Bharat Dynamics Ltd
NSE :BDL BSE :541143 Sector : Aerospace & DefenceBuy, Sell or Hold BDL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
BDL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 06 Jan 2025 | 1132.15 | 1143.65 | 1149.45 | 1103.65 | 712342 | -1.01% |
| 03 Jan 2025 | 1143.65 | 1134.00 | 1170.50 | 1128.70 | 407002 | 1.61% |
| 02 Jan 2025 | 1125.50 | 1130.00 | 1159.90 | 1121.25 | 510535 | -0.72% |
| 01 Jan 2025 | 1133.70 | 1112.05 | 1139.75 | 1112.05 | 193054 | 0.97% |
| 31 Dec 2024 | 1122.85 | 1108.05 | 1145.40 | 1108.05 | 479637 | 1.34% |
| 30 Dec 2024 | 1108.05 | 1190.05 | 1199.40 | 1083.90 | 1013081 | -7.66% |
| 27 Dec 2024 | 1199.95 | 1188.85 | 1218.00 | 1173.00 | 379608 | 0.93% |
| 26 Dec 2024 | 1188.85 | 1215.00 | 1223.50 | 1181.50 | 277683 | -2.12% |
| 24 Dec 2024 | 1214.60 | 1204.00 | 1229.95 | 1203.00 | 338984 | 0.15% |
| 23 Dec 2024 | 1212.80 | 1256.00 | 1256.90 | 1196.20 | 1000523 | -2.13% |
| 20 Dec 2024 | 1239.25 | 1229.90 | 1276.00 | 1168.90 | 1614304 | 0.60% |
| 19 Dec 2024 | 1231.85 | 1219.85 | 1245.00 | 1214.85 | 648958 | -2.86% |
| 18 Dec 2024 | 1268.10 | 1280.35 | 1289.80 | 1213.10 | 951658 | -0.96% |
| 17 Dec 2024 | 1280.35 | 1290.35 | 1297.80 | 1266.60 | 611604 | -0.50% |
| 16 Dec 2024 | 1286.80 | 1273.40 | 1295.00 | 1261.30 | 975501 | 2.05% |
| 13 Dec 2024 | 1260.95 | 1220.00 | 1275.00 | 1210.40 | 1272678 | 2.77% |
| 12 Dec 2024 | 1227.00 | 1217.70 | 1241.90 | 1196.30 | 962744 | 1.23% |
| 11 Dec 2024 | 1212.05 | 1200.00 | 1221.25 | 1192.05 | 334944 | 0.40% |
| 10 Dec 2024 | 1207.25 | 1216.60 | 1220.55 | 1191.05 | 385989 | -0.77% |
| 09 Dec 2024 | 1216.60 | 1221.95 | 1238.50 | 1210.00 | 419345 | -0.26% |
| 06 Dec 2024 | 1219.80 | 1222.00 | 1237.00 | 1202.00 | 562163 | -0.24% |
| 05 Dec 2024 | 1222.70 | 1222.15 | 1225.50 | 1196.00 | 620127 | 0.57% |
| 04 Dec 2024 | 1215.80 | 1166.20 | 1225.00 | 1166.20 | 2442257 | 5.52% |
| 03 Dec 2024 | 1152.20 | 1151.85 | 1166.60 | 1134.20 | 754518 | 0.03% |
| 02 Dec 2024 | 1151.85 | 1147.95 | 1177.95 | 1123.50 | 720806 | 0.16% |
| 29 Nov 2024 | 1150.00 | 1169.95 | 1170.00 | 1132.05 | 786403 | -1.71% |
| 28 Nov 2024 | 1169.95 | 1127.40 | 1174.95 | 1125.00 | 1766686 | 4.76% |
| 27 Nov 2024 | 1116.75 | 1036.05 | 1130.00 | 1032.25 | 2151834 | 8.20% |
| 26 Nov 2024 | 1032.10 | 994.40 | 1039.75 | 993.00 | 960042 | 3.82% |
| 25 Nov 2024 | 994.15 | 961.00 | 1014.85 | 961.00 | 1032458 | 6.28% |
| 22 Nov 2024 | 935.40 | 928.00 | 941.70 | 917.00 | 491353 | 0.92% |
| 21 Nov 2024 | 926.90 | 965.00 | 965.20 | 925.00 | 509001 | -4.09% |
| 19 Nov 2024 | 966.40 | 946.15 | 999.95 | 946.15 | 931303 | 2.85% |
| 18 Nov 2024 | 939.65 | 999.10 | 1016.70 | 890.00 | 895260 | -5.04% |
| 14 Nov 2024 | 989.55 | 988.00 | 1011.00 | 968.30 | 577725 | 1.06% |
| 13 Nov 2024 | 979.20 | 1024.65 | 1027.95 | 975.05 | 652280 | -4.77% |
| 12 Nov 2024 | 1028.30 | 1040.00 | 1061.85 | 1015.90 | 465129 | -1.31% |
| 11 Nov 2024 | 1041.95 | 1044.10 | 1062.90 | 1027.35 | 316962 | -0.80% |
| 08 Nov 2024 | 1050.30 | 1075.50 | 1079.95 | 1047.00 | 335812 | -2.49% |
| 07 Nov 2024 | 1077.10 | 1080.65 | 1099.25 | 1066.75 | 412364 | -0.33% |
| 06 Nov 2024 | 1080.65 | 1037.50 | 1119.60 | 1037.40 | 942875 | 4.69% |
| 05 Nov 2024 | 1032.25 | 1058.95 | 1061.00 | 1023.60 | 659357 | -2.03% |
| 04 Nov 2024 | 1053.60 | 1115.85 | 1117.00 | 1050.00 | 589782 | -5.58% |
| 01 Nov 2024 | 1115.85 | 1090.75 | 1119.90 | 1089.00 | 262995 | 2.81% |
| 31 Oct 2024 | 1085.30 | 1060.75 | 1090.50 | 1053.30 | 314525 | 2.02% |
| 30 Oct 2024 | 1063.85 | 1045.00 | 1081.00 | 1039.00 | 465965 | 1.63% |
| 29 Oct 2024 | 1046.75 | 1050.00 | 1068.35 | 1035.00 | 372584 | -0.11% |
| 28 Oct 2024 | 1047.90 | 1033.65 | 1058.30 | 1010.00 | 446068 | 1.38% |
| 25 Oct 2024 | 1033.65 | 1050.25 | 1056.80 | 1000.00 | 794222 | -1.58% |
| 24 Oct 2024 | 1050.25 | 1065.25 | 1080.00 | 1042.05 | 383274 | -2.12% |
| 23 Oct 2024 | 1072.95 | 1050.00 | 1086.95 | 1018.00 | 680436 | 1.43% |
| 22 Oct 2024 | 1057.85 | 1120.00 | 1121.80 | 1030.75 | 1277242 | -5.30% |
| 21 Oct 2024 | 1117.00 | 1129.05 | 1146.00 | 1112.20 | 368863 | -1.14% |
| 18 Oct 2024 | 1129.85 | 1149.95 | 1149.95 | 1114.25 | 646505 | -1.96% |
| 17 Oct 2024 | 1152.40 | 1196.05 | 1197.55 | 1150.00 | 386714 | -3.65% |
| 16 Oct 2024 | 1196.10 | 1202.50 | 1225.50 | 1185.65 | 483728 | -0.66% |
| 15 Oct 2024 | 1204.00 | 1190.00 | 1215.00 | 1170.00 | 722719 | 1.24% |
| 14 Oct 2024 | 1189.20 | 1222.00 | 1226.00 | 1186.85 | 477558 | -2.68% |
| 11 Oct 2024 | 1221.95 | 1225.00 | 1230.00 | 1200.00 | 646146 | 0.35% |
| 10 Oct 2024 | 1217.70 | 1180.05 | 1221.00 | 1175.00 | 1453370 | 4.69% |
| 09 Oct 2024 | 1163.10 | 1154.95 | 1188.00 | 1145.30 | 1016251 | 1.21% |
| 08 Oct 2024 | 1149.20 | 1110.00 | 1152.00 | 1080.00 | 1020404 | 3.60% |
| 07 Oct 2024 | 1109.30 | 1106.05 | 1142.70 | 1040.60 | 1325697 | 0.09% |
| 04 Oct 2024 | 1108.35 | 1124.95 | 1132.00 | 1089.00 | 634583 | -1.30% |
| 03 Oct 2024 | 1122.90 | 1101.65 | 1128.00 | 1101.15 | 726470 | -0.38% |
| 01 Oct 2024 | 1127.20 | 1160.00 | 1162.00 | 1121.05 | 688191 | -2.83% |
| 30 Sep 2024 | 1160.00 | 1134.40 | 1165.95 | 1114.80 | 994630 | 2.63% |
| 27 Sep 2024 | 1130.25 | 1124.00 | 1147.90 | 1121.95 | 661533 | 0.59% |
| 26 Sep 2024 | 1123.65 | 1118.90 | 1133.00 | 1112.00 | 516105 | 0.46% |
| 25 Sep 2024 | 1118.45 | 1140.00 | 1152.00 | 1108.50 | 908278 | -1.99% |
| 24 Sep 2024 | 1141.20 | 1165.00 | 1167.50 | 1134.20 | 720477 | -1.85% |
| 23 Sep 2024 | 1162.75 | 1164.00 | 1183.00 | 1154.65 | 930169 | 1.16% |
| 20 Sep 2024 | 1149.40 | 1126.95 | 1183.00 | 1111.30 | 2710099 | 2.51% |
| 19 Sep 2024 | 1121.30 | 1168.00 | 1178.90 | 1096.00 | 1852164 | -3.87% |
| 18 Sep 2024 | 1166.40 | 1196.90 | 1200.55 | 1163.00 | 794339 | -2.30% |
| 17 Sep 2024 | 1193.80 | 1215.05 | 1228.00 | 1185.05 | 933928 | -2.67% |
| 16 Sep 2024 | 1226.60 | 1247.75 | 1248.65 | 1225.00 | 357486 | -1.20% |
| 13 Sep 2024 | 1241.50 | 1243.35 | 1258.70 | 1237.80 | 349041 | 0.34% |
| 12 Sep 2024 | 1237.30 | 1246.95 | 1252.80 | 1233.00 | 368195 | -0.03% |
| 11 Sep 2024 | 1237.70 | 1253.00 | 1263.60 | 1232.05 | 355035 | -1.01% |
| 10 Sep 2024 | 1250.30 | 1243.50 | 1265.00 | 1241.15 | 478441 | 1.06% |
| 09 Sep 2024 | 1237.15 | 1287.45 | 1289.70 | 1226.00 | 1112530 | -4.07% |
| 06 Sep 2024 | 1289.70 | 1318.00 | 1318.00 | 1285.55 | 555784 | -1.73% |
| 05 Sep 2024 | 1312.35 | 1337.90 | 1338.00 | 1307.85 | 540892 | -1.11% |
| 04 Sep 2024 | 1327.10 | 1322.00 | 1366.00 | 1319.00 | 1504314 | 0.52% |
| 03 Sep 2024 | 1320.25 | 1322.00 | 1355.00 | 1315.00 | 1764895 | 1.26% |
| 02 Sep 2024 | 1303.85 | 1304.30 | 1311.45 | 1286.00 | 724992 | 0.07% |
| 30 Aug 2024 | 1302.90 | 1300.00 | 1331.75 | 1280.05 | 1436261 | 0.33% |
| 29 Aug 2024 | 1298.65 | 1323.15 | 1324.00 | 1277.20 | 1087666 | -1.86% |
| 28 Aug 2024 | 1323.25 | 1319.95 | 1329.45 | 1310.45 | 711054 | 0.85% |
| 27 Aug 2024 | 1312.05 | 1318.00 | 1324.50 | 1308.70 | 375399 | 0.03% |
| 26 Aug 2024 | 1311.60 | 1325.00 | 1334.40 | 1307.00 | 603827 | -0.32% |
| 23 Aug 2024 | 1315.75 | 1324.00 | 1345.00 | 1310.00 | 1224789 | 0.87% |
| 22 Aug 2024 | 1304.45 | 1323.65 | 1332.95 | 1301.75 | 641733 | -1.28% |
| 21 Aug 2024 | 1321.40 | 1309.00 | 1329.80 | 1302.10 | 821291 | 0.94% |
| 20 Aug 2024 | 1309.15 | 1337.30 | 1339.95 | 1305.05 | 686091 | -1.61% |
| 19 Aug 2024 | 1330.60 | 1313.30 | 1351.00 | 1313.30 | 855127 | 0.89% |
| 16 Aug 2024 | 1318.80 | 1330.00 | 1340.00 | 1300.10 | 1029263 | 0.08% |
| 14 Aug 2024 | 1317.80 | 1345.00 | 1351.20 | 1300.55 | 1026488 | -1.34% |
| 13 Aug 2024 | 1335.65 | 1357.95 | 1357.95 | 1322.25 | 1215844 | -0.62% |
| 12 Aug 2024 | 1343.95 | 1224.95 | 1359.95 | 1222.35 | 4454884 | -6.28% |
| 09 Aug 2024 | 1434.05 | 1437.00 | 1449.95 | 1422.65 | 828994 | 1.40% |
| 08 Aug 2024 | 1414.25 | 1402.65 | 1444.00 | 1376.00 | 1458258 | 0.83% |
| 07 Aug 2024 | 1402.65 | 1385.10 | 1408.00 | 1350.10 | 1105077 | 4.48% |
| 06 Aug 2024 | 1342.55 | 1346.90 | 1410.00 | 1338.00 | 1644757 | 0.10% |
| 05 Aug 2024 | 1341.15 | 1359.85 | 1378.00 | 1327.05 | 1961750 | -5.50% |
| 02 Aug 2024 | 1419.20 | 1429.00 | 1440.00 | 1407.00 | 797569 | -2.14% |
| 01 Aug 2024 | 1450.25 | 1460.10 | 1467.45 | 1428.00 | 827899 | -0.67% |
| 31 Jul 2024 | 1460.10 | 1479.05 | 1484.95 | 1457.55 | 617138 | -1.23% |
| 30 Jul 2024 | 1478.30 | 1469.80 | 1498.00 | 1457.45 | 1441946 | 0.61% |
| 29 Jul 2024 | 1469.35 | 1426.00 | 1475.75 | 1415.30 | 2146657 | 4.02% |
| 26 Jul 2024 | 1412.50 | 1410.10 | 1433.30 | 1406.15 | 1160129 | 0.40% |
| 25 Jul 2024 | 1406.85 | 1422.00 | 1436.00 | 1393.55 | 1387692 | -1.53% |
| 24 Jul 2024 | 1428.75 | 1467.90 | 1490.00 | 1425.00 | 1641033 | -2.67% |
| 23 Jul 2024 | 1467.90 | 1510.00 | 1528.00 | 1350.00 | 3116965 | -1.73% |
| 22 Jul 2024 | 1493.75 | 1450.05 | 1511.00 | 1407.05 | 3148425 | 1.77% |
| 19 Jul 2024 | 1467.75 | 1537.00 | 1555.00 | 1462.00 | 2859021 | -5.09% |
| 18 Jul 2024 | 1546.45 | 1602.00 | 1609.95 | 1533.30 | 2115200 | -3.46% |
| 16 Jul 2024 | 1601.90 | 1631.70 | 1646.85 | 1584.00 | 1728637 | -1.65% |
| 15 Jul 2024 | 1628.75 | 1672.95 | 1680.00 | 1622.00 | 1731106 | -2.21% |
| 12 Jul 2024 | 1665.55 | 1672.30 | 1699.00 | 1621.05 | 2696736 | -0.05% |
| 11 Jul 2024 | 1666.30 | 1638.00 | 1676.50 | 1622.95 | 2375360 | 2.11% |
| 10 Jul 2024 | 1631.85 | 1688.00 | 1688.50 | 1571.30 | 2960122 | -2.94% |
| 09 Jul 2024 | 1681.25 | 1703.25 | 1714.25 | 1640.00 | 2199878 | -0.93% |
| 08 Jul 2024 | 1696.95 | 1741.05 | 1773.30 | 1670.00 | 4089435 | -2.02% |
| 05 Jul 2024 | 1731.85 | 1694.00 | 1794.70 | 1656.00 | 9629462 | 2.85% |
| 04 Jul 2024 | 1683.90 | 1640.00 | 1715.00 | 1635.90 | 9184976 | 3.07% |
| 03 Jul 2024 | 1633.80 | 1605.60 | 1675.95 | 1590.65 | 7386981 | 2.35% |
| 02 Jul 2024 | 1596.30 | 1626.00 | 1657.95 | 1585.00 | 2608871 | -1.18% |
| 01 Jul 2024 | 1615.30 | 1599.30 | 1624.00 | 1581.20 | 2090122 | 1.17% |
| 28 Jun 2024 | 1596.60 | 1612.10 | 1649.00 | 1580.00 | 2931828 | -0.33% |
| 27 Jun 2024 | 1601.95 | 1607.65 | 1635.65 | 1578.00 | 3237677 | 0.77% |
| 26 Jun 2024 | 1589.75 | 1575.00 | 1630.00 | 1567.30 | 6721495 | 2.87% |
| 25 Jun 2024 | 1545.35 | 1559.50 | 1585.80 | 1534.25 | 1904136 | -0.49% |
| 24 Jun 2024 | 1553.00 | 1518.10 | 1565.00 | 1496.00 | 1627649 | 1.47% |
| 21 Jun 2024 | 1530.45 | 1567.80 | 1575.90 | 1521.00 | 1643504 | -2.49% |
| 20 Jun 2024 | 1569.55 | 1567.35 | 1597.50 | 1527.00 | 2357325 | 0.36% |
| 19 Jun 2024 | 1563.85 | 1628.75 | 1639.00 | 1536.00 | 3956234 | -3.90% |
| 18 Jun 2024 | 1627.30 | 1598.60 | 1650.00 | 1595.00 | 7287059 | 2.81% |
| 14 Jun 2024 | 1582.80 | 1500.00 | 1617.30 | 1473.00 | 9955913 | 6.15% |
| 13 Jun 2024 | 1491.10 | 1425.00 | 1500.00 | 1402.00 | 4294918 | 4.91% |
| 12 Jun 2024 | 1421.35 | 1425.00 | 1438.50 | 1410.05 | 1254013 | -0.09% |
| 11 Jun 2024 | 1422.70 | 1427.80 | 1458.80 | 1416.00 | 1605710 | 0.27% |
| 10 Jun 2024 | 1418.85 | 1439.80 | 1475.00 | 1405.00 | 2576038 | -0.85% |
| 07 Jun 2024 | 1430.95 | 1368.90 | 1440.00 | 1340.00 | 3187159 | 4.54% |
| 06 Jun 2024 | 1368.80 | 1330.00 | 1419.00 | 1326.25 | 6332980 | 4.87% |
| 05 Jun 2024 | 1305.25 | 1371.70 | 1387.55 | 1293.20 | 6401013 | -9.16% |
| 04 Jun 2024 | 1436.85 | 1579.95 | 1579.95 | 1436.85 | 3342860 | -10.00% |
| 03 Jun 2024 | 1596.50 | 1662.95 | 1662.95 | 1580.10 | 3797720 | 2.51% |
| 31 May 2024 | 1557.35 | 1626.00 | 1630.00 | 1486.05 | 7314397 | 0.63% |
| 30 May 2024 | 1547.55 | 1555.00 | 1598.00 | 1525.00 | 4844466 | 0.44% |
| 29 May 2024 | 1540.80 | 1444.00 | 1554.00 | 1411.00 | 5436219 | 6.01% |
| 28 May 2024 | 1453.45 | 1542.00 | 1542.00 | 1431.25 | 4259515 | -5.92% |
| 27 May 2024 | 1544.85 | 1580.00 | 1640.00 | 1531.00 | 5180268 | 1.43% |
| 24 May 2024 | 1523.05 | 1434.95 | 1658.95 | 1431.10 | 10533547 | 8.38% |
| 23 May 2024 | 1405.28 | 1332.00 | 1479.00 | 1320.93 | 5671948 | 6.51% |
| 22 May 2024 | 1319.43 | 1284.50 | 1368.95 | 1250.50 | 4364291 | 3.96% |
| 21 May 2024 | 1269.20 | 1269.50 | 1344.10 | 1246.18 | 3548049 | 4.01% |
| 18 May 2024 | 1220.23 | 1157.50 | 1220.23 | 1154.25 | 511797 | 5.00% |
| 17 May 2024 | 1162.13 | 1037.50 | 1173.25 | 1022.73 | 5542720 | 12.30% |
| 16 May 2024 | 1034.80 | 1005.50 | 1041.00 | 993.78 | 1757317 | 3.52% |
| 15 May 2024 | 999.63 | 978.00 | 1002.50 | 965.50 | 1104415 | 2.22% |
| 14 May 2024 | 977.90 | 920.50 | 986.85 | 920.00 | 1473222 | 6.83% |
| 13 May 2024 | 915.35 | 934.50 | 939.50 | 902.78 | 446582 | -1.66% |
| 10 May 2024 | 930.78 | 940.50 | 965.15 | 915.03 | 383226 | -0.36% |
| 09 May 2024 | 934.10 | 948.25 | 978.40 | 930.00 | 1051362 | -1.05% |
| 08 May 2024 | 943.98 | 925.00 | 956.50 | 918.08 | 699273 | 2.26% |
| 07 May 2024 | 923.08 | 953.50 | 967.50 | 913.53 | 798530 | -3.12% |
| 06 May 2024 | 952.80 | 984.98 | 986.00 | 940.78 | 681832 | -2.76% |
| 03 May 2024 | 979.80 | 986.03 | 994.50 | 971.00 | 577539 | -0.39% |
| 02 May 2024 | 983.63 | 993.50 | 998.65 | 982.00 | 472393 | -0.52% |
| 30 Apr 2024 | 988.78 | 988.50 | 1011.00 | 972.00 | 897769 | 0.23% |
| 29 Apr 2024 | 986.55 | 1015.00 | 1021.48 | 982.00 | 690208 | -2.22% |
| 26 Apr 2024 | 1009.00 | 1036.00 | 1046.50 | 1004.43 | 899855 | -2.05% |
| 25 Apr 2024 | 1030.08 | 1026.95 | 1048.98 | 1014.48 | 1861910 | 0.67% |
| 24 Apr 2024 | 1023.23 | 965.00 | 1041.85 | 958.18 | 4890204 | 6.41% |
| 23 Apr 2024 | 961.55 | 926.95 | 970.65 | 918.90 | 2506727 | 4.28% |
| 22 Apr 2024 | 922.10 | 925.00 | 940.23 | 918.50 | 672524 | 0.60% |
| 19 Apr 2024 | 916.63 | 889.50 | 925.80 | 884.33 | 1202397 | 1.28% |
| 18 Apr 2024 | 905.05 | 930.03 | 944.00 | 896.65 | 1138431 | -1.99% |
| 16 Apr 2024 | 923.45 | 879.00 | 930.00 | 876.05 | 3873359 | 4.68% |
| 15 Apr 2024 | 882.20 | 875.00 | 904.50 | 842.50 | 1339538 | 0.21% |
| 12 Apr 2024 | 880.35 | 880.00 | 894.90 | 876.50 | 688784 | -0.44% |
| 10 Apr 2024 | 884.23 | 868.00 | 889.80 | 864.00 | 636190 | 1.92% |
| 09 Apr 2024 | 867.60 | 885.00 | 887.00 | 862.53 | 388736 | -1.75% |
| 08 Apr 2024 | 883.08 | 876.20 | 886.00 | 869.18 | 594328 | 1.22% |
| 05 Apr 2024 | 872.40 | 879.00 | 885.00 | 868.00 | 366803 | -0.80% |
| 04 Apr 2024 | 879.40 | 883.25 | 889.50 | 867.50 | 566495 | 0.06% |
| 03 Apr 2024 | 878.85 | 874.48 | 906.75 | 867.50 | 1272438 | 0.58% |
| 02 Apr 2024 | 873.78 | 880.53 | 883.48 | 854.00 | 1540558 | -1.48% |
| 01 Apr 2024 | 886.95 | 888.50 | 890.88 | 874.50 | 588524 | 1.26% |
| 28 Mar 2024 | 875.95 | 882.98 | 885.98 | 871.50 | 373501 | -0.18% |
| 27 Mar 2024 | 877.50 | 869.50 | 885.00 | 865.98 | 804619 | 1.48% |
| 26 Mar 2024 | 864.70 | 846.65 | 873.98 | 836.50 | 922418 | 2.57% |
| 22 Mar 2024 | 843.03 | 853.00 | 859.85 | 840.03 | 1280144 | 1.45% |
| 21 Mar 2024 | 830.95 | 828.50 | 842.70 | 827.53 | 776849 | 2.61% |
| 20 Mar 2024 | 809.78 | 815.00 | 824.95 | 793.50 | 514348 | -0.25% |
| 19 Mar 2024 | 811.83 | 840.50 | 841.48 | 806.33 | 570851 | -3.18% |
| 18 Mar 2024 | 838.48 | 840.95 | 855.50 | 831.40 | 441300 | -0.29% |
| 15 Mar 2024 | 840.95 | 830.00 | 848.80 | 801.03 | 982666 | 1.44% |
| 14 Mar 2024 | 829.03 | 791.00 | 843.48 | 776.05 | 972197 | 4.27% |
| 13 Mar 2024 | 795.08 | 866.50 | 869.15 | 782.50 | 1565428 | -7.95% |
| 12 Mar 2024 | 863.78 | 890.00 | 904.00 | 854.50 | 932780 | -2.32% |
| 11 Mar 2024 | 884.30 | 905.00 | 915.00 | 881.00 | 712177 | -1.70% |
| 07 Mar 2024 | 899.63 | 897.00 | 906.00 | 892.90 | 494919 | 0.75% |
| 06 Mar 2024 | 892.90 | 934.95 | 934.95 | 887.55 | 1619114 | -0.45% |
| 05 Mar 2024 | 896.98 | 917.50 | 940.00 | 894.00 | 755190 | -2.21% |
| 04 Mar 2024 | 917.23 | 924.25 | 934.85 | 905.00 | 725532 | -0.63% |
| 02 Mar 2024 | 923.00 | 919.50 | 925.98 | 913.88 | 63356 | 0.28% |
| 01 Mar 2024 | 920.38 | 912.50 | 924.35 | 898.00 | 695634 | 1.75% |
| 29 Feb 2024 | 904.55 | 912.10 | 917.50 | 890.05 | 813834 | -1.00% |
| 28 Feb 2024 | 913.73 | 948.70 | 964.65 | 900.50 | 1376331 | -3.21% |
| 27 Feb 2024 | 944.03 | 944.25 | 992.40 | 935.98 | 2620826 | 0.10% |
| 26 Feb 2024 | 943.13 | 896.00 | 959.48 | 887.28 | 2839404 | 5.54% |
| 23 Feb 2024 | 893.63 | 877.63 | 909.48 | 876.50 | 1320561 | 2.33% |
| 22 Feb 2024 | 873.25 | 853.00 | 882.78 | 831.98 | 967834 | 2.73% |
| 21 Feb 2024 | 850.03 | 876.50 | 879.30 | 838.50 | 814514 | -2.95% |
| 20 Feb 2024 | 875.83 | 880.00 | 881.03 | 860.03 | 480986 | -0.67% |
| 19 Feb 2024 | 881.75 | 863.50 | 890.00 | 860.18 | 868251 | 3.13% |
| 16 Feb 2024 | 854.95 | 840.03 | 897.00 | 838.38 | 2236360 | 2.75% |
| 15 Feb 2024 | 832.08 | 820.30 | 840.00 | 814.05 | 733484 | 2.15% |
| 14 Feb 2024 | 814.60 | 787.05 | 822.48 | 778.18 | 1064326 | 2.78% |
| 13 Feb 2024 | 792.53 | 816.00 | 832.35 | 787.95 | 1289463 | -1.92% |
| 12 Feb 2024 | 808.03 | 927.50 | 931.43 | 795.00 | 2532473 | -12.10% |
| 09 Feb 2024 | 919.28 | 959.90 | 963.45 | 903.03 | 1522015 | -3.87% |
| 08 Feb 2024 | 956.33 | 875.50 | 969.45 | 875.05 | 4470588 | 9.00% |
| 07 Feb 2024 | 877.35 | 882.50 | 898.00 | 874.50 | 314580 | 0.12% |
| 06 Feb 2024 | 876.30 | 879.60 | 894.95 | 867.50 | 478501 | -0.53% |
| 05 Feb 2024 | 880.98 | 885.00 | 907.98 | 873.03 | 577547 | 0.15% |
| 02 Feb 2024 | 879.70 | 855.00 | 915.00 | 853.50 | 1929129 | 3.25% |
| 01 Feb 2024 | 852.03 | 856.63 | 864.00 | 837.50 | 423803 | -0.18% |
| 31 Jan 2024 | 853.53 | 851.65 | 861.50 | 845.65 | 422154 | 0.28% |
| 30 Jan 2024 | 851.15 | 839.00 | 859.25 | 825.00 | 899421 | 1.63% |
| 29 Jan 2024 | 837.53 | 841.75 | 845.20 | 823.05 | 390895 | 0.36% |
| 25 Jan 2024 | 834.53 | 854.00 | 861.03 | 827.50 | 610285 | -1.92% |
| 24 Jan 2024 | 850.85 | 834.50 | 877.45 | 812.63 | 1389186 | 1.92% |
| 23 Jan 2024 | 834.83 | 870.50 | 870.50 | 825.55 | 654849 | -3.62% |
| 20 Jan 2024 | 866.18 | 862.50 | 873.98 | 852.08 | 338984 | 0.57% |
| 19 Jan 2024 | 861.23 | 865.00 | 872.65 | 855.63 | 384062 | 0.30% |
| 18 Jan 2024 | 858.65 | 876.45 | 885.00 | 828.00 | 765133 | -1.93% |
| 17 Jan 2024 | 875.58 | 866.10 | 893.20 | 856.03 | 650943 | 0.27% |
| 16 Jan 2024 | 873.20 | 881.75 | 919.40 | 863.00 | 2096931 | -0.53% |
| 15 Jan 2024 | 877.85 | 868.65 | 889.73 | 858.75 | 773097 | 1.69% |
| 12 Jan 2024 | 863.30 | 871.90 | 871.90 | 857.60 | 251576 | -0.68% |
| 11 Jan 2024 | 869.25 | 870.05 | 878.50 | 863.50 | 407449 | 0.15% |
| 10 Jan 2024 | 867.98 | 872.98 | 875.00 | 853.00 | 668394 | -0.34% |
| 09 Jan 2024 | 870.90 | 867.15 | 877.50 | 860.38 | 537106 | 1.43% |
| 08 Jan 2024 | 858.60 | 871.83 | 872.50 | 851.45 | 458633 | -1.16% |
| 05 Jan 2024 | 868.65 | 847.50 | 879.50 | 847.48 | 1789998 | 3.23% |
| 04 Jan 2024 | 841.48 | 824.58 | 862.00 | 823.98 | 1183015 | 2.56% |
| 03 Jan 2024 | 820.45 | 835.63 | 837.88 | 815.00 | 734685 | -1.80% |
| 02 Jan 2024 | 835.50 | 867.70 | 868.40 | 832.50 | 869786 | -3.22% |
| 01 Jan 2024 | 863.33 | 860.00 | 873.50 | 858.50 | 487179 | 0.84% |
| 29 Dec 2023 | 856.18 | 852.78 | 872.00 | 842.28 | 1436425 | 0.87% |
| 28 Dec 2023 | 848.78 | 873.55 | 881.50 | 844.60 | 2030364 | -3.83% |
| 27 Dec 2023 | 882.55 | 850.50 | 905.48 | 846.98 | 4524846 | 4.15% |
| 26 Dec 2023 | 847.40 | 793.50 | 863.48 | 790.15 | 4045275 | 7.86% |
| 22 Dec 2023 | 785.63 | 775.90 | 792.00 | 767.85 | 1012000 | 1.95% |
| 21 Dec 2023 | 770.60 | 724.90 | 777.00 | 715.55 | 1380343 | 4.21% |
| 20 Dec 2023 | 739.50 | 763.45 | 789.45 | 730.00 | 2520173 | -2.65% |
| 19 Dec 2023 | 759.65 | 767.50 | 777.95 | 751.20 | 1631716 | -0.65% |
| 18 Dec 2023 | 764.63 | 698.55 | 799.00 | 698.00 | 5409627 | 9.88% |
| 15 Dec 2023 | 695.88 | 690.50 | 699.50 | 685.00 | 551703 | 0.86% |
| 14 Dec 2023 | 689.98 | 697.00 | 700.45 | 683.83 | 449212 | -0.26% |
| 13 Dec 2023 | 691.80 | 687.00 | 702.48 | 680.50 | 1628104 | 1.38% |
| 12 Dec 2023 | 682.38 | 679.38 | 705.00 | 668.05 | 1466674 | 0.44% |
| 11 Dec 2023 | 679.38 | 662.50 | 683.35 | 657.00 | 1208038 | 2.67% |
| 08 Dec 2023 | 661.70 | 652.98 | 694.98 | 652.00 | 3189479 | 1.77% |
| 07 Dec 2023 | 650.18 | 642.73 | 656.65 | 634.63 | 1043936 | 1.16% |
| 06 Dec 2023 | 642.73 | 622.48 | 652.00 | 613.45 | 2181369 | 3.58% |
| 05 Dec 2023 | 620.50 | 618.53 | 634.00 | 605.45 | 1049538 | 0.59% |
| 04 Dec 2023 | 616.83 | 630.00 | 632.90 | 613.78 | 1316543 | 0.76% |
| 01 Dec 2023 | 612.20 | 596.00 | 615.50 | 592.53 | 3019281 | 5.30% |
| 30 Nov 2023 | 581.38 | 577.45 | 591.00 | 576.53 | 792660 | 0.76% |
| 29 Nov 2023 | 576.98 | 585.00 | 591.98 | 575.10 | 464991 | -1.21% |
| 28 Nov 2023 | 584.03 | 585.78 | 592.00 | 578.25 | 1169340 | 0.76% |
| 24 Nov 2023 | 579.63 | 554.50 | 585.95 | 552.30 | 2552996 | 4.76% |
| 23 Nov 2023 | 553.30 | 547.25 | 560.98 | 547.25 | 312574 | 1.46% |
| 22 Nov 2023 | 545.33 | 564.00 | 565.00 | 541.53 | 421195 | -2.95% |
| 21 Nov 2023 | 561.93 | 575.50 | 577.43 | 556.28 | 971451 | -1.98% |
| 20 Nov 2023 | 573.28 | 564.50 | 575.00 | 558.05 | 635698 | 1.88% |
| 17 Nov 2023 | 562.70 | 555.50 | 564.50 | 551.28 | 541855 | 1.62% |
| 16 Nov 2023 | 553.73 | 545.00 | 559.73 | 543.53 | 640710 | 1.63% |
| 15 Nov 2023 | 544.85 | 546.00 | 549.30 | 534.10 | 598783 | 0.64% |
| 13 Nov 2023 | 541.38 | 531.58 | 544.45 | 525.00 | 540331 | 1.84% |
| 12 Nov 2023 | 531.58 | 534.50 | 534.50 | 530.00 | 154893 | 0.95% |
| 10 Nov 2023 | 526.60 | 521.00 | 528.75 | 517.50 | 315962 | 0.10% |
| 09 Nov 2023 | 526.05 | 530.00 | 531.48 | 523.08 | 213125 | -0.44% |
| 08 Nov 2023 | 528.38 | 527.50 | 530.45 | 521.48 | 413677 | 0.93% |
| 07 Nov 2023 | 523.50 | 521.50 | 527.88 | 516.03 | 488128 | 0.62% |
| 06 Nov 2023 | 520.30 | 522.50 | 529.00 | 513.73 | 858404 | 0.22% |
| 03 Nov 2023 | 519.18 | 506.45 | 532.00 | 502.05 | 2027356 | 3.69% |
| 02 Nov 2023 | 500.68 | 494.90 | 503.50 | 491.33 | 318724 | 1.65% |
| 01 Nov 2023 | 492.55 | 491.13 | 499.13 | 486.50 | 321544 | 1.12% |
| 31 Oct 2023 | 487.08 | 482.50 | 488.63 | 481.50 | 163344 | 1.13% |
| 30 Oct 2023 | 481.65 | 484.98 | 487.35 | 477.28 | 159943 | -0.19% |
| 27 Oct 2023 | 482.58 | 481.80 | 492.50 | 475.63 | 376172 | 0.68% |
| 26 Oct 2023 | 479.30 | 466.50 | 481.03 | 450.50 | 745841 | 2.61% |
| 25 Oct 2023 | 467.10 | 485.00 | 490.00 | 450.00 | 906712 | -3.68% |
| 23 Oct 2023 | 484.95 | 501.85 | 504.00 | 480.00 | 410330 | -3.14% |
| 20 Oct 2023 | 500.68 | 502.90 | 505.68 | 498.00 | 159209 | -0.36% |
| 19 Oct 2023 | 502.50 | 503.33 | 506.00 | 500.03 | 134586 | -0.61% |
| 18 Oct 2023 | 505.58 | 509.00 | 509.75 | 501.58 | 231991 | -0.34% |
| 17 Oct 2023 | 507.30 | 502.98 | 509.00 | 500.53 | 383553 | 1.28% |
| 16 Oct 2023 | 500.90 | 502.00 | 506.50 | 495.00 | 381550 | 0.04% |
| 13 Oct 2023 | 500.70 | 502.50 | 506.75 | 498.98 | 382124 | -0.50% |
| 12 Oct 2023 | 503.20 | 517.95 | 519.15 | 499.40 | 497595 | -2.58% |
| 11 Oct 2023 | 516.55 | 520.00 | 521.50 | 513.30 | 297476 | 0.27% |
| 10 Oct 2023 | 515.15 | 507.50 | 517.90 | 507.50 | 838941 | 2.65% |
| 09 Oct 2023 | 501.83 | 497.95 | 512.45 | 488.45 | 826251 | 0.78% |
| 06 Oct 2023 | 497.95 | 503.30 | 506.33 | 495.53 | 436658 | -0.58% |
| 05 Oct 2023 | 500.83 | 495.00 | 520.98 | 494.03 | 1561972 | 2.26% |
| 04 Oct 2023 | 489.75 | 509.63 | 510.03 | 486.60 | 884631 | -4.08% |
| 03 Oct 2023 | 510.60 | 513.03 | 513.95 | 508.08 | 260860 | -0.98% |
| 29 Sep 2023 | 515.65 | 504.98 | 520.00 | 501.25 | 327128 | 2.55% |
| 28 Sep 2023 | 502.83 | 513.50 | 515.93 | 499.00 | 455822 | -1.85% |
| 27 Sep 2023 | 512.30 | 517.50 | 519.73 | 508.60 | 413649 | -0.96% |
| 26 Sep 2023 | 517.25 | 495.95 | 520.63 | 495.95 | 871975 | 4.36% |
| 25 Sep 2023 | 495.63 | 504.98 | 509.70 | 478.00 | 1385842 | -1.30% |
| 22 Sep 2023 | 502.18 | 516.03 | 517.40 | 499.28 | 703464 | -2.13% |
| 21 Sep 2023 | 513.10 | 521.38 | 530.20 | 510.18 | 447360 | -1.47% |
| 20 Sep 2023 | 520.75 | 535.00 | 544.48 | 518.53 | 1360294 | -1.28% |
| 18 Sep 2023 | 527.50 | 540.00 | 549.50 | 521.00 | 986930 | -0.88% |
| 15 Sep 2023 | 532.20 | 536.00 | 542.40 | 528.00 | 373350 | 0.00% |
| 14 Sep 2023 | 532.20 | 541.28 | 544.50 | 530.00 | 489854 | -0.16% |
| 13 Sep 2023 | 533.03 | 539.90 | 562.50 | 525.75 | 1052722 | -1.08% |
| 12 Sep 2023 | 538.85 | 590.00 | 594.80 | 531.23 | 983424 | -8.14% |
| 11 Sep 2023 | 586.58 | 599.50 | 603.18 | 585.53 | 498730 | -1.56% |
| 08 Sep 2023 | 595.90 | 595.55 | 612.20 | 593.98 | 1193979 | 0.56% |
| 07 Sep 2023 | 592.58 | 577.73 | 609.45 | 577.03 | 2280003 | 3.12% |
| 06 Sep 2023 | 574.65 | 586.43 | 589.50 | 573.23 | 330539 | -1.71% |
| 05 Sep 2023 | 584.63 | 588.80 | 597.45 | 581.18 | 569664 | -0.70% |
| 04 Sep 2023 | 588.78 | 574.63 | 603.83 | 573.90 | 1783787 | 2.98% |
| 01 Sep 2023 | 571.75 | 565.58 | 577.03 | 564.00 | 1042444 | 1.52% |
| 31 Aug 2023 | 563.20 | 565.50 | 574.20 | 561.40 | 303675 | -0.47% |
| 30 Aug 2023 | 565.85 | 565.70 | 578.60 | 562.40 | 361831 | 0.92% |
| 29 Aug 2023 | 560.70 | 562.95 | 564.50 | 556.55 | 246622 | 0.08% |
| 28 Aug 2023 | 560.25 | 557.50 | 568.68 | 557.48 | 287125 | 0.03% |
| 25 Aug 2023 | 560.08 | 575.50 | 580.85 | 549.50 | 210407 | -2.76% |
| 24 Aug 2023 | 576.00 | 586.03 | 590.20 | 572.50 | 258970 | -0.82% |
| 23 Aug 2023 | 580.78 | 576.15 | 586.30 | 573.33 | 430131 | 1.31% |
| 22 Aug 2023 | 573.28 | 557.85 | 575.00 | 557.08 | 304165 | 3.28% |
| 21 Aug 2023 | 555.08 | 557.43 | 565.50 | 552.63 | 221199 | 0.15% |
| 18 Aug 2023 | 554.23 | 567.00 | 569.38 | 552.03 | 305749 | -2.21% |
| 17 Aug 2023 | 566.78 | 571.50 | 576.50 | 562.05 | 247673 | -0.74% |
| 16 Aug 2023 | 570.98 | 563.05 | 589.93 | 562.48 | 1067013 | 1.64% |
| 14 Aug 2023 | 561.78 | 564.75 | 565.35 | 551.18 | 334588 | -0.35% |
| 11 Aug 2023 | 563.75 | 563.50 | 572.45 | 561.53 | 144496 | 0.54% |
| 10 Aug 2023 | 560.73 | 570.50 | 574.30 | 558.55 | 244415 | -1.87% |
| 09 Aug 2023 | 571.40 | 561.00 | 578.50 | 560.55 | 303312 | 2.49% |
| 08 Aug 2023 | 557.53 | 574.20 | 580.00 | 546.55 | 538841 | -2.39% |
| 07 Aug 2023 | 571.20 | 577.48 | 579.40 | 563.40 | 336407 | -1.88% |
| 04 Aug 2023 | 582.15 | 598.05 | 598.05 | 556.00 | 1303468 | -2.17% |
| 03 Aug 2023 | 595.05 | 594.98 | 603.00 | 590.05 | 190069 | 0.10% |
| 02 Aug 2023 | 594.48 | 605.50 | 608.30 | 587.50 | 393122 | -2.90% |
| 01 Aug 2023 | 612.23 | 616.45 | 618.68 | 605.00 | 285271 | -0.25% |
| 31 Jul 2023 | 613.78 | 602.50 | 615.88 | 601.03 | 505934 | 2.20% |
| 28 Jul 2023 | 600.55 | 601.00 | 607.00 | 597.58 | 251239 | -0.08% |
| 27 Jul 2023 | 601.05 | 599.93 | 603.50 | 595.83 | 212838 | 0.30% |
| 26 Jul 2023 | 599.28 | 601.50 | 603.33 | 593.70 | 206806 | 0.43% |
| 25 Jul 2023 | 596.73 | 595.30 | 607.00 | 590.45 | 543132 | 1.27% |
| 24 Jul 2023 | 589.25 | 592.20 | 597.93 | 580.00 | 300482 | -0.04% |
| 21 Jul 2023 | 589.48 | 584.00 | 597.50 | 582.10 | 393062 | 0.53% |
| 20 Jul 2023 | 586.40 | 586.00 | 594.40 | 580.45 | 363688 | 0.36% |
| 19 Jul 2023 | 584.28 | 578.48 | 591.45 | 572.55 | 462396 | 1.09% |
| 18 Jul 2023 | 577.98 | 585.90 | 594.33 | 574.03 | 350862 | -0.84% |
| 17 Jul 2023 | 582.90 | 592.00 | 602.58 | 580.65 | 634413 | -1.30% |
| 14 Jul 2023 | 590.60 | 608.98 | 612.43 | 587.55 | 631732 | -2.70% |
| 13 Jul 2023 | 607.00 | 614.75 | 622.50 | 598.50 | 786491 | -1.26% |
| 12 Jul 2023 | 614.75 | 616.50 | 634.00 | 600.53 | 2703798 | -0.17% |
| 11 Jul 2023 | 615.80 | 541.98 | 639.00 | 541.98 | 9998142 | 13.99% |
| 10 Jul 2023 | 540.23 | 551.00 | 551.73 | 538.75 | 411720 | -2.04% |
| 07 Jul 2023 | 551.50 | 558.50 | 562.35 | 544.40 | 459230 | -1.15% |
| 06 Jul 2023 | 557.90 | 563.60 | 567.93 | 553.50 | 393140 | -1.01% |
| 05 Jul 2023 | 563.60 | 553.65 | 565.50 | 551.03 | 597402 | 1.99% |
| 04 Jul 2023 | 552.58 | 559.00 | 562.50 | 551.45 | 193103 | -1.14% |
| 03 Jul 2023 | 558.93 | 563.20 | 566.50 | 552.78 | 481430 | -0.21% |
| 30 Jun 2023 | 560.13 | 549.50 | 563.00 | 540.68 | 455745 | 1.99% |
| 28 Jun 2023 | 549.18 | 545.23 | 550.43 | 543.53 | 488042 | 1.23% |
| 27 Jun 2023 | 542.50 | 548.50 | 557.00 | 538.00 | 672288 | -0.77% |
| 26 Jun 2023 | 546.70 | 550.00 | 553.50 | 531.48 | 919071 | -0.96% |
| 23 Jun 2023 | 551.98 | 585.58 | 591.88 | 547.78 | 1036214 | -5.74% |
| 22 Jun 2023 | 585.58 | 597.00 | 603.80 | 582.30 | 386168 | -1.57% |
| 21 Jun 2023 | 594.90 | 607.95 | 623.50 | 584.78 | 1426565 | -1.90% |
| 20 Jun 2023 | 606.43 | 601.00 | 615.40 | 590.13 | 853751 | 1.40% |
| 19 Jun 2023 | 598.08 | 593.90 | 619.50 | 592.73 | 1414322 | 1.45% |
| 16 Jun 2023 | 589.53 | 568.55 | 599.58 | 565.38 | 1857664 | 4.30% |
| 15 Jun 2023 | 565.20 | 553.90 | 575.50 | 553.90 | 851554 | 2.27% |
| 14 Jun 2023 | 552.65 | 561.78 | 564.43 | 548.33 | 375547 | -1.12% |
| 13 Jun 2023 | 558.90 | 571.75 | 574.33 | 557.00 | 423719 | -1.94% |
| 12 Jun 2023 | 569.98 | 578.03 | 581.05 | 568.88 | 297681 | -0.99% |
| 09 Jun 2023 | 575.68 | 580.00 | 590.95 | 566.78 | 838258 | -0.23% |
| 08 Jun 2023 | 577.00 | 580.55 | 586.90 | 571.23 | 478071 | -0.40% |
| 07 Jun 2023 | 579.30 | 599.00 | 608.25 | 576.00 | 915267 | -2.74% |
| 06 Jun 2023 | 595.63 | 574.00 | 599.98 | 567.50 | 1883662 | 3.79% |
| 05 Jun 2023 | 573.90 | 564.00 | 582.25 | 561.88 | 1019748 | 2.31% |
| 02 Jun 2023 | 560.93 | 554.00 | 563.75 | 551.50 | 433981 | 0.96% |
| 01 Jun 2023 | 555.60 | 550.00 | 562.05 | 543.18 | 569517 | 0.86% |
| 31 May 2023 | 550.88 | 525.00 | 557.45 | 522.00 | 878903 | 4.85% |
| 30 May 2023 | 525.38 | 522.50 | 532.25 | 518.50 | 355062 | 0.01% |
| 29 May 2023 | 525.33 | 527.25 | 527.25 | 514.78 | 412979 | -0.10% |
| 26 May 2023 | 525.88 | 499.50 | 529.55 | 489.00 | 1433871 | 4.42% |
| 25 May 2023 | 503.60 | 531.50 | 544.98 | 487.65 | 1038062 | -5.39% |
| 24 May 2023 | 532.30 | 536.60 | 538.78 | 530.13 | 198024 | -1.10% |
| 23 May 2023 | 538.23 | 536.00 | 544.50 | 530.40 | 309931 | 0.42% |
| 22 May 2023 | 535.98 | 528.20 | 540.00 | 522.13 | 377099 | 1.47% |
| 19 May 2023 | 528.20 | 536.75 | 540.93 | 520.05 | 315129 | -1.59% |
| 18 May 2023 | 536.75 | 540.00 | 543.43 | 530.33 | 369893 | -0.17% |
| 17 May 2023 | 537.68 | 528.50 | 552.48 | 527.00 | 1735060 | 1.96% |
| 16 May 2023 | 527.33 | 510.00 | 532.48 | 510.00 | 1062035 | 3.58% |
| 15 May 2023 | 509.10 | 505.20 | 513.30 | 503.00 | 354411 | 1.04% |
| 12 May 2023 | 503.88 | 510.93 | 510.93 | 502.00 | 174481 | -0.98% |
| 11 May 2023 | 508.88 | 505.50 | 515.15 | 503.58 | 392159 | 1.05% |
| 10 May 2023 | 503.58 | 503.50 | 505.00 | 499.53 | 145648 | 0.02% |
| 09 May 2023 | 503.50 | 507.00 | 513.85 | 502.13 | 233506 | -0.61% |
| 08 May 2023 | 506.58 | 512.00 | 512.45 | 503.28 | 203362 | -0.48% |
| 05 May 2023 | 509.00 | 521.40 | 521.40 | 505.98 | 288800 | -2.15% |
| 04 May 2023 | 520.18 | 521.70 | 533.68 | 515.63 | 852819 | 0.53% |
| 03 May 2023 | 517.45 | 495.90 | 524.23 | 494.50 | 1878103 | 4.38% |
| 02 May 2023 | 495.73 | 506.45 | 508.00 | 493.05 | 415035 | -1.38% |
| 28 Apr 2023 | 502.65 | 504.50 | 509.45 | 498.50 | 442983 | 0.31% |
| 27 Apr 2023 | 501.10 | 495.00 | 504.00 | 493.63 | 430719 | 0.99% |
| 26 Apr 2023 | 496.18 | 498.63 | 502.50 | 495.00 | 366797 | -0.33% |
| 25 Apr 2023 | 497.83 | 495.88 | 514.88 | 493.00 | 1038273 | 0.53% |
| 24 Apr 2023 | 495.23 | 495.45 | 497.48 | 489.93 | 280854 | 0.44% |
| 21 Apr 2023 | 493.08 | 493.00 | 504.00 | 486.55 | 598332 | 0.20% |
| 20 Apr 2023 | 492.10 | 487.43 | 494.40 | 482.78 | 487221 | 1.31% |
| 19 Apr 2023 | 485.73 | 492.95 | 494.20 | 484.00 | 506253 | -1.33% |
| 18 Apr 2023 | 492.30 | 497.00 | 498.93 | 489.50 | 285380 | -0.68% |
| 17 Apr 2023 | 495.65 | 492.38 | 503.98 | 490.18 | 425179 | 0.30% |
| 13 Apr 2023 | 494.18 | 499.40 | 502.65 | 491.25 | 352108 | -1.03% |
| 12 Apr 2023 | 499.30 | 495.50 | 515.00 | 494.50 | 1642189 | 0.70% |
| 11 Apr 2023 | 495.83 | 487.85 | 504.70 | 486.05 | 806666 | 1.49% |
| 10 Apr 2023 | 488.53 | 485.00 | 497.00 | 482.58 | 552285 | 0.77% |
| 06 Apr 2023 | 484.78 | 482.50 | 490.75 | 481.28 | 486448 | 0.56% |
| 05 Apr 2023 | 482.08 | 489.50 | 490.83 | 475.88 | 554339 | -2.24% |
| 03 Apr 2023 | 493.13 | 495.00 | 497.03 | 483.63 | 486765 | -0.25% |
| 31 Mar 2023 | 494.35 | 492.50 | 506.50 | 489.00 | 2745956 | 3.54% |
| 29 Mar 2023 | 477.45 | 449.13 | 480.58 | 449.13 | 777479 | 4.73% |
| 28 Mar 2023 | 455.88 | 448.20 | 457.98 | 439.25 | 447803 | 1.30% |
| 27 Mar 2023 | 450.05 | 449.65 | 453.68 | 445.05 | 435783 | 0.55% |
| 24 Mar 2023 | 447.58 | 452.68 | 456.50 | 441.83 | 358819 | -1.13% |
| 23 Mar 2023 | 452.68 | 452.50 | 456.65 | 451.15 | 171985 | -0.79% |
| 22 Mar 2023 | 456.30 | 455.50 | 460.50 | 454.30 | 249847 | 0.57% |
| 21 Mar 2023 | 453.70 | 459.95 | 460.05 | 452.00 | 207436 | -0.46% |
| 20 Mar 2023 | 455.80 | 454.50 | 459.00 | 450.23 | 403243 | -0.15% |
| 17 Mar 2023 | 456.48 | 462.50 | 462.95 | 450.50 | 1928123 | 1.53% |
| 16 Mar 2023 | 449.60 | 449.98 | 456.00 | 444.40 | 573996 | -0.45% |
| 15 Mar 2023 | 451.65 | 457.45 | 463.45 | 448.13 | 484626 | -0.64% |
| 14 Mar 2023 | 454.58 | 445.68 | 462.33 | 443.28 | 1435175 | 2.51% |
| 13 Mar 2023 | 443.45 | 460.00 | 460.00 | 440.63 | 878087 | -3.59% |
| 10 Mar 2023 | 459.98 | 464.85 | 468.50 | 457.78 | 602157 | -2.02% |
| 09 Mar 2023 | 469.48 | 473.00 | 476.33 | 467.50 | 487016 | -0.51% |
| 08 Mar 2023 | 471.88 | 471.00 | 481.98 | 466.45 | 1238213 | 0.25% |
| 06 Mar 2023 | 470.70 | 475.00 | 477.50 | 467.78 | 553660 | -0.66% |
| 03 Mar 2023 | 473.83 | 477.25 | 488.13 | 471.53 | 805591 | -0.22% |
| 02 Mar 2023 | 474.88 | 482.35 | 486.00 | 473.08 | 808902 | -1.72% |
| 01 Mar 2023 | 483.18 | 470.50 | 492.45 | 466.00 | 2289663 | 3.41% |
| 28 Feb 2023 | 467.25 | 473.00 | 478.80 | 462.03 | 786666 | -0.72% |
| 27 Feb 2023 | 470.63 | 477.50 | 488.75 | 461.08 | 1624378 | -1.77% |
| 24 Feb 2023 | 479.13 | 484.45 | 492.00 | 475.55 | 1784825 | -1.21% |
| 23 Feb 2023 | 485.00 | 463.48 | 492.00 | 461.05 | 4011415 | 5.17% |
| 22 Feb 2023 | 461.15 | 461.13 | 465.50 | 456.65 | 1023109 | -1.09% |
| 21 Feb 2023 | 466.25 | 457.95 | 467.95 | 452.00 | 1838215 | 1.55% |
| 20 Feb 2023 | 459.15 | 436.20 | 462.45 | 430.58 | 5058063 | 5.23% |
| 17 Feb 2023 | 436.35 | 449.50 | 474.50 | 432.58 | 7182362 | -3.23% |
| 16 Feb 2023 | 450.90 | 402.50 | 462.55 | 402.50 | 5590684 | 12.71% |
| 15 Feb 2023 | 400.05 | 400.50 | 402.00 | 393.50 | 603867 | -0.91% |
| 14 Feb 2023 | 403.73 | 412.50 | 415.80 | 401.50 | 658813 | -2.90% |
| 13 Feb 2023 | 415.80 | 414.00 | 420.00 | 401.33 | 744227 | -0.12% |
| 10 Feb 2023 | 416.30 | 422.10 | 422.10 | 415.00 | 272626 | -1.37% |
| 09 Feb 2023 | 422.10 | 421.23 | 425.50 | 413.70 | 784748 | -0.74% |
| 08 Feb 2023 | 425.23 | 427.53 | 435.00 | 417.50 | 1255152 | -4.32% |
| 07 Feb 2023 | 444.45 | 454.98 | 457.45 | 430.50 | 978167 | -2.13% |
| 06 Feb 2023 | 454.10 | 452.30 | 457.40 | 451.00 | 176768 | 0.90% |
| 03 Feb 2023 | 450.03 | 465.98 | 466.10 | 447.55 | 328323 | -2.97% |
| 02 Feb 2023 | 463.80 | 451.98 | 468.00 | 447.50 | 390945 | 1.99% |
| 01 Feb 2023 | 454.75 | 479.50 | 484.48 | 431.73 | 1302489 | -3.79% |
| 31 Jan 2023 | 472.68 | 458.50 | 477.45 | 458.00 | 406671 | 3.79% |
| 30 Jan 2023 | 455.43 | 462.78 | 473.90 | 451.75 | 536287 | -1.59% |
| 27 Jan 2023 | 462.78 | 462.50 | 474.83 | 431.33 | 593947 | 0.32% |
| 25 Jan 2023 | 461.30 | 464.00 | 464.78 | 456.83 | 155646 | -0.64% |
| 24 Jan 2023 | 464.28 | 463.03 | 467.25 | 462.30 | 116242 | -0.18% |
| 23 Jan 2023 | 465.10 | 469.85 | 470.05 | 463.40 | 141176 | -0.56% |
| 20 Jan 2023 | 467.70 | 462.50 | 473.23 | 460.03 | 413110 | 1.03% |
| 19 Jan 2023 | 462.95 | 465.00 | 465.00 | 458.28 | 209012 | -0.61% |
| 18 Jan 2023 | 465.78 | 469.50 | 469.50 | 463.70 | 172593 | -0.60% |
| 17 Jan 2023 | 468.60 | 464.05 | 469.50 | 461.58 | 276996 | 1.24% |
| 16 Jan 2023 | 462.88 | 464.48 | 468.30 | 461.50 | 267649 | 0.10% |
| 13 Jan 2023 | 462.40 | 472.18 | 477.20 | 460.05 | 533945 | -1.58% |
| 12 Jan 2023 | 469.83 | 465.50 | 472.85 | 462.53 | 369188 | 1.35% |
| 11 Jan 2023 | 463.55 | 463.50 | 474.40 | 461.25 | 964005 | 1.17% |
| 10 Jan 2023 | 458.20 | 469.98 | 471.65 | 456.50 | 284863 | -2.27% |
| 09 Jan 2023 | 468.83 | 470.50 | 478.50 | 465.00 | 424778 | 0.06% |
| 06 Jan 2023 | 468.55 | 469.98 | 477.28 | 465.03 | 437274 | -0.22% |
| 05 Jan 2023 | 469.60 | 471.00 | 481.93 | 465.00 | 470648 | -0.14% |
| 04 Jan 2023 | 470.25 | 472.50 | 474.33 | 462.93 | 350981 | -0.39% |
| 03 Jan 2023 | 472.08 | 472.50 | 476.50 | 470.50 | 246894 | -0.08% |
| 02 Jan 2023 | 472.45 | 471.00 | 476.50 | 466.38 | 431159 | 0.08% |
| 30 Dec 2022 | 472.05 | 471.20 | 479.90 | 469.05 | 730108 | 0.40% |
| 29 Dec 2022 | 470.18 | 457.50 | 471.95 | 452.00 | 1004279 | 2.10% |
| 28 Dec 2022 | 460.53 | 452.50 | 467.20 | 445.50 | 807777 | 1.98% |
| 27 Dec 2022 | 451.60 | 456.00 | 459.70 | 445.00 | 592866 | -0.53% |
| 26 Dec 2022 | 454.00 | 407.50 | 458.50 | 398.70 | 1835968 | 10.72% |
| 23 Dec 2022 | 410.03 | 420.58 | 430.00 | 400.10 | 1077879 | -2.02% |
| 22 Dec 2022 | 418.48 | 441.08 | 443.15 | 413.50 | 819384 | -4.65% |
| 21 Dec 2022 | 438.88 | 464.00 | 465.73 | 434.53 | 526679 | -5.01% |
| 20 Dec 2022 | 462.03 | 462.00 | 463.85 | 453.63 | 338262 | -0.35% |
| 19 Dec 2022 | 463.65 | 459.10 | 467.00 | 457.38 | 367946 | 0.99% |
| 16 Dec 2022 | 459.10 | 467.00 | 467.20 | 457.55 | 372960 | -2.31% |
| 15 Dec 2022 | 469.98 | 475.00 | 478.00 | 467.63 | 351680 | -1.04% |
| 14 Dec 2022 | 474.93 | 470.00 | 476.00 | 467.23 | 494469 | 1.35% |
| 13 Dec 2022 | 468.60 | 469.00 | 470.98 | 465.63 | 383769 | 0.40% |
| 12 Dec 2022 | 466.73 | 474.00 | 474.95 | 465.05 | 484552 | -1.12% |
| 09 Dec 2022 | 472.03 | 491.50 | 496.00 | 462.50 | 1210866 | -4.02% |
| 08 Dec 2022 | 491.80 | 482.00 | 494.10 | 480.00 | 838006 | 2.09% |
| 07 Dec 2022 | 481.73 | 480.00 | 488.70 | 476.53 | 554755 | 0.41% |
| 06 Dec 2022 | 479.75 | 479.85 | 484.75 | 478.05 | 365839 | -0.26% |
| 05 Dec 2022 | 481.00 | 485.00 | 486.05 | 480.15 | 322616 | -0.44% |
| 02 Dec 2022 | 483.15 | 482.50 | 494.68 | 479.33 | 1195931 | 0.19% |
| 01 Dec 2022 | 482.25 | 486.75 | 489.43 | 480.68 | 576039 | -0.46% |
| 30 Nov 2022 | 484.50 | 476.10 | 487.65 | 470.53 | 656457 | 2.13% |
| 29 Nov 2022 | 474.38 | 479.00 | 481.78 | 471.10 | 457663 | -0.76% |
| 28 Nov 2022 | 478.00 | 476.50 | 485.00 | 475.78 | 422952 | -0.20% |
| 25 Nov 2022 | 478.98 | 482.83 | 486.30 | 476.63 | 475859 | -0.80% |
| 24 Nov 2022 | 482.83 | 482.50 | 488.45 | 479.38 | 797898 | 0.11% |
| 23 Nov 2022 | 482.28 | 485.00 | 493.43 | 480.03 | 1649131 | -0.18% |
| 22 Nov 2022 | 483.15 | 468.45 | 485.00 | 464.10 | 1503301 | 3.46% |
| 21 Nov 2022 | 467.00 | 464.00 | 472.05 | 456.50 | 711844 | 0.69% |
| 18 Nov 2022 | 463.78 | 471.00 | 472.88 | 462.05 | 579342 | -1.46% |
| 17 Nov 2022 | 470.65 | 480.50 | 482.38 | 466.73 | 1269731 | -1.65% |
| 16 Nov 2022 | 478.53 | 463.50 | 484.90 | 462.00 | 2628405 | 4.23% |
| 15 Nov 2022 | 459.13 | 475.05 | 477.40 | 456.35 | 1035234 | -3.07% |
| 14 Nov 2022 | 473.68 | 490.05 | 499.00 | 463.75 | 1010056 | -2.73% |
| 11 Nov 2022 | 486.98 | 495.05 | 499.35 | 484.05 | 800341 | -1.19% |
| 10 Nov 2022 | 492.83 | 490.00 | 498.50 | 486.03 | 621379 | 0.60% |
| 09 Nov 2022 | 489.88 | 500.00 | 502.50 | 486.00 | 628453 | -1.59% |
| 07 Nov 2022 | 497.80 | 492.50 | 500.50 | 489.00 | 1200497 | 1.59% |
| 04 Nov 2022 | 490.03 | 490.00 | 493.50 | 484.65 | 866720 | 0.43% |
| 03 Nov 2022 | 487.93 | 472.55 | 494.50 | 472.55 | 1852765 | 2.58% |
| 02 Nov 2022 | 475.65 | 485.00 | 489.80 | 472.60 | 619456 | -1.76% |
| 01 Nov 2022 | 484.18 | 479.75 | 489.73 | 476.00 | 813130 | 1.06% |
| 31 Oct 2022 | 479.10 | 489.33 | 491.83 | 476.00 | 786398 | -1.60% |
| 28 Oct 2022 | 486.88 | 498.00 | 504.13 | 482.75 | 914184 | -1.80% |
| 27 Oct 2022 | 495.78 | 498.00 | 513.48 | 489.50 | 2080643 | -0.37% |
| 25 Oct 2022 | 497.60 | 482.50 | 504.35 | 473.00 | 2753823 | 3.33% |
| 24 Oct 2022 | 481.58 | 482.35 | 485.65 | 477.03 | 438839 | 0.75% |
| 21 Oct 2022 | 478.00 | 463.10 | 480.50 | 463.00 | 2551984 | 3.74% |
| 20 Oct 2022 | 460.78 | 455.00 | 474.43 | 453.10 | 2177036 | 0.60% |
| 19 Oct 2022 | 458.03 | 448.33 | 474.13 | 447.48 | 3224312 | 2.68% |
| 18 Oct 2022 | 446.08 | 445.10 | 452.50 | 440.08 | 1126438 | 1.40% |
| 17 Oct 2022 | 439.93 | 428.50 | 446.00 | 417.98 | 664741 | 2.56% |
| 14 Oct 2022 | 428.93 | 440.00 | 446.23 | 427.50 | 448856 | -0.77% |
| 13 Oct 2022 | 432.25 | 441.35 | 442.50 | 430.78 | 411073 | -2.01% |
| 12 Oct 2022 | 441.10 | 443.00 | 451.30 | 435.98 | 578519 | -1.28% |
| 11 Oct 2022 | 446.83 | 460.50 | 463.00 | 443.08 | 627680 | -2.72% |
| 10 Oct 2022 | 459.33 | 454.00 | 463.50 | 449.00 | 1002330 | 0.12% |
| 07 Oct 2022 | 458.80 | 463.45 | 467.48 | 455.00 | 588985 | -0.66% |
| 06 Oct 2022 | 461.83 | 456.68 | 469.15 | 455.53 | 1095627 | 2.04% |
| 04 Oct 2022 | 452.60 | 442.10 | 460.95 | 441.00 | 1682981 | 3.35% |
| 03 Oct 2022 | 437.95 | 434.00 | 443.58 | 431.03 | 822477 | 0.13% |
| 30 Sep 2022 | 437.38 | 433.50 | 439.40 | 425.30 | 978492 | 0.63% |
| 29 Sep 2022 | 434.63 | 417.70 | 438.50 | 417.70 | 1374704 | 5.39% |
| 28 Sep 2022 | 412.40 | 415.00 | 420.13 | 409.30 | 729745 | -2.37% |
| 27 Sep 2022 | 422.40 | 427.50 | 434.88 | 416.25 | 831352 | -0.66% |
| 26 Sep 2022 | 425.20 | 455.63 | 455.63 | 421.25 | 1297712 | -6.68% |
| 23 Sep 2022 | 455.63 | 466.00 | 467.50 | 452.00 | 808152 | -1.79% |
| 22 Sep 2022 | 463.95 | 460.00 | 475.45 | 457.75 | 1379466 | 0.74% |
| 21 Sep 2022 | 460.53 | 472.50 | 475.90 | 454.00 | 1337989 | -2.02% |
| 20 Sep 2022 | 470.03 | 470.18 | 482.15 | 466.08 | 1996244 | 0.87% |
| 19 Sep 2022 | 465.98 | 470.53 | 489.55 | 461.75 | 6120213 | 1.19% |
| 16 Sep 2022 | 460.48 | 435.30 | 488.00 | 434.55 | 13521928 | 5.94% |
| 15 Sep 2022 | 434.68 | 435.00 | 446.50 | 430.05 | 1600444 | 0.50% |
| 14 Sep 2022 | 432.50 | 422.50 | 438.80 | 420.05 | 2011015 | 1.38% |
| 13 Sep 2022 | 426.60 | 423.00 | 434.93 | 421.05 | 2413015 | 1.73% |
| 12 Sep 2022 | 419.33 | 407.55 | 421.48 | 406.30 | 2337491 | 3.40% |
| 09 Sep 2022 | 405.55 | 409.33 | 413.40 | 404.00 | 602901 | -0.41% |
| 08 Sep 2022 | 407.20 | 412.00 | 416.00 | 405.85 | 586839 | -0.66% |
| 07 Sep 2022 | 409.90 | 409.90 | 418.50 | 408.13 | 581441 | -0.12% |
| 06 Sep 2022 | 410.40 | 417.13 | 420.75 | 409.28 | 505377 | -1.15% |
| 05 Sep 2022 | 415.18 | 419.20 | 422.00 | 411.75 | 547595 | -0.55% |
| 02 Sep 2022 | 417.48 | 418.50 | 427.00 | 412.75 | 1776407 | 0.49% |
| 01 Sep 2022 | 415.45 | 409.45 | 421.03 | 408.50 | 1615495 | 1.60% |
| 30 Aug 2022 | 408.90 | 409.00 | 414.45 | 407.25 | 684737 | 0.84% |
| 29 Aug 2022 | 405.50 | 395.00 | 419.98 | 395.00 | 1431170 | -1.86% |
| 26 Aug 2022 | 413.20 | 403.45 | 418.00 | 403.45 | 1359032 | 2.79% |
| 25 Aug 2022 | 402.00 | 405.00 | 410.50 | 400.85 | 512156 | -0.18% |
| 24 Aug 2022 | 402.73 | 407.00 | 410.05 | 401.55 | 467775 | -0.71% |
| 23 Aug 2022 | 405.60 | 396.50 | 413.00 | 392.88 | 976572 | 1.62% |
| 22 Aug 2022 | 399.15 | 415.00 | 415.00 | 397.00 | 689821 | -4.30% |
| 19 Aug 2022 | 417.10 | 424.00 | 427.63 | 414.35 | 676634 | -1.22% |
| 18 Aug 2022 | 422.25 | 426.25 | 431.45 | 420.28 | 717825 | -0.95% |
| 17 Aug 2022 | 426.30 | 428.25 | 433.50 | 422.13 | 882605 | 0.05% |
| 16 Aug 2022 | 426.10 | 414.50 | 427.50 | 411.05 | 1335835 | 3.72% |
| 12 Aug 2022 | 410.83 | 443.00 | 446.50 | 405.00 | 3209107 | -7.07% |
| 11 Aug 2022 | 442.10 | 425.00 | 448.95 | 423.75 | 2961092 | 4.32% |
| 10 Aug 2022 | 423.78 | 433.03 | 436.90 | 418.90 | 1619293 | -1.88% |
| 08 Aug 2022 | 431.88 | 410.10 | 438.95 | 410.10 | 3091001 | 4.66% |
| 05 Aug 2022 | 412.65 | 420.90 | 421.35 | 409.55 | 559267 | -1.82% |
| 04 Aug 2022 | 420.28 | 427.90 | 427.90 | 406.30 | 1005624 | -1.28% |
| 03 Aug 2022 | 425.75 | 424.25 | 431.00 | 417.70 | 1334424 | 0.98% |
| 02 Aug 2022 | 421.60 | 408.00 | 431.20 | 406.93 | 2284218 | 2.68% |
| 01 Aug 2022 | 410.60 | 406.50 | 417.10 | 402.08 | 1119666 | 1.16% |
| 29 Jul 2022 | 405.88 | 393.00 | 409.70 | 390.00 | 2151154 | 3.78% |
| 28 Jul 2022 | 391.08 | 367.50 | 394.35 | 365.00 | 2936042 | 7.01% |
| 27 Jul 2022 | 365.45 | 355.00 | 368.00 | 355.00 | 1306150 | 4.27% |
| 26 Jul 2022 | 350.50 | 359.00 | 360.00 | 349.00 | 271583 | -2.58% |
| 25 Jul 2022 | 359.78 | 359.50 | 363.50 | 355.75 | 449305 | -0.26% |
| 22 Jul 2022 | 360.73 | 367.00 | 368.88 | 359.30 | 462700 | -1.68% |
| 21 Jul 2022 | 366.88 | 361.50 | 369.40 | 350.00 | 825768 | 1.83% |
| 20 Jul 2022 | 360.30 | 361.90 | 366.98 | 355.70 | 477572 | 0.23% |
| 19 Jul 2022 | 359.48 | 355.70 | 365.80 | 353.50 | 724041 | 1.05% |
| 18 Jul 2022 | 355.73 | 351.23 | 361.90 | 347.70 | 992373 | 2.75% |
| 15 Jul 2022 | 346.20 | 348.00 | 348.40 | 339.43 | 283835 | -0.20% |
| 14 Jul 2022 | 346.90 | 345.00 | 348.48 | 341.03 | 613004 | 0.67% |
| 13 Jul 2022 | 344.58 | 349.80 | 351.75 | 343.00 | 256738 | -1.00% |
| 12 Jul 2022 | 348.05 | 352.00 | 354.50 | 346.83 | 414574 | -1.30% |
| 11 Jul 2022 | 352.63 | 354.95 | 360.35 | 351.23 | 591322 | -1.35% |
| 08 Jul 2022 | 357.45 | 348.43 | 362.33 | 347.43 | 2218583 | 3.14% |
| 07 Jul 2022 | 346.58 | 351.60 | 354.50 | 344.00 | 490595 | -0.62% |
| 06 Jul 2022 | 348.75 | 335.00 | 352.80 | 332.53 | 645503 | 3.96% |
| 05 Jul 2022 | 335.45 | 340.70 | 343.98 | 333.13 | 386802 | -0.84% |
| 04 Jul 2022 | 338.28 | 330.50 | 342.25 | 330.30 | 569803 | 1.40% |
| 01 Jul 2022 | 333.60 | 338.50 | 339.98 | 330.03 | 693286 | -2.06% |
| 30 Jun 2022 | 340.63 | 349.50 | 355.85 | 338.80 | 559452 | -2.71% |
| 29 Jun 2022 | 350.13 | 355.00 | 355.08 | 346.50 | 699396 | -2.58% |
| 28 Jun 2022 | 359.40 | 363.40 | 364.40 | 358.00 | 425833 | -1.13% |
| 27 Jun 2022 | 363.50 | 368.50 | 370.75 | 361.15 | 637800 | -0.15% |
| 24 Jun 2022 | 364.03 | 369.50 | 371.80 | 358.00 | 591323 | -0.54% |
| 23 Jun 2022 | 366.00 | 366.50 | 371.48 | 360.63 | 763528 | 0.40% |
| 22 Jun 2022 | 364.53 | 367.50 | 378.90 | 361.00 | 1421641 | -1.92% |
| 21 Jun 2022 | 371.65 | 362.35 | 374.00 | 358.65 | 1847164 | 3.62% |
| 20 Jun 2022 | 358.65 | 406.95 | 413.43 | 323.80 | 5124438 | -11.39% |
| 17 Jun 2022 | 404.75 | 407.00 | 409.00 | 393.00 | 2212072 | 2.91% |
| 16 Jun 2022 | 393.30 | 412.00 | 426.68 | 390.05 | 4335674 | -2.61% |
| 15 Jun 2022 | 403.83 | 395.85 | 407.00 | 391.60 | 870581 | 3.19% |
| 14 Jun 2022 | 391.33 | 393.50 | 405.85 | 388.43 | 1131457 | -1.66% |
| 13 Jun 2022 | 397.95 | 397.50 | 407.00 | 390.00 | 1064688 | -3.32% |
| 10 Jun 2022 | 411.63 | 403.53 | 416.00 | 399.95 | 1409374 | 0.66% |
| 09 Jun 2022 | 408.93 | 399.95 | 412.50 | 394.03 | 804788 | 1.54% |
| 08 Jun 2022 | 402.73 | 412.68 | 413.88 | 397.50 | 1089737 | -1.44% |
| 07 Jun 2022 | 408.63 | 401.00 | 412.50 | 400.53 | 2110737 | 3.73% |
| 06 Jun 2022 | 393.93 | 397.45 | 397.45 | 378.33 | 1005738 | -0.99% |
| 03 Jun 2022 | 397.85 | 417.00 | 419.00 | 395.25 | 1391815 | -3.57% |
| 02 Jun 2022 | 412.60 | 406.95 | 416.25 | 406.00 | 1599935 | 1.46% |
| 01 Jun 2022 | 406.65 | 404.00 | 422.35 | 402.50 | 5947692 | 3.78% |
| 31 May 2022 | 391.83 | 373.95 | 396.95 | 365.93 | 4049960 | 4.98% |
| 30 May 2022 | 373.25 | 374.45 | 378.73 | 370.23 | 723178 | 0.59% |
| 27 May 2022 | 371.05 | 379.33 | 383.50 | 366.93 | 1441941 | 0.11% |
| 26 May 2022 | 370.65 | 357.23 | 374.90 | 342.35 | 1254257 | 4.78% |
| 25 May 2022 | 353.75 | 368.00 | 377.75 | 350.63 | 1154064 | -3.33% |
| 24 May 2022 | 365.95 | 388.00 | 391.30 | 363.03 | 1085770 | -5.30% |
| 23 May 2022 | 386.43 | 383.45 | 406.40 | 376.28 | 3136418 | 1.55% |
| 20 May 2022 | 380.55 | 373.00 | 388.50 | 365.53 | 3079361 | 5.57% |
| 19 May 2022 | 360.48 | 347.00 | 365.23 | 340.38 | 963783 | 0.89% |
| 18 May 2022 | 357.30 | 359.20 | 366.30 | 347.55 | 1175437 | 0.31% |
| 17 May 2022 | 356.18 | 347.85 | 364.43 | 346.58 | 1917006 | 3.39% |
| 16 May 2022 | 344.50 | 338.75 | 349.10 | 328.30 | 1280581 | 3.58% |
| 13 May 2022 | 332.58 | 325.45 | 351.65 | 325.45 | 2329671 | 3.99% |
| 12 May 2022 | 319.83 | 320.00 | 332.50 | 312.38 | 1337675 | -1.15% |
| 11 May 2022 | 323.55 | 321.60 | 326.95 | 304.23 | 1561067 | 1.41% |
| 10 May 2022 | 319.05 | 329.50 | 341.15 | 316.30 | 765249 | -3.06% |
| 09 May 2022 | 329.13 | 344.00 | 344.00 | 327.23 | 756383 | -4.83% |
| 06 May 2022 | 345.83 | 349.00 | 357.35 | 344.25 | 1041284 | -4.14% |
| 05 May 2022 | 360.75 | 345.00 | 364.88 | 340.28 | 2334586 | 5.38% |
| 04 May 2022 | 342.33 | 360.45 | 367.48 | 339.08 | 1158864 | -4.22% |
| 02 May 2022 | 357.40 | 371.00 | 371.15 | 354.03 | 1134964 | -4.46% |
| 29 Apr 2022 | 374.10 | 374.50 | 393.50 | 371.03 | 1859019 | 0.99% |
| 28 Apr 2022 | 370.45 | 383.50 | 387.50 | 365.05 | 1000499 | -2.53% |
| 27 Apr 2022 | 380.08 | 387.50 | 390.38 | 373.08 | 1057342 | -2.18% |
| 26 Apr 2022 | 388.55 | 392.00 | 401.85 | 383.63 | 1488662 | 1.38% |
| 25 Apr 2022 | 383.25 | 395.00 | 399.40 | 380.28 | 1196850 | -4.09% |
| 22 Apr 2022 | 399.60 | 385.00 | 422.40 | 381.80 | 5652102 | 4.20% |
| 21 Apr 2022 | 383.50 | 394.85 | 400.78 | 380.10 | 2276885 | -1.72% |
| 20 Apr 2022 | 390.20 | 420.00 | 433.80 | 382.63 | 3395329 | -5.74% |
| 19 Apr 2022 | 413.95 | 433.98 | 452.45 | 405.05 | 5602920 | -3.20% |
| 18 Apr 2022 | 427.65 | 365.00 | 442.00 | 360.00 | 9601131 | 16.10% |
| 13 Apr 2022 | 368.35 | 382.75 | 387.00 | 366.23 | 1181890 | -3.24% |
| 12 Apr 2022 | 380.70 | 382.50 | 391.83 | 370.68 | 2894012 | -0.06% |
| 11 Apr 2022 | 380.93 | 359.50 | 388.43 | 355.50 | 7334217 | 6.38% |
| 08 Apr 2022 | 358.08 | 314.00 | 369.73 | 313.50 | 13304665 | 15.35% |
| 07 Apr 2022 | 310.43 | 287.90 | 314.35 | 287.50 | 4904990 | 8.78% |
| 06 Apr 2022 | 285.38 | 283.90 | 294.23 | 280.85 | 688244 | 0.47% |
| 05 Apr 2022 | 284.05 | 293.00 | 293.85 | 283.00 | 574281 | -2.17% |
| 04 Apr 2022 | 290.35 | 287.60 | 298.80 | 287.50 | 1022653 | 2.13% |
| 01 Apr 2022 | 284.30 | 274.20 | 289.00 | 272.50 | 961883 | 3.51% |
| 31 Mar 2022 | 274.65 | 275.40 | 279.10 | 269.00 | 810813 | 0.05% |
| 30 Mar 2022 | 274.50 | 283.70 | 284.95 | 273.00 | 280357 | -2.38% |
| 29 Mar 2022 | 281.20 | 275.00 | 287.48 | 273.00 | 700060 | 2.84% |
| 28 Mar 2022 | 273.43 | 280.00 | 281.45 | 272.25 | 263951 | -2.01% |
| 25 Mar 2022 | 279.03 | 283.50 | 284.10 | 277.53 | 290138 | -0.85% |
| 24 Mar 2022 | 281.43 | 285.00 | 287.30 | 279.00 | 531977 | -1.18% |
| 23 Mar 2022 | 284.80 | 290.80 | 299.00 | 284.00 | 809154 | -1.00% |
| 22 Mar 2022 | 287.68 | 287.30 | 293.75 | 285.05 | 691087 | 0.56% |
| 21 Mar 2022 | 286.08 | 300.48 | 303.30 | 283.03 | 1433075 | -4.56% |
| 17 Mar 2022 | 299.75 | 281.10 | 306.00 | 280.03 | 3114013 | 8.00% |
| 16 Mar 2022 | 277.55 | 263.00 | 286.38 | 259.00 | 4001659 | 6.24% |
| 15 Mar 2022 | 261.25 | 252.95 | 266.95 | 248.25 | 1222640 | 4.10% |
| 14 Mar 2022 | 250.95 | 249.95 | 257.50 | 249.58 | 948089 | 1.90% |
| 11 Mar 2022 | 246.28 | 239.00 | 247.50 | 236.73 | 701920 | 3.61% |
| 10 Mar 2022 | 237.70 | 237.50 | 240.48 | 232.18 | 418131 | 3.12% |
| 09 Mar 2022 | 230.50 | 229.40 | 236.25 | 227.65 | 779963 | 2.38% |
| 08 Mar 2022 | 225.15 | 224.25 | 233.48 | 224.00 | 530895 | 1.35% |
| 07 Mar 2022 | 222.15 | 224.90 | 228.03 | 219.33 | 736732 | -2.72% |
| 04 Mar 2022 | 228.35 | 229.98 | 235.00 | 227.50 | 261062 | -1.18% |
| 03 Mar 2022 | 231.08 | 234.30 | 237.50 | 230.50 | 247639 | -0.33% |
| 02 Mar 2022 | 231.85 | 229.48 | 239.50 | 227.30 | 1207322 | 3.47% |
| 28 Feb 2022 | 224.08 | 210.50 | 226.85 | 205.10 | 678357 | 3.77% |
| 25 Feb 2022 | 215.93 | 210.20 | 218.40 | 210.03 | 357740 | 5.09% |
| 24 Feb 2022 | 205.48 | 211.10 | 215.53 | 203.25 | 393634 | -5.94% |
| 23 Feb 2022 | 218.45 | 221.75 | 223.43 | 217.50 | 229435 | -1.69% |
| 22 Feb 2022 | 222.20 | 217.50 | 228.85 | 217.50 | 326244 | -3.33% |
| 21 Feb 2022 | 229.85 | 234.00 | 236.00 | 227.55 | 330813 | -2.75% |
| 18 Feb 2022 | 236.35 | 237.65 | 242.00 | 235.25 | 355953 | -0.55% |
| 17 Feb 2022 | 237.65 | 232.70 | 240.05 | 230.05 | 592563 | 3.03% |
| 16 Feb 2022 | 230.65 | 235.15 | 239.03 | 228.50 | 368935 | -1.09% |
| 15 Feb 2022 | 233.20 | 233.90 | 237.95 | 228.05 | 728138 | 0.56% |
| 14 Feb 2022 | 231.90 | 221.00 | 239.50 | 218.00 | 2293476 | 2.57% |
| 11 Feb 2022 | 226.08 | 230.00 | 231.35 | 225.05 | 157862 | -2.56% |
| 10 Feb 2022 | 232.03 | 238.10 | 238.10 | 230.50 | 239475 | -2.06% |
| 09 Feb 2022 | 236.90 | 237.20 | 240.98 | 235.75 | 289658 | 0.25% |
| 08 Feb 2022 | 236.30 | 246.35 | 247.50 | 233.08 | 225522 | -3.60% |
| 07 Feb 2022 | 245.13 | 248.00 | 250.98 | 238.75 | 407628 | -0.77% |
| 04 Feb 2022 | 247.03 | 252.55 | 252.65 | 244.68 | 682438 | -1.84% |
| 03 Feb 2022 | 251.65 | 258.45 | 268.15 | 249.00 | 3463965 | 3.26% |
| 02 Feb 2022 | 243.70 | 247.45 | 249.98 | 242.53 | 281304 | -0.87% |
| 01 Feb 2022 | 245.83 | 251.95 | 255.85 | 244.43 | 822598 | -1.25% |
| 31 Jan 2022 | 248.95 | 248.13 | 255.88 | 246.60 | 806485 | 2.31% |
| 28 Jan 2022 | 243.33 | 247.50 | 249.00 | 238.13 | 720079 | -0.39% |
| 27 Jan 2022 | 244.28 | 229.40 | 249.50 | 227.58 | 1741926 | 4.99% |
| 25 Jan 2022 | 232.68 | 220.00 | 239.28 | 218.50 | 1021929 | 4.16% |
| 24 Jan 2022 | 223.38 | 227.50 | 236.00 | 220.50 | 857732 | -2.69% |
| 21 Jan 2022 | 229.55 | 229.50 | 233.13 | 224.90 | 477241 | -0.45% |
| 20 Jan 2022 | 230.58 | 218.00 | 236.70 | 217.83 | 2140680 | 5.89% |
| 19 Jan 2022 | 217.75 | 211.55 | 221.13 | 210.08 | 230734 | 2.14% |
| 18 Jan 2022 | 213.18 | 222.18 | 222.53 | 210.28 | 196471 | -3.56% |
| 17 Jan 2022 | 221.05 | 222.00 | 228.50 | 219.00 | 862231 | 0.99% |
| 14 Jan 2022 | 218.88 | 205.98 | 222.43 | 205.35 | 568771 | 6.26% |
| 13 Jan 2022 | 205.98 | 208.50 | 208.50 | 204.50 | 68778 | -1.07% |
| 12 Jan 2022 | 208.20 | 206.00 | 208.90 | 204.53 | 164907 | 1.67% |
| 11 Jan 2022 | 204.78 | 201.40 | 211.73 | 200.23 | 602344 | 2.49% |
| 10 Jan 2022 | 199.80 | 200.88 | 203.85 | 199.10 | 176018 | 0.59% |
| 07 Jan 2022 | 198.63 | 196.95 | 202.70 | 196.95 | 167405 | 1.27% |
| 06 Jan 2022 | 196.13 | 193.50 | 197.83 | 192.83 | 78677 | 0.79% |
| 05 Jan 2022 | 194.60 | 197.00 | 199.00 | 193.53 | 104987 | -1.22% |
| 04 Jan 2022 | 197.00 | 196.20 | 200.45 | 195.90 | 104349 | 0.65% |
| 03 Jan 2022 | 195.73 | 194.00 | 197.73 | 193.98 | 116181 | 0.49% |
| 31 Dec 2021 | 194.78 | 196.98 | 199.50 | 193.50 | 73954 | -0.89% |
| 30 Dec 2021 | 196.53 | 200.85 | 202.23 | 195.63 | 142391 | -1.48% |
| 29 Dec 2021 | 199.48 | 192.75 | 201.25 | 192.08 | 248748 | 3.85% |
| 28 Dec 2021 | 192.08 | 192.00 | 194.95 | 191.08 | 67528 | 0.44% |
| 27 Dec 2021 | 191.23 | 190.78 | 192.45 | 188.60 | 40065 | 0.24% |
| 24 Dec 2021 | 190.78 | 193.75 | 194.40 | 190.40 | 64020 | -1.17% |
| 23 Dec 2021 | 193.03 | 193.00 | 196.50 | 192.03 | 127140 | 0.41% |
| 22 Dec 2021 | 192.25 | 192.40 | 194.85 | 191.20 | 67448 | 0.25% |
| 21 Dec 2021 | 191.78 | 193.30 | 198.43 | 190.50 | 83810 | -0.29% |
| 20 Dec 2021 | 192.33 | 196.05 | 196.83 | 189.18 | 197502 | -2.64% |
| 17 Dec 2021 | 197.55 | 201.10 | 201.95 | 196.35 | 281866 | -1.76% |
| 16 Dec 2021 | 201.08 | 197.50 | 201.75 | 197.05 | 183895 | 2.26% |
| 15 Dec 2021 | 196.63 | 200.15 | 201.83 | 195.28 | 117246 | -1.63% |
| 14 Dec 2021 | 199.88 | 200.35 | 202.28 | 198.30 | 55781 | -0.51% |
| 13 Dec 2021 | 200.90 | 201.63 | 204.38 | 200.25 | 76568 | -0.30% |
| 10 Dec 2021 | 201.50 | 201.40 | 204.15 | 200.35 | 99047 | 0.22% |
| 09 Dec 2021 | 201.05 | 200.65 | 205.23 | 200.18 | 132903 | -0.37% |
| 08 Dec 2021 | 201.80 | 204.23 | 205.73 | 201.05 | 80482 | -0.07% |
| 07 Dec 2021 | 201.95 | 204.65 | 207.43 | 200.58 | 89956 | -0.83% |
| 06 Dec 2021 | 203.63 | 207.93 | 209.18 | 201.78 | 129224 | -1.83% |
| 03 Dec 2021 | 207.43 | 213.50 | 219.50 | 205.25 | 490223 | -1.92% |
| 02 Dec 2021 | 211.48 | 206.50 | 215.00 | 204.00 | 311737 | 2.64% |
| 01 Dec 2021 | 206.05 | 207.10 | 209.25 | 205.00 | 92015 | -0.57% |
| 30 Nov 2021 | 207.23 | 204.00 | 210.28 | 203.30 | 303119 | 0.48% |
| 29 Nov 2021 | 206.25 | 192.83 | 217.48 | 185.00 | 1509401 | 6.46% |
| 26 Nov 2021 | 193.73 | 202.38 | 203.00 | 192.55 | 106882 | -4.38% |
| 25 Nov 2021 | 202.60 | 203.45 | 204.15 | 201.93 | 59792 | 0.02% |
| 24 Nov 2021 | 202.55 | 201.48 | 204.13 | 199.33 | 105566 | 2.66% |
| 23 Nov 2021 | 197.30 | 194.50 | 199.90 | 193.78 | 166722 | 1.36% |
| 22 Nov 2021 | 194.65 | 206.95 | 208.43 | 191.50 | 228644 | -5.51% |
| 18 Nov 2021 | 206.00 | 214.98 | 214.98 | 205.40 | 160452 | -3.48% |
| 17 Nov 2021 | 213.43 | 209.75 | 220.50 | 207.53 | 479269 | 2.40% |
| 16 Nov 2021 | 208.43 | 210.25 | 212.00 | 207.53 | 112987 | -0.87% |
| 15 Nov 2021 | 210.25 | 212.50 | 213.50 | 205.00 | 182208 | -1.07% |
| 12 Nov 2021 | 212.53 | 220.00 | 222.65 | 210.83 | 313670 | -3.01% |
| 11 Nov 2021 | 219.13 | 210.95 | 225.50 | 210.18 | 1282056 | 3.98% |
| 10 Nov 2021 | 210.75 | 214.25 | 215.00 | 209.63 | 87912 | -2.00% |
| 09 Nov 2021 | 215.05 | 215.00 | 218.10 | 213.50 | 204886 | 0.17% |
| 08 Nov 2021 | 214.68 | 215.00 | 215.30 | 211.50 | 121808 | 0.28% |
| 04 Nov 2021 | 214.08 | 215.00 | 217.98 | 212.50 | 83314 | 1.04% |
| 03 Nov 2021 | 211.88 | 207.80 | 220.00 | 207.13 | 441538 | 2.29% |
| 02 Nov 2021 | 207.13 | 207.48 | 212.33 | 204.75 | 112672 | -0.13% |
| 01 Nov 2021 | 207.40 | 202.73 | 209.03 | 200.90 | 162703 | 2.30% |
| 29 Oct 2021 | 202.73 | 206.85 | 207.50 | 200.08 | 212770 | -2.71% |
| 28 Oct 2021 | 208.38 | 209.00 | 211.93 | 206.50 | 136072 | -1.74% |
| 27 Oct 2021 | 212.08 | 210.98 | 215.98 | 209.00 | 243226 | 0.82% |
| 26 Oct 2021 | 210.35 | 212.75 | 217.50 | 209.10 | 171582 | -1.95% |
| 25 Oct 2021 | 214.53 | 215.35 | 217.50 | 206.50 | 354695 | -0.35% |
| 22 Oct 2021 | 215.28 | 224.00 | 224.48 | 212.88 | 523823 | -3.05% |
| 21 Oct 2021 | 222.05 | 210.00 | 224.98 | 209.00 | 707074 | 5.12% |
| 20 Oct 2021 | 211.23 | 215.00 | 217.28 | 207.03 | 695497 | -1.47% |
| 19 Oct 2021 | 214.38 | 208.45 | 227.50 | 208.45 | 3407373 | 3.78% |
| 18 Oct 2021 | 206.58 | 197.50 | 207.23 | 196.58 | 1000001 | 5.68% |
| 14 Oct 2021 | 195.48 | 195.00 | 196.50 | 193.00 | 469496 | 3.21% |
| 13 Oct 2021 | 189.40 | 191.50 | 193.60 | 189.00 | 195585 | -0.65% |
| 12 Oct 2021 | 190.63 | 187.15 | 191.88 | 186.00 | 408554 | 1.30% |
| 11 Oct 2021 | 188.18 | 185.90 | 189.95 | 185.90 | 395834 | 1.24% |
| 08 Oct 2021 | 185.88 | 186.40 | 187.25 | 185.50 | 226479 | 0.72% |
| 07 Oct 2021 | 184.55 | 189.25 | 189.90 | 184.08 | 489732 | -1.89% |
| 06 Oct 2021 | 188.10 | 189.35 | 191.45 | 187.53 | 141447 | -0.16% |
| 05 Oct 2021 | 188.40 | 188.85 | 192.68 | 188.00 | 447969 | -0.29% |
| 04 Oct 2021 | 188.95 | 189.00 | 193.95 | 188.33 | 178101 | 0.05% |
| 01 Oct 2021 | 188.85 | 191.00 | 193.00 | 188.00 | 133223 | -1.37% |
| 30 Sep 2021 | 191.48 | 192.90 | 196.23 | 190.85 | 341399 | 1.10% |
| 29 Sep 2021 | 189.40 | 188.95 | 191.15 | 188.10 | 134088 | -0.25% |
| 28 Sep 2021 | 189.88 | 191.50 | 192.90 | 189.00 | 144095 | -0.27% |
| 27 Sep 2021 | 190.40 | 193.68 | 195.00 | 190.15 | 155410 | -1.01% |
| 24 Sep 2021 | 192.35 | 194.83 | 196.68 | 191.00 | 228186 | -1.27% |
| 23 Sep 2021 | 194.83 | 192.40 | 196.93 | 192.40 | 203026 | 1.87% |
| 22 Sep 2021 | 191.25 | 191.45 | 193.73 | 189.40 | 159667 | 0.71% |
| 21 Sep 2021 | 189.90 | 193.50 | 195.08 | 189.00 | 138767 | -1.82% |
| 20 Sep 2021 | 193.43 | 199.00 | 200.50 | 192.65 | 117039 | -3.65% |
| 17 Sep 2021 | 200.75 | 203.50 | 205.48 | 199.25 | 248124 | -0.47% |
| 16 Sep 2021 | 201.70 | 202.33 | 206.45 | 199.98 | 540100 | 0.53% |
| 15 Sep 2021 | 200.63 | 199.00 | 203.73 | 198.50 | 509922 | 1.84% |
| 14 Sep 2021 | 197.00 | 195.00 | 198.35 | 195.00 | 447682 | 1.95% |
| 13 Sep 2021 | 193.23 | 197.50 | 197.50 | 192.65 | 182448 | -2.25% |
| 09 Sep 2021 | 197.68 | 197.63 | 200.00 | 195.80 | 134946 | -0.10% |
| 08 Sep 2021 | 197.88 | 198.90 | 200.00 | 197.00 | 87098 | -0.01% |
| 07 Sep 2021 | 197.90 | 199.00 | 199.10 | 194.90 | 117492 | -0.35% |
| 06 Sep 2021 | 198.60 | 198.25 | 201.50 | 197.65 | 135812 | 0.48% |
| 03 Sep 2021 | 197.65 | 198.58 | 199.95 | 196.33 | 120629 | -0.13% |
| 02 Sep 2021 | 197.90 | 194.95 | 200.73 | 193.83 | 255457 | 2.51% |
| 01 Sep 2021 | 193.05 | 196.53 | 196.83 | 192.50 | 80129 | -1.78% |
| 31 Aug 2021 | 196.55 | 196.25 | 198.18 | 195.05 | 211260 | 0.52% |
| 30 Aug 2021 | 195.53 | 192.45 | 197.00 | 191.98 | 377669 | 2.36% |
| 27 Aug 2021 | 191.03 | 196.00 | 198.00 | 190.13 | 769133 | -2.59% |
| 26 Aug 2021 | 196.10 | 194.73 | 202.15 | 193.05 | 1226257 | 2.04% |
| 25 Aug 2021 | 192.18 | 189.75 | 198.95 | 189.75 | 627531 | 1.79% |
| 24 Aug 2021 | 188.80 | 187.55 | 189.60 | 186.63 | 79723 | 1.56% |
| 23 Aug 2021 | 185.90 | 188.00 | 189.95 | 184.00 | 72248 | -0.92% |
| 20 Aug 2021 | 187.63 | 190.05 | 196.18 | 187.05 | 220723 | -3.37% |
| 18 Aug 2021 | 194.18 | 193.00 | 195.95 | 187.50 | 726160 | 4.69% |
| 17 Aug 2021 | 185.48 | 188.68 | 189.45 | 183.80 | 84110 | -1.98% |
| 16 Aug 2021 | 189.23 | 189.98 | 191.50 | 187.13 | 142303 | -1.69% |
| 13 Aug 2021 | 192.48 | 194.28 | 198.90 | 185.60 | 783286 | 0.17% |
| 12 Aug 2021 | 192.15 | 188.03 | 193.33 | 187.55 | 103728 | 2.46% |
| 11 Aug 2021 | 187.53 | 191.50 | 192.60 | 183.50 | 142018 | -2.10% |
| 10 Aug 2021 | 191.55 | 196.95 | 198.83 | 187.35 | 189938 | -2.19% |
| 09 Aug 2021 | 195.83 | 200.20 | 201.60 | 195.03 | 107068 | -1.67% |
| 06 Aug 2021 | 199.15 | 199.48 | 204.48 | 198.00 | 231022 | -0.12% |
| 05 Aug 2021 | 199.38 | 208.00 | 208.00 | 197.53 | 188099 | -3.70% |
| 04 Aug 2021 | 207.03 | 207.75 | 210.90 | 205.70 | 331159 | 0.52% |
| 03 Aug 2021 | 205.95 | 208.03 | 209.68 | 205.00 | 215372 | -1.00% |
| 02 Aug 2021 | 208.03 | 210.40 | 214.60 | 204.00 | 618158 | -0.95% |
| 30 Jul 2021 | 210.03 | 204.98 | 213.30 | 204.03 | 1038946 | 3.77% |
| 29 Jul 2021 | 202.40 | 199.00 | 203.50 | 199.00 | 363328 | 1.63% |
| 28 Jul 2021 | 199.15 | 200.05 | 202.45 | 197.00 | 276362 | -1.30% |
| 27 Jul 2021 | 201.78 | 201.70 | 203.63 | 198.53 | 392426 | 0.27% |
| 26 Jul 2021 | 201.23 | 195.25 | 204.48 | 195.00 | 590051 | 1.95% |
| 23 Jul 2021 | 197.38 | 203.50 | 204.33 | 196.00 | 348013 | -2.86% |
| 22 Jul 2021 | 203.20 | 194.00 | 204.10 | 192.03 | 2043304 | 5.75% |
| 20 Jul 2021 | 192.15 | 189.75 | 194.50 | 184.15 | 523239 | 1.18% |
| 19 Jul 2021 | 189.90 | 186.50 | 191.55 | 186.10 | 217377 | 1.48% |
| 16 Jul 2021 | 187.13 | 190.00 | 190.35 | 186.63 | 97572 | -1.30% |
| 15 Jul 2021 | 189.60 | 189.55 | 191.75 | 188.30 | 204657 | 0.01% |
| 14 Jul 2021 | 189.58 | 189.15 | 192.28 | 187.75 | 283838 | 0.80% |
| 13 Jul 2021 | 188.08 | 193.50 | 193.50 | 186.68 | 220880 | -1.91% |
| 12 Jul 2021 | 191.75 | 193.63 | 193.63 | 190.18 | 399338 | 0.47% |
| 09 Jul 2021 | 190.85 | 192.50 | 199.50 | 189.05 | 3595964 | 2.51% |
| 08 Jul 2021 | 186.18 | 186.30 | 188.30 | 183.25 | 205575 | -0.72% |
| 07 Jul 2021 | 187.53 | 186.50 | 188.40 | 184.95 | 213387 | 0.39% |
| 06 Jul 2021 | 186.80 | 184.45 | 192.80 | 183.18 | 1566840 | 1.23% |
| 05 Jul 2021 | 184.53 | 186.63 | 187.00 | 184.03 | 288854 | -0.32% |
| 02 Jul 2021 | 185.13 | 181.05 | 187.00 | 181.05 | 666519 | 2.43% |
| 01 Jul 2021 | 180.73 | 181.48 | 184.75 | 179.63 | 670409 | 0.98% |
| 30 Jun 2021 | 178.98 | 180.00 | 180.75 | 178.43 | 95177 | -0.47% |
| 29 Jun 2021 | 179.83 | 181.65 | 181.75 | 179.00 | 185946 | -0.43% |
| 28 Jun 2021 | 180.60 | 178.55 | 181.00 | 177.13 | 138379 | 1.95% |
| 25 Jun 2021 | 177.15 | 178.50 | 178.68 | 176.50 | 143264 | -0.51% |
| 24 Jun 2021 | 178.05 | 179.38 | 179.38 | 176.53 | 284153 | -0.02% |
| 23 Jun 2021 | 178.08 | 175.10 | 181.40 | 172.68 | 658948 | 1.92% |
| 22 Jun 2021 | 174.73 | 175.00 | 177.08 | 173.58 | 182967 | -0.71% |
| 21 Jun 2021 | 175.98 | 178.35 | 180.98 | 172.63 | 953196 | -1.33% |
| 18 Jun 2021 | 178.35 | 183.00 | 184.45 | 175.05 | 182699 | -1.74% |
| 17 Jun 2021 | 181.50 | 179.95 | 185.25 | 179.88 | 501593 | 0.98% |
| 16 Jun 2021 | 179.73 | 180.08 | 181.98 | 179.28 | 128966 | -0.19% |
| 15 Jun 2021 | 180.08 | 180.95 | 182.05 | 179.53 | 96453 | 0.14% |
| 14 Jun 2021 | 179.83 | 181.50 | 182.50 | 178.50 | 141830 | -0.33% |
| 11 Jun 2021 | 180.43 | 182.50 | 184.70 | 180.15 | 165202 | -0.96% |
| 10 Jun 2021 | 182.18 | 183.08 | 185.25 | 181.35 | 133054 | -0.39% |
| 09 Jun 2021 | 182.90 | 183.45 | 186.45 | 181.90 | 345378 | 0.20% |
| 08 Jun 2021 | 182.53 | 185.70 | 185.70 | 182.08 | 265845 | -1.11% |
| 07 Jun 2021 | 184.58 | 187.10 | 187.35 | 183.40 | 325674 | 1.08% |
| 04 Jun 2021 | 182.60 | 184.43 | 186.50 | 181.85 | 153119 | -0.81% |
| 03 Jun 2021 | 184.10 | 184.80 | 185.00 | 183.00 | 108839 | 0.01% |
| 02 Jun 2021 | 184.08 | 185.00 | 185.25 | 182.75 | 83584 | -0.25% |
| 01 Jun 2021 | 184.55 | 186.00 | 188.80 | 182.50 | 636290 | 2.05% |
| 31 May 2021 | 180.85 | 177.75 | 182.00 | 177.50 | 108566 | 1.20% |
| 28 May 2021 | 178.70 | 185.28 | 186.83 | 178.03 | 169862 | -3.14% |
| 27 May 2021 | 184.50 | 187.03 | 187.50 | 183.63 | 189816 | -1.22% |
| 26 May 2021 | 186.78 | 180.50 | 188.00 | 180.00 | 1016383 | 3.72% |
| 25 May 2021 | 180.08 | 179.05 | 181.80 | 179.05 | 226447 | 0.22% |
| 24 May 2021 | 179.68 | 181.10 | 181.33 | 178.05 | 169153 | -0.06% |
| 21 May 2021 | 179.78 | 175.00 | 182.50 | 174.53 | 633854 | 2.68% |
| 20 May 2021 | 175.08 | 173.93 | 175.95 | 172.48 | 108229 | 0.66% |
| 19 May 2021 | 173.93 | 172.43 | 177.10 | 172.10 | 131049 | 1.15% |
| 18 May 2021 | 171.95 | 174.75 | 174.75 | 170.70 | 79799 | -0.43% |
| 17 May 2021 | 172.70 | 172.40 | 174.70 | 171.50 | 94844 | 0.39% |
| 14 May 2021 | 172.03 | 174.83 | 175.88 | 170.35 | 127463 | -1.29% |
| 12 May 2021 | 174.28 | 180.70 | 181.85 | 173.25 | 301668 | -2.80% |
| 11 May 2021 | 179.30 | 167.83 | 181.20 | 167.30 | 1108755 | 6.04% |
| 10 May 2021 | 169.08 | 169.00 | 171.75 | 167.50 | 158729 | 0.91% |
| 07 May 2021 | 167.55 | 168.00 | 169.95 | 166.50 | 88999 | 0.01% |
| 06 May 2021 | 167.53 | 168.20 | 169.00 | 166.13 | 56020 | 0.03% |
| 05 May 2021 | 167.48 | 166.50 | 169.65 | 166.25 | 70140 | 0.62% |
| 04 May 2021 | 166.45 | 164.65 | 168.00 | 164.65 | 135972 | 1.44% |
| 03 May 2021 | 164.08 | 168.38 | 168.38 | 163.00 | 154759 | -2.58% |
| 30 Apr 2021 | 168.43 | 168.23 | 169.75 | 167.83 | 64074 | -1.35% |
| 29 Apr 2021 | 170.73 | 173.30 | 175.95 | 170.00 | 195182 | -0.70% |
| 28 Apr 2021 | 171.93 | 165.50 | 173.50 | 165.03 | 649463 | 4.50% |
| 27 Apr 2021 | 164.53 | 163.00 | 165.05 | 162.88 | 55690 | 1.12% |
| 26 Apr 2021 | 162.70 | 163.88 | 163.88 | 162.28 | 59811 | 0.28% |
| 23 Apr 2021 | 162.25 | 162.43 | 165.08 | 161.10 | 150398 | -0.55% |
| 22 Apr 2021 | 163.15 | 165.50 | 165.93 | 162.65 | 66543 | -1.17% |
| 20 Apr 2021 | 165.08 | 164.00 | 165.95 | 163.90 | 73755 | 1.26% |
| 19 Apr 2021 | 163.03 | 162.55 | 164.95 | 160.55 | 92986 | -2.95% |
| 16 Apr 2021 | 167.98 | 166.00 | 169.13 | 166.00 | 79345 | 1.20% |
| 15 Apr 2021 | 165.98 | 166.50 | 167.93 | 164.13 | 84639 | -1.41% |
| 13 Apr 2021 | 168.35 | 165.13 | 170.00 | 164.00 | 123750 | 0.85% |
| 12 Apr 2021 | 166.93 | 169.00 | 170.00 | 162.75 | 258328 | -2.99% |
| 09 Apr 2021 | 172.08 | 170.95 | 172.60 | 169.90 | 104769 | 0.61% |
| 08 Apr 2021 | 171.03 | 171.95 | 173.48 | 170.08 | 78570 | -0.09% |
| 07 Apr 2021 | 171.18 | 167.55 | 173.00 | 167.55 | 104562 | 1.69% |
| 06 Apr 2021 | 168.33 | 169.90 | 170.83 | 166.90 | 91814 | -0.72% |
| 05 Apr 2021 | 169.55 | 168.75 | 172.45 | 166.05 | 128191 | 0.34% |
| 01 Apr 2021 | 168.98 | 166.50 | 169.68 | 166.50 | 87702 | 1.62% |
| 31 Mar 2021 | 166.28 | 167.75 | 168.68 | 166.00 | 100517 | -1.16% |
| 30 Mar 2021 | 168.23 | 172.25 | 172.50 | 167.28 | 197890 | -1.50% |
| 26 Mar 2021 | 170.80 | 167.45 | 174.50 | 167.13 | 212606 | 2.50% |
| 25 Mar 2021 | 166.63 | 172.25 | 172.45 | 165.50 | 147752 | -3.25% |
| 24 Mar 2021 | 172.23 | 175.00 | 177.18 | 171.20 | 138853 | -2.79% |
| 23 Mar 2021 | 177.18 | 178.33 | 178.50 | 175.68 | 190007 | -1.12% |
| 22 Mar 2021 | 179.18 | 181.50 | 183.50 | 175.13 | 1695839 | 3.67% |
| 19 Mar 2021 | 172.83 | 170.00 | 174.45 | 165.05 | 613158 | 1.07% |
| 18 Mar 2021 | 171.00 | 175.25 | 176.50 | 168.83 | 259873 | -2.59% |
| 17 Mar 2021 | 175.55 | 181.50 | 183.50 | 175.00 | 416256 | -2.50% |
| 16 Mar 2021 | 180.05 | 179.98 | 181.93 | 178.55 | 259399 | 0.11% |
| 15 Mar 2021 | 179.85 | 182.15 | 184.05 | 178.50 | 198614 | -0.77% |
| 12 Mar 2021 | 181.25 | 181.05 | 183.73 | 180.38 | 344685 | 0.65% |
| 10 Mar 2021 | 180.08 | 183.90 | 184.80 | 178.03 | 358895 | -1.67% |
| 09 Mar 2021 | 183.13 | 184.25 | 185.48 | 182.43 | 194753 | 0.35% |
| 08 Mar 2021 | 182.50 | 182.35 | 184.78 | 180.78 | 173932 | 0.92% |
| 05 Mar 2021 | 180.83 | 189.00 | 189.43 | 180.13 | 320965 | -3.96% |
| 04 Mar 2021 | 188.28 | 187.40 | 189.85 | 185.88 | 358805 | -0.74% |
| 03 Mar 2021 | 189.68 | 192.50 | 195.53 | 187.55 | 631681 | -1.16% |
| 02 Mar 2021 | 191.90 | 186.00 | 192.50 | 185.05 | 1865974 | 4.52% |
| 01 Mar 2021 | 183.60 | 177.40 | 185.00 | 176.78 | 1299286 | 4.82% |
| 26 Feb 2021 | 175.15 | 177.45 | 177.98 | 174.38 | 302134 | -1.71% |
| 25 Feb 2021 | 178.20 | 175.28 | 180.00 | 174.75 | 492662 | 2.00% |
| 24 Feb 2021 | 174.70 | 173.45 | 176.00 | 172.00 | 93773 | 1.19% |
| 23 Feb 2021 | 172.65 | 175.95 | 177.50 | 171.35 | 340918 | -1.37% |
| 22 Feb 2021 | 175.05 | 169.98 | 179.50 | 168.50 | 1242770 | 3.12% |
| 19 Feb 2021 | 169.75 | 174.60 | 174.60 | 168.63 | 165652 | -2.19% |
| 18 Feb 2021 | 173.55 | 173.63 | 174.95 | 171.30 | 189832 | 0.61% |
| 17 Feb 2021 | 172.50 | 171.00 | 173.28 | 170.65 | 253903 | 0.82% |
| 16 Feb 2021 | 171.10 | 173.00 | 174.50 | 170.00 | 281761 | -0.80% |
| 15 Feb 2021 | 172.48 | 178.05 | 181.25 | 170.68 | 533723 | -2.42% |
| 12 Feb 2021 | 176.75 | 171.48 | 190.00 | 170.63 | 5636434 | 3.59% |
| 11 Feb 2021 | 170.63 | 169.50 | 171.18 | 169.03 | 134331 | 0.29% |
| 10 Feb 2021 | 170.13 | 172.35 | 173.20 | 168.95 | 248562 | -0.93% |
| 09 Feb 2021 | 171.73 | 171.00 | 175.45 | 170.00 | 810093 | 0.60% |
| 08 Feb 2021 | 170.70 | 169.70 | 172.25 | 169.48 | 455424 | 1.13% |
| 05 Feb 2021 | 168.80 | 168.50 | 169.93 | 167.50 | 194631 | 0.19% |
| 04 Feb 2021 | 168.48 | 167.50 | 169.50 | 166.28 | 207973 | 0.87% |
| 03 Feb 2021 | 167.03 | 167.58 | 168.45 | 165.78 | 194286 | 0.23% |
| 02 Feb 2021 | 166.65 | 167.50 | 168.95 | 165.25 | 177184 | 0.31% |
| 01 Feb 2021 | 166.13 | 166.40 | 169.93 | 165.25 | 280644 | 0.38% |
| 29 Jan 2021 | 165.50 | 165.15 | 167.73 | 165.00 | 99849 | 0.65% |
| 28 Jan 2021 | 164.43 | 166.00 | 167.35 | 161.98 | 142941 | -2.30% |
| 27 Jan 2021 | 168.30 | 167.38 | 170.00 | 166.40 | 227614 | 1.03% |
| 25 Jan 2021 | 166.58 | 170.50 | 171.15 | 163.38 | 167157 | -0.61% |
| 22 Jan 2021 | 167.60 | 167.58 | 169.70 | 166.50 | 171438 | -0.85% |
| 21 Jan 2021 | 169.03 | 170.30 | 170.98 | 168.28 | 271883 | 0.03% |
| 20 Jan 2021 | 168.98 | 170.00 | 171.20 | 168.00 | 138370 | -0.95% |
| 19 Jan 2021 | 170.60 | 166.93 | 171.33 | 166.93 | 301786 | 2.72% |
| 18 Jan 2021 | 166.08 | 172.65 | 173.23 | 165.50 | 459168 | -3.81% |
| 15 Jan 2021 | 172.65 | 182.00 | 182.95 | 168.63 | 1911126 | -0.82% |
| 14 Jan 2021 | 174.08 | 173.55 | 177.50 | 172.63 | 1555183 | 3.22% |
| 13 Jan 2021 | 168.65 | 171.53 | 173.35 | 167.50 | 307234 | -1.63% |
| 12 Jan 2021 | 171.45 | 173.50 | 175.03 | 171.25 | 273100 | -0.91% |
| 11 Jan 2021 | 173.03 | 173.60 | 175.00 | 171.60 | 191231 | 0.16% |
| 08 Jan 2021 | 172.75 | 175.98 | 176.35 | 172.38 | 336704 | -1.25% |
| 07 Jan 2021 | 174.93 | 179.25 | 180.00 | 174.40 | 331128 | -1.52% |
| 06 Jan 2021 | 177.63 | 177.08 | 180.30 | 175.03 | 1290056 | 2.96% |
| 05 Jan 2021 | 172.53 | 170.00 | 177.80 | 168.58 | 625932 | -1.41% |
| 04 Jan 2021 | 175.00 | 176.45 | 176.45 | 174.03 | 507790 | 0.55% |
| 01 Jan 2021 | 174.05 | 172.25 | 174.48 | 170.78 | 767241 | 2.27% |
| 31 Dec 2020 | 170.18 | 172.50 | 173.25 | 167.00 | 981271 | 3.06% |
| 30 Dec 2020 | 165.13 | 164.95 | 168.50 | 163.00 | 185264 | 0.26% |
| 29 Dec 2020 | 164.70 | 165.60 | 168.90 | 163.25 | 244280 | 0.01% |
| 28 Dec 2020 | 164.68 | 165.05 | 166.48 | 164.00 | 84672 | 0.09% |
| 24 Dec 2020 | 164.53 | 162.23 | 166.00 | 162.23 | 192610 | 2.11% |
| 23 Dec 2020 | 161.13 | 158.63 | 162.55 | 157.78 | 133243 | 2.14% |
| 22 Dec 2020 | 157.75 | 158.30 | 159.28 | 148.55 | 294609 | -0.38% |
| 21 Dec 2020 | 158.35 | 170.90 | 170.90 | 155.50 | 249491 | -7.37% |
| 18 Dec 2020 | 170.95 | 173.75 | 173.75 | 170.00 | 396622 | 1.35% |
| 17 Dec 2020 | 168.68 | 171.20 | 171.20 | 168.10 | 112014 | -1.07% |
| 16 Dec 2020 | 170.50 | 170.75 | 171.03 | 169.15 | 215488 | 0.32% |
| 15 Dec 2020 | 169.95 | 170.75 | 171.80 | 169.00 | 165222 | 0.43% |
| 14 Dec 2020 | 169.23 | 169.98 | 171.35 | 167.65 | 159885 | -0.39% |
| 11 Dec 2020 | 169.90 | 174.43 | 174.43 | 169.25 | 198789 | -0.22% |
| 10 Dec 2020 | 170.28 | 172.23 | 173.15 | 167.15 | 204952 | -1.11% |
| 09 Dec 2020 | 172.20 | 177.00 | 178.00 | 171.40 | 1138447 | 0.92% |
| 08 Dec 2020 | 170.63 | 172.25 | 174.50 | 169.00 | 545132 | -0.35% |
| 07 Dec 2020 | 171.23 | 164.43 | 172.70 | 164.13 | 1578649 | 6.16% |
| 04 Dec 2020 | 161.30 | 162.83 | 164.25 | 160.53 | 146930 | -0.55% |
| 03 Dec 2020 | 162.20 | 160.10 | 166.00 | 160.10 | 376573 | 0.71% |
| 02 Dec 2020 | 161.05 | 163.00 | 164.40 | 160.10 | 158120 | -1.01% |
| 01 Dec 2020 | 162.70 | 164.60 | 164.73 | 161.50 | 209495 | -0.70% |
| 27 Nov 2020 | 163.85 | 163.23 | 165.83 | 160.30 | 601197 | 1.00% |
| 26 Nov 2020 | 162.23 | 163.00 | 164.95 | 160.23 | 607660 | 0.73% |
| 25 Nov 2020 | 161.05 | 156.40 | 163.75 | 153.38 | 1341137 | 3.28% |
| 24 Nov 2020 | 155.93 | 154.25 | 157.08 | 154.25 | 297213 | 1.07% |
| 23 Nov 2020 | 154.28 | 157.50 | 157.50 | 153.60 | 198035 | 0.33% |
| 20 Nov 2020 | 153.78 | 155.45 | 157.00 | 153.30 | 119624 | 0.26% |
| 19 Nov 2020 | 153.38 | 152.00 | 157.50 | 152.00 | 382089 | 0.29% |
| 18 Nov 2020 | 152.93 | 152.50 | 155.60 | 152.15 | 118024 | -0.34% |
| 17 Nov 2020 | 153.45 | 153.65 | 157.03 | 152.40 | 155515 | -0.81% |
| 14 Nov 2020 | 154.70 | 154.50 | 155.25 | 152.93 | 63043 | 0.96% |
| 13 Nov 2020 | 153.23 | 157.00 | 157.00 | 152.50 | 230034 | -2.77% |
| 12 Nov 2020 | 157.60 | 152.50 | 159.50 | 150.25 | 940175 | 4.93% |
| 11 Nov 2020 | 150.20 | 150.70 | 152.00 | 149.80 | 94691 | 0.27% |
| 10 Nov 2020 | 149.80 | 153.50 | 153.95 | 148.50 | 172960 | -2.05% |
| 09 Nov 2020 | 152.93 | 154.40 | 154.40 | 152.13 | 209333 | 1.33% |
| 06 Nov 2020 | 150.93 | 148.33 | 151.73 | 148.33 | 201421 | 1.75% |
| 05 Nov 2020 | 148.33 | 144.03 | 150.88 | 142.75 | 562055 | 3.45% |
| 04 Nov 2020 | 143.38 | 143.53 | 145.75 | 143.00 | 64231 | 0.00% |
| 03 Nov 2020 | 143.38 | 145.40 | 146.00 | 143.00 | 169561 | -0.07% |
| 02 Nov 2020 | 143.48 | 146.50 | 146.50 | 143.00 | 82948 | -0.84% |
| 30 Oct 2020 | 144.70 | 146.15 | 146.70 | 144.00 | 120201 | -0.88% |
| 29 Oct 2020 | 145.98 | 146.58 | 146.98 | 144.13 | 86662 | -1.02% |
| 28 Oct 2020 | 147.48 | 150.48 | 150.78 | 146.53 | 84197 | -1.88% |
| 27 Oct 2020 | 150.30 | 152.00 | 152.03 | 148.18 | 115331 | -1.20% |
| 26 Oct 2020 | 152.13 | 152.90 | 152.90 | 150.48 | 128083 | 0.26% |
| 23 Oct 2020 | 151.73 | 149.95 | 153.45 | 148.93 | 423281 | 1.73% |
| 22 Oct 2020 | 149.15 | 147.00 | 149.95 | 145.33 | 303430 | 1.84% |
| 21 Oct 2020 | 146.45 | 148.00 | 148.00 | 145.50 | 146004 | -0.54% |
| 20 Oct 2020 | 147.25 | 149.88 | 149.88 | 146.75 | 98743 | -1.62% |
| 19 Oct 2020 | 149.68 | 148.50 | 150.75 | 147.00 | 130673 | 1.41% |
| 16 Oct 2020 | 147.60 | 145.18 | 148.10 | 144.23 | 144811 | 1.67% |
| 15 Oct 2020 | 145.18 | 148.48 | 149.70 | 144.50 | 244500 | -2.16% |
| 14 Oct 2020 | 148.38 | 152.50 | 152.73 | 147.50 | 407449 | -1.59% |
| 13 Oct 2020 | 150.78 | 150.00 | 152.13 | 147.13 | 365908 | 0.09% |
| 12 Oct 2020 | 150.65 | 152.30 | 153.75 | 149.00 | 190425 | -1.02% |
| 09 Oct 2020 | 152.20 | 156.35 | 157.65 | 151.00 | 241477 | -2.56% |
| 08 Oct 2020 | 156.20 | 159.60 | 160.65 | 155.50 | 272323 | -1.82% |
| 07 Oct 2020 | 159.10 | 164.00 | 164.40 | 158.50 | 335468 | -3.56% |
| 06 Oct 2020 | 164.98 | 166.25 | 166.70 | 163.50 | 377675 | -0.13% |
| 05 Oct 2020 | 165.20 | 162.50 | 166.50 | 158.75 | 528379 | 2.04% |
| 01 Oct 2020 | 161.90 | 158.00 | 162.98 | 157.53 | 847625 | 2.87% |
| 30 Sep 2020 | 157.38 | 151.40 | 158.50 | 148.18 | 714682 | 3.78% |
| 29 Sep 2020 | 151.65 | 151.10 | 155.68 | 149.50 | 798133 | 1.69% |
| 28 Sep 2020 | 149.13 | 150.88 | 152.23 | 148.60 | 311931 | -0.01% |
| 25 Sep 2020 | 149.15 | 148.73 | 151.13 | 146.50 | 419950 | 2.00% |
| 24 Sep 2020 | 146.23 | 146.35 | 152.33 | 141.53 | 1013307 | -0.66% |
| 23 Sep 2020 | 147.20 | 145.10 | 149.28 | 143.68 | 474060 | 2.24% |
| 22 Sep 2020 | 143.98 | 150.15 | 150.65 | 140.20 | 755045 | -4.76% |
| 21 Sep 2020 | 151.18 | 159.70 | 160.93 | 150.00 | 585008 | -5.07% |
| 18 Sep 2020 | 159.25 | 157.28 | 159.98 | 156.58 | 558204 | 1.40% |
| 17 Sep 2020 | 157.05 | 157.00 | 157.88 | 155.65 | 325731 | -0.49% |
| 16 Sep 2020 | 157.83 | 156.25 | 158.60 | 153.80 | 662183 | 1.40% |
| 15 Sep 2020 | 155.65 | 158.73 | 159.50 | 155.00 | 767940 | -1.13% |
| 14 Sep 2020 | 157.43 | 160.03 | 161.50 | 155.78 | 1073305 | -0.14% |
| 11 Sep 2020 | 157.65 | 159.75 | 161.15 | 155.28 | 792511 | -0.19% |
| 10 Sep 2020 | 157.95 | 157.45 | 163.18 | 157.30 | 2394081 | 0.65% |
| 09 Sep 2020 | 156.93 | 159.93 | 161.95 | 156.50 | 2989420 | -5.18% |
| 08 Sep 2020 | 165.50 | 169.40 | 170.85 | 165.08 | 4880273 | -13.91% |
| 07 Sep 2020 | 192.23 | 195.88 | 197.50 | 190.75 | 289095 | -1.54% |
| 04 Sep 2020 | 195.23 | 197.13 | 199.65 | 193.50 | 312609 | -2.69% |
| 03 Sep 2020 | 200.63 | 198.00 | 204.25 | 197.68 | 448158 | 2.34% |
| 02 Sep 2020 | 196.05 | 192.75 | 197.45 | 192.50 | 330467 | 2.12% |
| 01 Sep 2020 | 191.98 | 189.95 | 194.48 | 185.53 | 699143 | -3.04% |
| 31 Aug 2020 | 198.00 | 213.50 | 214.98 | 192.50 | 877238 | -6.79% |
| 28 Aug 2020 | 212.43 | 212.50 | 218.38 | 210.85 | 1647827 | 2.90% |
| 27 Aug 2020 | 206.45 | 213.93 | 214.50 | 205.00 | 882246 | -3.88% |
| 26 Aug 2020 | 214.78 | 214.48 | 219.40 | 211.98 | 656061 | 0.56% |
| 25 Aug 2020 | 213.58 | 220.00 | 220.65 | 212.25 | 366046 | -2.20% |
| 24 Aug 2020 | 218.38 | 220.65 | 222.20 | 218.00 | 305255 | -0.14% |
| 21 Aug 2020 | 218.68 | 217.75 | 224.70 | 217.75 | 802042 | 0.60% |
| 20 Aug 2020 | 217.38 | 221.00 | 221.00 | 216.55 | 429752 | -2.51% |
| 19 Aug 2020 | 222.98 | 223.98 | 226.90 | 222.00 | 571747 | 0.33% |
| 18 Aug 2020 | 222.25 | 222.95 | 225.75 | 220.50 | 702389 | 0.03% |
| 17 Aug 2020 | 222.18 | 229.33 | 229.73 | 220.00 | 901337 | -2.37% |
| 14 Aug 2020 | 227.58 | 232.50 | 240.85 | 221.50 | 3893945 | -0.98% |
| 13 Aug 2020 | 229.83 | 213.25 | 232.40 | 213.25 | 4234324 | 7.23% |
| 12 Aug 2020 | 214.33 | 212.90 | 218.53 | 207.63 | 1257599 | 0.82% |
| 11 Aug 2020 | 212.58 | 219.70 | 221.90 | 211.75 | 772756 | -2.81% |
| 10 Aug 2020 | 218.73 | 228.50 | 232.50 | 216.35 | 3255828 | 4.29% |
| 07 Aug 2020 | 209.73 | 210.50 | 214.70 | 208.50 | 896272 | 0.02% |
| 06 Aug 2020 | 209.68 | 208.85 | 211.15 | 205.93 | 599676 | 0.58% |
| 05 Aug 2020 | 208.48 | 212.20 | 214.40 | 205.58 | 1211931 | -1.01% |
| 04 Aug 2020 | 210.60 | 202.50 | 212.00 | 202.45 | 2913479 | 6.89% |
| 03 Aug 2020 | 197.03 | 192.40 | 198.48 | 190.30 | 481275 | 2.39% |
| 31 Jul 2020 | 192.43 | 193.00 | 195.53 | 188.40 | 409979 | 0.31% |
| 30 Jul 2020 | 191.83 | 201.00 | 201.35 | 190.90 | 505672 | -4.44% |
| 29 Jul 2020 | 200.75 | 196.93 | 202.45 | 195.60 | 1472052 | 3.61% |
| 28 Jul 2020 | 193.75 | 188.23 | 195.30 | 187.58 | 706897 | 4.18% |
| 27 Jul 2020 | 185.98 | 190.80 | 191.35 | 185.00 | 328156 | -2.00% |
| 24 Jul 2020 | 189.78 | 194.90 | 195.95 | 188.55 | 643891 | -3.66% |
| 23 Jul 2020 | 196.98 | 188.95 | 199.50 | 188.75 | 1792022 | 4.36% |
| 22 Jul 2020 | 188.75 | 193.98 | 198.40 | 186.25 | 769367 | -2.34% |
| 21 Jul 2020 | 193.28 | 195.00 | 197.50 | 192.50 | 598018 | -0.44% |
| 20 Jul 2020 | 194.13 | 199.00 | 201.75 | 192.00 | 1406540 | -0.83% |
| 17 Jul 2020 | 195.75 | 181.38 | 197.68 | 181.05 | 2398454 | 8.91% |
| 16 Jul 2020 | 179.73 | 187.45 | 188.50 | 177.25 | 810686 | -4.35% |
| 15 Jul 2020 | 187.90 | 195.50 | 196.93 | 186.08 | 765446 | -3.29% |
| 14 Jul 2020 | 194.30 | 202.50 | 204.85 | 193.55 | 1354537 | -2.45% |
| 13 Jul 2020 | 199.18 | 204.40 | 207.50 | 197.75 | 1426942 | -1.85% |
| 10 Jul 2020 | 202.93 | 191.50 | 207.43 | 189.05 | 5357098 | 5.84% |
| 09 Jul 2020 | 191.73 | 198.00 | 202.50 | 189.25 | 2361688 | -3.60% |
| 08 Jul 2020 | 198.90 | 209.00 | 216.85 | 196.00 | 3086963 | -5.28% |
| 07 Jul 2020 | 209.98 | 214.35 | 227.50 | 207.30 | 9062186 | -2.08% |
| 06 Jul 2020 | 214.43 | 192.10 | 223.23 | 187.15 | 12559724 | 14.58% |
| 03 Jul 2020 | 187.15 | 175.00 | 190.50 | 171.55 | 8764894 | 11.84% |
| 02 Jul 2020 | 167.33 | 159.48 | 169.45 | 158.75 | 868857 | 5.14% |
| 01 Jul 2020 | 159.15 | 164.50 | 165.40 | 155.50 | 979394 | -4.49% |
| 30 Jun 2020 | 166.63 | 174.50 | 178.50 | 162.75 | 5993825 | 10.22% |
| 29 Jun 2020 | 151.18 | 148.00 | 155.95 | 146.75 | 1013215 | 3.95% |
| 26 Jun 2020 | 145.43 | 149.23 | 150.90 | 140.25 | 416098 | -2.25% |
| 25 Jun 2020 | 148.78 | 130.75 | 155.95 | 128.50 | 1023160 | 13.89% |
| 24 Jun 2020 | 130.63 | 136.20 | 136.20 | 130.10 | 81062 | -3.52% |
| 23 Jun 2020 | 135.40 | 135.40 | 137.50 | 134.08 | 73767 | 1.02% |
| 22 Jun 2020 | 134.03 | 134.15 | 138.00 | 132.50 | 136942 | 0.49% |
| 19 Jun 2020 | 133.38 | 136.25 | 137.00 | 132.50 | 86039 | -1.56% |
| 18 Jun 2020 | 135.50 | 132.73 | 138.75 | 130.00 | 348492 | 1.13% |
| 17 Jun 2020 | 133.98 | 134.50 | 137.38 | 131.50 | 817741 | 1.92% |
| 16 Jun 2020 | 131.45 | 119.48 | 135.00 | 117.15 | 602971 | 11.40% |
| 15 Jun 2020 | 118.00 | 116.00 | 121.35 | 115.83 | 59436 | 0.14% |
| 12 Jun 2020 | 117.83 | 112.00 | 119.45 | 112.00 | 78109 | -0.69% |
| 11 Jun 2020 | 118.65 | 120.00 | 122.45 | 118.10 | 43311 | -2.29% |
| 10 Jun 2020 | 121.43 | 120.98 | 124.90 | 120.05 | 58233 | 0.54% |
| 09 Jun 2020 | 120.78 | 121.85 | 123.23 | 119.05 | 68984 | -1.91% |
| 08 Jun 2020 | 123.13 | 122.48 | 129.50 | 122.05 | 327340 | 1.30% |
| 05 Jun 2020 | 121.55 | 119.70 | 124.45 | 118.38 | 113486 | 1.55% |
| 04 Jun 2020 | 119.70 | 123.25 | 124.75 | 117.53 | 99728 | -2.88% |
| 03 Jun 2020 | 123.25 | 118.70 | 128.50 | 118.05 | 571313 | 4.78% |
| 02 Jun 2020 | 117.63 | 119.50 | 120.50 | 117.00 | 51354 | -1.26% |
| 01 Jun 2020 | 119.13 | 119.18 | 121.45 | 118.53 | 79194 | 1.39% |
| 29 May 2020 | 117.50 | 119.33 | 119.50 | 116.35 | 74340 | -1.53% |
| 28 May 2020 | 119.33 | 111.95 | 122.25 | 111.45 | 457228 | 7.52% |
| 27 May 2020 | 110.98 | 112.40 | 112.75 | 109.98 | 58510 | -0.58% |
| 26 May 2020 | 111.63 | 113.43 | 114.45 | 111.05 | 27481 | -0.84% |
| 22 May 2020 | 112.58 | 114.85 | 114.85 | 111.80 | 32510 | -2.09% |
| 21 May 2020 | 114.98 | 115.00 | 117.50 | 114.25 | 49908 | 0.64% |
| 20 May 2020 | 114.25 | 112.70 | 116.90 | 112.50 | 64262 | 1.08% |
| 19 May 2020 | 113.03 | 117.55 | 119.70 | 111.13 | 101992 | -3.66% |
| 18 May 2020 | 117.33 | 125.00 | 126.00 | 116.00 | 453318 | -1.98% |
| 15 May 2020 | 119.70 | 118.50 | 121.40 | 116.10 | 320373 | 1.66% |
| 14 May 2020 | 117.75 | 117.40 | 121.90 | 116.00 | 185303 | -1.88% |
| 13 May 2020 | 120.00 | 113.00 | 122.50 | 110.00 | 941962 | 9.69% |
| 12 May 2020 | 109.40 | 111.50 | 112.95 | 108.00 | 90860 | -4.35% |
| 11 May 2020 | 114.38 | 109.50 | 116.35 | 106.83 | 413183 | 4.74% |
| 08 May 2020 | 109.20 | 115.13 | 115.70 | 108.25 | 77579 | -4.67% |
| 07 May 2020 | 114.55 | 111.13 | 119.00 | 111.13 | 377357 | 3.26% |
| 06 May 2020 | 110.93 | 108.00 | 114.73 | 107.00 | 525555 | 3.69% |
| 05 May 2020 | 106.98 | 105.03 | 117.85 | 105.03 | 692778 | 2.05% |
| 04 May 2020 | 104.83 | 107.50 | 107.68 | 103.55 | 40692 | -3.07% |
| 30 Apr 2020 | 108.15 | 108.18 | 112.20 | 107.50 | 51893 | 0.70% |
| 29 Apr 2020 | 107.40 | 107.28 | 108.50 | 104.75 | 26709 | 0.11% |
| 28 Apr 2020 | 107.28 | 108.95 | 110.00 | 107.00 | 20070 | -0.67% |
| 27 Apr 2020 | 108.00 | 110.00 | 111.90 | 107.50 | 18230 | -0.37% |
| 24 Apr 2020 | 108.40 | 110.00 | 112.25 | 107.30 | 27113 | -1.36% |
| 23 Apr 2020 | 109.90 | 107.85 | 113.78 | 107.85 | 38103 | 1.52% |
| 22 Apr 2020 | 108.25 | 110.25 | 110.25 | 107.50 | 23494 | -1.84% |
| 21 Apr 2020 | 110.28 | 113.48 | 113.48 | 109.03 | 31713 | -3.46% |
| 20 Apr 2020 | 114.23 | 115.28 | 118.63 | 113.05 | 40792 | -1.59% |
| 17 Apr 2020 | 116.08 | 119.00 | 119.93 | 114.20 | 66706 | 0.20% |
| 16 Apr 2020 | 115.85 | 111.50 | 122.50 | 109.73 | 137649 | 3.92% |
| 15 Apr 2020 | 111.48 | 120.50 | 120.50 | 110.55 | 64880 | -4.31% |
| 13 Apr 2020 | 116.50 | 117.50 | 124.20 | 115.05 | 258893 | 7.79% |
| 09 Apr 2020 | 108.08 | 111.75 | 112.50 | 107.50 | 57712 | -0.93% |
| 08 Apr 2020 | 109.10 | 95.50 | 114.50 | 94.10 | 448405 | 14.00% |
| 07 Apr 2020 | 95.70 | 98.50 | 99.20 | 93.05 | 48037 | 4.04% |
| 03 Apr 2020 | 91.98 | 93.00 | 93.10 | 90.08 | 12821 | -0.22% |
| 01 Apr 2020 | 92.18 | 92.58 | 94.73 | 91.05 | 23387 | -0.43% |
| 31 Mar 2020 | 92.58 | 93.50 | 95.90 | 87.70 | 37381 | 1.90% |
| 30 Mar 2020 | 90.85 | 86.50 | 95.00 | 86.50 | 51518 | -1.76% |
| 27 Mar 2020 | 92.48 | 90.00 | 100.60 | 89.50 | 188517 | 10.29% |
| 26 Mar 2020 | 83.85 | 80.98 | 86.70 | 79.55 | 38633 | 4.77% |
| 25 Mar 2020 | 80.03 | 79.98 | 81.38 | 76.28 | 29486 | 1.24% |
| 24 Mar 2020 | 79.05 | 82.00 | 84.50 | 74.95 | 39684 | -1.84% |
| 23 Mar 2020 | 80.53 | 82.50 | 87.35 | 72.65 | 68269 | -11.29% |
| 20 Mar 2020 | 90.78 | 86.80 | 92.70 | 86.03 | 61596 | 4.65% |
| 19 Mar 2020 | 86.75 | 90.35 | 90.35 | 83.50 | 79338 | -6.30% |
| 18 Mar 2020 | 92.58 | 96.55 | 98.50 | 88.40 | 76005 | -3.61% |
| 17 Mar 2020 | 96.05 | 97.03 | 99.70 | 95.00 | 57195 | -1.57% |
| 16 Mar 2020 | 97.58 | 101.00 | 102.93 | 97.05 | 62067 | -4.69% |
| 13 Mar 2020 | 102.38 | 90.38 | 105.18 | 87.00 | 112891 | -0.21% |
| 12 Mar 2020 | 102.60 | 112.33 | 112.33 | 100.68 | 106597 | -11.38% |
| 11 Mar 2020 | 115.78 | 115.78 | 120.85 | 115.00 | 50223 | -1.80% |
| 09 Mar 2020 | 117.90 | 122.90 | 123.00 | 114.00 | 140015 | -5.64% |
| 06 Mar 2020 | 124.95 | 125.40 | 128.20 | 122.48 | 92945 | -4.97% |
| 05 Mar 2020 | 131.48 | 130.55 | 137.00 | 129.75 | 101900 | 0.88% |
| 04 Mar 2020 | 130.33 | 134.50 | 134.70 | 128.15 | 88044 | -2.40% |
| 03 Mar 2020 | 133.53 | 133.55 | 137.13 | 130.50 | 178440 | 0.97% |
| 02 Mar 2020 | 132.25 | 140.20 | 143.00 | 130.03 | 127700 | -3.52% |
| 28 Feb 2020 | 137.08 | 143.55 | 146.68 | 136.13 | 260609 | -12.35% |
| 27 Feb 2020 | 156.40 | 139.65 | 161.95 | 134.55 | 951689 | 11.65% |
| 26 Feb 2020 | 140.08 | 142.33 | 143.68 | 139.00 | 43911 | -1.30% |
| 25 Feb 2020 | 141.93 | 145.95 | 149.35 | 141.20 | 123342 | -1.78% |
| 24 Feb 2020 | 144.50 | 140.60 | 152.25 | 140.60 | 191736 | -1.77% |
| 20 Feb 2020 | 147.10 | 147.00 | 150.93 | 143.00 | 179513 | 0.49% |
| 19 Feb 2020 | 146.38 | 135.78 | 152.90 | 135.78 | 544448 | 9.01% |
| 18 Feb 2020 | 134.28 | 135.70 | 135.75 | 130.05 | 83581 | 0.49% |
| 17 Feb 2020 | 133.63 | 139.00 | 139.18 | 133.03 | 55136 | -2.46% |
| 14 Feb 2020 | 137.00 | 139.50 | 140.75 | 136.63 | 35930 | -0.22% |
| 13 Feb 2020 | 137.30 | 137.50 | 138.50 | 134.50 | 123385 | -4.98% |
| 12 Feb 2020 | 144.50 | 145.93 | 147.48 | 143.50 | 29661 | -0.07% |
| 11 Feb 2020 | 144.60 | 147.00 | 148.50 | 144.25 | 38931 | -1.87% |
| 10 Feb 2020 | 147.35 | 147.50 | 149.33 | 145.30 | 42952 | -0.59% |
| 07 Feb 2020 | 148.23 | 151.50 | 151.95 | 147.55 | 56151 | -1.82% |
| 06 Feb 2020 | 150.98 | 143.90 | 154.35 | 143.00 | 389597 | 5.60% |
| 05 Feb 2020 | 142.98 | 145.50 | 145.50 | 141.00 | 86851 | 2.46% |
| 04 Feb 2020 | 139.55 | 139.45 | 141.95 | 139.00 | 34403 | 1.06% |
| 03 Feb 2020 | 138.08 | 141.55 | 142.45 | 137.50 | 56049 | -2.42% |
| 01 Feb 2020 | 141.50 | 143.10 | 150.03 | 139.85 | 66779 | -2.50% |
| 31 Jan 2020 | 145.13 | 149.23 | 150.75 | 144.13 | 58563 | -2.75% |
| 30 Jan 2020 | 149.23 | 151.00 | 153.25 | 147.30 | 60075 | -1.56% |
| 29 Jan 2020 | 151.60 | 148.98 | 155.48 | 148.00 | 106612 | 2.61% |
| 28 Jan 2020 | 147.75 | 149.93 | 150.83 | 147.50 | 32229 | -1.02% |
| 27 Jan 2020 | 149.28 | 149.25 | 151.45 | 148.75 | 42825 | -1.61% |
| 24 Jan 2020 | 151.73 | 152.05 | 153.58 | 151.00 | 55789 | 0.09% |
| 23 Jan 2020 | 151.60 | 154.10 | 154.83 | 151.00 | 75331 | -1.48% |
| 22 Jan 2020 | 153.88 | 155.50 | 161.48 | 153.35 | 877632 | 0.71% |
| 21 Jan 2020 | 152.80 | 151.50 | 155.50 | 150.50 | 104860 | -0.20% |
| 20 Jan 2020 | 153.10 | 156.70 | 157.98 | 152.53 | 31261 | -2.10% |
| 17 Jan 2020 | 156.38 | 160.40 | 160.40 | 156.00 | 47454 | -2.51% |
| 16 Jan 2020 | 160.40 | 162.50 | 163.00 | 159.10 | 64344 | 0.53% |
| 15 Jan 2020 | 159.55 | 160.45 | 166.00 | 158.45 | 329694 | 1.28% |
| 14 Jan 2020 | 157.53 | 152.50 | 159.50 | 151.80 | 145620 | 3.79% |
| 13 Jan 2020 | 151.78 | 149.00 | 154.00 | 149.00 | 69177 | 1.91% |
| 10 Jan 2020 | 148.93 | 150.90 | 153.00 | 148.00 | 35398 | -0.33% |
| 09 Jan 2020 | 149.43 | 148.68 | 151.95 | 146.55 | 36610 | 2.15% |
