Bharti Airtel Ltd
NSE :BHARTIARTL BSE :532454 Sector : Telecomm-ServiceBuy, Sell or Hold BHARTIARTL ?
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
BHARTIARTL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Apr 2024 | 1322.30 | 1323.15 | 1334.80 | 1319.95 | 5272565 | -0.76% |
| 29 Apr 2024 | 1332.45 | 1324.50 | 1346.00 | 1320.00 | 3195888 | 0.49% |
| 26 Apr 2024 | 1326.00 | 1338.00 | 1345.70 | 1322.00 | 5289771 | -0.95% |
| 25 Apr 2024 | 1338.70 | 1331.00 | 1343.80 | 1324.35 | 8512627 | 0.17% |
| 24 Apr 2024 | 1336.40 | 1352.00 | 1354.00 | 1333.55 | 6277492 | -0.44% |
| 23 Apr 2024 | 1342.35 | 1310.00 | 1351.00 | 1302.10 | 12074766 | 3.45% |
| 22 Apr 2024 | 1297.55 | 1304.00 | 1305.40 | 1288.25 | 7894656 | 0.66% |
| 19 Apr 2024 | 1289.00 | 1280.00 | 1296.50 | 1253.35 | 13103862 | 1.84% |
| 18 Apr 2024 | 1265.75 | 1220.00 | 1281.85 | 1215.80 | 19939924 | 4.05% |
| 16 Apr 2024 | 1216.45 | 1223.90 | 1233.95 | 1212.05 | 5235632 | -0.66% |
| 15 Apr 2024 | 1224.55 | 1210.60 | 1235.00 | 1210.35 | 4281602 | -0.08% |
| 12 Apr 2024 | 1225.55 | 1226.10 | 1231.85 | 1219.55 | 7877073 | -0.31% |
| 10 Apr 2024 | 1229.40 | 1213.25 | 1230.70 | 1208.75 | 6442196 | 2.07% |
| 09 Apr 2024 | 1204.45 | 1214.95 | 1214.95 | 1198.30 | 3372798 | -0.02% |
| 08 Apr 2024 | 1204.70 | 1188.00 | 1210.55 | 1183.10 | 4827733 | 1.15% |
| 05 Apr 2024 | 1191.00 | 1205.90 | 1211.35 | 1188.95 | 4227519 | -1.31% |
| 04 Apr 2024 | 1206.85 | 1231.95 | 1233.00 | 1201.30 | 7327626 | -1.54% |
| 03 Apr 2024 | 1225.70 | 1195.00 | 1240.60 | 1189.45 | 9532291 | 1.44% |
| 02 Apr 2024 | 1208.25 | 1225.00 | 1227.75 | 1203.20 | 3625577 | -0.75% |
| 01 Apr 2024 | 1217.35 | 1228.00 | 1231.90 | 1208.00 | 5461473 | -0.92% |
| 28 Mar 2024 | 1228.60 | 1226.95 | 1238.50 | 1220.30 | 10518377 | 0.31% |
| 27 Mar 2024 | 1224.80 | 1210.55 | 1228.25 | 1210.55 | 5779169 | 0.96% |
| 26 Mar 2024 | 1213.10 | 1225.00 | 1234.00 | 1210.00 | 10898138 | -1.86% |
| 22 Mar 2024 | 1236.10 | 1226.95 | 1245.00 | 1222.00 | 7840007 | 1.25% |
| 21 Mar 2024 | 1220.80 | 1238.00 | 1242.90 | 1214.10 | 9952250 | -0.89% |
| 20 Mar 2024 | 1231.80 | 1228.25 | 1239.00 | 1223.65 | 6596032 | 0.28% |
| 19 Mar 2024 | 1228.35 | 1216.20 | 1240.40 | 1214.60 | 7703719 | 0.25% |
| 18 Mar 2024 | 1225.30 | 1225.00 | 1230.55 | 1215.20 | 4141080 | 0.43% |
| 15 Mar 2024 | 1220.00 | 1190.00 | 1222.80 | 1187.85 | 10115416 | 2.13% |
| 14 Mar 2024 | 1194.60 | 1173.95 | 1199.70 | 1163.55 | 8569080 | 2.21% |
| 13 Mar 2024 | 1168.75 | 1212.00 | 1212.00 | 1151.70 | 7528096 | -2.95% |
| 12 Mar 2024 | 1204.25 | 1200.00 | 1208.00 | 1197.80 | 4249548 | 0.64% |
| 11 Mar 2024 | 1196.60 | 1186.00 | 1218.30 | 1186.00 | 6679208 | -0.26% |
| 07 Mar 2024 | 1199.70 | 1209.85 | 1213.60 | 1189.45 | 8903981 | 0.50% |
| 06 Mar 2024 | 1193.70 | 1173.95 | 1196.60 | 1157.35 | 5464839 | 2.12% |
| 05 Mar 2024 | 1168.90 | 1133.05 | 1179.75 | 1133.05 | 5375008 | 3.12% |
| 04 Mar 2024 | 1133.50 | 1132.00 | 1149.25 | 1132.00 | 5855090 | 0.21% |
| 02 Mar 2024 | 1131.10 | 1128.70 | 1135.00 | 1123.55 | 133654 | 0.21% |
| 01 Mar 2024 | 1128.70 | 1128.00 | 1140.75 | 1117.40 | 5927490 | 0.48% |
| 29 Feb 2024 | 1123.35 | 1118.85 | 1137.95 | 1099.00 | 13818650 | -0.48% |
| 28 Feb 2024 | 1128.75 | 1133.40 | 1152.65 | 1123.50 | 5302711 | 0.11% |
| 27 Feb 2024 | 1127.50 | 1113.00 | 1131.00 | 1101.30 | 7149094 | 1.57% |
| 26 Feb 2024 | 1110.05 | 1118.10 | 1125.90 | 1104.35 | 3186134 | -1.39% |
| 23 Feb 2024 | 1125.75 | 1127.00 | 1131.85 | 1115.30 | 6709844 | -0.86% |
| 22 Feb 2024 | 1135.55 | 1137.60 | 1138.75 | 1097.65 | 8642368 | -0.38% |
| 21 Feb 2024 | 1139.90 | 1155.00 | 1159.15 | 1132.60 | 4570259 | -0.35% |
| 20 Feb 2024 | 1143.95 | 1145.00 | 1151.60 | 1135.00 | 5397418 | 0.15% |
| 19 Feb 2024 | 1142.20 | 1121.05 | 1145.00 | 1118.35 | 4711035 | 1.98% |
| 16 Feb 2024 | 1120.00 | 1124.00 | 1127.05 | 1116.85 | 3091952 | -0.06% |
| 15 Feb 2024 | 1120.70 | 1122.30 | 1131.45 | 1109.40 | 5056712 | 0.43% |
| 14 Feb 2024 | 1115.85 | 1110.00 | 1121.15 | 1104.70 | 4653070 | -0.18% |
| 13 Feb 2024 | 1117.85 | 1111.00 | 1125.00 | 1103.80 | 3211554 | -0.08% |
| 12 Feb 2024 | 1118.70 | 1122.90 | 1129.00 | 1111.30 | 3887976 | -0.14% |
| 09 Feb 2024 | 1120.25 | 1145.95 | 1145.95 | 1116.25 | 4203171 | -1.92% |
| 08 Feb 2024 | 1142.15 | 1144.40 | 1146.50 | 1116.20 | 6519392 | 0.69% |
| 07 Feb 2024 | 1134.30 | 1138.80 | 1148.25 | 1131.80 | 2770694 | 0.02% |
| 06 Feb 2024 | 1134.05 | 1125.00 | 1156.10 | 1123.00 | 9863065 | 1.84% |
| 05 Feb 2024 | 1113.55 | 1154.35 | 1159.65 | 1110.00 | 7809331 | -3.24% |
| 02 Feb 2024 | 1150.80 | 1155.00 | 1175.20 | 1145.30 | 4969983 | -0.03% |
| 01 Feb 2024 | 1151.20 | 1165.05 | 1170.20 | 1148.95 | 3606209 | -1.67% |
| 31 Jan 2024 | 1170.70 | 1159.00 | 1175.05 | 1146.20 | 5981966 | 1.04% |
| 30 Jan 2024 | 1158.65 | 1162.15 | 1180.85 | 1154.55 | 3902023 | -0.30% |
| 29 Jan 2024 | 1162.15 | 1158.00 | 1169.75 | 1158.00 | 4015858 | 0.14% |
| 25 Jan 2024 | 1160.55 | 1186.00 | 1200.65 | 1157.05 | 11424697 | -2.47% |
| 24 Jan 2024 | 1189.95 | 1140.10 | 1194.00 | 1140.10 | 9546592 | 2.76% |
| 23 Jan 2024 | 1158.00 | 1145.00 | 1172.55 | 1135.00 | 18194595 | 3.05% |
| 20 Jan 2024 | 1123.75 | 1128.05 | 1139.25 | 1118.75 | 1919442 | -0.11% |
| 19 Jan 2024 | 1125.00 | 1091.00 | 1136.35 | 1089.80 | 11753391 | 3.49% |
| 18 Jan 2024 | 1087.05 | 1075.20 | 1096.00 | 1075.20 | 4407330 | 0.17% |
| 17 Jan 2024 | 1085.25 | 1092.00 | 1108.95 | 1078.80 | 4568700 | -0.97% |
| 16 Jan 2024 | 1095.90 | 1107.00 | 1117.00 | 1093.00 | 5025540 | -0.59% |
| 15 Jan 2024 | 1102.40 | 1078.05 | 1104.70 | 1074.55 | 3312897 | 2.42% |
| 12 Jan 2024 | 1076.35 | 1058.10 | 1078.55 | 1051.60 | 3394013 | 1.27% |
| 11 Jan 2024 | 1062.85 | 1065.75 | 1073.90 | 1057.35 | 2604325 | 0.01% |
| 10 Jan 2024 | 1062.70 | 1066.95 | 1073.30 | 1055.30 | 3111573 | -0.17% |
| 09 Jan 2024 | 1064.50 | 1057.00 | 1067.90 | 1048.05 | 3371125 | 1.47% |
| 08 Jan 2024 | 1049.05 | 1050.00 | 1059.00 | 1045.25 | 4489695 | 0.23% |
| 05 Jan 2024 | 1046.60 | 1053.80 | 1063.65 | 1038.95 | 4008221 | -0.12% |
| 04 Jan 2024 | 1047.90 | 1035.25 | 1058.80 | 1027.55 | 4664043 | 1.23% |
| 03 Jan 2024 | 1035.20 | 1031.95 | 1037.00 | 1021.35 | 3604276 | 1.32% |
| 02 Jan 2024 | 1021.70 | 1017.40 | 1025.45 | 1016.00 | 6865791 | 0.85% |
| 01 Jan 2024 | 1013.05 | 1031.95 | 1031.95 | 1007.00 | 3804406 | -1.86% |
| 29 Dec 2023 | 1032.20 | 1033.15 | 1043.25 | 1024.40 | 4631749 | -0.43% |
| 28 Dec 2023 | 1036.70 | 1023.90 | 1041.95 | 1022.20 | 5288328 | 1.52% |
| 27 Dec 2023 | 1021.20 | 1000.00 | 1024.05 | 998.00 | 4791379 | 2.14% |
| 26 Dec 2023 | 999.85 | 995.00 | 1002.50 | 989.65 | 2460643 | 1.04% |
| 22 Dec 2023 | 989.55 | 981.90 | 998.95 | 975.55 | 4605120 | 1.19% |
| 21 Dec 2023 | 977.90 | 968.00 | 981.55 | 960.00 | 4294277 | 0.65% |
| 20 Dec 2023 | 971.55 | 992.90 | 993.65 | 969.00 | 3990591 | -1.71% |
| 19 Dec 2023 | 988.45 | 995.45 | 997.95 | 985.90 | 3912964 | -0.18% |
| 18 Dec 2023 | 990.25 | 995.00 | 998.80 | 982.15 | 5750263 | -0.23% |
| 15 Dec 2023 | 992.55 | 999.65 | 1010.85 | 988.25 | 10119597 | -1.26% |
| 14 Dec 2023 | 1005.20 | 1006.00 | 1011.20 | 999.15 | 6541673 | 0.53% |
| 13 Dec 2023 | 999.90 | 993.20 | 1002.00 | 991.50 | 4153219 | 0.47% |
| 12 Dec 2023 | 995.25 | 999.25 | 1000.85 | 987.00 | 7119331 | -0.56% |
| 11 Dec 2023 | 1000.85 | 996.10 | 1004.60 | 992.05 | 6195119 | 0.06% |
| 08 Dec 2023 | 1000.25 | 998.70 | 1004.00 | 991.30 | 6630766 | 0.03% |
| 07 Dec 2023 | 1000.00 | 1015.00 | 1019.70 | 998.00 | 13805235 | -2.39% |
| 06 Dec 2023 | 1024.45 | 1029.10 | 1035.00 | 1013.45 | 4121251 | -0.64% |
| 05 Dec 2023 | 1031.10 | 1038.80 | 1045.95 | 1022.10 | 4266159 | -0.17% |
| 04 Dec 2023 | 1032.90 | 1036.00 | 1044.00 | 1025.20 | 5164902 | 1.79% |
| 01 Dec 2023 | 1014.70 | 1015.00 | 1022.55 | 1008.20 | 5544950 | 0.00% |
| 30 Nov 2023 | 1014.70 | 995.00 | 1018.20 | 992.70 | 9934052 | 1.94% |
| 29 Nov 2023 | 995.40 | 995.90 | 1007.10 | 990.95 | 5647918 | 1.07% |
| 28 Nov 2023 | 984.90 | 974.05 | 988.00 | 971.20 | 5096984 | 1.21% |
| 24 Nov 2023 | 973.15 | 975.00 | 977.15 | 971.00 | 2322104 | -0.36% |
| 23 Nov 2023 | 976.65 | 970.00 | 981.00 | 963.70 | 2749555 | 0.71% |
| 22 Nov 2023 | 969.75 | 974.30 | 976.30 | 965.95 | 3309732 | -0.11% |
| 21 Nov 2023 | 970.85 | 967.00 | 976.35 | 961.00 | 5704644 | 0.98% |
| 20 Nov 2023 | 961.40 | 949.00 | 964.30 | 941.95 | 4646962 | 1.49% |
| 17 Nov 2023 | 947.30 | 948.80 | 954.00 | 946.00 | 3249469 | -0.24% |
| 16 Nov 2023 | 949.55 | 949.00 | 953.90 | 943.25 | 5310736 | -0.05% |
| 15 Nov 2023 | 950.00 | 948.00 | 952.70 | 936.20 | 4816316 | 1.60% |
| 13 Nov 2023 | 935.00 | 938.00 | 940.30 | 933.80 | 1656368 | -0.32% |
| 12 Nov 2023 | 938.00 | 940.00 | 940.00 | 933.00 | 174810 | 0.27% |
| 10 Nov 2023 | 935.50 | 929.00 | 937.00 | 929.00 | 1345614 | 0.34% |
| 09 Nov 2023 | 932.35 | 936.75 | 937.30 | 930.55 | 3914416 | -0.47% |
| 08 Nov 2023 | 936.75 | 941.80 | 941.80 | 934.40 | 1808553 | -0.04% |
| 07 Nov 2023 | 937.15 | 936.05 | 938.95 | 932.45 | 3616946 | -0.22% |
| 06 Nov 2023 | 939.20 | 934.20 | 940.70 | 930.00 | 2760800 | 0.91% |
| 03 Nov 2023 | 930.75 | 925.00 | 933.70 | 922.20 | 3895154 | 0.75% |
| 02 Nov 2023 | 923.85 | 920.00 | 925.95 | 916.40 | 6611573 | 1.14% |
| 01 Nov 2023 | 913.45 | 903.00 | 914.55 | 895.45 | 4821458 | -0.10% |
| 31 Oct 2023 | 914.40 | 920.30 | 923.55 | 912.40 | 5697563 | -1.28% |
| 30 Oct 2023 | 926.25 | 914.80 | 931.95 | 910.35 | 3686773 | 1.27% |
| 27 Oct 2023 | 914.60 | 910.75 | 918.40 | 906.45 | 3508393 | 1.00% |
| 26 Oct 2023 | 905.50 | 921.65 | 924.60 | 900.05 | 6595332 | -1.85% |
| 25 Oct 2023 | 922.60 | 924.60 | 939.65 | 919.00 | 6365249 | -1.78% |
| 23 Oct 2023 | 939.30 | 941.60 | 949.10 | 937.00 | 2180066 | -0.62% |
| 20 Oct 2023 | 945.20 | 937.80 | 947.50 | 937.00 | 3125104 | 0.24% |
| 19 Oct 2023 | 942.95 | 945.80 | 951.30 | 941.35 | 4306963 | -1.04% |
| 18 Oct 2023 | 952.85 | 953.00 | 958.90 | 950.65 | 2334392 | -0.08% |
| 17 Oct 2023 | 953.65 | 946.55 | 960.25 | 946.00 | 3863410 | 0.75% |
| 16 Oct 2023 | 946.55 | 957.95 | 958.75 | 943.85 | 1881721 | -0.80% |
| 13 Oct 2023 | 954.20 | 946.30 | 955.95 | 946.30 | 4421671 | 0.41% |
| 12 Oct 2023 | 950.35 | 955.60 | 956.80 | 947.00 | 5544735 | -0.55% |
| 11 Oct 2023 | 955.60 | 948.50 | 956.80 | 948.00 | 5645289 | 0.76% |
| 10 Oct 2023 | 948.35 | 924.55 | 954.05 | 921.05 | 7897875 | 2.57% |
| 09 Oct 2023 | 924.55 | 918.00 | 928.05 | 916.55 | 2248103 | -0.16% |
| 06 Oct 2023 | 926.05 | 929.20 | 929.20 | 924.30 | 2420855 | -0.30% |
| 05 Oct 2023 | 928.85 | 925.05 | 929.60 | 919.40 | 7063132 | 0.50% |
| 04 Oct 2023 | 924.25 | 918.30 | 925.95 | 918.30 | 5603669 | -0.11% |
| 03 Oct 2023 | 925.30 | 918.25 | 928.25 | 916.05 | 4338272 | -0.12% |
| 29 Sep 2023 | 926.40 | 932.00 | 936.40 | 921.80 | 5608557 | 0.08% |
| 28 Sep 2023 | 925.65 | 926.00 | 932.00 | 918.60 | 7386917 | 0.59% |
| 27 Sep 2023 | 920.25 | 914.95 | 921.05 | 907.45 | 4713145 | 0.83% |
| 26 Sep 2023 | 912.70 | 910.00 | 920.95 | 908.00 | 5355047 | 0.25% |
| 25 Sep 2023 | 910.40 | 912.00 | 913.35 | 902.05 | 5278045 | -0.11% |
| 22 Sep 2023 | 911.40 | 917.95 | 922.35 | 903.80 | 6112928 | -0.71% |
| 21 Sep 2023 | 917.95 | 910.20 | 920.15 | 903.35 | 4896202 | 0.80% |
| 20 Sep 2023 | 910.70 | 911.00 | 919.30 | 904.80 | 5241903 | -1.03% |
| 18 Sep 2023 | 920.20 | 929.40 | 935.80 | 918.00 | 2977375 | -1.70% |
| 15 Sep 2023 | 936.15 | 912.60 | 948.70 | 910.00 | 14003428 | 2.32% |
| 14 Sep 2023 | 914.95 | 920.30 | 920.60 | 910.10 | 5513106 | -0.02% |
| 13 Sep 2023 | 915.15 | 888.05 | 918.00 | 885.55 | 5222561 | 2.78% |
| 12 Sep 2023 | 890.40 | 894.90 | 896.50 | 885.00 | 4106031 | -0.04% |
| 11 Sep 2023 | 890.80 | 888.00 | 892.30 | 883.60 | 2733894 | 0.56% |
| 08 Sep 2023 | 885.85 | 881.80 | 890.65 | 878.15 | 3741470 | 1.21% |
| 07 Sep 2023 | 875.30 | 880.30 | 883.70 | 873.15 | 4532834 | -0.57% |
| 06 Sep 2023 | 880.30 | 867.15 | 882.40 | 865.80 | 4235096 | 1.66% |
| 05 Sep 2023 | 865.90 | 863.10 | 867.80 | 858.40 | 2216754 | 0.07% |
| 04 Sep 2023 | 865.30 | 865.75 | 869.45 | 859.70 | 3102649 | -0.08% |
| 01 Sep 2023 | 865.95 | 853.15 | 867.55 | 852.75 | 4427899 | 1.12% |
| 31 Aug 2023 | 856.40 | 855.50 | 859.50 | 847.05 | 12528190 | -0.16% |
| 30 Aug 2023 | 857.75 | 859.85 | 862.60 | 856.45 | 3261665 | 0.30% |
| 29 Aug 2023 | 855.20 | 870.00 | 870.00 | 848.50 | 14064286 | -1.74% |
| 28 Aug 2023 | 870.35 | 874.05 | 875.75 | 865.85 | 3094455 | -0.36% |
| 25 Aug 2023 | 873.50 | 869.45 | 875.95 | 861.10 | 3124339 | 0.47% |
| 24 Aug 2023 | 869.45 | 873.00 | 874.70 | 864.20 | 2842728 | 0.15% |
| 23 Aug 2023 | 868.15 | 877.00 | 877.00 | 866.80 | 1860153 | -1.08% |
| 22 Aug 2023 | 877.65 | 871.00 | 879.95 | 866.20 | 3333869 | 0.65% |
| 21 Aug 2023 | 871.95 | 855.65 | 874.00 | 854.10 | 3220142 | 1.83% |
| 18 Aug 2023 | 856.25 | 856.70 | 862.00 | 852.25 | 4929835 | -0.05% |
| 17 Aug 2023 | 856.70 | 857.20 | 859.85 | 850.00 | 3013019 | -0.03% |
| 16 Aug 2023 | 856.95 | 870.00 | 874.00 | 853.20 | 3962408 | -1.16% |
| 14 Aug 2023 | 867.05 | 870.50 | 870.60 | 857.60 | 2665905 | -0.40% |
| 11 Aug 2023 | 870.55 | 872.00 | 873.70 | 865.00 | 2812690 | -0.49% |
| 10 Aug 2023 | 874.80 | 882.00 | 883.90 | 868.20 | 3439922 | -1.01% |
| 09 Aug 2023 | 883.70 | 885.00 | 897.45 | 878.80 | 3185159 | -0.19% |
| 08 Aug 2023 | 885.40 | 892.00 | 894.30 | 880.45 | 3282856 | -0.67% |
| 07 Aug 2023 | 891.40 | 885.15 | 900.55 | 884.10 | 4086452 | 0.20% |
| 04 Aug 2023 | 889.65 | 869.00 | 892.95 | 866.20 | 7066276 | 2.06% |
| 03 Aug 2023 | 871.70 | 875.00 | 882.05 | 865.10 | 4642067 | -0.73% |
| 02 Aug 2023 | 878.10 | 883.20 | 890.65 | 872.60 | 3328903 | -1.52% |
| 01 Aug 2023 | 891.65 | 894.50 | 897.40 | 888.15 | 2087412 | 0.20% |
| 31 Jul 2023 | 889.90 | 894.00 | 897.80 | 885.25 | 4424817 | -0.58% |
| 28 Jul 2023 | 895.10 | 899.90 | 899.90 | 890.55 | 2314339 | -0.01% |
| 27 Jul 2023 | 895.15 | 889.35 | 901.40 | 888.15 | 3445446 | 0.65% |
| 26 Jul 2023 | 889.40 | 886.50 | 896.50 | 883.30 | 2845581 | 0.65% |
| 25 Jul 2023 | 883.65 | 888.00 | 894.70 | 879.10 | 3652262 | -0.51% |
| 24 Jul 2023 | 888.15 | 885.00 | 892.60 | 880.80 | 4125577 | 0.24% |
| 21 Jul 2023 | 886.00 | 878.10 | 891.90 | 874.80 | 7001587 | 0.13% |
| 20 Jul 2023 | 884.85 | 871.00 | 886.70 | 868.00 | 3779959 | 1.62% |
| 19 Jul 2023 | 870.75 | 875.45 | 877.00 | 867.20 | 6641825 | -0.54% |
| 18 Jul 2023 | 875.45 | 877.05 | 880.20 | 863.15 | 4731911 | -0.30% |
| 17 Jul 2023 | 878.10 | 886.00 | 896.65 | 876.00 | 5614592 | -0.95% |
| 14 Jul 2023 | 886.50 | 885.00 | 890.25 | 879.65 | 3860080 | 0.16% |
| 13 Jul 2023 | 885.05 | 891.35 | 893.30 | 883.25 | 4228714 | -0.55% |
| 12 Jul 2023 | 889.95 | 889.95 | 895.70 | 883.10 | 3033186 | -0.22% |
| 11 Jul 2023 | 891.90 | 890.00 | 893.15 | 886.30 | 3353977 | 0.73% |
| 10 Jul 2023 | 885.40 | 867.00 | 889.60 | 865.00 | 4310681 | 1.72% |
| 07 Jul 2023 | 870.45 | 865.00 | 883.60 | 862.50 | 18763997 | 0.09% |
| 06 Jul 2023 | 869.65 | 864.35 | 877.90 | 863.45 | 6365222 | 0.35% |
| 05 Jul 2023 | 866.65 | 868.00 | 871.00 | 863.05 | 4284477 | 0.17% |
| 04 Jul 2023 | 865.15 | 873.80 | 873.80 | 853.30 | 7397493 | -1.59% |
| 03 Jul 2023 | 879.15 | 880.00 | 884.15 | 874.60 | 3333167 | 0.05% |
| 30 Jun 2023 | 878.75 | 880.00 | 883.00 | 867.05 | 5217511 | 0.75% |
| 28 Jun 2023 | 872.20 | 869.50 | 873.60 | 863.60 | 6272649 | 0.84% |
| 27 Jun 2023 | 864.90 | 856.50 | 871.35 | 853.60 | 5533649 | 1.52% |
| 26 Jun 2023 | 851.95 | 857.35 | 857.35 | 846.35 | 4431992 | -0.33% |
| 23 Jun 2023 | 854.80 | 844.00 | 862.75 | 841.35 | 7667340 | 1.42% |
| 22 Jun 2023 | 842.80 | 836.70 | 843.50 | 834.70 | 4380046 | 0.45% |
| 21 Jun 2023 | 839.00 | 832.00 | 840.75 | 830.40 | 3022724 | 0.94% |
| 20 Jun 2023 | 831.20 | 828.10 | 833.70 | 826.85 | 2691557 | 0.37% |
| 19 Jun 2023 | 828.15 | 840.00 | 840.00 | 827.50 | 3017364 | -1.15% |
| 16 Jun 2023 | 837.80 | 822.50 | 840.00 | 820.80 | 4907797 | 0.98% |
| 15 Jun 2023 | 829.70 | 827.00 | 833.80 | 824.20 | 3865201 | 0.21% |
| 14 Jun 2023 | 827.95 | 832.00 | 833.95 | 819.00 | 5108720 | -0.77% |
| 13 Jun 2023 | 834.35 | 838.10 | 844.00 | 832.75 | 3224345 | -0.24% |
| 12 Jun 2023 | 836.35 | 834.85 | 843.10 | 831.75 | 1569715 | 0.34% |
| 09 Jun 2023 | 833.50 | 838.55 | 839.80 | 828.95 | 3332436 | -0.30% |
| 08 Jun 2023 | 836.00 | 847.70 | 849.40 | 834.55 | 4050621 | -0.98% |
| 07 Jun 2023 | 844.25 | 828.90 | 847.50 | 827.25 | 4110739 | 1.78% |
| 06 Jun 2023 | 829.45 | 834.50 | 838.25 | 826.15 | 2722174 | -0.61% |
| 05 Jun 2023 | 834.50 | 838.50 | 841.35 | 832.15 | 5298053 | -0.24% |
| 02 Jun 2023 | 836.50 | 832.80 | 839.30 | 826.95 | 6834131 | 1.03% |
| 01 Jun 2023 | 827.95 | 837.95 | 837.95 | 823.00 | 9713155 | -2.58% |
| 31 May 2023 | 849.90 | 819.00 | 888.75 | 818.00 | 47342125 | 3.84% |
| 30 May 2023 | 818.45 | 821.25 | 826.35 | 812.80 | 5148256 | -0.34% |
| 29 May 2023 | 821.25 | 829.40 | 829.40 | 818.00 | 3684829 | 0.40% |
| 26 May 2023 | 817.95 | 827.90 | 829.35 | 813.40 | 6150206 | -0.58% |
| 25 May 2023 | 822.70 | 799.60 | 825.50 | 797.85 | 9570396 | 2.66% |
| 24 May 2023 | 801.40 | 802.90 | 802.90 | 795.00 | 9104329 | 0.18% |
| 23 May 2023 | 799.95 | 808.95 | 808.95 | 797.95 | 6516636 | -0.24% |
| 22 May 2023 | 801.85 | 801.00 | 804.00 | 799.50 | 9996762 | -0.48% |
| 19 May 2023 | 805.75 | 799.35 | 808.35 | 793.25 | 3432240 | 0.80% |
| 18 May 2023 | 799.35 | 797.95 | 803.00 | 794.65 | 11383252 | 0.90% |
| 17 May 2023 | 792.25 | 788.00 | 797.65 | 783.90 | 6529233 | 0.62% |
| 16 May 2023 | 787.35 | 800.85 | 801.25 | 784.00 | 4846217 | -1.22% |
| 15 May 2023 | 797.05 | 793.00 | 802.50 | 789.55 | 7569060 | 0.64% |
| 12 May 2023 | 791.95 | 787.50 | 793.70 | 784.50 | 2576010 | 0.42% |
| 11 May 2023 | 788.60 | 794.55 | 794.55 | 783.70 | 4808171 | -0.94% |
| 10 May 2023 | 796.05 | 797.00 | 797.55 | 788.05 | 2737334 | 0.31% |
| 09 May 2023 | 793.60 | 796.90 | 798.35 | 790.50 | 2486331 | -0.02% |
| 08 May 2023 | 793.75 | 789.90 | 795.30 | 785.20 | 2489174 | 0.82% |
| 05 May 2023 | 787.30 | 789.10 | 790.95 | 780.25 | 1438467 | -0.23% |
| 04 May 2023 | 789.10 | 779.30 | 792.70 | 773.65 | 2457671 | 1.26% |
| 03 May 2023 | 779.30 | 794.50 | 794.50 | 777.20 | 3908267 | -1.38% |
| 02 May 2023 | 790.20 | 800.25 | 806.80 | 788.55 | 6301210 | -1.14% |
| 28 Apr 2023 | 799.30 | 789.85 | 802.05 | 787.20 | 6572656 | 1.63% |
| 27 Apr 2023 | 786.50 | 772.00 | 789.20 | 771.35 | 4129769 | 1.69% |
| 26 Apr 2023 | 773.45 | 779.90 | 779.90 | 767.10 | 5057352 | 0.11% |
| 25 Apr 2023 | 772.60 | 764.95 | 777.00 | 761.75 | 5773233 | 1.62% |
| 24 Apr 2023 | 760.25 | 765.20 | 767.40 | 755.65 | 5271105 | -0.65% |
| 21 Apr 2023 | 765.20 | 769.60 | 775.25 | 764.45 | 4524208 | -0.92% |
| 20 Apr 2023 | 772.30 | 764.00 | 773.75 | 762.60 | 2355441 | 1.00% |
| 19 Apr 2023 | 764.65 | 761.35 | 766.85 | 756.00 | 3429794 | 0.64% |
| 18 Apr 2023 | 759.75 | 765.00 | 765.00 | 752.55 | 4051481 | 0.01% |
| 17 Apr 2023 | 759.65 | 789.00 | 789.00 | 754.35 | 9083437 | -0.96% |
| 13 Apr 2023 | 767.05 | 770.00 | 771.15 | 765.45 | 4292170 | -0.53% |
| 12 Apr 2023 | 771.10 | 774.00 | 774.55 | 765.10 | 3794841 | -0.39% |
| 11 Apr 2023 | 774.15 | 776.00 | 776.00 | 768.15 | 3485481 | 0.57% |
| 10 Apr 2023 | 769.75 | 768.95 | 776.30 | 766.45 | 1701065 | 0.50% |
| 06 Apr 2023 | 765.95 | 762.60 | 768.70 | 759.10 | 1777379 | 0.33% |
| 05 Apr 2023 | 763.45 | 768.00 | 768.00 | 756.00 | 3197932 | 0.38% |
| 03 Apr 2023 | 760.55 | 755.00 | 761.90 | 752.05 | 2120667 | 1.54% |
| 31 Mar 2023 | 749.00 | 752.15 | 753.00 | 742.05 | 5796532 | 0.73% |
| 29 Mar 2023 | 743.60 | 751.00 | 754.90 | 738.85 | 4891868 | -0.65% |
| 28 Mar 2023 | 748.45 | 765.60 | 765.60 | 742.80 | 4166723 | -1.75% |
| 27 Mar 2023 | 761.75 | 763.00 | 769.70 | 759.35 | 2258853 | -0.09% |
| 24 Mar 2023 | 762.45 | 763.55 | 767.00 | 758.85 | 2336818 | -0.14% |
| 23 Mar 2023 | 763.55 | 758.00 | 765.80 | 756.85 | 2454948 | 0.91% |
| 22 Mar 2023 | 756.70 | 761.00 | 763.20 | 753.15 | 2680654 | -0.03% |
| 21 Mar 2023 | 756.95 | 760.00 | 766.00 | 755.15 | 5332221 | 0.28% |
| 20 Mar 2023 | 754.80 | 754.95 | 759.80 | 748.80 | 3566109 | -0.32% |
| 17 Mar 2023 | 757.25 | 750.00 | 759.45 | 739.15 | 9306857 | 1.51% |
| 16 Mar 2023 | 745.95 | 750.00 | 759.00 | 743.50 | 7465693 | -1.41% |
| 15 Mar 2023 | 756.65 | 758.00 | 765.55 | 752.50 | 8101060 | -1.96% |
| 14 Mar 2023 | 771.80 | 764.00 | 776.75 | 764.00 | 3753502 | 0.85% |
| 13 Mar 2023 | 765.30 | 777.45 | 777.80 | 763.15 | 3447889 | -1.09% |
| 10 Mar 2023 | 773.75 | 773.00 | 778.95 | 768.20 | 4113931 | 0.05% |
| 09 Mar 2023 | 773.40 | 795.00 | 795.00 | 770.20 | 5240056 | 0.89% |
| 08 Mar 2023 | 766.55 | 764.00 | 769.90 | 760.70 | 3546995 | -0.01% |
| 06 Mar 2023 | 766.60 | 766.70 | 775.90 | 765.10 | 4597345 | 0.29% |
| 03 Mar 2023 | 764.40 | 745.00 | 765.90 | 743.55 | 5759333 | 3.28% |
| 02 Mar 2023 | 740.10 | 751.00 | 751.80 | 735.80 | 4910541 | -1.35% |
| 01 Mar 2023 | 750.20 | 742.40 | 753.45 | 741.00 | 3744982 | 1.07% |
| 28 Feb 2023 | 742.25 | 755.00 | 757.10 | 739.65 | 10562614 | -1.41% |
| 27 Feb 2023 | 752.90 | 753.00 | 754.40 | 738.45 | 6719439 | -0.55% |
| 24 Feb 2023 | 757.10 | 775.70 | 775.80 | 755.00 | 4357223 | -0.77% |
| 23 Feb 2023 | 762.95 | 774.00 | 777.50 | 761.85 | 4062194 | -1.19% |
| 22 Feb 2023 | 772.15 | 777.00 | 781.65 | 766.50 | 3261898 | -0.89% |
| 21 Feb 2023 | 779.05 | 783.05 | 788.00 | 778.15 | 2769616 | -0.01% |
| 20 Feb 2023 | 779.15 | 781.25 | 793.80 | 777.10 | 3381774 | 0.30% |
| 17 Feb 2023 | 776.80 | 785.95 | 787.45 | 770.30 | 3093216 | -0.98% |
| 16 Feb 2023 | 784.45 | 789.65 | 790.50 | 780.60 | 3399428 | -0.12% |
| 15 Feb 2023 | 785.40 | 775.00 | 787.15 | 772.20 | 3602838 | 1.32% |
| 14 Feb 2023 | 775.20 | 769.00 | 777.60 | 766.20 | 3502010 | 0.86% |
| 13 Feb 2023 | 768.60 | 771.00 | 779.60 | 766.70 | 3705892 | -0.43% |
| 10 Feb 2023 | 771.95 | 768.95 | 773.20 | 761.00 | 2954992 | 0.69% |
| 09 Feb 2023 | 766.65 | 770.00 | 775.10 | 761.30 | 5913945 | -1.09% |
| 08 Feb 2023 | 775.10 | 778.00 | 781.00 | 765.00 | 9951783 | -1.37% |
| 07 Feb 2023 | 785.90 | 793.90 | 795.85 | 783.00 | 4126502 | -0.42% |
| 06 Feb 2023 | 789.25 | 789.70 | 794.65 | 778.80 | 2407975 | -0.46% |
| 03 Feb 2023 | 792.90 | 779.90 | 794.95 | 778.40 | 5493687 | 1.95% |
| 02 Feb 2023 | 777.75 | 765.10 | 781.00 | 765.05 | 2841909 | 1.12% |
| 01 Feb 2023 | 769.10 | 775.95 | 784.65 | 756.60 | 4472974 | -0.16% |
| 31 Jan 2023 | 770.30 | 775.00 | 779.00 | 768.40 | 8537557 | 0.01% |
| 30 Jan 2023 | 770.20 | 771.60 | 774.95 | 763.00 | 5420851 | -0.56% |
| 27 Jan 2023 | 774.50 | 774.95 | 778.90 | 765.80 | 6745926 | -0.26% |
| 25 Jan 2023 | 776.50 | 774.95 | 780.50 | 768.00 | 6560514 | 0.11% |
| 24 Jan 2023 | 775.65 | 773.00 | 777.55 | 761.00 | 5012125 | 0.38% |
| 23 Jan 2023 | 772.70 | 767.90 | 776.00 | 763.85 | 2685320 | 1.08% |
| 20 Jan 2023 | 764.45 | 775.85 | 775.85 | 758.30 | 6289718 | -0.98% |
| 19 Jan 2023 | 772.00 | 776.00 | 776.50 | 765.65 | 4169463 | -0.59% |
| 18 Jan 2023 | 776.55 | 768.20 | 780.00 | 766.00 | 5800899 | 1.42% |
| 17 Jan 2023 | 765.70 | 759.15 | 768.90 | 758.75 | 6594428 | 0.86% |
| 16 Jan 2023 | 759.15 | 766.40 | 768.10 | 754.65 | 5779293 | -0.67% |
| 13 Jan 2023 | 764.30 | 757.00 | 765.95 | 752.00 | 12279288 | 0.98% |
| 12 Jan 2023 | 756.90 | 765.00 | 769.30 | 753.55 | 12732671 | -1.13% |
| 11 Jan 2023 | 765.55 | 775.00 | 779.65 | 751.65 | 28389020 | -3.44% |
| 10 Jan 2023 | 792.85 | 826.10 | 826.10 | 790.30 | 8392344 | -3.24% |
| 09 Jan 2023 | 819.40 | 802.70 | 821.50 | 801.05 | 4340729 | 2.94% |
| 06 Jan 2023 | 796.00 | 807.55 | 812.25 | 792.00 | 3199618 | -1.38% |
| 05 Jan 2023 | 807.10 | 825.00 | 825.00 | 803.75 | 5297349 | -0.58% |
| 04 Jan 2023 | 811.80 | 818.95 | 820.45 | 806.20 | 2970216 | -0.71% |
| 03 Jan 2023 | 817.60 | 810.35 | 818.80 | 808.50 | 1717603 | 0.50% |
| 02 Jan 2023 | 813.50 | 806.25 | 816.20 | 805.60 | 1626846 | 0.92% |
| 30 Dec 2022 | 806.10 | 824.70 | 824.80 | 804.95 | 3113243 | -1.78% |
| 29 Dec 2022 | 820.75 | 807.05 | 824.75 | 760.10 | 6110313 | 2.11% |
| 28 Dec 2022 | 803.80 | 813.00 | 813.90 | 801.45 | 2907741 | -1.35% |
| 27 Dec 2022 | 814.80 | 815.00 | 819.45 | 805.00 | 1782053 | 0.47% |
| 26 Dec 2022 | 811.00 | 805.05 | 815.20 | 801.15 | 6023206 | 0.29% |
| 23 Dec 2022 | 808.65 | 814.00 | 817.95 | 805.00 | 2804496 | -0.97% |
| 22 Dec 2022 | 816.60 | 819.00 | 824.70 | 809.50 | 3626834 | 0.32% |
| 21 Dec 2022 | 814.00 | 833.00 | 833.05 | 812.35 | 5079337 | -1.80% |
| 20 Dec 2022 | 828.95 | 839.75 | 839.75 | 822.00 | 2828863 | -1.36% |
| 19 Dec 2022 | 840.40 | 822.70 | 845.05 | 822.00 | 6397169 | 2.15% |
| 16 Dec 2022 | 822.75 | 825.00 | 832.70 | 819.90 | 4309644 | -0.44% |
| 15 Dec 2022 | 826.35 | 829.00 | 831.00 | 824.35 | 2996482 | -0.34% |
| 14 Dec 2022 | 829.20 | 840.65 | 842.00 | 828.15 | 7491333 | -1.06% |
| 13 Dec 2022 | 838.05 | 822.00 | 840.00 | 822.00 | 3832999 | 1.16% |
| 12 Dec 2022 | 828.40 | 832.60 | 836.95 | 825.40 | 3149823 | -0.78% |
| 09 Dec 2022 | 834.90 | 830.30 | 836.60 | 823.95 | 4615843 | 0.28% |
| 08 Dec 2022 | 832.60 | 833.00 | 840.20 | 826.30 | 4822179 | -0.17% |
| 07 Dec 2022 | 834.00 | 837.55 | 841.60 | 832.00 | 3771882 | 0.08% |
| 06 Dec 2022 | 833.35 | 844.90 | 845.00 | 829.70 | 5567349 | -1.27% |
| 05 Dec 2022 | 844.10 | 851.00 | 851.60 | 840.85 | 3311316 | -0.54% |
| 02 Dec 2022 | 848.65 | 851.40 | 851.95 | 839.10 | 3505272 | 0.01% |
| 01 Dec 2022 | 848.60 | 853.00 | 853.20 | 841.60 | 4506664 | -0.02% |
| 30 Nov 2022 | 848.75 | 834.80 | 852.00 | 832.60 | 6874390 | 1.54% |
| 29 Nov 2022 | 835.85 | 839.00 | 844.80 | 835.00 | 2680296 | -0.19% |
| 28 Nov 2022 | 837.40 | 840.25 | 852.55 | 836.05 | 3668846 | -1.12% |
| 25 Nov 2022 | 846.85 | 852.00 | 860.00 | 841.60 | 2991065 | -0.18% |
| 24 Nov 2022 | 848.35 | 846.00 | 851.00 | 837.75 | 3455310 | 0.60% |
| 23 Nov 2022 | 843.25 | 851.85 | 851.85 | 841.60 | 4596816 | -0.51% |
| 22 Nov 2022 | 847.60 | 853.40 | 860.55 | 845.10 | 7601660 | -0.42% |
| 21 Nov 2022 | 851.20 | 837.00 | 852.80 | 835.00 | 5527122 | 1.66% |
| 18 Nov 2022 | 837.30 | 849.95 | 851.85 | 831.10 | 7405949 | -1.05% |
| 17 Nov 2022 | 846.15 | 841.80 | 849.40 | 838.40 | 4545534 | 0.59% |
| 16 Nov 2022 | 841.20 | 837.50 | 844.05 | 828.05 | 3445345 | 0.71% |
| 15 Nov 2022 | 835.25 | 822.65 | 838.75 | 822.65 | 6229710 | 1.62% |
| 14 Nov 2022 | 821.90 | 818.00 | 830.80 | 817.00 | 10406576 | -0.60% |
| 11 Nov 2022 | 826.90 | 830.75 | 836.90 | 823.80 | 4325441 | 0.14% |
| 10 Nov 2022 | 825.75 | 819.80 | 830.70 | 817.55 | 4425290 | 0.82% |
| 09 Nov 2022 | 819.05 | 824.20 | 825.50 | 814.45 | 3969171 | -0.44% |
| 07 Nov 2022 | 822.70 | 817.00 | 824.05 | 809.00 | 7171570 | 0.77% |
| 04 Nov 2022 | 816.40 | 815.70 | 821.80 | 809.20 | 3768226 | -0.27% |
| 03 Nov 2022 | 818.65 | 809.75 | 824.40 | 804.20 | 5897840 | 1.09% |
| 02 Nov 2022 | 809.85 | 830.00 | 830.00 | 807.25 | 11729925 | -3.08% |
| 01 Nov 2022 | 835.55 | 828.00 | 841.45 | 821.05 | 10488759 | 0.43% |
| 31 Oct 2022 | 832.00 | 823.00 | 833.80 | 820.00 | 5487233 | 1.85% |
| 28 Oct 2022 | 816.85 | 819.00 | 824.40 | 811.30 | 3905093 | -0.03% |
| 27 Oct 2022 | 817.10 | 806.50 | 822.20 | 804.20 | 8159181 | 1.84% |
| 25 Oct 2022 | 802.30 | 806.15 | 806.35 | 798.70 | 3184277 | 0.02% |
| 24 Oct 2022 | 802.10 | 800.00 | 807.50 | 800.00 | 522406 | 0.58% |
| 21 Oct 2022 | 797.45 | 790.00 | 802.85 | 789.75 | 4807736 | 0.57% |
| 20 Oct 2022 | 792.90 | 782.00 | 794.00 | 778.30 | 4756732 | 1.21% |
| 19 Oct 2022 | 783.40 | 787.95 | 788.65 | 779.50 | 5219180 | 0.03% |
| 18 Oct 2022 | 783.15 | 769.85 | 785.60 | 768.65 | 4391263 | 2.24% |
| 17 Oct 2022 | 766.00 | 761.00 | 771.00 | 759.85 | 4566333 | 0.01% |
| 14 Oct 2022 | 765.95 | 779.95 | 779.95 | 763.05 | 3608210 | -0.38% |
| 13 Oct 2022 | 768.90 | 775.00 | 779.00 | 767.65 | 2842056 | -0.86% |
| 12 Oct 2022 | 775.55 | 780.30 | 781.35 | 769.20 | 5984299 | -0.61% |
| 11 Oct 2022 | 780.30 | 797.50 | 797.50 | 776.00 | 3699862 | -1.52% |
| 10 Oct 2022 | 792.35 | 784.95 | 794.80 | 779.70 | 3519416 | -0.09% |
| 07 Oct 2022 | 793.10 | 792.00 | 796.80 | 784.70 | 6025982 | 0.57% |
| 06 Oct 2022 | 788.60 | 810.55 | 815.85 | 786.65 | 6503205 | -2.49% |
| 04 Oct 2022 | 808.70 | 813.00 | 816.75 | 807.50 | 5772140 | 0.67% |
| 03 Oct 2022 | 803.35 | 803.40 | 815.55 | 798.05 | 12619046 | 0.43% |
| 30 Sep 2022 | 799.90 | 765.95 | 809.00 | 761.45 | 7469164 | 4.61% |
| 29 Sep 2022 | 764.65 | 763.95 | 769.00 | 759.30 | 5413233 | 0.42% |
| 28 Sep 2022 | 761.45 | 755.50 | 771.00 | 755.00 | 5546932 | 0.11% |
| 27 Sep 2022 | 760.60 | 758.85 | 765.00 | 757.20 | 5965026 | 0.74% |
| 26 Sep 2022 | 755.05 | 769.95 | 771.15 | 753.20 | 13144297 | -2.11% |
| 23 Sep 2022 | 771.35 | 788.00 | 788.00 | 768.70 | 9271829 | -1.63% |
| 22 Sep 2022 | 784.10 | 791.20 | 794.80 | 776.35 | 7721133 | 0.50% |
| 21 Sep 2022 | 780.20 | 792.15 | 797.00 | 779.00 | 9966193 | -1.51% |
| 20 Sep 2022 | 792.15 | 786.70 | 796.95 | 785.00 | 7936714 | 1.20% |
| 19 Sep 2022 | 782.75 | 773.50 | 786.00 | 772.20 | 5760313 | 0.40% |
| 16 Sep 2022 | 779.65 | 788.00 | 788.00 | 776.45 | 20211162 | -0.69% |
| 15 Sep 2022 | 785.10 | 788.00 | 790.65 | 782.00 | 5485310 | 0.22% |
| 14 Sep 2022 | 783.35 | 776.00 | 788.40 | 775.75 | 6645392 | -0.11% |
| 13 Sep 2022 | 784.25 | 774.00 | 788.90 | 770.00 | 8335652 | 1.96% |
| 12 Sep 2022 | 769.15 | 767.00 | 771.40 | 764.50 | 2654087 | 0.44% |
| 09 Sep 2022 | 765.75 | 773.00 | 774.80 | 762.90 | 4627905 | -0.53% |
| 08 Sep 2022 | 769.80 | 759.00 | 776.00 | 757.05 | 10648073 | 2.22% |
| 07 Sep 2022 | 753.10 | 755.50 | 761.90 | 686.20 | 126794211 | -1.07% |
| 06 Sep 2022 | 761.25 | 740.40 | 765.00 | 740.40 | 10166270 | 2.82% |
| 05 Sep 2022 | 740.40 | 735.00 | 741.95 | 733.25 | 3660135 | 0.73% |
| 02 Sep 2022 | 735.00 | 725.00 | 740.90 | 719.65 | 5693707 | -0.01% |
| 01 Sep 2022 | 735.05 | 726.50 | 746.00 | 726.50 | 11869518 | 1.16% |
| 30 Aug 2022 | 726.60 | 722.00 | 730.10 | 711.80 | 8894800 | 0.83% |
| 29 Aug 2022 | 720.60 | 717.70 | 724.90 | 715.10 | 5878942 | -1.40% |
| 26 Aug 2022 | 730.85 | 741.50 | 741.50 | 728.00 | 5928897 | -1.37% |
| 25 Aug 2022 | 741.00 | 744.80 | 754.05 | 735.25 | 9849958 | 0.30% |
| 24 Aug 2022 | 738.75 | 722.85 | 754.20 | 718.00 | 14922081 | 0.16% |
| 23 Aug 2022 | 737.60 | 725.00 | 742.60 | 722.55 | 8229797 | 1.37% |
| 22 Aug 2022 | 727.60 | 731.85 | 734.40 | 724.40 | 8118490 | -0.64% |
| 19 Aug 2022 | 732.30 | 730.20 | 737.60 | 726.00 | 13743828 | -0.12% |
| 18 Aug 2022 | 733.20 | 725.00 | 736.00 | 720.90 | 10354897 | 1.42% |
| 17 Aug 2022 | 722.95 | 707.00 | 724.65 | 702.30 | 8812954 | 2.68% |
| 16 Aug 2022 | 704.10 | 715.00 | 716.00 | 700.50 | 6679663 | -0.79% |
| 12 Aug 2022 | 709.70 | 709.85 | 712.50 | 706.65 | 4540159 | -0.01% |
| 11 Aug 2022 | 709.80 | 718.80 | 719.40 | 705.70 | 7142902 | -0.76% |
| 10 Aug 2022 | 715.25 | 713.90 | 718.00 | 706.00 | 12201239 | 1.55% |
| 08 Aug 2022 | 704.35 | 707.95 | 709.85 | 699.00 | 5918607 | 0.10% |
| 05 Aug 2022 | 703.65 | 698.00 | 710.00 | 696.35 | 5811092 | 1.35% |
| 04 Aug 2022 | 694.30 | 698.20 | 698.50 | 680.70 | 6352142 | 0.17% |
| 03 Aug 2022 | 693.15 | 688.00 | 696.85 | 687.00 | 5237250 | 0.92% |
| 02 Aug 2022 | 686.80 | 700.00 | 700.30 | 681.15 | 6236599 | -1.10% |
| 01 Aug 2022 | 694.45 | 677.95 | 697.80 | 677.05 | 8812526 | 2.43% |
| 29 Jul 2022 | 677.95 | 672.80 | 680.65 | 671.00 | 7669970 | 1.66% |
| 28 Jul 2022 | 666.85 | 678.80 | 679.40 | 664.20 | 7374170 | -1.19% |
| 27 Jul 2022 | 674.90 | 683.95 | 683.95 | 669.70 | 6237523 | -1.34% |
| 26 Jul 2022 | 684.10 | 682.60 | 685.35 | 670.25 | 5016687 | 0.84% |
| 25 Jul 2022 | 678.40 | 680.00 | 686.55 | 676.55 | 2913348 | -0.07% |
| 22 Jul 2022 | 678.85 | 679.70 | 681.90 | 675.20 | 2415220 | 0.07% |
| 21 Jul 2022 | 678.35 | 671.50 | 679.95 | 671.20 | 3550107 | 1.15% |
| 20 Jul 2022 | 670.65 | 680.00 | 680.00 | 668.20 | 4458819 | -0.33% |
| 19 Jul 2022 | 672.90 | 675.00 | 677.00 | 663.10 | 7836419 | 1.49% |
| 18 Jul 2022 | 663.05 | 657.00 | 670.00 | 649.15 | 8982417 | 1.73% |
| 15 Jul 2022 | 651.80 | 648.95 | 657.50 | 643.25 | 5567877 | 1.58% |
| 14 Jul 2022 | 641.65 | 650.00 | 652.20 | 628.75 | 11379990 | -0.29% |
| 13 Jul 2022 | 643.50 | 670.00 | 670.00 | 641.00 | 12030163 | -2.94% |
| 12 Jul 2022 | 663.00 | 663.25 | 666.90 | 660.00 | 7416645 | 0.37% |
| 11 Jul 2022 | 660.55 | 675.00 | 681.00 | 658.95 | 18687521 | -4.98% |
| 08 Jul 2022 | 695.15 | 688.00 | 696.60 | 686.65 | 2732170 | 1.22% |
| 07 Jul 2022 | 686.80 | 692.00 | 696.50 | 685.45 | 3485283 | -1.03% |
| 06 Jul 2022 | 693.95 | 684.50 | 694.95 | 684.20 | 4697006 | 1.39% |
| 05 Jul 2022 | 684.45 | 683.30 | 689.30 | 680.05 | 3494504 | 0.37% |
| 04 Jul 2022 | 681.90 | 670.50 | 685.50 | 666.05 | 4229588 | 1.25% |
| 01 Jul 2022 | 673.45 | 684.85 | 685.80 | 666.00 | 4488771 | -1.68% |
| 30 Jun 2022 | 684.95 | 689.80 | 691.60 | 679.00 | 6505666 | -0.41% |
| 29 Jun 2022 | 687.80 | 677.00 | 689.10 | 675.00 | 5011798 | 0.98% |
| 28 Jun 2022 | 681.15 | 683.00 | 684.90 | 676.30 | 3216376 | -0.41% |
| 27 Jun 2022 | 683.95 | 675.00 | 687.00 | 671.20 | 5284297 | 1.90% |
| 24 Jun 2022 | 671.20 | 662.10 | 675.70 | 662.10 | 5621332 | 1.67% |
| 23 Jun 2022 | 660.20 | 648.15 | 664.60 | 647.75 | 4336533 | 2.70% |
| 22 Jun 2022 | 642.85 | 648.60 | 650.35 | 641.45 | 4348884 | -1.75% |
| 21 Jun 2022 | 654.30 | 642.10 | 658.15 | 640.50 | 3515991 | 2.09% |
| 20 Jun 2022 | 640.90 | 644.95 | 647.45 | 634.20 | 3883001 | -0.43% |
| 17 Jun 2022 | 643.65 | 656.00 | 661.75 | 638.00 | 11085830 | -1.61% |
| 16 Jun 2022 | 654.20 | 683.10 | 683.90 | 650.00 | 9525587 | -4.09% |
| 15 Jun 2022 | 682.10 | 681.95 | 685.00 | 673.50 | 6005970 | 0.01% |
| 14 Jun 2022 | 682.05 | 669.10 | 689.40 | 669.10 | 8878530 | 1.60% |
| 13 Jun 2022 | 671.30 | 660.10 | 673.35 | 658.00 | 5982102 | -0.30% |
| 10 Jun 2022 | 673.35 | 668.00 | 676.45 | 668.00 | 3221484 | -0.44% |
| 09 Jun 2022 | 676.35 | 660.00 | 679.40 | 655.10 | 6774925 | 1.97% |
| 08 Jun 2022 | 663.30 | 682.50 | 687.80 | 660.45 | 13904149 | -3.21% |
| 07 Jun 2022 | 685.30 | 678.15 | 687.25 | 673.30 | 8349903 | 0.34% |
| 06 Jun 2022 | 682.95 | 682.20 | 689.80 | 676.50 | 6407024 | -0.52% |
| 03 Jun 2022 | 686.50 | 697.05 | 700.80 | 685.25 | 6673615 | -1.36% |
| 02 Jun 2022 | 695.95 | 688.90 | 696.95 | 683.05 | 3466993 | 0.19% |
| 01 Jun 2022 | 694.65 | 701.55 | 706.20 | 691.25 | 3749781 | -0.79% |
| 31 May 2022 | 700.20 | 697.50 | 706.60 | 692.60 | 44593174 | 0.16% |
| 30 May 2022 | 699.05 | 687.45 | 703.75 | 683.00 | 4675033 | 2.14% |
| 27 May 2022 | 684.40 | 697.05 | 700.00 | 676.00 | 7131633 | -1.33% |
| 26 May 2022 | 693.65 | 690.00 | 695.50 | 675.90 | 5780597 | 0.79% |
| 25 May 2022 | 688.20 | 681.25 | 689.90 | 679.55 | 4188088 | 1.47% |
| 24 May 2022 | 678.20 | 689.25 | 689.25 | 675.85 | 4053608 | -1.12% |
| 23 May 2022 | 685.85 | 681.80 | 693.90 | 679.60 | 3788601 | -0.30% |
| 20 May 2022 | 687.90 | 688.50 | 691.50 | 683.00 | 5577407 | 2.02% |
| 19 May 2022 | 674.25 | 685.00 | 693.00 | 667.85 | 7322668 | -3.15% |
| 18 May 2022 | 696.15 | 721.00 | 727.15 | 689.20 | 18992703 | -1.54% |
| 17 May 2022 | 707.05 | 695.00 | 710.00 | 690.85 | 4847812 | 2.00% |
| 16 May 2022 | 693.20 | 685.85 | 698.00 | 679.65 | 5412233 | 0.48% |
| 13 May 2022 | 689.90 | 713.00 | 713.00 | 684.75 | 11938252 | -2.20% |
| 12 May 2022 | 705.40 | 715.25 | 722.80 | 701.25 | 6754953 | -2.41% |
| 11 May 2022 | 722.85 | 719.65 | 735.00 | 716.90 | 6919703 | 0.44% |
| 10 May 2022 | 719.65 | 711.00 | 728.50 | 710.15 | 6746893 | 1.15% |
| 09 May 2022 | 711.50 | 706.10 | 720.50 | 704.45 | 4819274 | 0.18% |
| 06 May 2022 | 710.25 | 711.25 | 723.90 | 707.75 | 5912312 | -1.21% |
| 05 May 2022 | 718.95 | 726.00 | 733.10 | 714.25 | 4836692 | -0.48% |
| 04 May 2022 | 722.40 | 737.00 | 739.35 | 717.00 | 6785271 | -2.56% |
| 02 May 2022 | 741.35 | 734.00 | 742.95 | 730.35 | 3938533 | 0.32% |
| 29 Apr 2022 | 739.00 | 752.00 | 761.00 | 735.55 | 7219115 | -1.12% |
| 28 Apr 2022 | 747.35 | 751.00 | 754.30 | 744.60 | 6101866 | -0.68% |
| 27 Apr 2022 | 752.50 | 750.00 | 761.55 | 746.40 | 4571399 | -0.50% |
| 26 Apr 2022 | 756.30 | 745.00 | 758.90 | 739.10 | 4987848 | 2.29% |
| 25 Apr 2022 | 739.35 | 729.95 | 743.00 | 729.15 | 3571031 | 0.08% |
| 22 Apr 2022 | 738.75 | 731.00 | 740.90 | 729.00 | 5182247 | 0.41% |
| 21 Apr 2022 | 735.75 | 743.90 | 743.90 | 730.00 | 6111830 | -0.49% |
| 20 Apr 2022 | 739.35 | 730.05 | 744.50 | 723.95 | 6632292 | 2.19% |
| 19 Apr 2022 | 723.50 | 739.00 | 739.00 | 716.85 | 9957060 | -0.82% |
| 18 Apr 2022 | 729.50 | 736.65 | 740.15 | 723.40 | 8950327 | -1.51% |
| 13 Apr 2022 | 740.65 | 742.00 | 756.50 | 737.95 | 6343030 | -0.13% |
| 12 Apr 2022 | 741.65 | 759.95 | 759.95 | 740.10 | 3904026 | -2.16% |
| 11 Apr 2022 | 758.05 | 757.00 | 765.20 | 756.00 | 4927865 | -0.53% |
| 08 Apr 2022 | 762.10 | 768.35 | 768.35 | 757.60 | 5583587 | -0.04% |
| 07 Apr 2022 | 762.40 | 775.00 | 777.85 | 759.55 | 5818505 | -1.71% |
| 06 Apr 2022 | 775.65 | 764.00 | 780.70 | 763.00 | 7490027 | 1.18% |
| 05 Apr 2022 | 766.60 | 767.80 | 773.80 | 761.00 | 3990794 | -0.16% |
| 04 Apr 2022 | 767.80 | 757.85 | 775.00 | 756.20 | 5783224 | 1.23% |
| 01 Apr 2022 | 758.50 | 759.80 | 766.65 | 749.25 | 5920139 | 0.47% |
| 31 Mar 2022 | 754.95 | 753.00 | 759.00 | 739.70 | 7371181 | 0.73% |
| 30 Mar 2022 | 749.50 | 762.75 | 769.90 | 744.60 | 9938988 | -0.72% |
| 29 Mar 2022 | 754.95 | 740.40 | 763.00 | 737.00 | 15833573 | 2.99% |
| 28 Mar 2022 | 733.05 | 715.25 | 737.00 | 710.10 | 7960258 | 3.34% |
| 25 Mar 2022 | 709.35 | 712.30 | 714.45 | 705.85 | 2930336 | 0.42% |
| 24 Mar 2022 | 706.35 | 698.00 | 708.85 | 697.85 | 3597143 | 0.20% |
| 23 Mar 2022 | 704.95 | 719.25 | 719.85 | 703.00 | 7974713 | -1.99% |
| 22 Mar 2022 | 719.25 | 708.50 | 721.00 | 705.85 | 3000133 | 1.56% |
| 21 Mar 2022 | 708.20 | 722.00 | 724.35 | 706.80 | 6317305 | -2.03% |
| 17 Mar 2022 | 722.90 | 720.00 | 727.95 | 715.00 | 8168953 | 1.53% |
| 16 Mar 2022 | 712.00 | 710.00 | 715.50 | 705.00 | 3843706 | 1.27% |
| 15 Mar 2022 | 703.10 | 699.00 | 709.50 | 695.50 | 6006439 | 0.39% |
| 14 Mar 2022 | 700.40 | 688.15 | 704.85 | 688.15 | 4016137 | 0.80% |
| 11 Mar 2022 | 694.85 | 696.70 | 702.40 | 691.50 | 3353880 | -0.42% |
| 10 Mar 2022 | 697.75 | 699.95 | 707.50 | 690.60 | 5989327 | 0.90% |
| 09 Mar 2022 | 691.50 | 682.00 | 698.00 | 674.30 | 9896395 | 1.24% |
| 08 Mar 2022 | 683.00 | 675.00 | 686.85 | 667.60 | 8462985 | 1.13% |
| 07 Mar 2022 | 675.40 | 640.00 | 679.35 | 639.00 | 12615451 | 3.32% |
| 04 Mar 2022 | 653.70 | 665.00 | 667.95 | 650.00 | 7094874 | -2.73% |
| 03 Mar 2022 | 672.05 | 675.00 | 679.80 | 668.60 | 6517030 | -0.33% |
| 02 Mar 2022 | 674.25 | 684.00 | 684.00 | 666.00 | 10220908 | -1.78% |
| 28 Feb 2022 | 686.50 | 681.00 | 690.00 | 666.45 | 8301523 | -0.31% |
| 25 Feb 2022 | 688.65 | 677.50 | 695.15 | 677.50 | 6452099 | 2.65% |
| 24 Feb 2022 | 670.90 | 682.00 | 688.55 | 645.45 | 14139461 | -4.76% |
| 23 Feb 2022 | 704.40 | 700.10 | 708.95 | 699.50 | 4124469 | 0.74% |
| 22 Feb 2022 | 699.25 | 694.20 | 702.50 | 687.50 | 9148804 | -1.51% |
| 21 Feb 2022 | 709.95 | 708.05 | 716.55 | 703.00 | 4307430 | -0.36% |
| 18 Feb 2022 | 712.55 | 712.05 | 719.55 | 711.35 | 4099366 | -0.62% |
| 17 Feb 2022 | 717.00 | 724.45 | 727.50 | 715.00 | 5107708 | -0.67% |
| 16 Feb 2022 | 721.80 | 717.40 | 728.20 | 708.00 | 5433910 | 1.44% |
| 15 Feb 2022 | 711.55 | 696.00 | 713.10 | 686.60 | 4650249 | 3.17% |
| 14 Feb 2022 | 689.70 | 704.00 | 704.00 | 685.00 | 7441445 | -3.56% |
| 11 Feb 2022 | 715.15 | 721.70 | 725.40 | 710.90 | 5646980 | -1.23% |
| 10 Feb 2022 | 724.05 | 722.95 | 726.95 | 708.60 | 6074014 | 0.65% |
| 09 Feb 2022 | 719.35 | 707.10 | 726.10 | 702.15 | 10185173 | 1.47% |
| 08 Feb 2022 | 708.90 | 711.20 | 714.70 | 701.00 | 7167684 | 0.34% |
| 07 Feb 2022 | 706.50 | 718.00 | 720.10 | 699.50 | 6833983 | -1.90% |
| 04 Feb 2022 | 720.20 | 721.10 | 723.25 | 716.50 | 3284198 | -0.20% |
| 03 Feb 2022 | 721.65 | 726.00 | 729.00 | 718.50 | 3651578 | -0.47% |
| 02 Feb 2022 | 725.05 | 726.10 | 731.75 | 720.50 | 3286577 | 0.28% |
| 01 Feb 2022 | 723.05 | 733.00 | 735.00 | 718.30 | 4814511 | -0.86% |
| 31 Jan 2022 | 729.30 | 728.00 | 735.00 | 719.55 | 10745370 | 1.89% |
| 28 Jan 2022 | 715.80 | 714.90 | 754.00 | 701.65 | 21450677 | 1.21% |
| 27 Jan 2022 | 707.25 | 706.50 | 716.00 | 701.50 | 8937312 | -0.65% |
| 25 Jan 2022 | 711.85 | 684.00 | 720.45 | 682.15 | 14128764 | 3.18% |
| 24 Jan 2022 | 689.90 | 690.30 | 707.00 | 677.35 | 11091633 | -0.77% |
| 21 Jan 2022 | 695.25 | 709.60 | 714.00 | 689.35 | 6704622 | -2.82% |
| 20 Jan 2022 | 715.40 | 706.00 | 719.65 | 705.25 | 4812496 | 1.66% |
| 19 Jan 2022 | 703.70 | 714.00 | 715.00 | 701.70 | 5879490 | -1.49% |
| 18 Jan 2022 | 714.35 | 727.00 | 730.70 | 712.55 | 4312058 | -1.96% |
| 17 Jan 2022 | 728.60 | 720.00 | 734.75 | 719.55 | 4340924 | 1.11% |
| 14 Jan 2022 | 720.60 | 729.95 | 730.90 | 718.45 | 5344096 | -1.53% |
| 13 Jan 2022 | 731.80 | 729.00 | 735.65 | 726.15 | 5829874 | 0.22% |
| 12 Jan 2022 | 730.20 | 707.95 | 732.70 | 704.20 | 12366953 | 3.80% |
| 11 Jan 2022 | 703.45 | 703.00 | 709.55 | 694.60 | 10642484 | -0.21% |
| 10 Jan 2022 | 704.95 | 705.40 | 711.35 | 703.65 | 3565324 | 0.04% |
| 07 Jan 2022 | 704.70 | 713.90 | 715.15 | 701.45 | 4315015 | -0.80% |
| 06 Jan 2022 | 710.40 | 702.00 | 720.50 | 700.00 | 21642414 | 1.49% |
| 05 Jan 2022 | 700.00 | 700.90 | 702.75 | 691.75 | 4586105 | 0.37% |
| 04 Jan 2022 | 697.45 | 692.25 | 703.25 | 690.40 | 6473875 | 0.89% |
| 03 Jan 2022 | 691.30 | 687.80 | 692.60 | 683.10 | 2939833 | 1.10% |
| 31 Dec 2021 | 683.80 | 680.50 | 694.10 | 680.00 | 4598628 | 0.66% |
| 30 Dec 2021 | 679.35 | 677.50 | 685.80 | 674.20 | 5701612 | 0.37% |
| 29 Dec 2021 | 676.85 | 679.95 | 683.50 | 675.00 | 3847574 | -0.47% |
| 28 Dec 2021 | 680.05 | 679.85 | 683.50 | 675.05 | 3892590 | 0.64% |
| 27 Dec 2021 | 675.75 | 674.95 | 678.35 | 668.65 | 3658572 | -0.19% |
| 24 Dec 2021 | 677.05 | 682.10 | 682.85 | 672.65 | 3756020 | -0.25% |
| 23 Dec 2021 | 678.75 | 689.00 | 689.00 | 675.50 | 5602466 | -0.88% |
| 22 Dec 2021 | 684.75 | 667.00 | 686.00 | 667.00 | 8522226 | 2.66% |
| 21 Dec 2021 | 667.00 | 663.95 | 670.90 | 659.20 | 8084499 | 1.33% |
| 20 Dec 2021 | 658.25 | 659.15 | 661.15 | 645.10 | 11812939 | -1.17% |
| 17 Dec 2021 | 666.05 | 681.00 | 685.70 | 661.10 | 13850460 | -2.25% |
| 16 Dec 2021 | 681.40 | 689.90 | 689.90 | 677.60 | 9633006 | -0.59% |
| 15 Dec 2021 | 685.45 | 691.75 | 694.90 | 684.10 | 7674319 | -0.89% |
| 14 Dec 2021 | 691.60 | 701.00 | 706.30 | 688.40 | 9275631 | -1.64% |
| 13 Dec 2021 | 703.10 | 715.00 | 718.40 | 698.35 | 9896899 | -1.07% |
| 10 Dec 2021 | 710.70 | 711.00 | 718.90 | 707.00 | 4251339 | -0.46% |
| 09 Dec 2021 | 713.95 | 716.80 | 723.95 | 711.00 | 9069515 | -0.17% |
| 08 Dec 2021 | 715.15 | 705.00 | 719.00 | 702.30 | 8296393 | 2.33% |
| 07 Dec 2021 | 698.85 | 702.35 | 705.70 | 694.10 | 10238693 | 0.18% |
| 06 Dec 2021 | 697.60 | 718.00 | 721.90 | 693.85 | 8804487 | -2.89% |
| 03 Dec 2021 | 718.35 | 730.00 | 734.65 | 716.30 | 11024093 | -1.94% |
| 02 Dec 2021 | 732.55 | 723.90 | 735.70 | 714.15 | 11507427 | 1.43% |
| 01 Dec 2021 | 722.25 | 733.00 | 737.40 | 718.25 | 10488561 | -0.82% |
| 30 Nov 2021 | 728.25 | 740.00 | 750.20 | 722.65 | 14272616 | -1.50% |
| 29 Nov 2021 | 739.35 | 752.00 | 755.00 | 727.10 | 15885643 | 0.08% |
| 26 Nov 2021 | 738.75 | 763.00 | 763.00 | 733.10 | 11142921 | -3.45% |
| 25 Nov 2021 | 765.15 | 759.05 | 768.50 | 752.80 | 8483653 | 0.82% |
| 24 Nov 2021 | 758.90 | 764.00 | 781.80 | 756.25 | 21653712 | 0.00% |
| 23 Nov 2021 | 758.90 | 745.00 | 761.00 | 735.70 | 18240414 | 2.26% |
| 22 Nov 2021 | 742.10 | 740.00 | 755.95 | 733.10 | 36884348 | 3.88% |
| 18 Nov 2021 | 714.35 | 720.60 | 723.45 | 708.00 | 4469597 | -0.79% |
| 17 Nov 2021 | 720.05 | 724.55 | 732.35 | 716.25 | 8002927 | -1.40% |
| 16 Nov 2021 | 730.30 | 741.35 | 742.05 | 727.05 | 4639931 | -0.98% |
| 15 Nov 2021 | 737.55 | 740.00 | 746.00 | 736.20 | 5454742 | -0.80% |
| 12 Nov 2021 | 743.50 | 733.00 | 745.00 | 725.25 | 9207508 | 2.05% |
| 11 Nov 2021 | 728.60 | 735.00 | 738.60 | 724.25 | 7421118 | -0.93% |
| 10 Nov 2021 | 735.45 | 717.50 | 738.00 | 707.35 | 15180490 | 3.12% |
| 09 Nov 2021 | 713.20 | 711.70 | 716.45 | 705.15 | 5278131 | 0.59% |
| 08 Nov 2021 | 709.00 | 707.45 | 714.90 | 704.00 | 7565546 | 1.13% |
| 04 Nov 2021 | 701.10 | 704.00 | 704.80 | 699.20 | 1064714 | 0.29% |
| 03 Nov 2021 | 699.10 | 725.75 | 732.50 | 696.00 | 23261507 | -2.08% |
| 02 Nov 2021 | 713.95 | 712.50 | 723.10 | 709.55 | 7725455 | 0.20% |
| 01 Nov 2021 | 712.50 | 689.95 | 722.80 | 689.60 | 17121001 | 3.96% |
| 29 Oct 2021 | 685.35 | 692.20 | 701.00 | 677.05 | 8602343 | -0.64% |
| 28 Oct 2021 | 689.75 | 702.75 | 706.05 | 684.40 | 8884507 | -1.79% |
| 27 Oct 2021 | 702.35 | 699.40 | 714.65 | 694.00 | 11878571 | 0.88% |
| 26 Oct 2021 | 696.20 | 695.00 | 709.85 | 689.00 | 10953878 | 0.74% |
| 25 Oct 2021 | 691.10 | 693.00 | 704.00 | 675.00 | 9540441 | -0.49% |
| 22 Oct 2021 | 694.50 | 698.50 | 705.30 | 684.25 | 6587256 | -0.22% |
| 21 Oct 2021 | 696.05 | 710.95 | 712.35 | 689.20 | 8908979 | -1.75% |
| 20 Oct 2021 | 708.45 | 683.40 | 713.90 | 681.40 | 21217306 | 4.02% |
| 19 Oct 2021 | 681.10 | 699.00 | 699.00 | 675.45 | 7328862 | 0.07% |
| 18 Oct 2021 | 680.60 | 700.00 | 701.95 | 679.65 | 8574445 | -0.76% |
| 14 Oct 2021 | 685.80 | 693.00 | 694.00 | 681.85 | 9820591 | -0.59% |
| 13 Oct 2021 | 689.90 | 689.00 | 696.80 | 683.10 | 7062149 | 0.52% |
| 12 Oct 2021 | 686.35 | 691.00 | 698.40 | 684.20 | 8579567 | -0.65% |
| 11 Oct 2021 | 690.85 | 693.10 | 696.05 | 685.00 | 8792050 | -0.67% |
| 08 Oct 2021 | 695.50 | 695.15 | 699.55 | 688.90 | 6297352 | 0.43% |
| 07 Oct 2021 | 692.50 | 695.75 | 702.20 | 691.30 | 8121590 | 0.16% |
| 06 Oct 2021 | 691.40 | 705.75 | 707.95 | 688.20 | 10406502 | -1.12% |
| 05 Oct 2021 | 699.25 | 684.40 | 703.45 | 680.40 | 25598885 | 2.62% |
| 04 Oct 2021 | 681.40 | 675.00 | 686.20 | 669.70 | 8917898 | 0.81% |
| 01 Oct 2021 | 675.90 | 687.35 | 687.35 | 667.65 | 14952128 | -1.80% |
| 30 Sep 2021 | 688.30 | 695.80 | 709.80 | 686.80 | 13911568 | -0.84% |
| 29 Sep 2021 | 694.10 | 697.00 | 702.00 | 689.15 | 16729859 | -0.29% |
| 28 Sep 2021 | 696.15 | 724.40 | 726.80 | 686.00 | 21944239 | -3.65% |
| 27 Sep 2021 | 722.55 | 731.00 | 731.90 | 718.15 | 11282248 | -0.44% |
| 24 Sep 2021 | 725.77 | 715.61 | 739.12 | 714.58 | 70844952 | 1.73% |
| 23 Sep 2021 | 713.41 | 719.88 | 726.46 | 709.87 | 26009026 | 0.01% |
| 22 Sep 2021 | 713.36 | 713.60 | 718.56 | 710.75 | 16047334 | 0.01% |
| 21 Sep 2021 | 713.26 | 709.58 | 727.10 | 708.69 | 13954874 | 0.23% |
| 20 Sep 2021 | 711.59 | 711.64 | 720.18 | 707.02 | 14066795 | -0.44% |
| 17 Sep 2021 | 714.73 | 707.71 | 721.21 | 707.71 | 26158201 | 1.33% |
| 16 Sep 2021 | 705.36 | 721.45 | 723.42 | 702.22 | 44172650 | -0.95% |
| 15 Sep 2021 | 712.13 | 684.15 | 721.40 | 683.32 | 55750090 | 4.51% |
| 14 Sep 2021 | 681.41 | 682.19 | 686.80 | 676.40 | 11479081 | 0.13% |
| 13 Sep 2021 | 680.52 | 679.25 | 684.15 | 673.21 | 19341527 | 1.04% |
| 09 Sep 2021 | 673.50 | 655.54 | 675.52 | 654.76 | 19419892 | 2.74% |
| 08 Sep 2021 | 655.54 | 665.50 | 671.20 | 652.74 | 20492200 | -0.40% |
| 07 Sep 2021 | 658.19 | 645.82 | 667.96 | 636.06 | 27665704 | 2.44% |
| 06 Sep 2021 | 642.54 | 652.16 | 653.48 | 641.36 | 10035041 | -0.58% |
| 03 Sep 2021 | 646.31 | 655.69 | 657.26 | 641.95 | 7774350 | -1.21% |
| 02 Sep 2021 | 654.22 | 657.60 | 661.33 | 651.81 | 18601857 | 0.02% |
| 01 Sep 2021 | 654.12 | 655.69 | 660.89 | 641.95 | 30228814 | 0.35% |
| 31 Aug 2021 | 651.81 | 614.51 | 655.79 | 613.48 | 59661820 | 7.03% |
| 30 Aug 2021 | 609.02 | 585.02 | 613.48 | 579.22 | 39759785 | 4.25% |
| 27 Aug 2021 | 584.18 | 577.95 | 594.24 | 574.27 | 16141223 | 1.41% |
| 26 Aug 2021 | 576.08 | 598.76 | 600.23 | 573.53 | 25831904 | -4.17% |
| 25 Aug 2021 | 601.16 | 610.88 | 610.88 | 599.74 | 7977884 | -1.23% |
| 24 Aug 2021 | 608.67 | 616.38 | 616.38 | 605.68 | 5776595 | -0.41% |
| 23 Aug 2021 | 611.17 | 607.00 | 618.88 | 596.40 | 12554898 | 1.46% |
| 20 Aug 2021 | 602.39 | 608.08 | 621.33 | 595.81 | 12534832 | -1.48% |
| 18 Aug 2021 | 611.47 | 614.36 | 622.32 | 609.41 | 7005347 | -0.54% |
| 17 Aug 2021 | 614.81 | 622.36 | 626.24 | 611.52 | 11102775 | -1.21% |
| 16 Aug 2021 | 622.36 | 626.98 | 632.13 | 620.35 | 10312706 | -0.47% |
| 13 Aug 2021 | 625.31 | 611.67 | 627.03 | 606.71 | 20690579 | 2.23% |
| 12 Aug 2021 | 611.67 | 611.52 | 617.36 | 605.63 | 8274954 | 0.37% |
| 11 Aug 2021 | 609.41 | 610.73 | 617.65 | 602.39 | 18386089 | -0.22% |
| 10 Aug 2021 | 610.73 | 591.10 | 616.43 | 587.37 | 33878294 | 3.83% |
| 09 Aug 2021 | 588.21 | 598.76 | 601.41 | 586.54 | 9892910 | -1.42% |
| 06 Aug 2021 | 596.70 | 583.54 | 605.58 | 577.65 | 28520160 | 1.54% |
| 05 Aug 2021 | 587.67 | 566.86 | 607.59 | 566.86 | 71088770 | 4.23% |
| 04 Aug 2021 | 563.81 | 564.40 | 576.08 | 559.79 | 21414510 | -1.00% |
| 03 Aug 2021 | 569.51 | 557.53 | 571.27 | 551.74 | 21280806 | 2.66% |
| 02 Aug 2021 | 554.73 | 555.57 | 559.45 | 549.68 | 6254864 | 0.62% |
| 30 Jul 2021 | 551.30 | 555.47 | 558.02 | 547.52 | 9938812 | -0.97% |
| 29 Jul 2021 | 556.70 | 563.52 | 566.07 | 554.59 | 15552340 | -0.13% |
| 28 Jul 2021 | 557.43 | 529.56 | 560.18 | 527.94 | 31932505 | 5.06% |
| 27 Jul 2021 | 530.59 | 535.74 | 535.74 | 526.27 | 5727485 | -0.64% |
| 26 Jul 2021 | 534.02 | 534.96 | 543.64 | 532.11 | 5118493 | -0.77% |
| 23 Jul 2021 | 538.19 | 537.61 | 550.32 | 522.93 | 32588978 | 0.29% |
| 22 Jul 2021 | 536.62 | 521.31 | 537.90 | 514.00 | 19847956 | 3.98% |
| 20 Jul 2021 | 516.06 | 526.56 | 526.91 | 513.36 | 7505544 | -2.36% |
| 19 Jul 2021 | 528.53 | 529.07 | 534.66 | 519.55 | 8962285 | -0.50% |
| 16 Jul 2021 | 531.18 | 517.29 | 533.39 | 516.26 | 11043791 | 2.99% |
| 15 Jul 2021 | 515.77 | 522.69 | 522.69 | 515.32 | 6759881 | -0.87% |
| 14 Jul 2021 | 520.28 | 519.25 | 521.61 | 516.94 | 6543996 | 0.00% |
| 13 Jul 2021 | 520.28 | 523.72 | 525.63 | 518.47 | 7988044 | 0.08% |
| 12 Jul 2021 | 519.89 | 529.02 | 529.02 | 518.91 | 8768168 | -1.23% |
| 09 Jul 2021 | 526.37 | 515.82 | 527.59 | 513.36 | 7169047 | 2.08% |
| 08 Jul 2021 | 515.62 | 520.23 | 522.98 | 513.90 | 5301428 | -0.81% |
| 07 Jul 2021 | 519.84 | 513.56 | 520.82 | 513.56 | 6546286 | 0.67% |
| 06 Jul 2021 | 516.40 | 513.85 | 517.97 | 511.50 | 10300966 | 0.41% |
| 05 Jul 2021 | 514.29 | 518.27 | 518.76 | 513.66 | 6256128 | -0.20% |
| 02 Jul 2021 | 515.32 | 515.91 | 523.18 | 510.42 | 13063791 | 0.45% |
| 01 Jul 2021 | 513.02 | 519.25 | 521.21 | 512.38 | 6454014 | -0.57% |
| 30 Jun 2021 | 515.96 | 517.29 | 520.62 | 514.69 | 5654391 | 0.13% |
| 29 Jun 2021 | 515.28 | 521.46 | 522.44 | 514.34 | 8553386 | -1.18% |
| 28 Jun 2021 | 521.41 | 527.10 | 527.10 | 520.67 | 5168753 | -0.73% |
| 25 Jun 2021 | 525.24 | 521.51 | 526.02 | 519.59 | 5402768 | 1.20% |
| 24 Jun 2021 | 519.01 | 525.14 | 525.58 | 517.68 | 6301610 | -0.99% |
| 23 Jun 2021 | 524.21 | 528.08 | 529.26 | 522.88 | 4679563 | -0.44% |
| 22 Jun 2021 | 526.51 | 537.95 | 538.88 | 525.63 | 8946586 | -0.59% |
| 21 Jun 2021 | 529.66 | 525.14 | 531.91 | 523.18 | 5637000 | 0.16% |
| 18 Jun 2021 | 528.82 | 521.61 | 531.91 | 509.43 | 14723907 | 1.91% |
| 17 Jun 2021 | 518.91 | 529.56 | 531.27 | 517.34 | 10026485 | -1.51% |
| 16 Jun 2021 | 526.86 | 533.78 | 533.78 | 525.04 | 9860470 | -1.06% |
| 15 Jun 2021 | 532.50 | 531.03 | 533.63 | 528.48 | 7130896 | 0.58% |
| 14 Jun 2021 | 529.41 | 530.88 | 530.88 | 519.55 | 5609077 | -0.28% |
| 11 Jun 2021 | 530.88 | 535.45 | 539.62 | 530.10 | 7634036 | -0.79% |
| 10 Jun 2021 | 535.10 | 533.88 | 537.75 | 530.39 | 6888855 | 0.95% |
| 09 Jun 2021 | 530.05 | 539.77 | 541.34 | 525.48 | 12440819 | -1.24% |
| 08 Jun 2021 | 536.72 | 528.18 | 537.90 | 524.16 | 12586649 | 1.93% |
| 07 Jun 2021 | 526.56 | 524.16 | 531.03 | 523.18 | 9496183 | 0.70% |
| 04 Jun 2021 | 522.88 | 524.11 | 525.93 | 521.41 | 4788898 | 0.12% |
| 03 Jun 2021 | 522.24 | 520.23 | 523.57 | 518.76 | 6174103 | 0.48% |
| 02 Jun 2021 | 519.74 | 520.13 | 524.75 | 518.27 | 10372845 | -0.64% |
| 01 Jun 2021 | 523.08 | 527.54 | 528.48 | 520.53 | 8280431 | -0.37% |
| 31 May 2021 | 525.04 | 515.82 | 526.12 | 515.42 | 12567516 | 2.16% |
| 28 May 2021 | 513.95 | 512.62 | 518.76 | 510.81 | 10060110 | 0.73% |
| 27 May 2021 | 510.22 | 516.40 | 517.29 | 509.14 | 22363299 | -1.13% |
| 26 May 2021 | 516.06 | 519.25 | 521.02 | 515.32 | 6781577 | -0.07% |
| 25 May 2021 | 516.40 | 520.13 | 521.02 | 514.83 | 9239443 | -0.13% |
| 24 May 2021 | 517.09 | 521.21 | 523.18 | 516.31 | 6268351 | -0.78% |
| 21 May 2021 | 521.16 | 513.61 | 523.47 | 512.38 | 10299402 | 1.98% |
| 20 May 2021 | 511.05 | 521.21 | 521.21 | 510.42 | 13777903 | -1.43% |
| 19 May 2021 | 518.47 | 527.99 | 530.59 | 516.50 | 19223054 | -1.52% |
| 18 May 2021 | 526.47 | 537.41 | 542.71 | 524.70 | 34324460 | -2.42% |
| 17 May 2021 | 539.52 | 553.56 | 553.56 | 535.74 | 13424956 | -1.92% |
| 14 May 2021 | 550.07 | 553.61 | 558.86 | 545.90 | 7555855 | -0.24% |
| 12 May 2021 | 551.40 | 557.53 | 558.66 | 547.91 | 6689476 | -1.17% |
| 11 May 2021 | 557.92 | 555.08 | 564.26 | 553.65 | 7885422 | -0.73% |
| 10 May 2021 | 562.00 | 561.46 | 566.37 | 558.61 | 8211446 | 0.71% |
| 07 May 2021 | 558.02 | 550.86 | 562.34 | 546.64 | 12656867 | 1.74% |
| 06 May 2021 | 548.45 | 549.63 | 554.00 | 542.42 | 9000753 | -0.21% |
| 05 May 2021 | 549.63 | 546.64 | 554.54 | 543.79 | 11872729 | 1.36% |
| 04 May 2021 | 542.27 | 555.52 | 555.52 | 536.62 | 13934607 | -1.14% |
| 03 May 2021 | 548.55 | 520.23 | 552.13 | 519.30 | 14288088 | 4.12% |
| 30 Apr 2021 | 526.86 | 523.67 | 536.92 | 523.67 | 8178192 | -0.76% |
| 29 Apr 2021 | 530.88 | 539.57 | 539.86 | 529.16 | 8683857 | -0.63% |
| 28 Apr 2021 | 534.27 | 526.07 | 537.90 | 525.73 | 11970652 | 1.87% |
| 27 Apr 2021 | 524.45 | 517.73 | 528.62 | 516.55 | 9693047 | 1.28% |
| 26 Apr 2021 | 517.83 | 513.12 | 518.76 | 513.12 | 5819893 | 0.95% |
| 23 Apr 2021 | 512.97 | 519.25 | 522.64 | 509.53 | 6992388 | -1.55% |
| 22 Apr 2021 | 521.07 | 520.23 | 523.57 | 516.35 | 6552131 | 0.12% |
| 20 Apr 2021 | 520.43 | 519.25 | 527.10 | 516.21 | 7233304 | 0.71% |
| 19 Apr 2021 | 516.75 | 522.44 | 525.14 | 513.61 | 7232945 | -2.64% |
| 16 Apr 2021 | 530.78 | 530.10 | 534.12 | 528.08 | 6157781 | 0.26% |
| 15 Apr 2021 | 529.41 | 530.05 | 536.08 | 520.48 | 9805711 | 0.60% |
| 13 Apr 2021 | 526.27 | 516.70 | 530.05 | 513.46 | 6535007 | 2.62% |
| 12 Apr 2021 | 512.82 | 527.64 | 528.92 | 508.94 | 9687846 | -4.18% |
| 09 Apr 2021 | 535.20 | 529.56 | 539.62 | 526.61 | 11426998 | 0.41% |
| 08 Apr 2021 | 532.99 | 536.72 | 538.44 | 530.54 | 11157958 | 0.26% |
| 07 Apr 2021 | 531.62 | 527.10 | 536.82 | 525.39 | 20997280 | 1.77% |
| 06 Apr 2021 | 522.39 | 518.76 | 527.94 | 514.88 | 12873443 | 0.75% |
| 05 Apr 2021 | 518.51 | 511.20 | 519.25 | 505.12 | 9203847 | 1.43% |
| 01 Apr 2021 | 511.20 | 510.37 | 514.24 | 505.07 | 6980458 | 0.68% |
| 31 Mar 2021 | 507.77 | 512.72 | 516.21 | 506.74 | 7570387 | -0.80% |
| 30 Mar 2021 | 511.89 | 518.07 | 518.17 | 506.74 | 10494794 | -0.19% |
| 26 Mar 2021 | 512.87 | 502.66 | 515.23 | 501.19 | 10943035 | 2.91% |
| 25 Mar 2021 | 498.39 | 513.75 | 514.00 | 490.34 | 17248482 | -3.04% |
| 24 Mar 2021 | 514.00 | 518.27 | 523.62 | 511.89 | 10602439 | -1.06% |
| 23 Mar 2021 | 519.50 | 519.94 | 522.64 | 512.53 | 14958494 | 0.24% |
| 22 Mar 2021 | 518.27 | 523.23 | 524.16 | 513.36 | 13331409 | -0.37% |
| 19 Mar 2021 | 520.18 | 518.27 | 524.89 | 515.82 | 48683525 | 0.52% |
| 18 Mar 2021 | 517.48 | 520.08 | 522.39 | 505.85 | 12235615 | 0.82% |
| 17 Mar 2021 | 513.26 | 519.05 | 521.21 | 509.43 | 8326430 | -1.21% |
| 16 Mar 2021 | 519.55 | 514.34 | 523.91 | 514.34 | 13007824 | 1.24% |
| 15 Mar 2021 | 513.21 | 518.07 | 518.07 | 506.88 | 10676602 | -0.26% |
| 12 Mar 2021 | 514.54 | 520.77 | 522.93 | 511.94 | 11410264 | -0.31% |
| 10 Mar 2021 | 516.16 | 510.61 | 520.72 | 506.83 | 18663334 | 0.79% |
| 09 Mar 2021 | 512.13 | 520.33 | 522.20 | 504.82 | 19809833 | -0.75% |
| 08 Mar 2021 | 516.01 | 521.21 | 525.58 | 515.08 | 15011518 | -1.33% |
| 05 Mar 2021 | 522.98 | 525.14 | 528.58 | 514.74 | 16351700 | -1.26% |
| 04 Mar 2021 | 529.66 | 530.05 | 535.94 | 528.08 | 17352483 | -1.23% |
| 03 Mar 2021 | 536.23 | 538.64 | 540.60 | 530.05 | 24214390 | 0.94% |
| 02 Mar 2021 | 531.23 | 530.54 | 533.97 | 519.10 | 30058411 | 1.69% |
| 01 Mar 2021 | 522.39 | 547.72 | 548.80 | 511.40 | 54075848 | -4.33% |
| 26 Feb 2021 | 546.05 | 563.91 | 575.15 | 541.58 | 194887984 | -3.95% |
| 25 Feb 2021 | 568.48 | 569.21 | 573.68 | 566.41 | 15931134 | 1.08% |
| 24 Feb 2021 | 562.39 | 557.63 | 563.52 | 554.78 | 8725136 | 1.31% |
| 23 Feb 2021 | 555.13 | 564.40 | 566.37 | 553.61 | 23326447 | -0.83% |
| 22 Feb 2021 | 559.79 | 571.27 | 574.12 | 557.53 | 19854892 | -1.90% |
| 19 Feb 2021 | 570.64 | 579.13 | 585.02 | 564.89 | 19106404 | -1.31% |
| 18 Feb 2021 | 578.19 | 586.00 | 586.98 | 574.41 | 21784559 | -0.81% |
| 17 Feb 2021 | 582.91 | 585.95 | 587.76 | 579.18 | 16133750 | -0.02% |
| 16 Feb 2021 | 583.00 | 584.03 | 590.51 | 582.07 | 14787224 | 0.04% |
| 15 Feb 2021 | 582.76 | 581.19 | 591.89 | 579.13 | 17641523 | 1.27% |
| 12 Feb 2021 | 575.45 | 586.83 | 586.83 | 573.83 | 15611939 | -1.98% |
| 11 Feb 2021 | 587.08 | 581.09 | 592.43 | 578.14 | 18898771 | 1.34% |
| 10 Feb 2021 | 579.32 | 593.80 | 596.55 | 569.56 | 31059522 | -1.46% |
| 09 Feb 2021 | 587.91 | 587.86 | 596.55 | 584.03 | 20541765 | 0.28% |
| 08 Feb 2021 | 586.29 | 578.14 | 592.52 | 573.92 | 21247165 | 2.79% |
| 05 Feb 2021 | 570.39 | 592.67 | 594.73 | 565.63 | 34811620 | -3.25% |
| 04 Feb 2021 | 589.53 | 603.57 | 611.52 | 584.67 | 51018799 | -1.36% |
| 03 Feb 2021 | 597.63 | 598.17 | 611.03 | 588.40 | 30076561 | 1.59% |
| 02 Feb 2021 | 588.30 | 574.12 | 594.49 | 568.57 | 21311866 | 3.49% |
| 01 Feb 2021 | 568.48 | 548.70 | 570.39 | 539.08 | 13951025 | 4.62% |
| 29 Jan 2021 | 543.40 | 567.84 | 567.84 | 540.45 | 25051621 | -3.03% |
| 28 Jan 2021 | 560.38 | 556.06 | 565.24 | 552.38 | 14921448 | 0.02% |
| 27 Jan 2021 | 560.28 | 569.31 | 571.03 | 551.99 | 15280757 | -1.71% |
| 25 Jan 2021 | 570.05 | 568.33 | 577.02 | 559.05 | 12273498 | 0.68% |
| 22 Jan 2021 | 566.22 | 573.14 | 574.76 | 562.19 | 12429589 | -0.77% |
| 21 Jan 2021 | 570.64 | 589.19 | 592.92 | 563.81 | 17060331 | -2.48% |
| 20 Jan 2021 | 585.16 | 581.38 | 591.40 | 578.14 | 13087294 | 0.65% |
| 19 Jan 2021 | 581.38 | 580.21 | 586.44 | 575.69 | 10830923 | 0.91% |
| 18 Jan 2021 | 576.13 | 591.54 | 591.89 | 573.24 | 20965905 | -2.61% |
| 15 Jan 2021 | 591.54 | 598.32 | 599.40 | 582.86 | 56392307 | 3.81% |
| 14 Jan 2021 | 569.85 | 571.96 | 574.02 | 559.54 | 16661518 | 0.40% |
| 13 Jan 2021 | 567.59 | 577.16 | 590.61 | 556.55 | 83668562 | 2.21% |
| 12 Jan 2021 | 555.32 | 538.88 | 558.51 | 534.96 | 25380555 | 3.40% |
| 11 Jan 2021 | 537.07 | 531.52 | 544.13 | 531.52 | 19525604 | 1.28% |
| 08 Jan 2021 | 530.29 | 539.18 | 539.62 | 527.40 | 14270435 | -0.92% |
| 07 Jan 2021 | 535.20 | 522.20 | 544.23 | 517.39 | 38717913 | 3.80% |
| 06 Jan 2021 | 515.62 | 505.51 | 521.95 | 503.64 | 30269288 | 2.20% |
| 05 Jan 2021 | 504.53 | 504.53 | 507.37 | 501.68 | 10492428 | -0.60% |
| 04 Jan 2021 | 507.57 | 507.47 | 510.91 | 502.17 | 13240524 | 0.38% |
| 01 Jan 2021 | 505.66 | 502.81 | 506.88 | 498.83 | 10185843 | 1.07% |
| 31 Dec 2020 | 500.31 | 507.57 | 508.89 | 496.97 | 15524994 | -1.25% |
| 30 Dec 2020 | 506.64 | 513.75 | 513.75 | 503.84 | 10494434 | -0.79% |
| 29 Dec 2020 | 510.66 | 513.36 | 515.28 | 505.61 | 11246474 | -0.26% |
| 28 Dec 2020 | 511.99 | 510.51 | 517.29 | 507.08 | 12882390 | 0.83% |
| 24 Dec 2020 | 507.77 | 510.42 | 513.36 | 501.04 | 20849597 | 1.99% |
| 23 Dec 2020 | 497.85 | 491.08 | 500.11 | 489.21 | 13081361 | 1.38% |
| 22 Dec 2020 | 491.08 | 484.90 | 495.69 | 476.60 | 21233811 | 1.92% |
| 21 Dec 2020 | 481.85 | 498.15 | 501.78 | 471.30 | 15253094 | -3.87% |
| 18 Dec 2020 | 501.24 | 504.43 | 505.41 | 495.74 | 10797760 | -0.86% |
| 17 Dec 2020 | 505.61 | 507.47 | 512.87 | 502.56 | 19654749 | -0.21% |
| 16 Dec 2020 | 506.69 | 494.91 | 509.24 | 492.85 | 17381441 | 2.38% |
| 15 Dec 2020 | 494.91 | 496.53 | 497.46 | 488.92 | 13074733 | 0.23% |
| 14 Dec 2020 | 493.78 | 497.66 | 502.56 | 491.91 | 13886923 | -0.27% |
| 11 Dec 2020 | 495.10 | 499.13 | 499.13 | 488.13 | 13760737 | -0.15% |
| 10 Dec 2020 | 495.84 | 492.26 | 499.37 | 484.99 | 13194186 | 0.42% |
| 09 Dec 2020 | 493.78 | 495.59 | 497.56 | 489.90 | 11608846 | -0.11% |
| 08 Dec 2020 | 494.32 | 504.53 | 506.74 | 490.44 | 19298806 | -1.05% |
| 07 Dec 2020 | 499.57 | 488.82 | 501.09 | 485.48 | 22125752 | 3.08% |
| 04 Dec 2020 | 484.65 | 477.88 | 488.63 | 474.49 | 31039563 | 2.88% |
| 03 Dec 2020 | 471.06 | 478.12 | 480.13 | 465.26 | 19723853 | -1.03% |
| 02 Dec 2020 | 475.96 | 472.14 | 478.91 | 465.31 | 20562558 | 1.14% |
| 01 Dec 2020 | 470.61 | 459.13 | 473.61 | 452.01 | 18193356 | 3.50% |
| 27 Nov 2020 | 454.71 | 459.67 | 463.94 | 453.49 | 18151096 | -1.10% |
| 26 Nov 2020 | 459.77 | 460.06 | 460.99 | 451.62 | 11322533 | 0.93% |
| 25 Nov 2020 | 455.55 | 467.72 | 469.09 | 450.20 | 14229948 | -2.14% |
| 24 Nov 2020 | 465.51 | 469.58 | 472.38 | 462.52 | 9173967 | -0.63% |
| 23 Nov 2020 | 468.45 | 477.78 | 477.78 | 466.34 | 10005675 | -1.34% |
| 20 Nov 2020 | 474.79 | 461.83 | 476.99 | 456.77 | 11867647 | 3.24% |
| 19 Nov 2020 | 459.91 | 467.23 | 472.58 | 458.39 | 11329235 | -2.06% |
| 18 Nov 2020 | 469.58 | 475.03 | 476.06 | 462.42 | 10311000 | -1.27% |
| 17 Nov 2020 | 475.62 | 481.85 | 485.83 | 472.38 | 18699305 | 0.63% |
| 14 Nov 2020 | 472.63 | 478.02 | 478.02 | 470.17 | 3940508 | 1.21% |
| 13 Nov 2020 | 466.98 | 468.21 | 469.19 | 461.34 | 8272841 | -0.86% |
| 12 Nov 2020 | 471.01 | 468.06 | 474.29 | 466.29 | 14512799 | 0.26% |
| 11 Nov 2020 | 469.78 | 459.33 | 472.48 | 455.50 | 15737416 | 2.62% |
| 10 Nov 2020 | 457.80 | 465.26 | 465.41 | 456.43 | 9620279 | -1.14% |
| 09 Nov 2020 | 463.10 | 447.89 | 466.00 | 444.21 | 24493687 | 4.87% |
| 06 Nov 2020 | 441.61 | 448.58 | 451.87 | 440.48 | 11970462 | -1.62% |
| 05 Nov 2020 | 448.87 | 448.58 | 453.39 | 444.26 | 9234395 | 0.94% |
| 04 Nov 2020 | 444.70 | 444.65 | 447.15 | 438.91 | 10003680 | -0.34% |
| 03 Nov 2020 | 446.22 | 449.56 | 452.21 | 439.20 | 16036760 | -0.61% |
| 02 Nov 2020 | 448.97 | 426.98 | 451.52 | 426.98 | 28174600 | 5.45% |
| 30 Oct 2020 | 425.76 | 446.52 | 446.52 | 422.57 | 23051352 | -3.78% |
| 29 Oct 2020 | 442.49 | 439.45 | 448.68 | 436.80 | 25066939 | -0.23% |
| 28 Oct 2020 | 443.52 | 437.78 | 479.01 | 433.85 | 123585653 | 4.27% |
| 27 Oct 2020 | 425.36 | 426.05 | 430.81 | 419.62 | 12781318 | -0.16% |
| 26 Oct 2020 | 426.05 | 426.34 | 431.35 | 420.11 | 11736985 | -0.08% |
| 23 Oct 2020 | 426.39 | 426.88 | 429.54 | 419.42 | 18171287 | 0.87% |
| 22 Oct 2020 | 422.71 | 411.28 | 424.38 | 410.30 | 26516990 | 2.78% |
| 21 Oct 2020 | 411.28 | 398.22 | 412.46 | 396.11 | 23488238 | 3.46% |
| 20 Oct 2020 | 397.54 | 390.37 | 405.58 | 389.63 | 25909683 | 1.84% |
| 19 Oct 2020 | 390.37 | 396.11 | 397.19 | 386.74 | 16921274 | -0.98% |
| 16 Oct 2020 | 394.25 | 397.00 | 399.79 | 391.01 | 23347957 | 0.62% |
| 15 Oct 2020 | 391.84 | 405.78 | 407.84 | 387.72 | 27855540 | -3.40% |
| 14 Oct 2020 | 405.63 | 408.73 | 411.77 | 403.72 | 14110038 | -0.50% |
| 13 Oct 2020 | 407.65 | 413.39 | 419.62 | 405.49 | 27781773 | 0.06% |
| 12 Oct 2020 | 407.40 | 420.11 | 422.66 | 404.26 | 14063002 | -2.39% |
| 09 Oct 2020 | 417.36 | 420.11 | 426.98 | 415.50 | 20563361 | 0.18% |
| 08 Oct 2020 | 416.63 | 418.15 | 427.47 | 411.38 | 16705222 | 0.48% |
| 07 Oct 2020 | 414.66 | 419.92 | 423.79 | 413.34 | 10202818 | -1.01% |
| 06 Oct 2020 | 418.89 | 419.13 | 422.08 | 415.30 | 10876652 | 0.54% |
| 05 Oct 2020 | 416.63 | 424.38 | 429.44 | 415.20 | 15001368 | -1.83% |
| 01 Oct 2020 | 424.38 | 418.15 | 426.59 | 415.84 | 13344280 | 2.71% |
| 30 Sep 2020 | 413.19 | 429.93 | 432.28 | 410.44 | 27176498 | -3.36% |
| 29 Sep 2020 | 427.57 | 435.82 | 436.36 | 421.58 | 17852308 | -1.81% |
| 28 Sep 2020 | 435.47 | 437.78 | 439.40 | 426.05 | 21053041 | 0.91% |
| 25 Sep 2020 | 431.55 | 417.17 | 436.75 | 414.37 | 33602428 | 4.85% |
| 24 Sep 2020 | 411.57 | 417.41 | 425.51 | 408.48 | 35786844 | -3.34% |
| 23 Sep 2020 | 425.81 | 458.39 | 458.39 | 416.09 | 85211349 | -7.89% |
| 22 Sep 2020 | 462.27 | 459.87 | 469.68 | 452.50 | 18600835 | 0.68% |
| 21 Sep 2020 | 459.13 | 486.86 | 486.86 | 452.75 | 22737775 | -5.42% |
| 18 Sep 2020 | 485.44 | 474.10 | 488.48 | 466.54 | 54801702 | 3.25% |
| 17 Sep 2020 | 470.17 | 471.15 | 473.46 | 465.26 | 13497203 | -0.57% |
| 16 Sep 2020 | 472.87 | 478.02 | 481.66 | 471.69 | 13133556 | -0.78% |
| 15 Sep 2020 | 476.60 | 466.39 | 478.66 | 461.39 | 30857464 | 2.42% |
| 14 Sep 2020 | 465.36 | 486.86 | 488.09 | 459.67 | 52056004 | -3.57% |
| 11 Sep 2020 | 482.59 | 490.10 | 493.19 | 479.55 | 15597700 | -1.15% |
| 10 Sep 2020 | 488.18 | 498.64 | 498.64 | 482.15 | 21005767 | -1.37% |
| 09 Sep 2020 | 494.96 | 484.16 | 497.31 | 482.05 | 31478272 | 1.24% |
| 08 Sep 2020 | 488.92 | 506.49 | 507.32 | 484.90 | 33123745 | -3.37% |
| 07 Sep 2020 | 505.95 | 515.32 | 518.27 | 500.90 | 16147428 | -1.47% |
| 04 Sep 2020 | 513.51 | 521.70 | 528.08 | 509.93 | 28083439 | -2.76% |
| 03 Sep 2020 | 528.08 | 540.40 | 542.71 | 525.78 | 24622381 | -2.28% |
| 02 Sep 2020 | 540.40 | 539.86 | 548.70 | 535.05 | 35023081 | 0.79% |
| 01 Sep 2020 | 536.18 | 507.96 | 545.21 | 504.72 | 74337280 | 6.46% |
| 31 Aug 2020 | 503.64 | 508.94 | 512.67 | 499.18 | 186856499 | -1.98% |
| 28 Aug 2020 | 513.80 | 502.66 | 519.79 | 502.66 | 21808591 | 2.41% |
| 27 Aug 2020 | 501.73 | 504.92 | 508.94 | 498.64 | 21871778 | -0.65% |
| 26 Aug 2020 | 505.02 | 518.66 | 518.66 | 502.56 | 25906518 | -2.68% |
| 25 Aug 2020 | 518.91 | 524.65 | 525.78 | 516.31 | 19516042 | 0.33% |
| 24 Aug 2020 | 517.19 | 508.36 | 522.59 | 498.83 | 29166922 | 1.28% |
| 21 Aug 2020 | 510.66 | 520.04 | 520.04 | 506.49 | 21835588 | -1.01% |
| 20 Aug 2020 | 515.86 | 521.21 | 523.77 | 513.07 | 13440102 | -1.92% |
| 19 Aug 2020 | 525.97 | 519.25 | 529.95 | 517.39 | 17075491 | 1.81% |
| 18 Aug 2020 | 516.60 | 512.43 | 519.35 | 510.56 | 13517889 | 0.94% |
| 17 Aug 2020 | 511.79 | 520.77 | 522.69 | 508.55 | 19014347 | -1.36% |
| 14 Aug 2020 | 518.86 | 532.85 | 532.85 | 515.32 | 18209193 | -1.26% |
| 13 Aug 2020 | 525.48 | 524.16 | 538.19 | 514.59 | 36774554 | -2.26% |
| 12 Aug 2020 | 537.61 | 539.86 | 550.91 | 535.30 | 12381746 | -0.62% |
| 11 Aug 2020 | 540.94 | 547.72 | 550.17 | 540.06 | 8137948 | -1.39% |
| 10 Aug 2020 | 548.55 | 553.90 | 554.59 | 544.58 | 9417841 | -0.35% |
| 07 Aug 2020 | 550.46 | 545.75 | 553.02 | 541.88 | 7210904 | 0.99% |
| 06 Aug 2020 | 545.07 | 551.35 | 551.35 | 542.46 | 10425489 | -0.65% |
| 05 Aug 2020 | 548.65 | 541.83 | 550.17 | 536.48 | 12682481 | 1.81% |
| 04 Aug 2020 | 538.88 | 537.90 | 543.15 | 535.79 | 11813422 | 0.30% |
| 03 Aug 2020 | 537.26 | 544.28 | 546.24 | 536.33 | 9219748 | -1.35% |
| 31 Jul 2020 | 544.62 | 540.75 | 548.99 | 536.23 | 13661601 | 0.39% |
| 30 Jul 2020 | 542.51 | 565.38 | 569.75 | 533.04 | 44491235 | -2.38% |
| 29 Jul 2020 | 555.76 | 554.83 | 558.66 | 549.92 | 9796100 | 0.28% |
| 28 Jul 2020 | 554.19 | 548.21 | 563.67 | 545.07 | 13948427 | 0.91% |
| 27 Jul 2020 | 549.19 | 547.91 | 553.36 | 534.12 | 10695118 | 0.01% |
| 24 Jul 2020 | 549.14 | 554.59 | 556.94 | 545.16 | 9777107 | -1.37% |
| 23 Jul 2020 | 556.75 | 559.49 | 565.14 | 553.61 | 9539899 | -0.34% |
| 22 Jul 2020 | 558.66 | 557.53 | 564.89 | 552.43 | 10831170 | 0.25% |
| 21 Jul 2020 | 557.29 | 569.31 | 573.04 | 555.91 | 11784668 | -1.39% |
| 20 Jul 2020 | 565.14 | 560.48 | 571.76 | 557.14 | 9610173 | 1.59% |
| 17 Jul 2020 | 556.30 | 552.72 | 563.32 | 551.40 | 11964954 | 0.71% |
| 16 Jul 2020 | 552.38 | 555.47 | 555.76 | 543.10 | 11316438 | -0.15% |
| 15 Jul 2020 | 553.21 | 578.10 | 578.10 | 549.34 | 19693277 | -4.37% |
| 14 Jul 2020 | 578.49 | 573.73 | 585.80 | 567.89 | 32329098 | 0.43% |
| 13 Jul 2020 | 575.99 | 563.91 | 578.14 | 559.49 | 16353967 | 2.11% |
| 10 Jul 2020 | 564.11 | 558.61 | 568.33 | 555.23 | 13284057 | 1.06% |
| 09 Jul 2020 | 558.17 | 553.61 | 559.74 | 549.97 | 8452964 | 1.31% |
| 08 Jul 2020 | 550.96 | 561.46 | 563.42 | 548.70 | 9404763 | -1.03% |
| 07 Jul 2020 | 556.70 | 568.33 | 571.86 | 555.62 | 12524549 | -1.64% |
| 06 Jul 2020 | 565.97 | 576.77 | 578.44 | 564.45 | 15818188 | -0.83% |
| 03 Jul 2020 | 570.73 | 551.45 | 572.70 | 550.27 | 20620014 | 4.12% |
| 02 Jul 2020 | 548.16 | 554.39 | 556.55 | 547.32 | 13542472 | -0.30% |
| 01 Jul 2020 | 549.83 | 564.40 | 564.40 | 548.01 | 13639649 | 0.05% |
| 30 Jun 2020 | 549.53 | 561.46 | 566.37 | 547.13 | 12939125 | -1.28% |
| 29 Jun 2020 | 556.65 | 548.60 | 558.46 | 541.04 | 12920745 | 1.20% |
| 26 Jun 2020 | 550.07 | 549.68 | 555.96 | 546.88 | 11109042 | 0.25% |
| 25 Jun 2020 | 548.70 | 543.69 | 553.31 | 539.86 | 15589317 | 0.30% |
| 24 Jun 2020 | 547.08 | 570.29 | 571.27 | 544.77 | 12387454 | -3.71% |
| 23 Jun 2020 | 568.13 | 570.34 | 573.83 | 563.76 | 9762436 | -0.39% |
| 22 Jun 2020 | 570.34 | 565.19 | 577.16 | 559.89 | 12715786 | 1.49% |
| 19 Jun 2020 | 561.95 | 551.54 | 567.54 | 550.66 | 41152446 | 2.07% |
| 18 Jun 2020 | 550.56 | 553.85 | 562.34 | 547.91 | 19329827 | -0.45% |
| 17 Jun 2020 | 553.07 | 536.77 | 555.08 | 531.03 | 20531433 | 3.40% |
| 16 Jun 2020 | 534.86 | 547.72 | 548.99 | 527.10 | 19072659 | -1.05% |
| 15 Jun 2020 | 540.55 | 545.75 | 553.36 | 538.88 | 13584908 | -1.68% |
| 12 Jun 2020 | 549.78 | 530.05 | 551.64 | 530.05 | 18870757 | 1.50% |
| 11 Jun 2020 | 541.68 | 559.49 | 563.22 | 536.62 | 27293431 | -2.69% |
| 10 Jun 2020 | 556.65 | 560.48 | 565.38 | 552.67 | 19130490 | -0.12% |
| 09 Jun 2020 | 557.34 | 569.31 | 580.75 | 555.27 | 14939279 | -2.96% |
| 08 Jun 2020 | 574.37 | 577.16 | 582.76 | 568.53 | 20430645 | 0.14% |
| 05 Jun 2020 | 573.58 | 573.24 | 579.13 | 556.99 | 47874414 | 2.08% |
| 04 Jun 2020 | 561.90 | 542.12 | 574.61 | 539.42 | 29454952 | 3.77% |
| 03 Jun 2020 | 541.48 | 557.53 | 557.83 | 539.13 | 29235064 | -1.16% |
| 02 Jun 2020 | 547.81 | 552.62 | 561.75 | 545.85 | 31973639 | -0.17% |
| 01 Jun 2020 | 548.75 | 548.70 | 551.30 | 540.01 | 39288299 | 1.17% |
| 29 May 2020 | 542.42 | 547.72 | 553.61 | 533.78 | 54189241 | -1.80% |
| 28 May 2020 | 552.38 | 554.24 | 557.53 | 545.75 | 16270436 | -0.06% |
| 27 May 2020 | 552.72 | 550.66 | 555.13 | 543.64 | 22528009 | 0.69% |
| 26 May 2020 | 548.94 | 561.46 | 565.83 | 547.27 | 76497320 | -5.72% |
| 22 May 2020 | 582.27 | 586.00 | 586.39 | 576.18 | 11416299 | -0.23% |
| 21 May 2020 | 583.59 | 579.62 | 593.36 | 574.61 | 20292652 | 0.08% |
| 20 May 2020 | 583.10 | 593.85 | 600.72 | 577.75 | 35744408 | -0.79% |
| 19 May 2020 | 587.76 | 548.21 | 592.38 | 546.73 | 71909586 | 11.29% |
| 18 May 2020 | 528.13 | 546.64 | 548.70 | 525.34 | 21586051 | -2.90% |
| 15 May 2020 | 543.89 | 533.48 | 546.64 | 529.46 | 14486155 | 2.64% |
| 14 May 2020 | 529.90 | 540.94 | 552.13 | 525.24 | 13180895 | -2.90% |
| 13 May 2020 | 545.70 | 557.92 | 559.25 | 539.18 | 21114162 | -0.70% |
| 12 May 2020 | 549.53 | 523.18 | 553.61 | 520.72 | 22616586 | 4.41% |
| 11 May 2020 | 526.32 | 523.23 | 538.39 | 522.29 | 14223774 | 1.16% |
| 08 May 2020 | 520.28 | 530.05 | 535.74 | 518.56 | 13592563 | 0.38% |
| 07 May 2020 | 518.32 | 535.30 | 535.30 | 514.78 | 15532288 | -3.29% |
| 06 May 2020 | 535.94 | 521.95 | 541.29 | 520.28 | 25594404 | 3.40% |
| 05 May 2020 | 518.32 | 528.08 | 543.50 | 516.35 | 29936910 | -0.84% |
| 04 May 2020 | 522.69 | 493.19 | 530.05 | 490.69 | 34019465 | 3.54% |
| 30 Apr 2020 | 504.82 | 493.83 | 506.44 | 486.07 | 19799179 | 3.69% |
| 29 Apr 2020 | 486.86 | 481.90 | 489.21 | 478.07 | 8217929 | 2.13% |
| 28 Apr 2020 | 476.70 | 488.28 | 488.28 | 475.18 | 11512936 | -1.70% |
| 27 Apr 2020 | 484.94 | 488.87 | 493.78 | 482.05 | 9888710 | -0.04% |
| 24 Apr 2020 | 485.14 | 485.78 | 489.80 | 475.52 | 11937738 | -0.35% |
| 23 Apr 2020 | 486.86 | 492.60 | 497.95 | 482.00 | 12532120 | -1.08% |
| 22 Apr 2020 | 492.16 | 506.49 | 507.52 | 482.98 | 18107820 | 0.18% |
| 21 Apr 2020 | 491.28 | 475.08 | 494.51 | 470.32 | 15491009 | 2.08% |
| 20 Apr 2020 | 481.26 | 498.34 | 498.34 | 477.93 | 11473202 | -2.42% |
| 17 Apr 2020 | 493.19 | 501.58 | 503.05 | 489.02 | 16127623 | 0.40% |
| 16 Apr 2020 | 491.23 | 490.79 | 503.55 | 488.18 | 17082242 | -1.97% |
| 15 Apr 2020 | 501.09 | 524.11 | 526.07 | 495.74 | 25793155 | -0.33% |
| 13 Apr 2020 | 502.76 | 481.95 | 511.30 | 481.95 | 23966611 | 4.81% |
| 09 Apr 2020 | 479.69 | 462.32 | 483.23 | 462.32 | 11742601 | 5.86% |
| 08 Apr 2020 | 453.14 | 465.61 | 482.05 | 444.65 | 13388084 | -1.82% |
| 07 Apr 2020 | 461.53 | 425.17 | 476.80 | 425.17 | 15267141 | 10.91% |
| 03 Apr 2020 | 416.14 | 424.04 | 424.04 | 407.94 | 14153710 | 0.62% |
| 01 Apr 2020 | 413.58 | 431.89 | 431.89 | 404.80 | 9469124 | -4.43% |
| 31 Mar 2020 | 432.77 | 432.87 | 438.76 | 416.19 | 16745176 | 2.28% |
| 30 Mar 2020 | 423.11 | 435.67 | 441.02 | 420.11 | 10022553 | -3.99% |
| 27 Mar 2020 | 440.68 | 462.03 | 466.05 | 429.44 | 16076582 | -4.62% |
| 26 Mar 2020 | 462.03 | 418.64 | 484.36 | 412.50 | 21891560 | 9.70% |
| 25 Mar 2020 | 421.19 | 399.06 | 430.17 | 398.12 | 13833486 | 6.20% |
| 24 Mar 2020 | 396.60 | 403.33 | 429.78 | 392.78 | 12716346 | -0.81% |
| 23 Mar 2020 | 399.84 | 408.73 | 437.49 | 392.14 | 14632657 | -11.95% |
| 20 Mar 2020 | 454.12 | 436.80 | 463.30 | 428.60 | 19395922 | 4.02% |
| 19 Mar 2020 | 436.55 | 408.77 | 443.33 | 355.08 | 23574894 | 4.51% |
| 18 Mar 2020 | 417.71 | 451.52 | 469.98 | 399.94 | 28815241 | -6.41% |
| 17 Mar 2020 | 446.32 | 456.43 | 472.14 | 436.16 | 12396973 | -2.17% |
| 16 Mar 2020 | 456.23 | 463.55 | 483.86 | 447.74 | 14661576 | -5.50% |
| 13 Mar 2020 | 482.79 | 445.44 | 499.67 | 412.26 | 23807651 | 5.79% |
| 12 Mar 2020 | 456.38 | 469.68 | 472.63 | 450.74 | 14204414 | -5.84% |
| 11 Mar 2020 | 484.70 | 478.02 | 499.13 | 478.02 | 21007587 | -0.49% |
| 09 Mar 2020 | 487.10 | 500.60 | 502.56 | 482.00 | 15375756 | -4.41% |
| 06 Mar 2020 | 509.58 | 508.21 | 514.00 | 502.02 | 9328722 | -1.47% |
| 05 Mar 2020 | 517.19 | 513.16 | 520.92 | 507.13 | 14080598 | 1.96% |
| 04 Mar 2020 | 507.23 | 515.32 | 522.98 | 498.05 | 17733434 | -0.78% |
| 03 Mar 2020 | 511.20 | 514.34 | 523.52 | 504.67 | 10368929 | 0.47% |
| 02 Mar 2020 | 508.80 | 524.16 | 526.12 | 502.42 | 9910097 | -0.98% |
| 28 Feb 2020 | 513.85 | 515.23 | 518.66 | 504.04 | 16622086 | -1.53% |
| 27 Feb 2020 | 521.85 | 524.85 | 525.97 | 517.29 | 11171400 | -0.80% |
| 26 Feb 2020 | 526.07 | 522.88 | 529.46 | 510.71 | 18615730 | 0.13% |
| 25 Feb 2020 | 525.39 | 523.18 | 528.04 | 521.16 | 9623521 | 1.01% |
| 24 Feb 2020 | 520.13 | 532.01 | 532.06 | 517.39 | 9653196 | -2.88% |
| 20 Feb 2020 | 535.54 | 533.68 | 541.83 | 528.67 | 15715009 | 0.40% |
| 19 Feb 2020 | 533.39 | 538.98 | 543.40 | 528.82 | 21681078 | -0.88% |
| 18 Feb 2020 | 538.15 | 552.97 | 558.37 | 527.40 | 21462600 | -2.94% |
| 17 Feb 2020 | 554.44 | 554.54 | 558.22 | 546.24 | 22924036 | -0.03% |
| 14 Feb 2020 | 554.59 | 534.86 | 557.09 | 524.40 | 36826473 | 4.64% |
| 13 Feb 2020 | 530.00 | 529.75 | 532.75 | 521.95 | 5623475 | 0.06% |
| 12 Feb 2020 | 529.66 | 526.12 | 532.35 | 525.14 | 5065813 | 0.99% |
| 11 Feb 2020 | 524.45 | 529.56 | 534.61 | 522.93 | 6500749 | -0.82% |
| 10 Feb 2020 | 528.77 | 530.24 | 533.63 | 526.22 | 8412522 | -0.14% |
| 07 Feb 2020 | 529.51 | 538.78 | 538.88 | 528.33 | 8802579 | -1.34% |
| 06 Feb 2020 | 536.72 | 525.19 | 542.61 | 524.26 | 16863683 | 2.52% |
| 05 Feb 2020 | 523.52 | 508.45 | 527.59 | 506.29 | 30082900 | 2.78% |
| 04 Feb 2020 | 509.34 | 504.53 | 512.97 | 494.17 | 14376670 | 1.74% |
| 03 Feb 2020 | 500.65 | 486.91 | 503.89 | 486.91 | 14932443 | 2.58% |
| 01 Feb 2020 | 488.04 | 484.31 | 492.01 | 474.39 | 5753361 | 0.15% |
| 31 Jan 2020 | 487.30 | 484.11 | 490.20 | 478.02 | 18017965 | 1.36% |
| 30 Jan 2020 | 480.77 | 482.93 | 483.82 | 471.25 | 15055241 | -0.09% |
| 29 Jan 2020 | 481.21 | 484.01 | 492.16 | 479.25 | 19668016 | -0.21% |
| 28 Jan 2020 | 482.20 | 504.87 | 504.92 | 477.14 | 31091035 | -4.50% |
| 27 Jan 2020 | 504.92 | 511.55 | 514.44 | 502.47 | 11638278 | -1.88% |
| 24 Jan 2020 | 514.59 | 510.91 | 517.63 | 504.67 | 23385562 | 0.11% |
| 23 Jan 2020 | 514.00 | 505.51 | 516.31 | 502.91 | 15482185 | 1.78% |
| 22 Jan 2020 | 505.02 | 505.26 | 514.10 | 497.36 | 19911947 | 0.54% |
| 21 Jan 2020 | 502.32 | 500.60 | 505.51 | 495.10 | 64001338 | 0.60% |
| 20 Jan 2020 | 499.32 | 489.80 | 503.25 | 485.14 | 44464024 | 1.73% |
| 17 Jan 2020 | 490.83 | 466.34 | 494.51 | 466.34 | 60774623 | 5.52% |
| 16 Jan 2020 | 465.17 | 460.55 | 468.16 | 459.37 | 15990374 | 1.29% |
| 15 Jan 2020 | 459.23 | 460.85 | 463.30 | 456.43 | 10674839 | -0.32% |
| 14 Jan 2020 | 460.70 | 460.26 | 463.94 | 458.00 | 8086659 | 0.10% |
| 13 Jan 2020 | 460.26 | 450.54 | 461.63 | 445.88 | 14925989 | 2.60% |
| 10 Jan 2020 | 448.58 | 456.23 | 457.36 | 445.83 | 37029733 | -0.67% |
| 09 Jan 2020 | 451.62 | 459.77 | 466.20 | 446.91 | 17845812 | 0.27% |
| 08 Jan 2020 | 450.39 | 434.44 | 452.26 | 432.23 | 13858623 | 3.09% |
| 07 Jan 2020 | 436.90 | 443.67 | 446.91 | 434.93 | 4273646 | -1.01% |
| 06 Jan 2020 | 441.36 | 445.53 | 449.02 | 436.46 | 7399981 | -1.20% |
| 03 Jan 2020 | 446.71 | 447.30 | 450.74 | 443.18 | 5059594 | -0.02% |
| 02 Jan 2020 | 446.81 | 445.73 | 450.93 | 445.14 | 4842142 | 0.42% |
| 01 Jan 2020 | 444.95 | 447.65 | 452.01 | 441.46 | 5059995 | -0.55% |
| 31 Dec 2019 | 447.40 | 451.52 | 453.98 | 446.12 | 5116528 | -1.02% |
| 30 Dec 2019 | 452.01 | 451.52 | 456.14 | 446.71 | 11917988 | 1.19% |
| 27 Dec 2019 | 446.71 | 440.72 | 448.63 | 440.72 | 5887082 | 1.69% |
| 26 Dec 2019 | 439.30 | 446.91 | 448.09 | 437.78 | 5887041 | -2.10% |
| 24 Dec 2019 | 448.72 | 446.12 | 451.52 | 444.06 | 6845488 | 0.52% |
| 23 Dec 2019 | 446.42 | 440.77 | 450.69 | 438.22 | 10434970 | 0.22% |
| 20 Dec 2019 | 445.44 | 441.61 | 451.91 | 437.49 | 21289419 | 0.97% |
| 19 Dec 2019 | 441.17 | 427.96 | 448.38 | 422.32 | 13974432 | 2.55% |
| 18 Dec 2019 | 430.22 | 438.76 | 438.86 | 426.15 | 17654537 | -0.38% |
| 17 Dec 2019 | 431.84 | 416.92 | 433.36 | 409.90 | 22991811 | 4.29% |
| 16 Dec 2019 | 414.08 | 422.47 | 423.11 | 412.70 | 6962613 | -1.39% |
| 13 Dec 2019 | 419.92 | 431.89 | 432.58 | 418.15 | 13074677 | -2.47% |
| 12 Dec 2019 | 430.57 | 434.74 | 435.67 | 428.46 | 7389050 | -0.93% |
| 11 Dec 2019 | 434.59 | 436.31 | 440.77 | 432.48 | 6803615 | -0.95% |
| 10 Dec 2019 | 438.76 | 437.24 | 442.69 | 435.08 | 7140031 | 0.26% |
| 09 Dec 2019 | 437.63 | 439.35 | 443.28 | 433.56 | 7865300 | 0.22% |
| 06 Dec 2019 | 436.65 | 443.57 | 444.06 | 434.69 | 11415172 | -0.56% |
| 05 Dec 2019 | 439.11 | 454.76 | 455.06 | 437.14 | 17317332 | -3.04% |
| 04 Dec 2019 | 452.90 | 452.36 | 456.23 | 446.32 | 16541195 | 0.50% |
| 03 Dec 2019 | 450.64 | 454.27 | 456.48 | 437.04 | 23871561 | 0.11% |
| 02 Dec 2019 | 450.15 | 462.47 | 476.65 | 446.66 | 55735805 | 3.65% |
| 29 Nov 2019 | 434.30 | 431.50 | 441.36 | 427.13 | 20010753 | 1.33% |
| 28 Nov 2019 | 428.60 | 425.36 | 435.72 | 420.60 | 21940833 | 0.76% |
| 27 Nov 2019 | 425.36 | 425.51 | 428.95 | 418.54 | 13336531 | 0.23% |
| 26 Nov 2019 | 424.38 | 436.80 | 438.76 | 421.98 | 23466171 | -4.22% |
| 25 Nov 2019 | 443.08 | 413.58 | 447.25 | 413.58 | 33483563 | 7.31% |
| 22 Nov 2019 | 412.90 | 415.20 | 422.03 | 409.31 | 16775621 | -1.32% |
| 21 Nov 2019 | 418.44 | 434.34 | 434.34 | 414.42 | 22178883 | -2.52% |
| 20 Nov 2019 | 429.24 | 440.04 | 444.60 | 425.12 | 55644344 | -0.47% |
| 19 Nov 2019 | 431.25 | 419.03 | 437.44 | 413.68 | 62786851 | 7.37% |
| 18 Nov 2019 | 401.66 | 388.70 | 412.80 | 384.87 | 42661408 | 4.11% |
| 15 Nov 2019 | 385.81 | 351.25 | 391.16 | 350.67 | 55174490 | 8.43% |
| 14 Nov 2019 | 355.82 | 351.30 | 360.33 | 343.84 | 21091587 | -1.66% |
| 13 Nov 2019 | 361.81 | 365.24 | 366.52 | 359.40 | 6424227 | -0.78% |
| 11 Nov 2019 | 364.65 | 364.41 | 367.06 | 361.46 | 2774571 | 0.63% |
| 08 Nov 2019 | 362.35 | 363.18 | 368.92 | 359.84 | 5982102 | -0.70% |
| 07 Nov 2019 | 364.90 | 367.89 | 368.58 | 362.25 | 4816149 | 0.08% |
| 06 Nov 2019 | 364.60 | 377.90 | 378.30 | 363.43 | 8181919 | -3.26% |
| 05 Nov 2019 | 376.87 | 370.05 | 378.40 | 367.65 | 6641731 | 1.57% |
| 04 Nov 2019 | 371.03 | 371.28 | 374.67 | 367.11 | 7620719 | 1.33% |
| 01 Nov 2019 | 366.17 | 356.65 | 369.46 | 356.65 | 13682012 | -0.32% |
| 31 Oct 2019 | 367.35 | 359.94 | 369.86 | 357.05 | 12794123 | 1.71% |
| 30 Oct 2019 | 361.17 | 357.59 | 364.51 | 354.00 | 16869202 | 2.24% |
| 29 Oct 2019 | 353.27 | 356.31 | 358.91 | 346.59 | 36231891 | -3.54% |
| 27 Oct 2019 | 366.22 | 365.14 | 368.58 | 358.86 | 1995673 | -0.55% |
| 25 Oct 2019 | 368.24 | 363.08 | 371.43 | 355.92 | 27754837 | 0.75% |
| 24 Oct 2019 | 365.49 | 347.43 | 369.41 | 319.50 | 72697775 | 3.33% |
| 23 Oct 2019 | 353.71 | 366.62 | 371.03 | 348.46 | 13337712 | -3.68% |
| 22 Oct 2019 | 367.21 | 374.76 | 389.19 | 360.43 | 11357444 | -2.45% |
| 18 Oct 2019 | 376.43 | 377.86 | 379.28 | 373.49 | 3979009 | -0.61% |
| 17 Oct 2019 | 378.74 | 377.90 | 380.36 | 372.06 | 4787789 | 0.16% |
| 16 Oct 2019 | 378.15 | 374.08 | 379.67 | 370.40 | 8912567 | 0.42% |
| 15 Oct 2019 | 376.58 | 382.81 | 384.73 | 374.52 | 8585170 | -2.52% |
| 14 Oct 2019 | 386.30 | 377.36 | 389.68 | 373.24 | 10729180 | 2.78% |
| 11 Oct 2019 | 375.84 | 368.04 | 378.25 | 365.73 | 10908530 | 1.50% |
| 10 Oct 2019 | 370.30 | 356.21 | 377.90 | 355.33 | 47660614 | 4.97% |
| 09 Oct 2019 | 352.78 | 336.78 | 354.20 | 332.75 | 8685318 | 5.23% |
| 07 Oct 2019 | 335.26 | 331.77 | 340.36 | 330.89 | 3500384 | 0.61% |
| 04 Oct 2019 | 333.24 | 341.88 | 342.27 | 328.09 | 4705661 | -1.57% |
| 03 Oct 2019 | 338.54 | 344.48 | 349.05 | 335.01 | 4944826 | -1.72% |
| 01 Oct 2019 | 344.48 | 363.18 | 363.82 | 340.46 | 7208995 | -4.39% |
| 30 Sep 2019 | 360.29 | 346.49 | 367.99 | 337.91 | 19616421 | 5.14% |
| 27 Sep 2019 | 342.67 | 337.66 | 348.36 | 333.00 | 3353263 | 1.47% |
| 26 Sep 2019 | 337.71 | 334.76 | 340.65 | 334.18 | 4867361 | 0.70% |
| 25 Sep 2019 | 335.35 | 342.62 | 344.48 | 331.77 | 4610586 | -2.01% |
| 24 Sep 2019 | 342.22 | 341.59 | 345.51 | 339.03 | 4722666 | 0.18% |
| 23 Sep 2019 | 341.59 | 349.44 | 355.57 | 338.64 | 5746894 | -2.36% |
| 20 Sep 2019 | 349.83 | 333.44 | 358.37 | 328.88 | 15528435 | 5.57% |
| 19 Sep 2019 | 331.38 | 332.16 | 336.24 | 328.53 | 11672389 | 0.60% |
| 18 Sep 2019 | 329.41 | 335.30 | 337.81 | 328.43 | 7490889 | -1.25% |
| 17 Sep 2019 | 333.59 | 342.37 | 342.37 | 326.42 | 8329655 | -1.21% |
| 16 Sep 2019 | 337.66 | 336.68 | 339.03 | 332.16 | 5010025 | 0.28% |
| 13 Sep 2019 | 336.73 | 341.19 | 343.26 | 334.62 | 4920207 | -1.29% |
| 12 Sep 2019 | 341.14 | 351.79 | 351.79 | 340.36 | 5535262 | -2.13% |
| 11 Sep 2019 | 348.56 | 355.08 | 355.28 | 344.73 | 4810430 | -0.38% |
| 09 Sep 2019 | 349.88 | 344.48 | 350.81 | 343.11 | 3712496 | 2.06% |
| 06 Sep 2019 | 342.81 | 343.75 | 347.48 | 338.74 | 6274987 | 0.45% |
| 05 Sep 2019 | 341.29 | 338.64 | 342.91 | 334.67 | 3264321 | 0.58% |
| 04 Sep 2019 | 339.33 | 329.81 | 340.95 | 328.92 | 5144579 | 2.63% |
| 03 Sep 2019 | 330.64 | 339.13 | 339.57 | 329.32 | 4226095 | -2.87% |
| 30 Aug 2019 | 340.41 | 338.64 | 343.16 | 332.51 | 4765624 | 0.96% |
| 29 Aug 2019 | 337.17 | 336.04 | 343.30 | 334.86 | 5929198 | -0.67% |
| 28 Aug 2019 | 339.43 | 343.06 | 343.06 | 334.22 | 5524473 | -0.72% |
| 27 Aug 2019 | 341.88 | 355.82 | 361.41 | 338.40 | 32201102 | -3.42% |
| 26 Aug 2019 | 354.00 | 351.35 | 355.97 | 340.51 | 4931663 | 1.19% |
| 23 Aug 2019 | 349.83 | 347.48 | 352.33 | 344.04 | 4590240 | 1.03% |
| 22 Aug 2019 | 346.25 | 348.46 | 350.62 | 344.53 | 3113528 | -0.61% |
| 21 Aug 2019 | 348.36 | 351.40 | 353.56 | 346.64 | 4046902 | -0.88% |
| 20 Aug 2019 | 351.45 | 353.86 | 355.67 | 350.81 | 5266052 | -0.82% |
| 19 Aug 2019 | 354.35 | 356.75 | 359.50 | 353.17 | 4521771 | -0.15% |
| 16 Aug 2019 | 354.89 | 353.37 | 358.27 | 348.46 | 5719722 | 0.10% |
| 14 Aug 2019 | 354.54 | 348.46 | 357.14 | 340.90 | 7669905 | 2.71% |
| 13 Aug 2019 | 345.17 | 354.54 | 358.27 | 339.77 | 14028958 | -5.25% |
| 09 Aug 2019 | 364.31 | 365.14 | 366.86 | 357.44 | 7700362 | -0.27% |
| 08 Aug 2019 | 365.29 | 359.25 | 371.77 | 358.67 | 16050094 | 1.65% |
| 07 Aug 2019 | 359.35 | 361.22 | 366.08 | 355.82 | 12524292 | -0.64% |
| 06 Aug 2019 | 361.66 | 347.57 | 368.48 | 347.57 | 17019717 | 3.00% |
| 05 Aug 2019 | 351.11 | 333.83 | 354.98 | 332.80 | 15227460 | 4.12% |
| 02 Aug 2019 | 337.22 | 325.88 | 348.41 | 321.17 | 28059958 | 6.07% |
| 01 Aug 2019 | 317.93 | 328.83 | 332.51 | 315.23 | 9773900 | -4.06% |
| 31 Jul 2019 | 331.38 | 336.87 | 347.23 | 326.57 | 10861621 | -2.36% |
| 30 Jul 2019 | 339.38 | 330.79 | 341.88 | 328.97 | 12722092 | 3.35% |
| 29 Jul 2019 | 328.38 | 328.53 | 330.25 | 322.05 | 4979396 | -0.11% |
| 26 Jul 2019 | 328.73 | 331.77 | 332.65 | 322.15 | 4995313 | -1.21% |
| 25 Jul 2019 | 332.75 | 328.83 | 337.12 | 328.38 | 7460110 | 0.03% |
| 24 Jul 2019 | 332.65 | 337.66 | 338.40 | 329.56 | 4751577 | -1.37% |
| 23 Jul 2019 | 337.27 | 336.63 | 342.08 | 331.18 | 3614547 | 0.31% |
| 22 Jul 2019 | 336.24 | 332.75 | 337.17 | 329.41 | 3062655 | 0.77% |
| 19 Jul 2019 | 333.68 | 337.17 | 339.62 | 329.91 | 2470956 | -0.75% |
| 18 Jul 2019 | 336.19 | 341.59 | 344.73 | 332.36 | 3642763 | -1.08% |
| 17 Jul 2019 | 339.87 | 344.09 | 346.89 | 338.45 | 4677593 | -1.28% |
| 16 Jul 2019 | 344.29 | 344.53 | 348.41 | 343.21 | 3584392 | 0.04% |
| 15 Jul 2019 | 344.14 | 351.01 | 352.78 | 342.72 | 3459346 | -1.54% |
| 12 Jul 2019 | 349.54 | 354.15 | 354.15 | 347.62 | 4662763 | -1.29% |
| 11 Jul 2019 | 354.10 | 351.65 | 355.72 | 349.73 | 3448755 | 0.61% |
| 10 Jul 2019 | 351.94 | 356.21 | 358.17 | 347.13 | 5201801 | -1.03% |
| 09 Jul 2019 | 355.62 | 349.44 | 356.56 | 347.57 | 3859398 | 1.66% |
| 08 Jul 2019 | 349.83 | 355.33 | 357.68 | 347.92 | 3478536 | -2.30% |
| 05 Jul 2019 | 358.08 | 356.06 | 364.31 | 353.86 | 6751716 | 0.57% |
| 04 Jul 2019 | 356.06 | 346.84 | 358.27 | 346.49 | 8407402 | 2.70% |
| 03 Jul 2019 | 346.69 | 346.40 | 349.93 | 343.30 | 8317090 | -0.11% |
| 02 Jul 2019 | 347.08 | 342.57 | 347.97 | 340.95 | 3745884 | 1.46% |
| 01 Jul 2019 | 342.08 | 340.60 | 343.40 | 338.79 | 3405198 | 0.53% |
| 28 Jun 2019 | 340.26 | 341.98 | 343.55 | 336.19 | 8576035 | -0.57% |
| 27 Jun 2019 | 342.22 | 340.85 | 344.38 | 334.62 | 12895120 | 0.90% |
| 26 Jun 2019 | 339.18 | 343.55 | 345.51 | 336.24 | 4645627 | -0.88% |
| 25 Jun 2019 | 342.18 | 339.08 | 345.51 | 338.20 | 2796405 | 1.02% |
| 24 Jun 2019 | 338.74 | 338.79 | 342.13 | 337.17 | 3249667 | 0.38% |
| 21 Jun 2019 | 337.46 | 341.10 | 343.45 | 336.38 | 9584254 | -1.36% |
| 20 Jun 2019 | 342.13 | 333.00 | 343.55 | 332.95 | 3498169 | 2.19% |
| 19 Jun 2019 | 334.81 | 340.11 | 341.59 | 328.14 | 3934382 | -1.17% |
| 18 Jun 2019 | 338.79 | 339.03 | 340.95 | 334.91 | 4885837 | 0.33% |
| 17 Jun 2019 | 337.66 | 349.05 | 349.05 | 335.80 | 6956493 | -2.63% |
| 14 Jun 2019 | 346.79 | 355.87 | 356.26 | 345.17 | 5075586 | -2.87% |
| 13 Jun 2019 | 357.05 | 350.47 | 358.22 | 350.47 | 3768622 | 1.07% |
| 12 Jun 2019 | 353.27 | 355.72 | 355.72 | 350.52 | 2815172 | -0.92% |
| 11 Jun 2019 | 356.56 | 356.31 | 360.19 | 351.65 | 5563691 | -0.05% |
| 10 Jun 2019 | 356.75 | 348.26 | 357.93 | 347.13 | 5882086 | 1.78% |
| 07 Jun 2019 | 350.52 | 347.28 | 355.28 | 345.32 | 5771494 | 0.93% |
| 06 Jun 2019 | 347.28 | 346.30 | 349.39 | 342.08 | 10317108 | 0.40% |
| 04 Jun 2019 | 345.91 | 344.53 | 349.39 | 343.30 | 6625043 | -0.10% |
| 03 Jun 2019 | 346.25 | 345.02 | 349.19 | 342.42 | 5118048 | 1.13% |
| 31 May 2019 | 342.37 | 342.57 | 345.91 | 338.10 | 10825441 | 0.61% |
| 30 May 2019 | 340.31 | 333.73 | 343.11 | 333.29 | 13891400 | 2.33% |
| 29 May 2019 | 332.56 | 337.46 | 338.79 | 331.62 | 4497114 | -1.97% |
| 28 May 2019 | 339.23 | 342.32 | 345.22 | 335.40 | 8484214 | -1.12% |
| 27 May 2019 | 343.06 | 343.26 | 345.41 | 339.97 | 3930538 | -1.05% |
| 24 May 2019 | 346.69 | 333.78 | 349.44 | 333.73 | 9576934 | 4.25% |
| 23 May 2019 | 332.56 | 331.33 | 342.57 | 328.04 | 5349429 | 1.09% |
| 22 May 2019 | 328.97 | 324.90 | 331.72 | 322.59 | 6666818 | 1.36% |
| 21 May 2019 | 324.56 | 333.73 | 333.83 | 322.49 | 4237059 | -2.78% |
| 20 May 2019 | 333.83 | 325.93 | 335.65 | 324.90 | 7713557 | 3.55% |
| 17 May 2019 | 322.40 | 317.73 | 324.61 | 316.21 | 4042029 | 1.00% |
| 16 May 2019 | 319.21 | 325.88 | 327.16 | 315.13 | 4507071 | -1.83% |
| 15 May 2019 | 325.15 | 329.81 | 331.77 | 322.64 | 7639127 | -1.59% |
| 14 May 2019 | 330.40 | 310.18 | 333.44 | 309.39 | 10752770 | 5.63% |
| 13 May 2019 | 312.78 | 315.57 | 321.32 | 308.85 | 6498273 | -1.68% |
| 10 May 2019 | 318.13 | 313.02 | 322.35 | 309.39 | 7711197 | 2.74% |
| 09 May 2019 | 309.64 | 315.33 | 320.19 | 306.84 | 7850740 | -2.79% |
| 08 May 2019 | 318.52 | 318.86 | 321.42 | 314.20 | 4774792 | -0.14% |
| 07 May 2019 | 318.96 | 333.73 | 334.57 | 315.53 | 17408388 | -2.55% |
| 06 May 2019 | 327.30 | 325.34 | 330.20 | 320.48 | 14596079 | 0.60% |
| 03 May 2019 | 325.34 | 318.47 | 327.70 | 318.47 | 9718936 | 2.24% |
