681.25 | 699.00 | 711.70 | 677.60 | 559452 | -2.71% |
| 29 Jun 2022 | 700.25 | 710.00 | 710.15 | 693.00 | 699396 | -2.58% |
| 28 Jun 2022 | 718.80 | 726.80 | 728.80 | 716.00 | 425833 | -1.13% |
| 27 Jun 2022 | 727.00 | 737.00 | 741.50 | 722.30 | 637800 | -0.14% |
| 24 Jun 2022 | 728.05 | 739.00 | 743.60 | 716.00 | 591323 | -0.54% |
| 23 Jun 2022 | 732.00 | 733.00 | 742.95 | 721.25 | 763528 | 0.40% |
| 22 Jun 2022 | 729.05 | 735.00 | 757.80 | 722.00 | 1421641 | -1.92% |
| 21 Jun 2022 | 743.30 | 724.70 | 748.00 | 717.30 | 1847164 | 3.62% |
| 20 Jun 2022 | 717.30 | 813.90 | 826.85 | 647.60 | 5124438 | -11.39% |
| 17 Jun 2022 | 809.50 | 814.00 | 818.00 | 786.00 | 2212072 | 2.91% |
| 16 Jun 2022 | 786.60 | 824.00 | 853.35 | 780.10 | 4335674 | -2.61% |
| 15 Jun 2022 | 807.65 | 791.70 | 814.00 | 783.20 | 870581 | 3.19% |
| 14 Jun 2022 | 782.65 | 787.00 | 811.70 | 776.85 | 1131457 | -1.66% |
| 13 Jun 2022 | 795.90 | 795.00 | 814.00 | 780.00 | 1064688 | -3.32% |
| 10 Jun 2022 | 823.25 | 807.05 | 832.00 | 799.90 | 1409374 | 0.66% |
| 09 Jun 2022 | 817.85 | 799.90 | 825.00 | 788.05 | 804788 | 1.54% |
| 08 Jun 2022 | 805.45 | 825.35 | 827.75 | 795.00 | 1089737 | -1.44% |
| 07 Jun 2022 | 817.25 | 802.00 | 825.00 | 801.05 | 2110737 | 3.73% |
| 06 Jun 2022 | 787.85 | 794.90 | 794.90 | 756.65 | 1005738 | -0.99% |
| 03 Jun 2022 | 795.70 | 834.00 | 838.00 | 790.50 | 1391815 | -3.57% |
| 02 Jun 2022 | 825.20 | 813.90 | 832.50 | 812.00 | 1599935 | 1.46% |
| 01 Jun 2022 | 813.30 | 808.00 | 844.70 | 805.00 | 5947692 | 3.78% |
| 31 May 2022 | 783.65 | 747.90 | 793.90 | 731.85 | 4049960 | 4.98% |
| 30 May 2022 | 746.50 | 748.90 | 757.45 | 740.45 | 723178 | 0.59% |
| 27 May 2022 | 742.10 | 758.65 | 767.00 | 733.85 | 1441941 | 0.11% |
| 26 May 2022 | 741.30 | 714.45 | 749.80 | 684.70 | 1254257 | 4.78% |
| 25 May 2022 | 707.50 | 736.00 | 755.50 | 701.25 | 1154064 | -3.33% |
| 24 May 2022 | 731.90 | 776.00 | 782.60 | 726.05 | 1085770 | -5.30% |
| 23 May 2022 | 772.85 | 766.90 | 812.80 | 752.55 | 3136418 | 1.54% |
| 20 May 2022 | 761.10 | 746.00 | 777.00 | 731.05 | 3079361 | 5.57% |
| 19 May 2022 | 720.95 | 694.00 | 730.45 | 680.75 | 963783 | 0.89% |
| 18 May 2022 | 714.60 | 718.40 | 732.60 | 695.10 | 1175437 | 0.32% |
| 17 May 2022 | 712.35 | 695.70 | 728.85 | 693.15 | 1917006 | 3.39% |
| 16 May 2022 | 689.00 | 677.50 | 698.20 | 656.60 | 1280581 | 3.59% |
| 13 May 2022 | 665.15 | 650.90 | 703.30 | 650.90 | 2329671 | 3.99% |
| 12 May 2022 | 639.65 | 640.00 | 665.00 | 624.75 | 1337675 | -1.15% |
| 11 May 2022 | 647.10 | 643.20 | 653.90 | 608.45 | 1561067 | 1.41% |
| 10 May 2022 | 638.10 | 659.00 | 682.30 | 632.60 | 765249 | -3.06% |
| 09 May 2022 | 658.25 | 688.00 | 688.00 | 654.45 | 756383 | -4.83% |
| 06 May 2022 | 691.65 | 698.00 | 714.70 | 688.50 | 1041284 | -4.14% |
| 05 May 2022 | 721.50 | 690.00 | 729.75 | 680.55 | 2334586 | 5.38% |
| 04 May 2022 | 684.65 | 720.90 | 734.95 | 678.15 | 1158864 | -4.22% |
| 02 May 2022 | 714.80 | 742.00 | 742.30 | 708.05 | 1134964 | -4.46% |
| 29 Apr 2022 | 748.20 | 749.00 | 787.00 | 742.05 | 1859019 | 0.99% |
| 28 Apr 2022 | 740.90 | 767.00 | 775.00 | 730.10 | 1000499 | -2.53% |
| 27 Apr 2022 | 760.15 | 775.00 | 780.75 | 746.15 | 1057342 | -2.18% |
| 26 Apr 2022 | 777.10 | 784.00 | 803.70 | 767.25 | 1488662 | 1.38% |
| 25 Apr 2022 | 766.50 | 790.00 | 798.80 | 760.55 | 1196850 | -4.09% |
| 22 Apr 2022 | 799.20 | 770.00 | 844.80 | 763.60 | 5652102 | 4.20% |
| 21 Apr 2022 | 767.00 | 789.70 | 801.55 | 760.20 | 2276885 | -1.72% |
| 20 Apr 2022 | 780.40 | 840.00 | 867.60 | 765.25 | 3395329 | -5.74% |
| 19 Apr 2022 | 827.90 | 867.95 | 904.90 | 810.10 | 5602920 | -3.20% |
| 18 Apr 2022 | 855.30 | 730.00 | 884.00 | 720.00 | 9601131 | 16.10% |
| 13 Apr 2022 | 736.70 | 765.50 | 774.00 | 732.45 | 1181890 | -3.24% |
| 12 Apr 2022 | 761.40 | 765.00 | 783.65 | 741.35 | 2894012 | -0.06% |
| 11 Apr 2022 | 761.85 | 719.00 | 776.85 | 711.00 | 7334217 | 6.38% |
| 08 Apr 2022 | 716.15 | 628.00 | 739.45 | 627.00 | 13304665 | 15.35% |
| 07 Apr 2022 | 620.85 | 575.80 | 628.70 | 575.00 | 4904990 | 8.78% |
| 06 Apr 2022 | 570.75 | 567.80 | 588.45 | 561.70 | 688244 | 0.47% |
| 05 Apr 2022 | 568.10 | 586.00 | 587.70 | 566.00 | 574281 | -2.17% |
| 04 Apr 2022 | 580.70 | 575.20 | 597.60 | 575.00 | 1022653 | 2.13% |
| 01 Apr 2022 | 568.60 | 548.40 | 578.00 | 545.00 | 961883 | 3.51% |
| 31 Mar 2022 | 549.30 | 550.80 | 558.20 | 538.00 | 810813 | 0.05% |
| 30 Mar 2022 | 549.00 | 567.40 | 569.90 | 546.00 | 280357 | -2.38% |
| 29 Mar 2022 | 562.40 | 550.00 | 574.95 | 546.00 | 700060 | 2.84% |
| 28 Mar 2022 | 546.85 | 560.00 | 562.90 | 544.50 | 263951 | -2.01% |
| 25 Mar 2022 | 558.05 | 567.00 | 568.20 | 555.05 | 290138 | -0.85% |
| 24 Mar 2022 | 562.85 | 570.00 | 574.60 | 558.00 | 531977 | -1.19% |
| 23 Mar 2022 | 569.60 | 581.60 | 598.00 | 568.00 | 809154 | -1.00% |
| 22 Mar 2022 | 575.35 | 574.60 | 587.50 | 570.10 | 691087 | 0.56% |
| 21 Mar 2022 | 572.15 | 600.95 | 606.60 | 566.05 | 1433075 | -4.56% |
| 17 Mar 2022 | 599.50 | 562.20 | 612.00 | 560.05 | 3114013 | 8.00% |
| 16 Mar 2022 | 555.10 | 526.00 | 572.75 | 518.00 | 4001659 | 6.24% |
| 15 Mar 2022 | 522.50 | 505.90 | 533.90 | 496.50 | 1222640 | 4.10% |
| 14 Mar 2022 | 501.90 | 499.90 | 515.00 | 499.15 | 948089 | 1.90% |
| 11 Mar 2022 | 492.55 | 478.00 | 495.00 | 473.45 | 701920 | 3.61% |
| 10 Mar 2022 | 475.40 | 475.00 | 480.95 | 464.35 | 418131 | 3.12% |
| 09 Mar 2022 | 461.00 | 458.80 | 472.50 | 455.30 | 779963 | 2.38% |
| 08 Mar 2022 | 450.30 | 448.50 | 466.95 | 448.00 | 530895 | 1.35% |
| 07 Mar 2022 | 444.30 | 449.80 | 456.05 | 438.65 | 736732 | -2.72% |
| 04 Mar 2022 | 456.70 | 459.95 | 470.00 | 455.00 | 261062 | -1.18% |
| 03 Mar 2022 | 462.15 | 468.60 | 475.00 | 461.00 | 247639 | -0.33% |
| 02 Mar 2022 | 463.70 | 458.95 | 479.00 | 454.60 | 1207322 | 3.47% |
| 28 Feb 2022 | 448.15 | 421.00 | 453.70 | 410.20 | 678357 | 3.77% |
| 25 Feb 2022 | 431.85 | 420.40 | 436.80 | 420.05 | 357740 | 5.09% |
| 24 Feb 2022 | 410.95 | 422.20 | 431.05 | 406.50 | 393634 | -5.94% |
| 23 Feb 2022 | 436.90 | 443.50 | 446.85 | 435.00 | 229435 | -1.69% |
| 22 Feb 2022 | 444.40 | 435.00 | 457.70 | 435.00 | 326244 | -3.33% |
| 21 Feb 2022 | 459.70 | 468.00 | 472.00 | 455.10 | 330813 | -2.75% |
| 18 Feb 2022 | 472.70 | 475.30 | 484.00 | 470.50 | 355953 | -0.55% |
| 17 Feb 2022 | 475.30 | 465.40 | 480.10 | 460.10 | 592563 | 3.03% |
| 16 Feb 2022 | 461.30 | 470.30 | 478.05 | 457.00 | 368935 | -1.09% |
| 15 Feb 2022 | 466.40 | 467.80 | 475.90 | 456.10 | 728138 | 0.56% |
| 14 Feb 2022 | 463.80 | 442.00 | 479.00 | 436.00 | 2293476 | 2.58% |
| 11 Feb 2022 | 452.15 | 460.00 | 462.70 | 450.10 | 157862 | -2.56% |
| 10 Feb 2022 | 464.05 | 476.20 | 476.20 | 461.00 | 239475 | -2.06% |
| 09 Feb 2022 | 473.80 | 474.40 | 481.95 | 471.50 | 289658 | 0.25% |
| 08 Feb 2022 | 472.60 | 492.70 | 495.00 | 466.15 | 225522 | -3.60% |
| 07 Feb 2022 | 490.25 | 496.00 | 501.95 | 477.50 | 407628 | -0.77% |
| 04 Feb 2022 | 494.05 | 505.10 | 505.30 | 489.35 | 682438 | -1.84% |
| 03 Feb 2022 | 503.30 | 516.90 | 536.30 | 498.00 | 3463965 | 3.26% |
| 02 Feb 2022 | 487.40 | 494.90 | 499.95 | 485.05 | 281304 | -0.86% |
| 01 Feb 2022 | 491.65 | 503.90 | 511.70 | 488.85 | 822598 | -1.26% |
| 31 Jan 2022 | 497.90 | 496.25 | 511.75 | 493.20 | 806485 | 2.31% |
| 28 Jan 2022 | 486.65 | 495.00 | 498.00 | 476.25 | 720079 | -0.39% |
| 27 Jan 2022 | 488.55 | 458.80 | 499.00 | 455.15 | 1741926 | 4.99% |
| 25 Jan 2022 | 465.35 | 440.00 | 478.55 | 437.00 | 1021929 | 4.16% |
| 24 Jan 2022 | 446.75 | 455.00 | 472.00 | 441.00 | 857732 | -2.69% |
| 21 Jan 2022 | 459.10 | 459.00 | 466.25 | 449.80 | 477241 | -0.44% |
| 20 Jan 2022 | 461.15 | 436.00 | 473.40 | 435.65 | 2140680 | 5.89% |
| 19 Jan 2022 | 435.50 | 423.10 | 442.25 | 420.15 | 230734 | 2.15% |
| 18 Jan 2022 | 426.35 | 444.35 | 445.05 | 420.55 | 196471 | -3.56% |
| 17 Jan 2022 | 442.10 | 444.00 | 457.00 | 438.00 | 862231 | 0.99% |
| 14 Jan 2022 | 437.75 | 411.95 | 444.85 | 410.70 | 568771 | 6.26% |
| 13 Jan 2022 | 411.95 | 417.00 | 417.00 | 409.00 | 68778 | -1.07% |
| 12 Jan 2022 | 416.40 | 412.00 | 417.80 | 409.05 | 164907 | 1.67% |
| 11 Jan 2022 | 409.55 | 402.80 | 423.45 | 400.45 | 602344 | 2.49% |
| 10 Jan 2022 | 399.60 | 401.75 | 407.70 | 398.20 | 176018 | 0.59% |
| 07 Jan 2022 | 397.25 | 393.90 | 405.40 | 393.90 | 167405 | 1.27% |
| 06 Jan 2022 | 392.25 | 387.00 | 395.65 | 385.65 | 78677 | 0.78% |
| 05 Jan 2022 | 389.20 | 394.00 | 398.00 | 387.05 | 104987 | -1.22% |
| 04 Jan 2022 | 394.00 | 392.40 | 400.90 | 391.80 | 104349 | 0.65% |
| 03 Jan 2022 | 391.45 | 388.00 | 395.45 | 387.95 | 116181 | 0.49% |
| 31 Dec 2021 | 389.55 | 393.95 | 399.00 | 387.00 | 73954 | -0.89% |
| 30 Dec 2021 | 393.05 | 401.70 | 404.45 | 391.25 | 142391 | -1.48% |
| 29 Dec 2021 | 398.95 | 385.50 | 402.50 | 384.15 | 248748 | 3.85% |
| 28 Dec 2021 | 384.15 | 384.00 | 389.90 | 382.15 | 67528 | 0.44% |
| 27 Dec 2021 | 382.45 | 381.55 | 384.90 | 377.20 | 40065 | 0.24% |
| 24 Dec 2021 | 381.55 | 387.50 | 388.80 | 380.80 | 64020 | -1.17% |
| 23 Dec 2021 | 386.05 | 386.00 | 393.00 | 384.05 | 127140 | 0.40% |
| 22 Dec 2021 | 384.50 | 384.80 | 389.70 | 382.40 | 67448 | 0.25% |
| 21 Dec 2021 | 383.55 | 386.60 | 396.85 | 381.00 | 83810 | -0.29% |
| 20 Dec 2021 | 384.65 | 392.10 | 393.65 | 378.35 | 197502 | -2.64% |
| 17 Dec 2021 | 395.10 | 402.20 | 403.90 | 392.70 | 281866 | -1.75% |
| 16 Dec 2021 | 402.15 | 395.00 | 403.50 | 394.10 | 183895 | 2.26% |
| 15 Dec 2021 | 393.25 | 400.30 | 403.65 | 390.55 | 117246 | -1.63% |
| 14 Dec 2021 | 399.75 | 400.70 | 404.55 | 396.60 | 55781 | -0.51% |
| 13 Dec 2021 | 401.80 | 403.25 | 408.75 | 400.50 | 76568 | -0.30% |
| 10 Dec 2021 | 403.00 | 402.80 | 408.30 | 400.70 | 99047 | 0.22% |
| 09 Dec 2021 | 402.10 | 401.30 | 410.45 | 400.35 | 132903 | -0.37% |
| 08 Dec 2021 | 403.60 | 408.45 | 411.45 | 402.10 | 80482 | -0.07% |
| 07 Dec 2021 | 403.90 | 409.30 | 414.85 | 401.15 | 89956 | -0.82% |
| 06 Dec 2021 | 407.25 | 415.85 | 418.35 | 403.55 | 129224 | -1.83% |
| 03 Dec 2021 | 414.85 | 427.00 | 439.00 | 410.50 | 490223 | -1.92% |
| 02 Dec 2021 | 422.95 | 413.00 | 430.00 | 408.00 | 311737 | 2.63% |
| 01 Dec 2021 | 412.10 | 414.20 | 418.50 | 410.00 | 92015 | -0.57% |
| 30 Nov 2021 | 414.45 | 408.00 | 420.55 | 406.60 | 303119 | 0.47% |
| 29 Nov 2021 | 412.50 | 385.65 | 434.95 | 370.00 | 1509401 | 6.47% |
| 26 Nov 2021 | 387.45 | 404.75 | 406.00 | 385.10 | 106882 | -4.38% |
| 25 Nov 2021 | 405.20 | 406.90 | 408.30 | 403.85 | 59792 | 0.02% |
| 24 Nov 2021 | 405.10 | 402.95 | 408.25 | 398.65 | 105566 | 2.66% |
| 23 Nov 2021 | 394.60 | 389.00 | 399.80 | 387.55 | 166722 | 1.36% |
| 22 Nov 2021 | 389.30 | 413.90 | 416.85 | 383.00 | 228644 | -5.51% |
| 18 Nov 2021 | 412.00 | 429.95 | 429.95 | 410.80 | 160452 | -3.48% |
| 17 Nov 2021 | 426.85 | 419.50 | 441.00 | 415.05 | 479269 | 2.40% |
| 16 Nov 2021 | 416.85 | 420.50 | 424.00 | 415.05 | 112987 | -0.87% |
| 15 Nov 2021 | 420.50 | 425.00 | 427.00 | 410.00 | 182208 | -1.07% |
| 12 Nov 2021 | 425.05 | 440.00 | 445.30 | 421.65 | 313670 | -3.01% |
| 11 Nov 2021 | 438.25 | 421.90 | 451.00 | 420.35 | 1282056 | 3.97% |
| 10 Nov 2021 | 421.50 | 428.50 | 430.00 | 419.25 | 87912 | -2.00% |
| 09 Nov 2021 | 430.10 | 430.00 | 436.20 | 427.00 | 204886 | 0.17% |
| 08 Nov 2021 | 429.35 | 430.00 | 430.60 | 423.00 | 121808 | 0.28% |
| 04 Nov 2021 | 428.15 | 430.00 | 435.95 | 425.00 | 83314 | 1.04% |
| 03 Nov 2021 | 423.75 | 415.60 | 440.00 | 414.25 | 441538 | 2.29% |
| 02 Nov 2021 | 414.25 | 414.95 | 424.65 | 409.50 | 112672 | -0.13% |
| 01 Nov 2021 | 414.80 | 405.45 | 418.05 | 401.80 | 162703 | 2.31% |
| 29 Oct 2021 | 405.45 | 413.70 | 415.00 | 400.15 | 212770 | -2.71% |
| 28 Oct 2021 | 416.75 | 418.00 | 423.85 | 413.00 | 136072 | -1.74% |
| 27 Oct 2021 | 424.15 | 421.95 | 431.95 | 418.00 | 243226 | 0.82% |
| 26 Oct 2021 | 420.70 | 425.50 | 435.00 | 418.20 | 171582 | -1.95% |
| 25 Oct 2021 | 429.05 | 430.70 | 435.00 | 413.00 | 354695 | -0.35% |
| 22 Oct 2021 | 430.55 | 448.00 | 448.95 | 425.75 | 523823 | -3.05% |
| 21 Oct 2021 | 444.10 | 420.00 | 449.95 | 418.00 | 707074 | 5.12% |
| 20 Oct 2021 | 422.45 | 430.00 | 434.55 | 414.05 | 695497 | -1.47% |
| 19 Oct 2021 | 428.75 | 416.90 | 455.00 | 416.90 | 3407373 | 3.78% |
| 18 Oct 2021 | 413.15 | 395.00 | 414.45 | 393.15 | 1000001 | 5.68% |
| 14 Oct 2021 | 390.95 | 390.00 | 393.00 | 386.00 | 469496 | 3.21% |
| 13 Oct 2021 | 378.80 | 383.00 | 387.20 | 378.00 | 195585 | -0.64% |
| 12 Oct 2021 | 381.25 | 374.30 | 383.75 | 372.00 | 408554 | 1.30% |
| 11 Oct 2021 | 376.35 | 371.80 | 379.90 | 371.80 | 395834 | 1.24% |
| 08 Oct 2021 | 371.75 | 372.80 | 374.50 | 371.00 | 226479 | 0.72% |
| 07 Oct 2021 | 369.10 | 378.50 | 379.80 | 368.15 | 489732 | -1.89% |
| 06 Oct 2021 | 376.20 | 378.70 | 382.90 | 375.05 | 141447 | -0.16% |
| 05 Oct 2021 | 376.80 | 377.70 | 385.35 | 376.00 | 447969 | -0.29% |
| 04 Oct 2021 | 377.90 | 378.00 | 387.90 | 376.65 | 178101 | 0.05% |
| 01 Oct 2021 | 377.70 | 382.00 | 386.00 | 376.00 | 133223 | -1.37% |
| 30 Sep 2021 | 382.95 | 385.80 | 392.45 | 381.70 | 341399 | 1.10% |
| 29 Sep 2021 | 378.80 | 377.90 | 382.30 | 376.20 | 134088 | -0.25% |
| 28 Sep 2021 | 379.75 | 383.00 | 385.80 | 378.00 | 144095 | -0.28% |
| 27 Sep 2021 | 380.80 | 387.35 | 390.00 | 380.30 | 155410 | -1.01% |
| 24 Sep 2021 | 384.70 | 389.65 | 393.35 | 382.00 | 228186 | -1.27% |
| 23 Sep 2021 | 389.65 | 384.80 | 393.85 | 384.80 | 203026 | 1.87% |
| 22 Sep 2021 | 382.50 | 382.90 | 387.45 | 378.80 | 159667 | 0.71% |
| 21 Sep 2021 | 379.80 | 387.00 | 390.15 | 378.00 | 138767 | -1.82% |
| 20 Sep 2021 | 386.85 | 398.00 | 401.00 | 385.30 | 117039 | -3.65% |
| 17 Sep 2021 | 401.50 | 407.00 | 410.95 | 398.50 | 248124 | -0.47% |
| 16 Sep 2021 | 403.40 | 404.65 | 412.90 | 399.95 | 540100 | 0.54% |
| 15 Sep 2021 | 401.25 | 398.00 | 407.45 | 397.00 | 509922 | 1.84% |
| 14 Sep 2021 | 394.00 | 390.00 | 396.70 | 390.00 | 447682 | 1.95% |
| 13 Sep 2021 | 386.45 | 395.00 | 395.00 | 385.30 | 182448 | -2.25% |
| 09 Sep 2021 | 395.35 | 395.25 | 400.00 | 391.60 | 134946 | -0.10% |
| 08 Sep 2021 | 395.75 | 397.80 | 400.00 | 394.00 | 87098 | -0.01% |
| 07 Sep 2021 | 395.80 | 398.00 | 398.20 | 389.80 | 117492 | -0.35% |
| 06 Sep 2021 | 397.20 | 396.50 | 403.00 | 395.30 | 135812 | 0.48% |
| 03 Sep 2021 | 395.30 | 397.15 | 399.90 | 392.65 | 120629 | -0.13% |
| 02 Sep 2021 | 395.80 | 389.90 | 401.45 | 387.65 | 255457 | 2.51% |
| 01 Sep 2021 | 386.10 | 393.05 | 393.65 | 385.00 | 80129 | -1.78% |
| 31 Aug 2021 | 393.10 | 392.50 | 396.35 | 390.10 | 211260 | 0.52% |
| 30 Aug 2021 | 391.05 | 384.90 | 394.00 | 383.95 | 377669 | 2.36% |
| 27 Aug 2021 | 382.05 | 392.00 | 396.00 | 380.25 | 769133 | -2.59% |
| 26 Aug 2021 | 392.20 | 389.45 | 404.30 | 386.10 | 1226257 | 2.04% |
| 25 Aug 2021 | 384.35 | 379.50 | 397.90 | 379.50 | 627531 | 1.79% |
| 24 Aug 2021 | 377.60 | 375.10 | 379.20 | 373.25 | 79723 | 1.56% |
| 23 Aug 2021 | 371.80 | 376.00 | 379.90 | 368.00 | 72248 | -0.92% |
| 20 Aug 2021 | 375.25 | 380.10 | 392.35 | 374.10 | 220723 | -3.37% |
| 18 Aug 2021 | 388.35 | 386.00 | 391.90 | 375.00 | 726160 | 4.69% |
| 17 Aug 2021 | 370.95 | 377.35 | 378.90 | 367.60 | 84110 | -1.98% |
| 16 Aug 2021 | 378.45 | 379.95 | 383.00 | 374.25 | 142303 | -1.69% |
| 13 Aug 2021 | 384.95 | 388.55 | 397.80 | 371.20 | 783286 | 0.17% |
| 12 Aug 2021 | 384.30 | 376.05 | 386.65 | 375.10 | 103728 | 2.47% |
| 11 Aug 2021 | 375.05 | 383.00 | 385.20 | 367.00 | 142018 | -2.10% |
| 10 Aug 2021 | 383.10 | 393.90 | 397.65 | 374.70 | 189938 | -2.18% |
| 09 Aug 2021 | 391.65 | 400.40 | 403.20 | 390.05 | 107068 | -1.67% |
| 06 Aug 2021 | 398.30 | 398.95 | 408.95 | 396.00 | 231022 | -0.11% |
| 05 Aug 2021 | 398.75 | 416.00 | 416.00 | 395.05 | 188099 | -3.70% |
| 04 Aug 2021 | 414.05 | 415.50 | 421.80 | 411.40 | 331159 | 0.52% |
| 03 Aug 2021 | 411.90 | 416.05 | 419.35 | 410.00 | 215372 | -1.00% |
| 02 Aug 2021 | 416.05 | 420.80 | 429.20 | 408.00 | 618158 | -0.95% |
| 30 Jul 2021 | 420.05 | 409.95 | 426.60 | 408.05 | 1038946 | 3.77% |
| 29 Jul 2021 | 404.80 | 398.00 | 407.00 | 398.00 | 363328 | 1.63% |
| 28 Jul 2021 | 398.30 | 400.10 | 404.90 | 394.00 | 276362 | -1.30% |
| 27 Jul 2021 | 403.55 | 403.40 | 407.25 | 397.05 | 392426 | 0.27% |
| 26 Jul 2021 | 402.45 | 390.50 | 408.95 | 390.00 | 590051 | 1.95% |
| 23 Jul 2021 | 394.75 | 407.00 | 408.65 | 392.00 | 348013 | -2.87% |
| 22 Jul 2021 | 406.40 | 388.00 | 408.20 | 384.05 | 2043304 | 5.75% |
| 20 Jul 2021 | 384.30 | 379.50 | 389.00 | 368.30 | 523239 | 1.18% |
| 19 Jul 2021 | 379.80 | 373.00 | 383.10 | 372.20 | 217377 | 1.48% |
| 16 Jul 2021 | 374.25 | 380.00 | 380.70 | 373.25 | 97572 | -1.31% |
| 15 Jul 2021 | 379.20 | 379.10 | 383.50 | 376.60 | 204657 | 0.01% |
| 14 Jul 2021 | 379.15 | 378.30 | 384.55 | 375.50 | 283838 | 0.80% |
| 13 Jul 2021 | 376.15 | 387.00 | 387.00 | 373.35 | 220880 | -1.92% |
| 12 Jul 2021 | 383.50 | 387.25 | 387.25 | 380.35 | 399338 | 0.47% |
| 09 Jul 2021 | 381.70 | 385.00 | 399.00 | 378.10 | 3595964 | 2.51% |
| 08 Jul 2021 | 372.35 | 372.60 | 376.60 | 366.50 | 205575 | -0.72% |
| 07 Jul 2021 | 375.05 | 373.00 | 376.80 | 369.90 | 213387 | 0.39% |
| 06 Jul 2021 | 373.60 | 368.90 | 385.60 | 366.35 | 1566840 | 1.23% |
| 05 Jul 2021 | 369.05 | 373.25 | 374.00 | 368.05 | 288854 | -0.32% |
| 02 Jul 2021 | 370.25 | 362.10 | 374.00 | 362.10 | 666519 | 2.43% |
| 01 Jul 2021 | 361.45 | 362.95 | 369.50 | 359.25 | 670409 | 0.98% |
| 30 Jun 2021 | 357.95 | 360.00 | 361.50 | 356.85 | 95177 | -0.47% |
| 29 Jun 2021 | 359.65 | 363.30 | 363.50 | 358.00 | 185946 | -0.43% |
| 28 Jun 2021 | 361.20 | 357.10 | 362.00 | 354.25 | 138379 | 1.95% |
| 25 Jun 2021 | 354.30 | 357.00 | 357.35 | 353.00 | 143264 | -0.51% |
| 24 Jun 2021 | 356.10 | 358.75 | 358.75 | 353.05 | 284153 | -0.01% |
| 23 Jun 2021 | 356.15 | 350.20 | 362.80 | 345.35 | 658948 | 1.92% |
| 22 Jun 2021 | 349.45 | 350.00 | 354.15 | 347.15 | 182967 | -0.71% |
| 21 Jun 2021 | 351.95 | 356.70 | 361.95 | 345.25 | 953196 | -1.33% |
| 18 Jun 2021 | 356.70 | 366.00 | 368.90 | 350.10 | 182699 | -1.74% |
| 17 Jun 2021 | 363.00 | 359.90 | 370.50 | 359.75 | 501593 | 0.99% |
| 16 Jun 2021 | 359.45 | 360.15 | 363.95 | 358.55 | 128966 | -0.19% |
| 15 Jun 2021 | 360.15 | 361.90 | 364.10 | 359.05 | 96453 | 0.14% |
| 14 Jun 2021 | 359.65 | 363.00 | 365.00 | 357.00 | 141830 | -0.33% |
| 11 Jun 2021 | 360.85 | 365.00 | 369.40 | 360.30 | 165202 | -0.96% |
| 10 Jun 2021 | 364.35 | 366.15 | 370.50 | 362.70 | 133054 | -0.40% |
| 09 Jun 2021 | 365.80 | 366.90 | 372.90 | 363.80 | 345378 | 0.21% |
| 08 Jun 2021 | 365.05 | 371.40 | 371.40 | 364.15 | 265845 | -1.11% |
| 07 Jun 2021 | 369.15 | 374.20 | 374.70 | 366.80 | 325674 | 1.08% |
| 04 Jun 2021 | 365.20 | 368.85 | 373.00 | 363.70 | 153119 | -0.81% |
| 03 Jun 2021 | 368.20 | 369.60 | 370.00 | 366.00 | 108839 | 0.01% |
| 02 Jun 2021 | 368.15 | 370.00 | 370.50 | 365.50 | 83584 | -0.26% |
| 01 Jun 2021 | 369.10 | 372.00 | 377.60 | 365.00 | 636290 | 2.05% |
| 31 May 2021 | 361.70 | 355.50 | 364.00 | 355.00 | 108566 | 1.20% |
| 28 May 2021 | 357.40 | 370.55 | 373.65 | 356.05 | 169862 | -3.14% |
| 27 May 2021 | 369.00 | 374.05 | 375.00 | 367.25 | 189816 | -1.22% |
| 26 May 2021 | 373.55 | 361.00 | 376.00 | 360.00 | 1016383 | 3.72% |
| 25 May 2021 | 360.15 | 358.10 | 363.60 | 358.10 | 226447 | 0.22% |
| 24 May 2021 | 359.35 | 362.20 | 362.65 | 356.10 | 169153 | -0.06% |
| 21 May 2021 | 359.55 | 350.00 | 365.00 | 349.05 | 633854 | 2.68% |
| 20 May 2021 | 350.15 | 347.85 | 351.90 | 344.95 | 108229 | 0.66% |
| 19 May 2021 | 347.85 | 344.85 | 354.20 | 344.20 | 131049 | 1.15% |
| 18 May 2021 | 343.90 | 349.50 | 349.50 | 341.40 | 79799 | -0.43% |
| 17 May 2021 | 345.40 | 344.80 | 349.40 | 343.00 | 94844 | 0.39% |
| 14 May 2021 | 344.05 | 349.65 | 351.75 | 340.70 | 127463 | -1.29% |
| 12 May 2021 | 348.55 | 361.40 | 363.70 | 346.50 | 301668 | -2.80% |
| 11 May 2021 | 358.60 | 335.65 | 362.40 | 334.60 | 1108755 | 6.05% |
| 10 May 2021 | 338.15 | 338.00 | 343.50 | 335.00 | 158729 | 0.91% |
| 07 May 2021 | 335.10 | 336.00 | 339.90 | 333.00 | 88999 | 0.01% |
| 06 May 2021 | 335.05 | 336.40 | 338.00 | 332.25 | 56020 | 0.03% |
| 05 May 2021 | 334.95 | 333.00 | 339.30 | 332.50 | 70140 | 0.62% |
| 04 May 2021 | 332.90 | 329.30 | 336.00 | 329.30 | 135972 | 1.45% |
| 03 May 2021 | 328.15 | 336.75 | 336.75 | 326.00 | 154759 | -2.58% |
| 30 Apr 2021 | 336.85 | 336.45 | 339.50 | 335.65 | 64074 | -1.35% |
| 29 Apr 2021 | 341.45 | 346.60 | 351.90 | 340.00 | 195182 | -0.70% |
| 28 Apr 2021 | 343.85 | 331.00 | 347.00 | 330.05 | 649463 | 4.50% |
| 27 Apr 2021 | 329.05 | 326.00 | 330.10 | 325.75 | 55690 | 1.12% |
| 26 Apr 2021 | 325.40 | 327.75 | 327.75 | 324.55 | 59811 | 0.28% |
| 23 Apr 2021 | 324.50 | 324.85 | 330.15 | 322.20 | 150398 | -0.55% |
| 22 Apr 2021 | 326.30 | 331.00 | 331.85 | 325.30 | 66543 | -1.17% |
| 20 Apr 2021 | 330.15 | 328.00 | 331.90 | 327.80 | 73755 | 1.26% |
| 19 Apr 2021 | 326.05 | 325.10 | 329.90 | 321.10 | 92986 | -2.95% |
| 16 Apr 2021 | 335.95 | 332.00 | 338.25 | 332.00 | 79345 | 1.21% |
| 15 Apr 2021 | 331.95 | 333.00 | 335.85 | 328.25 | 84639 | -1.41% |
| 13 Apr 2021 | 336.70 | 330.25 | 340.00 | 328.00 | 123750 | 0.85% |
| 12 Apr 2021 | 333.85 | 338.00 | 340.00 | 325.50 | 258328 | -2.99% |
| 09 Apr 2021 | 344.15 | 341.90 | 345.20 | 339.80 | 104769 | 0.61% |
| 08 Apr 2021 | 342.05 | 343.90 | 346.95 | 340.15 | 78570 | -0.09% |
| 07 Apr 2021 | 342.35 | 335.10 | 346.00 | 335.10 | 104562 | 1.69% |
| 06 Apr 2021 | 336.65 | 339.80 | 341.65 | 333.80 | 91814 | -0.72% |
| 05 Apr 2021 | 339.10 | 337.50 | 344.90 | 332.10 | 128191 | 0.34% |
| 01 Apr 2021 | 337.95 | 333.00 | 339.35 | 333.00 | 87702 | 1.62% |
| 31 Mar 2021 | 332.55 | 335.50 | 337.35 | 332.00 | 100517 | -1.16% |
| 30 Mar 2021 | 336.45 | 344.50 | 345.00 | 334.55 | 197890 | -1.51% |
| 26 Mar 2021 | 341.60 | 334.90 | 349.00 | 334.25 | 212606 | 2.51% |
| 25 Mar 2021 | 333.25 | 344.50 | 344.90 | 331.00 | 147752 | -3.25% |
| 24 Mar 2021 | 344.45 | 350.00 | 354.35 | 342.40 | 138853 | -2.79% |
| 23 Mar 2021 | 354.35 | 356.65 | 357.00 | 351.35 | 190007 | -1.12% |
| 22 Mar 2021 | 358.35 | 363.00 | 367.00 | 350.25 | 1695839 | 3.67% |
| 19 Mar 2021 | 345.65 | 340.00 | 348.90 | 330.10 | 613158 | 1.07% |
| 18 Mar 2021 | 342.00 | 350.50 | 353.00 | 337.65 | 259873 | -2.59% |
| 17 Mar 2021 | 351.10 | 363.00 | 367.00 | 350.00 | 416256 | -2.50% |
| 16 Mar 2021 | 360.10 | 359.95 | 363.85 | 357.10 | 259399 | 0.11% |
| 15 Mar 2021 | 359.70 | 364.30 | 368.10 | 357.00 | 198614 | -0.77% |
| 12 Mar 2021 | 362.50 | 362.10 | 367.45 | 360.75 | 344685 | 0.65% |
| 10 Mar 2021 | 360.15 | 367.80 | 369.60 | 356.05 | 358895 | -1.67% |
| 09 Mar 2021 | 366.25 | 368.50 | 370.95 | 364.85 | 194753 | 0.34% |
| 08 Mar 2021 | 365.00 | 364.70 | 369.55 | 361.55 | 173932 | 0.93% |
| 05 Mar 2021 | 361.65 | 378.00 | 378.85 | 360.25 | 320965 | -3.96% |
| 04 Mar 2021 | 376.55 | 374.80 | 379.70 | 371.75 | 358805 | -0.74% |
| 03 Mar 2021 | 379.35 | 385.00 | 391.05 | 375.10 | 631681 | -1.16% |
| 02 Mar 2021 | 383.80 | 372.00 | 385.00 | 370.10 | 1865974 | 4.52% |
| 01 Mar 2021 | 367.20 | 354.80 | 370.00 | 353.55 | 1299286 | 4.82% |
| 26 Feb 2021 | 350.30 | 354.90 | 355.95 | 348.75 | 302134 | -1.71% |
| 25 Feb 2021 | 356.40 | 350.55 | 360.00 | 349.50 | 492662 | 2.00% |
| 24 Feb 2021 | 349.40 | 346.90 | 352.00 | 344.00 | 93773 | 1.19% |
| 23 Feb 2021 | 345.30 | 351.90 | 355.00 | 342.70 | 340918 | -1.37% |
| 22 Feb 2021 | 350.10 | 339.95 | 359.00 | 337.00 | 1242770 | 3.12% |
| 19 Feb 2021 | 339.50 | 349.20 | 349.20 | 337.25 | 165652 | -2.19% |
| 18 Feb 2021 | 347.10 | 347.25 | 349.90 | 342.60 | 189832 | 0.61% |
| 17 Feb 2021 | 345.00 | 342.00 | 346.55 | 341.30 | 253903 | 0.82% |
| 16 Feb 2021 | 342.20 | 346.00 | 349.00 | 340.00 | 281761 | -0.80% |
| 15 Feb 2021 | 344.95 | 356.10 | 362.50 | 341.35 | 533723 | -2.42% |
| 12 Feb 2021 | 353.50 | 342.95 | 380.00 | 341.25 | 5636434 | 3.59% |
| 11 Feb 2021 | 341.25 | 339.00 | 342.35 | 338.05 | 134331 | 0.29% |
| 10 Feb 2021 | 340.25 | 344.70 | 346.40 | 337.90 | 248562 | -0.93% |
| 09 Feb 2021 | 343.45 | 342.00 | 350.90 | 340.00 | 810093 | 0.60% |
| 08 Feb 2021 | 341.40 | 339.40 | 344.50 | 338.95 | 455424 | 1.13% |
| 05 Feb 2021 | 337.60 | 337.00 | 339.85 | 335.00 | 194631 | 0.19% |
| 04 Feb 2021 | 336.95 | 335.00 | 339.00 | 332.55 | 207973 | 0.87% |
| 03 Feb 2021 | 334.05 | 335.15 | 336.90 | 331.55 | 194286 | 0.23% |
| 02 Feb 2021 | 333.30 | 335.00 | 337.90 | 330.50 | 177184 | 0.32% |
| 01 Feb 2021 | 332.25 | 332.80 | 339.85 | 330.50 | 280644 | 0.38% |
| 29 Jan 2021 | 331.00 | 330.30 | 335.45 | 330.00 | 99849 | 0.65% |
| 28 Jan 2021 | 328.85 | 332.00 | 334.70 | 323.95 | 142941 | -2.30% |
| 27 Jan 2021 | 336.60 | 334.75 | 340.00 | 332.80 | 227614 | 1.04% |
| 25 Jan 2021 | 333.15 | 341.00 | 342.30 | 326.75 | 167157 | -0.61% |
| 22 Jan 2021 | 335.20 | 335.15 | 339.40 | 333.00 | 171438 | -0.84% |
| 21 Jan 2021 | 338.05 | 340.60 | 341.95 | 336.55 | 271883 | 0.03% |
| 20 Jan 2021 | 337.95 | 340.00 | 342.40 | 336.00 | 138370 | -0.95% |
| 19 Jan 2021 | 341.20 | 333.85 | 342.65 | 333.85 | 301786 | 2.72% |
| 18 Jan 2021 | 332.15 | 345.30 | 346.45 | 331.00 | 459168 | -3.81% |
| 15 Jan 2021 | 345.30 | 364.00 | 365.90 | 337.25 | 1911126 | -0.82% |
| 14 Jan 2021 | 348.15 | 347.10 | 355.00 | 345.25 | 1555183 | 3.22% |
| 13 Jan 2021 | 337.30 | 343.05 | 346.70 | 335.00 | 307234 | -1.63% |
| 12 Jan 2021 | 342.90 | 347.00 | 350.05 | 342.50 | 273100 | -0.91% |
| 11 Jan 2021 | 346.05 | 347.20 | 350.00 | 343.20 | 191231 | 0.16% |
| 08 Jan 2021 | 345.50 | 351.95 | 352.70 | 344.75 | 336704 | -1.24% |
| 07 Jan 2021 | 349.85 | 358.50 | 360.00 | 348.80 | 331128 | -1.52% |
| 06 Jan 2021 | 355.25 | 354.15 | 360.60 | 350.05 | 1290056 | 2.96% |
| 05 Jan 2021 | 345.05 | 340.00 | 355.60 | 337.15 | 625932 | -1.41% |
| 04 Jan 2021 | 350.00 | 352.90 | 352.90 | 348.05 | 507790 | 0.55% |
| 01 Jan 2021 | 348.10 | 344.50 | 348.95 | 341.55 | 767241 | 2.28% |
| 31 Dec 2020 | 340.35 | 345.00 | 346.50 | 334.00 | 981271 | 3.06% |
| 30 Dec 2020 | 330.25 | 329.90 | 337.00 | 326.00 | 185264 | 0.26% |
| 29 Dec 2020 | 329.40 | 331.20 | 337.80 | 326.50 | 244280 | 0.02% |
| 28 Dec 2020 | 329.35 | 330.10 | 332.95 | 328.00 | 84672 | 0.09% |
| 24 Dec 2020 | 329.05 | 324.45 | 332.00 | 324.45 | 192610 | 2.11% |
| 23 Dec 2020 | 322.25 | 317.25 | 325.10 | 315.55 | 133243 | 2.14% |
| 22 Dec 2020 | 315.50 | 316.60 | 318.55 | 297.10 | 294609 | -0.38% |
| 21 Dec 2020 | 316.70 | 341.80 | 341.80 | 311.00 | 249491 | -7.37% |
| 18 Dec 2020 | 341.90 | 347.50 | 347.50 | 340.00 | 396622 | 1.35% |
| 17 Dec 2020 | 337.35 | 342.40 | 342.40 | 336.20 | 112014 | -1.07% |
| 16 Dec 2020 | 341.00 | 341.50 | 342.05 | 338.30 | 215488 | 0.32% |
| 15 Dec 2020 | 339.90 | 341.50 | 343.60 | 338.00 | 165222 | 0.43% |
| 14 Dec 2020 | 338.45 | 339.95 | 342.70 | 335.30 | 159885 | -0.40% |
| 11 Dec 2020 | 339.80 | 348.85 | 348.85 | 338.50 | 198789 | -0.22% |
| 10 Dec 2020 | 340.55 | 344.45 | 346.30 | 334.30 | 204952 | -1.12% |
| 09 Dec 2020 | 344.40 | 354.00 | 356.00 | 342.80 | 1138447 | 0.92% |
| 08 Dec 2020 | 341.25 | 344.50 | 349.00 | 338.00 | 545132 | -0.35% |
| 07 Dec 2020 | 342.45 | 328.85 | 345.40 | 328.25 | 1578649 | 6.15% |
| 04 Dec 2020 | 322.60 | 325.65 | 328.50 | 321.05 | 146930 | -0.55% |
| 03 Dec 2020 | 324.40 | 320.20 | 332.00 | 320.20 | 376573 | 0.71% |
| 02 Dec 2020 | 322.10 | 326.00 | 328.80 | 320.20 | 158120 | -1.01% |
| 01 Dec 2020 | 325.40 | 329.20 | 329.45 | 323.00 | 209495 | -0.70% |
| 27 Nov 2020 | 327.70 | 326.45 | 331.65 | 320.60 | 601197 | 1.00% |
| 26 Nov 2020 | 324.45 | 326.00 | 329.90 | 320.45 | 607660 | 0.73% |
| 25 Nov 2020 | 322.10 | 312.80 | 327.50 | 306.75 | 1341137 | 3.29% |
| 24 Nov 2020 | 311.85 | 308.50 | 314.15 | 308.50 | 297213 | 1.07% |
| 23 Nov 2020 | 308.55 | 315.00 | 315.00 | 307.20 | 198035 | 0.33% |
| 20 Nov 2020 | 307.55 | 310.90 | 314.00 | 306.60 | 119624 | 0.26% |
| 19 Nov 2020 | 306.75 | 304.00 | 315.00 | 304.00 | 382089 | 0.29% |
| 18 Nov 2020 | 305.85 | 305.00 | 311.20 | 304.30 | 118024 | -0.34% |
| 17 Nov 2020 | 306.90 | 307.30 | 314.05 | 304.80 | 155515 | -0.81% |
| 14 Nov 2020 | 309.40 | 309.00 | 310.50 | 305.85 | 63043 | 0.96% |
| 13 Nov 2020 | 306.45 | 314.00 | 314.00 | 305.00 | 230034 | -2.78% |
| 12 Nov 2020 | 315.20 | 305.00 | 319.00 | 300.50 | 940175 | 4.93% |
| 11 Nov 2020 | 300.40 | 301.40 | 304.00 | 299.60 | 94691 | 0.27% |
| 10 Nov 2020 | 299.60 | 307.00 | 307.90 | 297.00 | 172960 | -2.04% |
| 09 Nov 2020 | 305.85 | 308.80 | 308.80 | 304.25 | 209333 | 1.33% |
| 06 Nov 2020 | 301.85 | 296.65 | 303.45 | 296.65 | 201421 | 1.75% |
| 05 Nov 2020 | 296.65 | 288.05 | 301.75 | 285.50 | 562055 | 3.45% |
| 04 Nov 2020 | 286.75 | 287.05 | 291.50 | 286.00 | 64231 | 0.00% |
| 03 Nov 2020 | 286.75 | 290.80 | 292.00 | 286.00 | 169561 | -0.07% |
| 02 Nov 2020 | 286.95 | 293.00 | 293.00 | 286.00 | 82948 | -0.85% |
| 30 Oct 2020 | 289.40 | 292.30 | 293.40 | 288.00 | 120201 | -0.87% |
| 29 Oct 2020 | 291.95 | 293.15 | 293.95 | 288.25 | 86662 | -1.02% |
| 28 Oct 2020 | 294.95 | 300.95 | 301.55 | 293.05 | 84197 | -1.88% |
| 27 Oct 2020 | 300.60 | 304.00 | 304.05 | 296.35 | 115331 | -1.20% |
| 26 Oct 2020 | 304.25 | 305.80 | 305.80 | 300.95 | 128083 | 0.26% |
| 23 Oct 2020 | 303.45 | 299.90 | 306.90 | 297.85 | 423281 | 1.73% |
| 22 Oct 2020 | 298.30 | 294.00 | 299.90 | 290.65 | 303430 | 1.84% |
| 21 Oct 2020 | 292.90 | 296.00 | 296.00 | 291.00 | 146004 | -0.54% |
| 20 Oct 2020 | 294.50 | 299.75 | 299.75 | 293.50 | 98743 | -1.62% |
| 19 Oct 2020 | 299.35 | 297.00 | 301.50 | 294.00 | 130673 | 1.41% |
| 16 Oct 2020 | 295.20 | 290.35 | 296.20 | 288.45 | 144811 | 1.67% |
| 15 Oct 2020 | 290.35 | 296.95 | 299.40 | 289.00 | 244500 | -2.16% |
| 14 Oct 2020 | 296.75 | 305.00 | 305.45 | 295.00 | 407449 | -1.59% |
| 13 Oct 2020 | 301.55 | 300.00 | 304.25 | 294.25 | 365908 | 0.08% |
| 12 Oct 2020 | 301.30 | 304.60 | 307.50 | 298.00 | 190425 | -1.02% |
| 09 Oct 2020 | 304.40 | 312.70 | 315.30 | 302.00 | 241477 | -2.56% |
| 08 Oct 2020 | 312.40 | 319.20 | 321.30 | 311.00 | 272323 | -1.82% |
| 07 Oct 2020 | 318.20 | 328.00 | 328.80 | 317.00 | 335468 | -3.56% |
| 06 Oct 2020 | 329.95 | 332.50 | 333.40 | 327.00 | 377675 | -0.14% |
| 05 Oct 2020 | 330.40 | 325.00 | 333.00 | 317.50 | 528379 | 2.04% |
| 01 Oct 2020 | 323.80 | 316.00 | 325.95 | 315.05 | 847625 | 2.88% |
| 30 Sep 2020 | 314.75 | 302.80 | 317.00 | 296.35 | 714682 | 3.78% |
| 29 Sep 2020 | 303.30 | 302.20 | 311.35 | 299.00 | 798133 | 1.69% |
| 28 Sep 2020 | 298.25 | 301.75 | 304.45 | 297.20 | 311931 | -0.02% |
| 25 Sep 2020 | 298.30 | 297.45 | 302.25 | 293.00 | 419950 | 2.00% |
| 24 Sep 2020 | 292.45 | 292.70 | 304.65 | 283.05 | 1013307 | -0.66% |
| 23 Sep 2020 | 294.40 | 290.20 | 298.55 | 287.35 | 474060 | 2.24% |
| 22 Sep 2020 | 287.95 | 300.30 | 301.30 | 280.40 | 755045 | -4.76% |
| 21 Sep 2020 | 302.35 | 319.40 | 321.85 | 300.00 | 585008 | -5.07% |
| 18 Sep 2020 | 318.50 | 314.55 | 319.95 | 313.15 | 558204 | 1.40% |
| 17 Sep 2020 | 314.10 | 314.00 | 315.75 | 311.30 | 325731 | -0.49% |
| 16 Sep 2020 | 315.65 | 312.50 | 317.20 | 307.60 | 662183 | 1.40% |
| 15 Sep 2020 | 311.30 | 317.45 | 319.00 | 310.00 | 767940 | -1.13% |
| 14 Sep 2020 | 314.85 | 320.05 | 323.00 | 311.55 | 1073305 | -0.14% |
| 11 Sep 2020 | 315.30 | 319.50 | 322.30 | 310.55 | 792511 | -0.19% |
| 10 Sep 2020 | 315.90 | 314.90 | 326.35 | 314.60 | 2394081 | 0.65% |
| 09 Sep 2020 | 313.85 | 319.85 | 323.90 | 313.00 | 2989420 | -5.18% |
| 08 Sep 2020 | 331.00 | 338.80 | 341.70 | 330.15 | 4880273 | -13.90% |
| 07 Sep 2020 | 384.45 | 391.75 | 395.00 | 381.50 | 289095 | -1.54% |
| 04 Sep 2020 | 390.45 | 394.25 | 399.30 | 387.00 | 312609 | -2.69% |
| 03 Sep 2020 | 401.25 | 396.00 | 408.50 | 395.35 | 448158 | 2.33% |
| 02 Sep 2020 | 392.10 | 385.50 | 394.90 | 385.00 | 330467 | 2.12% |
| 01 Sep 2020 | 383.95 | 379.90 | 388.95 | 371.05 | 699143 | -3.04% |
| 31 Aug 2020 | 396.00 | 427.00 | 429.95 | 385.00 | 877238 | -6.79% |
| 28 Aug 2020 | 424.85 | 425.00 | 436.75 | 421.70 | 1647827 | 2.89% |
| 27 Aug 2020 | 412.90 | 427.85 | 429.00 | 410.00 | 882246 | -3.88% |
| 26 Aug 2020 | 429.55 | 428.95 | 438.80 | 423.95 | 656061 | 0.56% |
| 25 Aug 2020 | 427.15 | 440.00 | 441.30 | 424.50 | 366046 | -2.20% |
| 24 Aug 2020 | 436.75 | 441.30 | 444.40 | 436.00 | 305255 | -0.14% |
| 21 Aug 2020 | 437.35 | 435.50 | 449.40 | 435.50 | 802042 | 0.60% |
| 20 Aug 2020 | 434.75 | 442.00 | 442.00 | 433.10 | 429752 | -2.51% |
| 19 Aug 2020 | 445.95 | 447.95 | 453.80 | 444.00 | 571747 | 0.33% |
| 18 Aug 2020 | 444.50 | 445.90 | 451.50 | 441.00 | 702389 | 0.03% |
| 17 Aug 2020 | 444.35 | 458.65 | 459.45 | 440.00 | 901337 | -2.37% |
| 14 Aug 2020 | 455.15 | 465.00 | 481.70 | 443.00 | 3893945 | -0.98% |
| 13 Aug 2020 | 459.65 | 426.50 | 464.80 | 426.50 | 4234324 | 7.23% |
| 12 Aug 2020 | 428.65 | 425.80 | 437.05 | 415.25 | 1257599 | 0.82% |
| 11 Aug 2020 | 425.15 | 439.40 | 443.80 | 423.50 | 772756 | -2.81% |
| 10 Aug 2020 | 437.45 | 457.00 | 465.00 | 432.70 | 3255828 | 4.29% |
| 07 Aug 2020 | 419.45 | 421.00 | 429.40 | 417.00 | 896272 | 0.02% |
| 06 Aug 2020 | 419.35 | 417.70 | 422.30 | 411.85 | 599676 | 0.58% |
| 05 Aug 2020 | 416.95 | 424.40 | 428.80 | 411.15 | 1211931 | -1.01% |
| 04 Aug 2020 | 421.20 | 405.00 | 424.00 | 404.90 | 2913479 | 6.89% |
| 03 Aug 2020 | 394.05 | 384.80 | 396.95 | 380.60 | 481275 | 2.39% |
| 31 Jul 2020 | 384.85 | 386.00 | 391.05 | 376.80 | 409979 | 0.31% |
| 30 Jul 2020 | 383.65 | 402.00 | 402.70 | 381.80 | 505672 | -4.45% |
| 29 Jul 2020 | 401.50 | 393.85 | 404.90 | 391.20 | 1472052 | 3.61% |
| 28 Jul 2020 | 387.50 | 376.45 | 390.60 | 375.15 | 706897 | 4.18% |
| 27 Jul 2020 | 371.95 | 381.60 | 382.70 | 370.00 | 328156 | -2.00% |
| 24 Jul 2020 | 379.55 | 389.80 | 391.90 | 377.10 | 643891 | -3.66% |
| 23 Jul 2020 | 393.95 | 377.90 | 399.00 | 377.50 | 1792022 | 4.36% |
| 22 Jul 2020 | 377.50 | 387.95 | 396.80 | 372.50 | 769367 | -2.34% |
| 21 Jul 2020 | 386.55 | 390.00 | 395.00 | 385.00 | 598018 | -0.44% |
| 20 Jul 2020 | 388.25 | 398.00 | 403.50 | 384.00 | 1406540 | -0.83% |
| 17 Jul 2020 | 391.50 | 362.75 | 395.35 | 362.10 | 2398454 | 8.92% |
| 16 Jul 2020 | 359.45 | 374.90 | 377.00 | 354.50 | 810686 | -4.35% |
| 15 Jul 2020 | 375.80 | 391.00 | 393.85 | 372.15 | 765446 | -3.29% |
| 14 Jul 2020 | 388.60 | 405.00 | 409.70 | 387.10 | 1354537 | -2.45% |
| 13 Jul 2020 | 398.35 | 408.80 | 415.00 | 395.50 | 1426942 | -1.85% |
| 10 Jul 2020 | 405.85 | 383.00 | 414.85 | 378.10 | 5357098 | 5.84% |
| 09 Jul 2020 | 383.45 | 396.00 | 405.00 | 378.50 | 2361688 | -3.61% |
| 08 Jul 2020 | 397.80 | 418.00 | 433.70 | 392.00 | 3086963 | -5.27% |
| 07 Jul 2020 | 419.95 | 428.70 | 455.00 | 414.60 | 9062186 | -2.08% |
| 06 Jul 2020 | 428.85 | 384.20 | 446.45 | 374.30 | 12559724 | 14.57% |
| 03 Jul 2020 | 374.30 | 350.00 | 381.00 | 343.10 | 8764894 | 11.85% |
| 02 Jul 2020 | 334.65 | 318.95 | 338.90 | 317.50 | 868857 | 5.14% |
| 01 Jul 2020 | 318.30 | 329.00 | 330.80 | 311.00 | 979394 | -4.49% |
| 30 Jun 2020 | 333.25 | 349.00 | 357.00 | 325.50 | 5993825 | 10.22% |
| 29 Jun 2020 | 302.35 | 296.00 | 311.90 | 293.50 | 1013215 | 3.95% |
| 26 Jun 2020 | 290.85 | 298.45 | 301.80 | 280.50 | 416098 | -2.25% |
| 25 Jun 2020 | 297.55 | 261.50 | 311.90 | 257.00 | 1023160 | 13.89% |
| 24 Jun 2020 | 261.25 | 272.40 | 272.40 | 260.20 | 81062 | -3.53% |
| 23 Jun 2020 | 270.80 | 270.80 | 275.00 | 268.15 | 73767 | 1.03% |
| 22 Jun 2020 | 268.05 | 268.30 | 276.00 | 265.00 | 136942 | 0.49% |
| 19 Jun 2020 | 266.75 | 272.50 | 274.00 | 265.00 | 86039 | -1.57% |
| 18 Jun 2020 | 271.00 | 265.45 | 277.50 | 260.00 | 348492 | 1.14% |
| 17 Jun 2020 | 267.95 | 269.00 | 274.75 | 263.00 | 817741 | 1.92% |
| 16 Jun 2020 | 262.90 | 238.95 | 270.00 | 234.30 | 602971 | 11.40% |
| 15 Jun 2020 | 236.00 | 232.00 | 242.70 | 231.65 | 59436 | 0.15% |
| 12 Jun 2020 | 235.65 | 224.00 | 238.90 | 224.00 | 78109 | -0.70% |
| 11 Jun 2020 | 237.30 | 240.00 | 244.90 | 236.20 | 43311 | -2.29% |
| 10 Jun 2020 | 242.85 | 241.95 | 249.80 | 240.10 | 58233 | 0.54% |
| 09 Jun 2020 | 241.55 | 243.70 | 246.45 | 238.10 | 68984 | -1.91% |
| 08 Jun 2020 | 246.25 | 244.95 | 259.00 | 244.10 | 327340 | 1.30% |
| 05 Jun 2020 | 243.10 | 239.40 | 248.90 | 236.75 | 113486 | 1.55% |
| 04 Jun 2020 | 239.40 | 246.50 | 249.50 | 235.05 | 99728 | -2.88% |
| 03 Jun 2020 | 246.50 | 237.40 | 257.00 | 236.10 | 571313 | 4.78% |
| 02 Jun 2020 | 235.25 | 239.00 | 241.00 | 234.00 | 51354 | -1.26% |
| 01 Jun 2020 | 238.25 | 238.35 | 242.90 | 237.05 | 79194 | 1.38% |
| 29 May 2020 | 235.00 | 238.65 | 239.00 | 232.70 | 74340 | -1.53% |
| 28 May 2020 | 238.65 | 223.90 | 244.50 | 222.90 | 457228 | 7.52% |
| 27 May 2020 | 221.95 | 224.80 | 225.50 | 219.95 | 58510 | -0.58% |
| 26 May 2020 | 223.25 | 226.85 | 228.90 | 222.10 | 27481 | -0.84% |
| 22 May 2020 | 225.15 | 229.70 | 229.70 | 223.60 | 32510 | -2.09% |
| 21 May 2020 | 229.95 | 230.00 | 235.00 | 228.50 | 49908 | 0.63% |
| 20 May 2020 | 228.50 | 225.40 | 233.80 | 225.00 | 64262 | 1.08% |
| 19 May 2020 | 226.05 | 235.10 | 239.40 | 222.25 | 101992 | -3.67% |
| 18 May 2020 | 234.65 | 250.00 | 252.00 | 232.00 | 453318 | -1.98% |
| 15 May 2020 | 239.40 | 237.00 | 242.80 | 232.20 | 320373 | 1.66% |
| 14 May 2020 | 235.50 | 234.80 | 243.80 | 232.00 | 185303 | -1.88% |
| 13 May 2020 | 240.00 | 226.00 | 245.00 | 220.00 | 941962 | 9.69% |
| 12 May 2020 | 218.80 | 223.00 | 225.90 | 216.00 | 90860 | -4.35% |
| 11 May 2020 | 228.75 | 219.00 | 232.70 | 213.65 | 413183 | 4.74% |
| 08 May 2020 | 218.40 | 230.25 | 231.40 | 216.50 | 77579 | -4.67% |
| 07 May 2020 | 229.10 | 222.25 | 238.00 | 222.25 | 377357 | 3.27% |
| 06 May 2020 | 221.85 | 216.00 | 229.45 | 214.00 | 525555 | 3.69% |
| 05 May 2020 | 213.95 | 210.05 | 235.70 | 210.05 | 692778 | 2.05% |
| 04 May 2020 | 209.65 | 215.00 | 215.35 | 207.10 | 40692 | -3.07% |
| 30 Apr 2020 | 216.30 | 216.35 | 224.40 | 215.00 | 51893 | 0.70% |
| 29 Apr 2020 | 214.80 | 214.55 | 217.00 | 209.50 | 26709 | 0.12% |
| 28 Apr 2020 | 214.55 | 217.90 | 220.00 | 214.00 | 20070 | -0.67% |
| 27 Apr 2020 | 216.00 | 220.00 | 223.80 | 215.00 | 18230 | -0.37% |
| 24 Apr 2020 | 216.80 | 220.00 | 224.50 | 214.60 | 27113 | -1.36% |
| 23 Apr 2020 | 219.80 | 215.70 | 227.55 | 215.70 | 38103 | 1.52% |
| 22 Apr 2020 | 216.50 | 220.50 | 220.50 | 215.00 | 23494 | -1.84% |
| 21 Apr 2020 | 220.55 | 226.95 | 226.95 | 218.05 | 31713 | -3.46% |
| 20 Apr 2020 | 228.45 | 230.55 | 237.25 | 226.10 | 40792 | -1.59% |
| 17 Apr 2020 | 232.15 | 238.00 | 239.85 | 228.40 | 66706 | 0.19% |
| 16 Apr 2020 | 231.70 | 223.00 | 245.00 | 219.45 | 137649 | 3.92% |
| 15 Apr 2020 | 222.95 | 241.00 | 241.00 | 221.10 | 64880 | -4.31% |
| 13 Apr 2020 | 233.00 | 235.00 | 248.40 | 230.10 | 258893 | 7.80% |
| 09 Apr 2020 | 216.15 | 223.50 | 225.00 | 215.00 | 57712 | -0.94% |
| 08 Apr 2020 | 218.20 | 191.00 | 229.00 | 188.20 | 448405 | 14.00% |
| 07 Apr 2020 | 191.40 | 197.00 | 198.40 | 186.10 | 48037 | 4.05% |
| 03 Apr 2020 | 183.95 | 186.00 | 186.20 | 180.15 | 12821 | -0.22% |
| 01 Apr 2020 | 184.35 | 185.15 | 189.45 | 182.10 | 23387 | -0.43% |
| 31 Mar 2020 | 185.15 | 187.00 | 191.80 | 175.40 | 37381 | 1.90% |
| 30 Mar 2020 | 181.70 | 173.00 | 190.00 | 173.00 | 51518 | -1.76% |
| 27 Mar 2020 | 184.95 | 180.00 | 201.20 | 179.00 | 188517 | 10.29% |
| 26 Mar 2020 | 167.70 | 161.95 | 173.40 | 159.10 | 38633 | 4.78% |
| 25 Mar 2020 | 160.05 | 159.95 | 162.75 | 152.55 | 29486 | 1.23% |
| 24 Mar 2020 | 158.10 | 164.00 | 169.00 | 149.90 | 39684 | -1.83% |
| 23 Mar 2020 | 161.05 | 165.00 | 174.70 | 145.30 | 68269 | -11.29% |
| 20 Mar 2020 | 181.55 | 173.60 | 185.40 | 172.05 | 61596 | 4.64% |
| 19 Mar 2020 | 173.50 | 180.70 | 180.70 | 167.00 | 79338 | -6.29% |
| 18 Mar 2020 | 185.15 | 193.10 | 197.00 | 176.80 | 76005 | -3.62% |
| 17 Mar 2020 | 192.10 | 194.05 | 199.40 | 190.00 | 57195 | -1.56% |
| 16 Mar 2020 | 195.15 | 202.00 | 205.85 | 194.10 | 62067 | -4.69% |
| 13 Mar 2020 | 204.75 | 180.75 | 210.35 | 174.00 | 112891 | -0.22% |
| 12 Mar 2020 | 205.20 | 224.65 | 224.65 | 201.35 | 106597 | -11.38% |
| 11 Mar 2020 | 231.55 | 231.55 | 241.70 | 230.00 | 50223 | -1.80% |
| 09 Mar 2020 | 235.80 | 245.80 | 246.00 | 228.00 | 140015 | -5.64% |
| 06 Mar 2020 | 249.90 | 250.80 | 256.40 | 244.95 | 92945 | -4.96% |
| 05 Mar 2020 | 262.95 | 261.10 | 274.00 | 259.50 | 101900 | 0.88% |
| 04 Mar 2020 | 260.65 | 269.00 | 269.40 | 256.30 | 88044 | -2.40% |
| 03 Mar 2020 | 267.05 | 267.10 | 274.25 | 261.00 | 178440 | 0.96% |
| 02 Mar 2020 | 264.50 | 280.40 | 286.00 | 260.05 | 127700 | -3.52% |
| 28 Feb 2020 | 274.15 | 287.10 | 293.35 | 272.25 | 260609 | -12.36% |
| 27 Feb 2020 | 312.80 | 279.30 | 323.90 | 269.10 | 951689 | 11.65% |
| 26 Feb 2020 | 280.15 | 284.65 | 287.35 | 278.00 | 43911 | -1.30% |
| 25 Feb 2020 | 283.85 | 291.90 | 298.70 | 282.40 | 123342 | -1.78% |
| 24 Feb 2020 | 289.00 | 281.20 | 304.50 | 281.20 | 191736 | -1.77% |
| 20 Feb 2020 | 294.20 | 294.00 | 301.85 | 286.00 | 179513 | 0.50% |
| 19 Feb 2020 | 292.75 | 271.55 | 305.80 | 271.55 | 544448 | 9.01% |
| 18 Feb 2020 | 268.55 | 271.40 | 271.50 | 260.10 | 83581 | 0.49% |
| 17 Feb 2020 | 267.25 | 278.00 | 278.35 | 266.05 | 55136 | -2.46% |
| 14 Feb 2020 | 274.00 | 279.00 | 281.50 | 273.25 | 35930 | -0.22% |
| 13 Feb 2020 | 274.60 | 275.00 | 277.00 | 269.00 | 123385 | -4.98% |
| 12 Feb 2020 | 289.00 | 291.85 | 294.95 | 287.00 | 29661 | -0.07% |
| 11 Feb 2020 | 289.20 | 294.00 | 297.00 | 288.50 | 38931 | -1.87% |
| 10 Feb 2020 | 294.70 | 295.00 | 298.65 | 290.60 | 42952 | -0.59% |
| 07 Feb 2020 | 296.45 | 303.00 | 303.90 | 295.10 | 56151 | -1.82% |
| 06 Feb 2020 | 301.95 | 287.80 | 308.70 | 286.00 | 389597 | 5.60% |
| 05 Feb 2020 | 285.95 | 291.00 | 291.00 | 282.00 | 86851 | 2.45% |
| 04 Feb 2020 | 279.10 | 278.90 | 283.90 | 278.00 | 34403 | 1.07% |
| 03 Feb 2020 | 276.15 | 283.10 | 284.90 | 275.00 | 56049 | -2.42% |
| 01 Feb 2020 | 283.00 | 286.20 | 300.05 | 279.70 | 66779 | -2.50% |
| 31 Jan 2020 | 290.25 | 298.45 | 301.50 | 288.25 | 58563 | -2.75% |
| 30 Jan 2020 | 298.45 | 302.00 | 306.50 | 294.60 | 60075 | -1.57% |
| 29 Jan 2020 | 303.20 | 297.95 | 310.95 | 296.00 | 106612 | 2.61% |
| 28 Jan 2020 | 295.50 | 299.85 | 301.65 | 295.00 | 32229 | -1.02% |
| 27 Jan 2020 | 298.55 | 298.50 | 302.90 | 297.50 | 42825 | -1.61% |
| 24 Jan 2020 | 303.45 | 304.10 | 307.15 | 302.00 | 55789 | 0.08% |
| 23 Jan 2020 | 303.20 | 308.20 | 309.65 | 302.00 | 75331 | -1.48% |
| 22 Jan 2020 | 307.75 | 311.00 | 322.95 | 306.70 | 877632 | 0.70% |
| 21 Jan 2020 | 305.60 | 303.00 | 311.00 | 301.00 | 104860 | -0.20% |
| 20 Jan 2020 | 306.20 | 313.40 | 315.95 | 305.05 | 31261 | -2.09% |
| 17 Jan 2020 | 312.75 | 320.80 | 320.80 | 312.00 | 47454 | -2.51% |
| 16 Jan 2020 | 320.80 | 325.00 | 326.00 | 318.20 | 64344 | 0.53% |
| 15 Jan 2020 | 319.10 | 320.90 | 332.00 | 316.90 | 329694 | 1.29% |
| 14 Jan 2020 | 315.05 | 305.00 | 319.00 | 303.60 | 145620 | 3.79% |
| 13 Jan 2020 | 303.55 | 298.00 | 308.00 | 298.00 | 69177 | 1.91% |
| 10 Jan 2020 | 297.85 | 301.80 | 306.00 | 296.00 | 35398 | -0.33% |
| 09 Jan 2020 | 298.85 | 297.35 | 303.90 | 293.10 | 36610 | 2.15% |
| 08 Jan 2020 | 292.55 | 296.00 | 299.20 | 291.20 | 38597 | -1.58% |
| 07 Jan 2020 | 297.25 | 296.20 | 301.35 | 290.00 | 33414 | 1.11% |
| 06 Jan 2020 | 294.00 | 304.45 | 308.70 | 293.00 | 46508 | -3.26% |
| 03 Jan 2020 | 303.90 | 307.50 | 309.90 | 300.00 | 54749 | -0.77% |
| 02 Jan 2020 | 306.25 | 297.00 | 310.50 | 297.00 | 80141 | 2.82% |
| 01 Jan 2020 | 297.85 | 295.00 | 302.00 | 291.85 | 31747 | 1.15% |
| 31 Dec 2019 | 294.45 | 298.20 | 298.25 | 292.80 | 35494 | -1.46% |
| 30 Dec 2019 | 298.80 | 303.65 | 304.55 | 296.20 | 37026 | -0.88% |
| 27 Dec 2019 | 301.45 | 307.20 | 314.85 | 299.05 | 124154 | -0.33% |
| 26 Dec 2019 | 302.45 | 286.35 | 306.40 | 284.00 | 330200 | 6.68% |
| 24 Dec 2019 | 283.50 | 285.10 | 289.85 | 282.10 | 24368 | -0.56% |
| 23 Dec 2019 | 285.10 | 282.80 | 291.15 | 282.75 | 56104 | 0.74% |
| 20 Dec 2019 | 283.00 | 286.20 | 286.20 | 282.30 | 36757 | -0.26% |
| 19 Dec 2019 | 283.75 | 287.00 | 287.95 | 283.05 | 29800 | -0.89% |
| 18 Dec 2019 | 286.30 | 285.00 | 292.40 | 283.50 | 80681 | 0.65% |
| 17 Dec 2019 | 284.45 | 288.45 | 289.80 | 283.40 | 41508 | -0.49% |
| 16 Dec 2019 | 285.85 | 292.00 | 293.40 | 285.15 | 36236 | -1.65% |
| 13 Dec 2019 | 290.65 | 292.80 | 299.85 | 287.85 | 88702 | 0.73% |
| 12 Dec 2019 | 288.55 | 287.60 | 290.70 | 283.05 | 75110 | 1.28% |
| 11 Dec 2019 | 284.90 | 287.90 | 294.50 | 284.00 | 41155 | -0.80% |
| 10 Dec 2019 | 287.20 | 296.80 | 296.80 | 285.35 | 48640 | -3.02% |
| 09 Dec 2019 | 296.15 | 299.45 | 303.00 | 295.25 | 41692 | -1.61% |
| 06 Dec 2019 | 301.00 | 308.80 | 310.85 | 297.30 | 69101 | -2.19% |
| 05 Dec 2019 | 307.75 | 320.40 | 322.40 | 307.00 | 62846 | -3.51% |
| 04 Dec 2019 | 318.95 | 322.50 | 323.65 | 316.00 | 50552 | -1.86% |
| 03 Dec 2019 | 325.00 | 334.90 | 337.90 | 322.85 | 46767 | -2.15% |
| 02 Dec 2019 | 332.15 | 330.00 | 342.10 | 330.00 | 47679 | -0.36% |
| 29 Nov 2019 | 333.35 | 349.95 | 349.95 | 329.00 | 98894 | -1.30% |
| 28 Nov 2019 | 337.75 | 340.90 | 345.00 | 334.90 | 36147 | -0.92% |
| 27 Nov 2019 | 340.90 | 342.00 | 351.90 | 339.05 | 45326 | -1.07% |
| 26 Nov 2019 | 344.60 | 347.40 | 353.00 | 338.00 | 86496 | -0.23% |
| 25 Nov 2019 | 345.40 | 346.00 | 355.15 | 344.15 | 57057 | -1.16% |
| 22 Nov 2019 | 349.45 | 351.60 | 359.80 | 345.30 | 102795 | -0.06% |
| 21 Nov 2019 | 349.65 | 344.35 | 361.80 | 340.20 | 255677 | 2.01% |
| 20 Nov 2019 | 342.75 | 336.65 | 354.45 | 330.00 | 286593 | 4.20% |
| 19 Nov 2019 | 328.95 | 324.25 | 333.95 | 324.25 | 43674 | 1.45% |
| 18 Nov 2019 | 324.25 | 332.05 | 336.00 | 321.00 | 56401 | -2.79% |
| 15 Nov 2019 | 333.55 | 341.70 | 343.95 | 332.30 | 35220 | -1.62% |
| 14 Nov 2019 | 339.05 | 353.55 | 356.80 | 337.30 | 91590 | -3.49% |
| 13 Nov 2019 | 351.30 | 346.00 | 364.80 | 344.65 | 725584 | 5.20% |
| 11 Nov 2019 | 333.95 | 323.10 | 336.20 | 323.10 | 54067 | 1.83% |
| 08 Nov 2019 | 327.95 | 325.00 | 334.90 | 323.00 | 64135 | 0.71% |
| 07 Nov 2019 | 325.65 | 315.25 | 333.00 | 315.25 | 70185 | 2.39% |
| 06 Nov 2019 | 318.05 | 320.50 | 328.80 | 315.50 | 34556 | -1.38% |
| 05 Nov 2019 | 322.50 | 330.30 | 335.10 | 318.55 | 49916 | -3.07% |
| 04 Nov 2019 | 332.70 | 334.00 | 350.00 | 330.70 | 106801 | 0.35% |
| 01 Nov 2019 | 331.55 | 328.00 | 343.10 | 326.95 | 82636 | 0.97% |
| 31 Oct 2019 | 328.35 | 332.00 | 338.85 | 327.20 | 52971 | -2.49% |
| 30 Oct 2019 | 336.75 | 330.75 | 348.00 | 322.60 | 204953 | 2.75% |
| 29 Oct 2019 | 327.75 | 301.50 | 339.50 | 301.50 | 249769 | 8.24% |
| 27 Oct 2019 | 302.80 | 300.40 | 303.90 | 299.20 | 25346 | 2.04% |
| 25 Oct 2019 | 296.75 | 292.80 | 299.95 | 288.10 | 37571 | 2.10% |
| 24 Oct 2019 | 290.65 | 291.20 | 297.70 | 290.00 | 16744 | -1.51% |
| 23 Oct 2019 | 295.10 | 290.20 | 298.85 | 289.00 | 26073 | 1.23% |
| 22 Oct 2019 | 291.50 | 289.50 | 298.00 | 283.25 | 47693 | 1.57% |
| 18 Oct 2019 | 287.00 | 281.90 | 292.00 | 279.70 | 44567 | 2.37% |
| 17 Oct 2019 | 280.35 | 277.00 | 284.05 | 277.00 | 26053 | 0.43% |
| 16 Oct 2019 | 279.15 | 281.35 | 281.45 | 278.50 | 14071 | -0.78% |
| 15 Oct 2019 | 281.35 | 282.00 | 283.80 | 280.00 | 14900 | 0.05% |
| 14 Oct 2019 | 281.20 | 282.65 | 284.85 | 280.00 | 15389 | -0.23% |
| 11 Oct 2019 | 281.85 | 284.00 | 287.00 | 280.50 | 20592 | -0.46% |
| 10 Oct 2019 | 283.15 | 284.60 | 286.60 | 282.00 | 15887 | -1.08% |
| 09 Oct 2019 | 286.25 | 285.50 | 289.70 | 282.10 | 21420 | 0.44% |
| 07 Oct 2019 | 285.00 | 295.00 | 295.00 | 283.00 | 26294 | -2.18% |
| 04 Oct 2019 | 291.35 | 294.40 | 298.75 | 290.00 | 18478 | -0.82% |
| 03 Oct 2019 | 293.75 | 289.95 | 295.95 | 285.35 | 27374 | 1.28% |
| 01 Oct 2019 | 290.05 | 294.25 | 307.00 | 286.65 | 83601 | -1.98% |
| 30 Sep 2019 | 295.90 | 303.40 | 307.00 | 294.10 | 27869 | -3.22% |
| 27 Sep 2019 | 305.75 | 311.00 | 312.90 | 303.10 | 55761 | -2.60% |
| 26 Sep 2019 | 313.90 | 312.85 | 324.80 | 311.35 | 497348 | 1.06% |
| 25 Sep 2019 | 310.60 | 314.00 | 319.00 | 309.00 | 67895 | 0.03% |
| 24 Sep 2019 | 310.50 | 304.00 | 314.00 | 299.50 | 84862 | 2.75% |
| 23 Sep 2019 | 302.20 | 298.90 | 306.60 | 290.65 | 66032 | 4.44% |
| 20 Sep 2019 | 289.35 | 282.70 | 292.90 | 280.60 | 44811 | 2.73% |
| 19 Sep 2019 | 281.65 | 286.90 | 292.25 | 279.40 | 32488 | -1.18% |
| 18 Sep 2019 | 285.00 | 282.05 | 287.95 | 281.60 | 17427 | 1.75% |
| 17 Sep 2019 | 280.10 | 285.00 | 288.75 | 279.05 | 16768 | -1.94% |
| 16 Sep 2019 | 285.65 | 282.70 | 291.75 | 280.65 | 29964 | 0.40% |
| 13 Sep 2019 | 284.50 | 282.00 | 286.05 | 279.00 | 37841 | 0.99% |
| 12 Sep 2019 | 281.70 | 281.00 | 288.75 | 280.60 | 22736 | 0.43% |
| 11 Sep 2019 | 280.50 | 283.75 | 285.10 | 279.00 | 27379 | -0.58% |
| 09 Sep 2019 | 282.15 | 282.00 | 284.35 | 276.25 | 15732 | 1.95% |
| 06 Sep 2019 | 276.75 | 281.95 | 290.55 | 275.15 | 59649 | -0.68% |
| 05 Sep 2019 | 278.65 | 273.00 | 295.10 | 273.00 | 41294 | 2.14% |
| 04 Sep 2019 | 272.80 | 273.00 | 278.00 | 270.15 | 17000 | 0.00% |
| 03 Sep 2019 | 272.80 | 279.95 | 282.90 | 271.10 | 15729 | -2.57% |
| 30 Aug 2019 | 280.00 | 280.10 | 285.85 | 278.30 | 15085 | -0.74% |
| 29 Aug 2019 | 282.10 | 281.10 | 286.85 | 279.15 | 15914 | 0.18% |
| 28 Aug 2019 | 281.60 | 285.05 | 291.00 | 281.00 | 12421 | -2.39% |
| 27 Aug 2019 | 288.50 | 280.00 | 291.00 | 279.00 | 22470 | 4.00% |
| 26 Aug 2019 | 277.40 | 280.00 | 290.00 | 275.00 | 13477 | 1.06% |
| 23 Aug 2019 | 274.50 | 262.20 | 280.95 | 262.20 | 26829 | 2.01% |
| 22 Aug 2019 | 269.10 | 285.00 | 287.80 | 264.85 | 31601 | -6.37% |
| 21 Aug 2019 | 287.40 | 288.40 | 290.35 | 284.50 | 15838 | -0.59% |
| 20 Aug 2019 | 289.10 | 289.55 | 293.65 | 288.25 | 13408 | -0.82% |
| 19 Aug 2019 | 291.50 | 288.50 | 297.00 | 288.50 | 16789 | 0.29% |
| 16 Aug 2019 | 290.65 | 292.60 | 293.95 | 289.00 | 9001 | -1.14% |
| 14 Aug 2019 | 294.00 | 288.55 | 297.00 | 288.55 | 47371 | 0.74% |
| 13 Aug 2019 | 291.85 | 288.30 | 300.95 | 285.85 | 41398 | -1.15% |
| 09 Aug 2019 | 295.25 | 294.90 | 299.00 | 290.90 | 15710 | 0.79% |
| 08 Aug 2019 | 292.95 | 289.10 | 293.85 | 287.60 | 43831 | 1.49% |
| 07 Aug 2019 | 288.65 | 286.75 | 293.45 | 286.75 | 12147 | 0.12% |
| 06 Aug 2019 | 288.30 | 285.00 | 294.90 | 283.25 | 14093 | -0.41% |
| 05 Aug 2019 | 289.50 | 290.00 | 293.90 | 284.35 | 45741 | -2.64% |
| 02 Aug 2019 | 297.35 | 285.60 | 304.00 | 285.60 | 33123 | 2.18% |
| 01 Aug 2019 | 291.00 | 293.30 | 294.30 | 286.75 | 27338 | -1.02% |
| 31 Jul 2019 | 294.00 | 294.95 | 298.00 | 289.00 | 28334 | -1.13% |
| 30 Jul 2019 | 297.35 | 301.55 | 307.95 | 291.60 | 28367 | -2.54% |
| 29 Jul 2019 | 305.10 | 301.35 | 312.00 | 300.00 | 63596 | 1.51% |
| 26 Jul 2019 | 300.55 | 298.00 | 305.00 | 295.10 | 67581 | 2.07% |
| 25 Jul 2019 | 294.45 | 299.00 | 303.30 | 291.60 | 14226 | -1.31% |
| 24 Jul 2019 | 298.35 | 301.00 | 303.00 | 297.10 | 14508 | -1.16% |
| 23 Jul 2019 | 301.85 | 300.30 | 303.95 | 300.00 | 18511 | 0.63% |
| 22 Jul 2019 | 299.95 | 308.00 | 308.00 | 295.25 | 29385 | -1.56% |
| 19 Jul 2019 | 304.70 | 301.55 | 314.90 | 298.00 | 58641 | 1.04% |
| 18 Jul 2019 | 301.55 | 303.45 | 308.00 | 300.00 | 21652 | -0.63% |
| 17 Jul 2019 | 303.45 | 297.00 | 308.80 | 297.00 | 44265 | 2.92% |
| 16 Jul 2019 | 294.85 | 295.90 | 301.75 | 293.25 | 24596 | -0.35% |
| 15 Jul 2019 | 295.90 | 298.00 | 303.00 | 295.15 | 14399 | -1.45% |
| 12 Jul 2019 | 300.25 | 300.00 | 303.95 | 299.00 | 23628 | 0.22% |
| 11 Jul 2019 | 299.60 | 300.45 | 305.00 | 298.00 | 19841 | 0.07% |
| 10 Jul 2019 | 299.40 | 305.50 | 306.35 | 297.00 | 25366 | -1.51% |
| 09 Jul 2019 | 304.00 | 298.05 | 309.45 | 292.00 | 59053 | 2.08% |
| 08 Jul 2019 | 297.80 | 317.85 | 317.85 | 295.00 | 65983 | -6.37% |
| 05 Jul 2019 | 318.05 | 333.00 | 340.90 | 314.95 | 115802 | -4.29% |
| 04 Jul 2019 | 332.30 | 336.90 | 338.80 | 329.60 | 33561 | -1.00% |
| 03 Jul 2019 | 335.65 | 335.50 | 340.00 | 331.50 | 39286 | 0.25% |
| 02 Jul 2019 | 334.80 | 333.00 | 340.30 | 331.60 | 51672 | -1.15% |
| 01 Jul 2019 | 338.70 | 336.90 | 345.00 | 335.00 | 236517 | -0.31% |
| 28 Jun 2019 | 339.75 | 315.00 | 341.90 | 315.00 | 1042615 | 8.03% |
| 27 Jun 2019 | 314.50 | 313.00 | 316.10 | 311.00 | 33520 | 1.47% |
| 26 Jun 2019 | 309.95 | 305.75 | 311.95 | 305.75 | 28456 | 0.68% |
| 25 Jun 2019 | 307.85 | 293.00 | 318.00 | 293.00 | 59295 | 0.88% |
| 24 Jun 2019 | 305.15 | 303.25 | 309.05 | 303.25 | 19812 | -0.11% |
| 21 Jun 2019 | 305.50 | 308.00 | 311.70 | 303.00 | 28538 | -1.55% |
| 20 Jun 2019 | 310.30 | 311.85 | 314.45 | 306.60 | 38308 | -0.66% |
| 19 Jun 2019 | 312.35 | 309.30 | 322.80 | 305.10 | 161238 | 0.06% |
| 18 Jun 2019 | 312.15 | 295.00 | 314.70 | 295.00 | 364087 | 5.78% |
| 17 Jun 2019 | 295.10 | 301.40 | 304.90 | 293.50 | 22769 | -1.60% |
| 14 Jun 2019 | 299.90 | 307.25 | 308.10 | 298.05 | 30841 | -1.25% |
| 13 Jun 2019 | 303.70 | 310.85 | 310.95 | 301.00 | 55760 | -2.99% |
| 12 Jun 2019 | 313.05 | 294.00 | 317.80 | 290.25 | 293976 | 7.15% |
| 11 Jun 2019 | 292.15 | 284.00 | 303.30 | 281.50 | 107900 | 2.33% |
| 10 Jun 2019 | 285.50 | 290.05 | 293.00 | 284.10 | 19907 | -1.77% |
| 07 Jun 2019 | 290.65 | 288.65 | 294.75 | 288.65 | 13813 | -0.80% |
| 06 Jun 2019 | 293.00 | 303.90 | 303.90 | 291.00 | 22140 | -3.57% |
| 04 Jun 2019 | 303.85 | 304.70 | 306.75 | 296.25 | 32785 | 0.68% |
| 03 Jun 2019 | 301.80 | 299.05 | 306.75 | 294.05 | 32120 | 1.02% |
| 31 May 2019 | 298.75 | 305.00 | 309.85 | 295.60 | 143694 | -7.15% |
| 30 May 2019 | 321.75 | 320.55 | 336.90 | 318.00 | 86864 | -0.36% |
| 29 May 2019 | 322.90 | 332.90 | 332.90 | 322.00 | 36385 | -2.11% |
| 28 May 2019 | 329.85 | 334.00 | 340.90 | 327.25 | 85238 | 0.03% |
| 27 May 2019 | 329.75 | 312.00 | 333.00 | 306.95 | 194393 | 6.85% |
| 24 May 2019 | 308.60 | 304.95 | 311.70 | 297.80 | 75015 | 2.22% |
| 23 May 2019 | 301.90 | 301.00 | 305.05 | 284.40 | 116680 | 1.92% |
| 22 May 2019 | 296.20 | 294.80 | 299.00 | 291.50 | 24104 | 1.75% |
| 21 May 2019 | 291.10 | 287.00 | 302.00 | 287.00 | 35809 | -0.92% |
| 20 May 2019 | 293.80 | 270.00 | 316.00 | 267.10 | 136012 | 11.39% |
| 17 May 2019 | 263.75 | 255.15 | 264.90 | 254.90 | 16537 | 2.55% |
| 16 May 2019 | 257.20 | 255.05 | 260.00 | 253.15 | 15956 | 0.86% |
| 15 May 2019 | 255.00 | 268.00 | 269.90 | 250.65 | 31803 | -2.75% |
| 14 May 2019 | 262.20 | 269.45 | 270.00 | 260.60 | 24043 | -2.56% |
| 13 May 2019 | 269.10 | 270.00 | 277.90 | 267.55 | 15254 | -1.23% |
| 10 May 2019 | 272.45 | 271.00 | 274.50 | 268.10 | 18635 | 0.52% |
| 09 May 2019 | 271.05 | 271.50 | 273.50 | 269.75 | 19664 | -0.70% |
| 08 May 2019 | 272.95 | 279.00 | 280.05 | 272.00 | 30823 | -3.07% |
| 07 May 2019 | 281.60 | 288.95 | 289.00 | 280.35 | 16243 | -2.68% |
