Bharat Heavy Electricals Ltd
NSE :BHEL BSE :500103 Sector : Capital Goods - Electrical EquipmentBuy, Sell or Hold BHEL ?
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
BHEL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Nov 2024 | 227.94 | 225.45 | 229.24 | 218.12 | 14856780 | 0.91% |
| 19 Nov 2024 | 225.88 | 224.00 | 233.20 | 223.60 | 12068006 | 1.44% |
| 18 Nov 2024 | 222.67 | 225.11 | 226.35 | 219.66 | 11297324 | -0.46% |
| 14 Nov 2024 | 223.71 | 222.36 | 227.80 | 220.71 | 10187321 | 0.52% |
| 13 Nov 2024 | 222.56 | 229.71 | 229.71 | 221.50 | 11397140 | -3.33% |
| 12 Nov 2024 | 230.22 | 239.40 | 239.84 | 229.00 | 10589650 | -3.76% |
| 11 Nov 2024 | 239.22 | 237.40 | 242.45 | 234.81 | 7671938 | 0.08% |
| 08 Nov 2024 | 239.04 | 245.00 | 245.50 | 237.40 | 9480514 | -2.15% |
| 07 Nov 2024 | 244.29 | 248.39 | 249.40 | 243.90 | 8342302 | -1.49% |
| 06 Nov 2024 | 247.98 | 237.50 | 249.20 | 236.13 | 23232573 | 5.41% |
| 05 Nov 2024 | 235.25 | 234.00 | 236.40 | 229.50 | 11731176 | 0.80% |
| 04 Nov 2024 | 233.39 | 242.95 | 242.95 | 230.80 | 17322490 | -3.55% |
| 01 Nov 2024 | 241.97 | 240.90 | 243.00 | 240.50 | 3323181 | 1.24% |
| 31 Oct 2024 | 239.00 | 236.50 | 240.80 | 232.85 | 14333246 | 1.01% |
| 30 Oct 2024 | 236.60 | 234.95 | 243.10 | 230.75 | 21343526 | 0.68% |
| 29 Oct 2024 | 235.00 | 232.80 | 236.00 | 227.50 | 29437193 | 2.29% |
| 28 Oct 2024 | 229.75 | 218.35 | 238.50 | 213.25 | 57158451 | 5.95% |
| 25 Oct 2024 | 216.85 | 228.00 | 228.20 | 210.70 | 38742027 | -4.60% |
| 24 Oct 2024 | 227.30 | 224.10 | 229.80 | 222.05 | 26378660 | 1.61% |
| 23 Oct 2024 | 223.70 | 233.00 | 235.40 | 222.55 | 55940287 | -3.91% |
| 22 Oct 2024 | 232.80 | 247.65 | 248.00 | 231.65 | 22786450 | -6.00% |
| 21 Oct 2024 | 247.65 | 255.50 | 257.95 | 245.00 | 12966258 | -2.44% |
| 18 Oct 2024 | 253.85 | 253.80 | 255.80 | 246.50 | 18204264 | -0.14% |
| 17 Oct 2024 | 254.20 | 269.80 | 270.50 | 252.95 | 20613475 | -5.71% |
| 16 Oct 2024 | 269.60 | 271.65 | 275.55 | 268.85 | 5147947 | -0.74% |
| 15 Oct 2024 | 271.60 | 270.00 | 272.60 | 267.75 | 5601497 | 1.06% |
| 14 Oct 2024 | 268.75 | 270.65 | 273.25 | 267.30 | 5634973 | -0.46% |
| 11 Oct 2024 | 270.00 | 271.25 | 273.90 | 268.50 | 6125003 | -0.50% |
| 10 Oct 2024 | 271.35 | 265.30 | 273.15 | 265.15 | 12825979 | 2.67% |
| 09 Oct 2024 | 264.30 | 265.35 | 269.30 | 262.50 | 8894689 | -0.45% |
| 08 Oct 2024 | 265.50 | 256.00 | 267.50 | 254.90 | 16215450 | 3.45% |
| 07 Oct 2024 | 256.65 | 269.50 | 269.95 | 254.15 | 11421742 | -4.09% |
| 04 Oct 2024 | 267.60 | 268.95 | 272.75 | 262.25 | 11763747 | -0.50% |
| 03 Oct 2024 | 268.95 | 274.20 | 277.85 | 266.35 | 15222490 | -4.10% |
| 01 Oct 2024 | 280.45 | 280.40 | 285.50 | 279.00 | 13449947 | 0.27% |
| 30 Sep 2024 | 279.70 | 284.80 | 284.90 | 274.65 | 22843205 | -2.73% |
| 27 Sep 2024 | 287.55 | 285.05 | 291.10 | 283.20 | 45809973 | 2.46% |
| 26 Sep 2024 | 280.65 | 282.15 | 283.30 | 277.90 | 8488686 | -0.53% |
| 25 Sep 2024 | 282.15 | 282.80 | 284.70 | 278.80 | 12868230 | -0.04% |
| 24 Sep 2024 | 282.25 | 275.00 | 283.45 | 272.30 | 21252167 | 2.94% |
| 23 Sep 2024 | 274.20 | 274.00 | 275.60 | 269.20 | 21859230 | 3.02% |
| 20 Sep 2024 | 266.15 | 258.45 | 266.80 | 257.85 | 13916388 | 3.50% |
| 19 Sep 2024 | 257.15 | 266.60 | 267.75 | 249.45 | 17353175 | -3.07% |
| 18 Sep 2024 | 265.30 | 264.95 | 268.00 | 262.75 | 8732556 | 0.17% |
| 17 Sep 2024 | 264.85 | 269.75 | 269.85 | 264.25 | 7503456 | -1.73% |
| 16 Sep 2024 | 269.50 | 264.30 | 270.70 | 263.75 | 10495634 | 1.97% |
| 13 Sep 2024 | 264.30 | 267.00 | 267.45 | 263.25 | 7917998 | -0.64% |
| 12 Sep 2024 | 266.00 | 260.15 | 266.50 | 259.65 | 12118164 | 2.80% |
| 11 Sep 2024 | 258.75 | 265.05 | 267.20 | 257.35 | 10164459 | -2.17% |
| 10 Sep 2024 | 264.50 | 263.15 | 267.70 | 261.85 | 11350960 | 0.93% |
| 09 Sep 2024 | 262.05 | 263.70 | 265.80 | 258.20 | 17426762 | -0.66% |
| 06 Sep 2024 | 263.80 | 272.05 | 273.20 | 263.15 | 20003822 | -3.56% |
| 05 Sep 2024 | 273.55 | 279.00 | 280.45 | 270.25 | 18037015 | -1.85% |
| 04 Sep 2024 | 278.70 | 283.50 | 284.80 | 276.80 | 14798436 | -2.67% |
| 03 Sep 2024 | 286.35 | 287.20 | 290.20 | 285.85 | 5677328 | -0.16% |
| 02 Sep 2024 | 286.80 | 291.00 | 292.00 | 285.05 | 6500598 | -1.29% |
| 30 Aug 2024 | 290.55 | 291.70 | 293.45 | 289.75 | 9721851 | -0.15% |
| 29 Aug 2024 | 291.00 | 294.95 | 294.95 | 287.10 | 11000139 | -1.22% |
| 28 Aug 2024 | 294.60 | 298.00 | 298.75 | 293.95 | 6579323 | -1.07% |
| 27 Aug 2024 | 297.80 | 298.90 | 299.80 | 296.60 | 6802421 | 0.17% |
| 26 Aug 2024 | 297.30 | 297.75 | 304.00 | 294.60 | 15560440 | 0.37% |
| 23 Aug 2024 | 296.20 | 299.95 | 301.35 | 295.25 | 7528035 | -1.15% |
| 22 Aug 2024 | 299.65 | 298.00 | 302.50 | 296.85 | 12084994 | 1.01% |
| 21 Aug 2024 | 296.65 | 296.30 | 297.70 | 294.85 | 4898623 | 0.08% |
| 20 Aug 2024 | 296.40 | 294.35 | 296.90 | 291.65 | 7415963 | 0.90% |
| 19 Aug 2024 | 293.75 | 297.90 | 299.50 | 293.35 | 9809448 | -0.94% |
| 16 Aug 2024 | 296.55 | 293.00 | 297.65 | 289.30 | 10118811 | 2.26% |
| 14 Aug 2024 | 290.00 | 291.85 | 293.40 | 286.30 | 10643943 | 0.02% |
| 13 Aug 2024 | 289.95 | 300.55 | 301.35 | 289.00 | 11461814 | -2.93% |
| 12 Aug 2024 | 298.70 | 300.05 | 302.65 | 296.55 | 11827604 | -1.16% |
| 09 Aug 2024 | 302.20 | 302.00 | 305.80 | 299.15 | 12805164 | 1.46% |
| 08 Aug 2024 | 297.85 | 304.90 | 304.90 | 297.10 | 11640751 | -2.22% |
| 07 Aug 2024 | 304.60 | 293.40 | 305.60 | 292.30 | 18911910 | 5.93% |
| 06 Aug 2024 | 287.55 | 292.00 | 301.90 | 285.70 | 17719054 | -1.41% |
| 05 Aug 2024 | 291.65 | 292.00 | 295.90 | 285.00 | 25762827 | -3.32% |
| 02 Aug 2024 | 301.65 | 303.40 | 309.60 | 300.60 | 16899884 | -2.22% |
| 01 Aug 2024 | 308.50 | 314.70 | 319.95 | 305.85 | 23814781 | -2.14% |
| 31 Jul 2024 | 315.25 | 316.40 | 319.45 | 311.85 | 26845162 | -0.68% |
| 30 Jul 2024 | 317.40 | 323.00 | 327.00 | 316.60 | 16317537 | -1.75% |
| 29 Jul 2024 | 323.05 | 327.00 | 327.00 | 319.10 | 25820136 | 1.81% |
| 26 Jul 2024 | 317.30 | 313.50 | 318.25 | 310.75 | 16011265 | 1.85% |
| 25 Jul 2024 | 311.55 | 305.00 | 312.50 | 301.00 | 13306048 | 0.78% |
| 24 Jul 2024 | 309.15 | 308.00 | 313.25 | 306.85 | 15750887 | 0.59% |
| 23 Jul 2024 | 307.35 | 306.60 | 315.55 | 283.00 | 65820195 | 0.80% |
| 22 Jul 2024 | 304.90 | 294.10 | 306.35 | 289.10 | 19646190 | 3.67% |
| 19 Jul 2024 | 294.10 | 305.95 | 307.70 | 292.75 | 26877331 | -4.70% |
| 18 Jul 2024 | 308.60 | 319.75 | 319.75 | 306.20 | 21439407 | -3.56% |
| 16 Jul 2024 | 320.00 | 325.40 | 327.45 | 319.15 | 9882249 | -1.66% |
| 15 Jul 2024 | 325.40 | 327.45 | 328.40 | 322.10 | 10789487 | -0.15% |
| 12 Jul 2024 | 325.90 | 332.00 | 333.65 | 321.30 | 19411215 | -2.04% |
| 11 Jul 2024 | 332.70 | 329.50 | 334.80 | 328.40 | 23370124 | 1.45% |
| 10 Jul 2024 | 327.95 | 330.90 | 331.20 | 314.60 | 25392018 | -0.47% |
| 09 Jul 2024 | 329.50 | 331.00 | 335.35 | 323.20 | 39457293 | 0.35% |
| 08 Jul 2024 | 328.35 | 317.30 | 329.95 | 315.55 | 45685018 | 3.78% |
| 05 Jul 2024 | 316.40 | 310.70 | 322.00 | 308.30 | 37284773 | 1.72% |
| 04 Jul 2024 | 311.05 | 313.80 | 317.30 | 309.50 | 31457159 | -0.08% |
| 03 Jul 2024 | 311.30 | 298.30 | 313.50 | 297.60 | 37577666 | 4.76% |
| 02 Jul 2024 | 297.15 | 303.70 | 303.80 | 293.75 | 12935465 | -1.74% |
| 01 Jul 2024 | 302.40 | 301.95 | 304.25 | 297.20 | 12526215 | 0.52% |
| 28 Jun 2024 | 300.85 | 306.00 | 307.90 | 300.00 | 32298955 | 1.31% |
| 27 Jun 2024 | 296.95 | 295.85 | 300.65 | 291.80 | 25624094 | 0.41% |
| 26 Jun 2024 | 295.75 | 294.20 | 297.55 | 293.00 | 12663797 | 0.63% |
| 25 Jun 2024 | 293.90 | 295.70 | 299.85 | 292.65 | 15320510 | -0.27% |
| 24 Jun 2024 | 294.70 | 294.00 | 297.85 | 288.50 | 15182677 | -0.12% |
| 21 Jun 2024 | 295.05 | 294.00 | 299.75 | 291.50 | 22108141 | 0.56% |
| 20 Jun 2024 | 293.40 | 298.40 | 298.40 | 291.50 | 26187852 | -1.23% |
| 19 Jun 2024 | 297.05 | 306.95 | 306.95 | 296.05 | 22855416 | -2.80% |
| 18 Jun 2024 | 305.60 | 308.50 | 310.60 | 303.35 | 20245612 | -0.03% |
| 14 Jun 2024 | 305.70 | 305.15 | 309.45 | 299.80 | 24901598 | 0.58% |
| 13 Jun 2024 | 303.95 | 297.20 | 305.55 | 292.40 | 26007861 | 2.98% |
| 12 Jun 2024 | 295.15 | 295.50 | 298.70 | 291.10 | 18978949 | -0.02% |
| 11 Jun 2024 | 295.20 | 286.00 | 296.35 | 285.30 | 29060221 | 3.78% |
| 10 Jun 2024 | 284.45 | 288.40 | 290.55 | 282.75 | 17918606 | -0.37% |
| 07 Jun 2024 | 285.50 | 279.00 | 286.00 | 275.35 | 32634629 | 2.72% |
| 06 Jun 2024 | 277.95 | 269.90 | 292.35 | 267.00 | 111330080 | 8.85% |
| 05 Jun 2024 | 255.35 | 255.00 | 258.20 | 225.00 | 59449633 | 3.57% |
| 04 Jun 2024 | 246.55 | 311.05 | 311.05 | 224.05 | 122751545 | -20.84% |
| 03 Jun 2024 | 311.45 | 320.00 | 321.00 | 308.15 | 33744563 | 4.20% |
| 31 May 2024 | 298.90 | 292.40 | 300.60 | 288.55 | 27964255 | 2.80% |
| 30 May 2024 | 290.75 | 293.70 | 295.30 | 289.30 | 13070194 | -1.14% |
| 29 May 2024 | 294.10 | 291.00 | 296.95 | 288.65 | 15049196 | 0.89% |
| 28 May 2024 | 291.50 | 299.90 | 300.90 | 290.50 | 22303081 | -2.36% |
| 27 May 2024 | 298.55 | 307.25 | 307.45 | 296.80 | 26504237 | -2.32% |
| 24 May 2024 | 305.65 | 304.80 | 310.20 | 302.40 | 22736707 | 0.28% |
| 23 May 2024 | 304.80 | 303.85 | 308.70 | 300.50 | 26563225 | 0.94% |
| 22 May 2024 | 301.95 | 302.00 | 309.65 | 295.00 | 74932755 | -5.40% |
| 21 May 2024 | 319.20 | 311.90 | 322.50 | 308.40 | 42280416 | 2.85% |
| 18 May 2024 | 310.35 | 302.10 | 313.00 | 302.00 | 9907720 | 3.48% |
| 17 May 2024 | 299.90 | 295.40 | 301.80 | 293.80 | 20721512 | 1.73% |
| 16 May 2024 | 294.80 | 293.60 | 297.00 | 287.50 | 16245511 | 1.18% |
| 15 May 2024 | 291.35 | 289.40 | 293.20 | 288.10 | 15400221 | 1.08% |
| 14 May 2024 | 288.25 | 284.00 | 289.40 | 282.00 | 18050458 | 1.75% |
| 13 May 2024 | 283.30 | 274.40 | 286.30 | 267.30 | 31570308 | 3.28% |
| 10 May 2024 | 274.30 | 274.95 | 276.80 | 267.05 | 26800050 | 0.42% |
| 09 May 2024 | 273.15 | 286.65 | 286.65 | 270.95 | 26191548 | -4.59% |
| 08 May 2024 | 286.30 | 280.00 | 290.65 | 278.65 | 30462793 | 2.16% |
| 07 May 2024 | 280.25 | 290.00 | 290.00 | 276.70 | 34027122 | -3.01% |
| 06 May 2024 | 288.95 | 308.15 | 308.60 | 281.05 | 67553636 | -5.26% |
| 03 May 2024 | 305.00 | 296.00 | 318.30 | 294.10 | 130758171 | 4.20% |
| 02 May 2024 | 292.70 | 283.10 | 300.25 | 282.15 | 52394156 | 3.90% |
| 30 Apr 2024 | 281.70 | 278.70 | 284.80 | 277.40 | 25044316 | 1.73% |
| 29 Apr 2024 | 276.90 | 281.90 | 281.90 | 274.80 | 16489028 | -0.70% |
| 26 Apr 2024 | 278.85 | 274.45 | 281.45 | 274.25 | 33600079 | 2.67% |
| 25 Apr 2024 | 271.60 | 265.00 | 273.90 | 264.10 | 29632042 | 2.86% |
| 24 Apr 2024 | 264.05 | 261.45 | 265.40 | 258.15 | 14961057 | 1.50% |
| 23 Apr 2024 | 260.15 | 260.00 | 264.00 | 259.60 | 12491248 | 0.31% |
| 22 Apr 2024 | 259.35 | 257.45 | 261.00 | 254.50 | 12338668 | 1.89% |
| 19 Apr 2024 | 254.55 | 250.75 | 256.35 | 246.25 | 16875480 | 0.53% |
| 18 Apr 2024 | 253.20 | 259.60 | 263.00 | 251.70 | 17532083 | -1.77% |
| 16 Apr 2024 | 257.75 | 255.00 | 260.45 | 251.55 | 14383707 | 0.49% |
| 15 Apr 2024 | 256.50 | 254.20 | 261.95 | 252.55 | 21131641 | -2.29% |
| 12 Apr 2024 | 262.50 | 258.60 | 269.20 | 258.00 | 22621987 | 0.00% |
| 10 Apr 2024 | 262.50 | 256.80 | 265.30 | 255.95 | 35119907 | 2.64% |
| 09 Apr 2024 | 255.75 | 257.20 | 259.90 | 253.35 | 13774213 | -0.27% |
| 08 Apr 2024 | 256.45 | 255.75 | 258.30 | 254.15 | 12516140 | 0.59% |
| 05 Apr 2024 | 254.95 | 251.50 | 255.90 | 247.75 | 14549888 | 1.37% |
| 04 Apr 2024 | 251.50 | 253.00 | 256.90 | 247.45 | 15849252 | -0.12% |
| 03 Apr 2024 | 251.80 | 250.55 | 254.65 | 248.65 | 19412822 | -0.16% |
| 02 Apr 2024 | 252.20 | 253.75 | 254.90 | 249.80 | 18413211 | -0.61% |
| 01 Apr 2024 | 253.75 | 249.00 | 254.85 | 248.50 | 16746624 | 2.61% |
| 28 Mar 2024 | 247.30 | 253.05 | 253.70 | 245.60 | 28014588 | 1.73% |
| 27 Mar 2024 | 243.10 | 241.35 | 249.50 | 240.50 | 22974438 | 1.38% |
| 26 Mar 2024 | 239.80 | 238.50 | 240.45 | 236.20 | 12328059 | 0.29% |
| 22 Mar 2024 | 239.10 | 235.00 | 240.35 | 234.55 | 18998595 | 0.80% |
| 21 Mar 2024 | 237.20 | 229.90 | 237.95 | 228.00 | 36784553 | 5.54% |
| 20 Mar 2024 | 224.75 | 220.00 | 225.95 | 215.80 | 21903121 | 2.72% |
| 19 Mar 2024 | 218.80 | 224.25 | 226.45 | 217.25 | 21463953 | -2.45% |
| 18 Mar 2024 | 224.30 | 216.75 | 226.90 | 213.40 | 30924687 | 3.48% |
| 15 Mar 2024 | 216.75 | 225.50 | 227.70 | 207.10 | 52563647 | -4.28% |
| 14 Mar 2024 | 226.45 | 224.80 | 232.30 | 221.95 | 38281171 | 0.51% |
| 13 Mar 2024 | 225.30 | 245.00 | 246.25 | 222.05 | 42267395 | -7.70% |
| 12 Mar 2024 | 244.10 | 255.00 | 255.85 | 243.15 | 27919780 | -4.11% |
| 11 Mar 2024 | 254.55 | 259.10 | 259.55 | 253.65 | 20685651 | -1.15% |
| 07 Mar 2024 | 257.50 | 256.75 | 261.05 | 254.80 | 26124937 | 0.90% |
| 06 Mar 2024 | 255.20 | 270.70 | 272.00 | 249.60 | 81812288 | -3.99% |
| 05 Mar 2024 | 265.80 | 265.50 | 271.70 | 254.70 | 64079248 | 0.47% |
| 04 Mar 2024 | 264.55 | 237.10 | 275.85 | 237.10 | 246246357 | 12.14% |
| 02 Mar 2024 | 235.90 | 236.55 | 238.00 | 235.65 | 2267556 | 0.25% |
| 01 Mar 2024 | 235.30 | 230.00 | 237.35 | 229.60 | 35475431 | 3.41% |
| 29 Feb 2024 | 227.55 | 225.85 | 233.00 | 219.75 | 150876575 | 1.27% |
| 28 Feb 2024 | 224.70 | 223.65 | 230.45 | 221.00 | 36680021 | 0.94% |
| 27 Feb 2024 | 222.60 | 228.05 | 228.40 | 221.75 | 22497412 | -2.39% |
| 26 Feb 2024 | 228.05 | 229.80 | 232.15 | 226.25 | 14288582 | -0.68% |
| 23 Feb 2024 | 229.60 | 229.45 | 233.75 | 228.50 | 21463226 | 0.48% |
| 22 Feb 2024 | 228.50 | 224.00 | 229.40 | 220.95 | 25023398 | 2.97% |
| 21 Feb 2024 | 221.90 | 232.00 | 232.35 | 220.05 | 22193528 | -3.90% |
| 20 Feb 2024 | 230.90 | 226.90 | 233.80 | 225.95 | 22994469 | 2.30% |
| 19 Feb 2024 | 225.70 | 226.65 | 230.65 | 225.05 | 12184195 | -0.07% |
| 16 Feb 2024 | 225.85 | 228.55 | 230.50 | 224.95 | 20099858 | -0.75% |
| 15 Feb 2024 | 227.55 | 227.50 | 233.15 | 224.80 | 30765077 | 1.38% |
| 14 Feb 2024 | 224.45 | 202.50 | 226.20 | 202.50 | 48738557 | 5.20% |
| 13 Feb 2024 | 213.35 | 217.00 | 217.45 | 201.35 | 58782489 | -1.55% |
| 12 Feb 2024 | 216.70 | 228.00 | 230.15 | 214.20 | 28287984 | -4.77% |
| 09 Feb 2024 | 227.55 | 236.50 | 236.60 | 217.35 | 49500870 | -1.41% |
| 08 Feb 2024 | 230.80 | 232.00 | 236.95 | 229.75 | 20903389 | -0.32% |
| 07 Feb 2024 | 231.55 | 232.30 | 238.00 | 228.70 | 20297349 | -0.11% |
| 06 Feb 2024 | 231.80 | 236.30 | 236.30 | 228.35 | 20312567 | -1.49% |
| 05 Feb 2024 | 235.30 | 234.65 | 243.25 | 232.35 | 32248058 | 0.64% |
| 02 Feb 2024 | 233.80 | 229.70 | 235.70 | 229.00 | 31480257 | 2.77% |
| 01 Feb 2024 | 227.50 | 230.50 | 232.00 | 223.20 | 26372822 | -0.33% |
| 31 Jan 2024 | 228.25 | 228.00 | 232.25 | 225.10 | 19835653 | 0.13% |
| 30 Jan 2024 | 227.95 | 223.45 | 234.45 | 222.30 | 46928698 | 3.00% |
| 29 Jan 2024 | 221.30 | 221.00 | 223.20 | 219.90 | 22269048 | 0.64% |
| 25 Jan 2024 | 219.90 | 211.00 | 220.60 | 211.00 | 34410301 | 4.76% |
| 24 Jan 2024 | 209.90 | 204.50 | 211.35 | 200.70 | 32560581 | 3.42% |
| 23 Jan 2024 | 202.95 | 221.50 | 221.90 | 201.55 | 45960109 | -7.65% |
| 20 Jan 2024 | 219.75 | 224.50 | 225.50 | 217.85 | 23302300 | -1.12% |
| 19 Jan 2024 | 222.25 | 215.00 | 223.00 | 212.50 | 63867429 | 4.76% |
| 18 Jan 2024 | 212.15 | 209.50 | 213.15 | 196.30 | 68991855 | 2.44% |
| 17 Jan 2024 | 207.10 | 200.25 | 213.20 | 200.20 | 104586370 | 2.02% |
| 16 Jan 2024 | 203.00 | 202.05 | 203.75 | 197.00 | 36297046 | 0.87% |
| 15 Jan 2024 | 201.25 | 204.50 | 204.50 | 199.00 | 39361703 | 2.44% |
| 12 Jan 2024 | 196.45 | 198.00 | 199.15 | 195.60 | 14384270 | -0.66% |
| 11 Jan 2024 | 197.75 | 201.00 | 201.95 | 196.75 | 26199838 | -0.95% |
| 10 Jan 2024 | 199.65 | 196.00 | 201.00 | 192.00 | 39855938 | 2.07% |
| 09 Jan 2024 | 195.60 | 196.85 | 199.25 | 194.75 | 20766773 | 0.23% |
| 08 Jan 2024 | 195.15 | 195.90 | 200.15 | 193.50 | 24173941 | -0.33% |
| 05 Jan 2024 | 195.80 | 196.05 | 197.90 | 192.85 | 31168193 | 0.38% |
| 04 Jan 2024 | 195.05 | 195.85 | 196.75 | 191.85 | 30243640 | 0.33% |
| 03 Jan 2024 | 194.40 | 201.80 | 201.80 | 193.50 | 52393773 | -3.76% |
| 02 Jan 2024 | 202.00 | 203.00 | 204.90 | 197.60 | 72765808 | 1.94% |
| 01 Jan 2024 | 198.15 | 199.00 | 204.65 | 196.90 | 75665268 | 2.38% |
| 29 Dec 2023 | 193.55 | 191.95 | 199.70 | 191.30 | 56016618 | 0.49% |
| 28 Dec 2023 | 192.60 | 182.50 | 193.95 | 182.00 | 80428777 | 5.85% |
| 27 Dec 2023 | 181.95 | 183.40 | 185.65 | 180.00 | 17855973 | -0.14% |
| 26 Dec 2023 | 182.20 | 179.50 | 184.30 | 178.65 | 37756996 | 2.19% |
| 22 Dec 2023 | 178.30 | 181.05 | 181.35 | 175.90 | 19064120 | -1.19% |
| 21 Dec 2023 | 180.45 | 168.95 | 181.15 | 165.80 | 31883299 | 4.91% |
| 20 Dec 2023 | 172.00 | 186.00 | 190.45 | 169.60 | 39496283 | -6.90% |
| 19 Dec 2023 | 184.75 | 187.40 | 188.30 | 182.45 | 19460688 | -1.41% |
| 18 Dec 2023 | 187.40 | 181.55 | 188.25 | 179.90 | 25404383 | 3.22% |
| 15 Dec 2023 | 181.55 | 184.00 | 186.20 | 181.00 | 25157198 | 0.08% |
| 14 Dec 2023 | 181.40 | 180.25 | 184.20 | 180.25 | 23427830 | 0.97% |
| 13 Dec 2023 | 179.65 | 178.00 | 181.90 | 176.35 | 21665601 | 0.98% |
| 12 Dec 2023 | 177.90 | 180.00 | 180.75 | 176.25 | 14211330 | -0.97% |
| 11 Dec 2023 | 179.65 | 177.45 | 181.45 | 177.05 | 20541517 | 1.67% |
| 08 Dec 2023 | 176.70 | 183.80 | 183.85 | 173.20 | 36422560 | -3.60% |
| 07 Dec 2023 | 183.30 | 178.90 | 184.40 | 176.35 | 28058369 | 2.72% |
| 06 Dec 2023 | 178.45 | 177.70 | 181.00 | 174.85 | 24652623 | 0.99% |
| 05 Dec 2023 | 176.70 | 174.05 | 181.65 | 173.30 | 43939364 | 1.52% |
| 04 Dec 2023 | 174.05 | 175.10 | 176.60 | 170.80 | 43592841 | 2.08% |
| 01 Dec 2023 | 170.50 | 171.35 | 174.15 | 169.50 | 37623687 | 0.03% |
| 30 Nov 2023 | 170.45 | 165.75 | 176.50 | 160.80 | 125768226 | 3.27% |
| 29 Nov 2023 | 165.05 | 161.00 | 166.00 | 158.25 | 66299728 | 5.77% |
| 28 Nov 2023 | 156.05 | 152.50 | 157.80 | 151.50 | 48716588 | 2.50% |
| 24 Nov 2023 | 152.25 | 143.70 | 155.40 | 142.25 | 109749908 | 6.65% |
| 23 Nov 2023 | 142.75 | 141.50 | 144.20 | 141.10 | 22350588 | 1.13% |
| 22 Nov 2023 | 141.15 | 140.00 | 141.75 | 139.25 | 14276386 | 1.11% |
| 21 Nov 2023 | 139.60 | 141.50 | 141.55 | 136.20 | 19689241 | -0.96% |
| 20 Nov 2023 | 140.95 | 142.60 | 143.15 | 139.85 | 19703693 | -0.63% |
| 17 Nov 2023 | 141.85 | 138.75 | 143.20 | 137.55 | 28788415 | 2.31% |
| 16 Nov 2023 | 138.65 | 137.40 | 140.85 | 137.25 | 29402772 | 0.91% |
| 15 Nov 2023 | 137.40 | 138.00 | 138.35 | 135.30 | 24142281 | 0.66% |
| 13 Nov 2023 | 136.50 | 128.95 | 138.00 | 128.70 | 77439295 | 5.81% |
| 12 Nov 2023 | 129.00 | 129.50 | 129.70 | 128.45 | 2528861 | -0.04% |
| 10 Nov 2023 | 129.05 | 125.55 | 130.20 | 123.80 | 24894388 | 2.58% |
| 09 Nov 2023 | 125.80 | 124.05 | 127.40 | 121.95 | 33342195 | 0.40% |
| 08 Nov 2023 | 125.30 | 129.60 | 130.25 | 124.55 | 15189519 | -2.83% |
| 07 Nov 2023 | 128.95 | 130.25 | 130.80 | 128.35 | 10828413 | -0.85% |
| 06 Nov 2023 | 130.05 | 129.40 | 131.20 | 127.65 | 13327821 | 1.13% |
| 03 Nov 2023 | 128.60 | 129.00 | 132.45 | 128.05 | 27932123 | 0.43% |
| 02 Nov 2023 | 128.05 | 122.55 | 128.50 | 122.35 | 22803638 | 5.35% |
| 01 Nov 2023 | 121.55 | 121.30 | 123.00 | 120.70 | 11853409 | 0.58% |
| 31 Oct 2023 | 120.85 | 121.45 | 122.40 | 119.50 | 13504849 | 0.12% |
| 30 Oct 2023 | 120.70 | 118.20 | 121.45 | 117.70 | 18259367 | 2.59% |
| 27 Oct 2023 | 117.65 | 118.65 | 120.55 | 117.40 | 13964054 | -0.17% |
| 26 Oct 2023 | 117.85 | 115.40 | 118.25 | 113.50 | 18497619 | 1.33% |
| 25 Oct 2023 | 116.30 | 118.05 | 120.25 | 114.05 | 20235803 | -1.23% |
| 23 Oct 2023 | 117.75 | 125.20 | 125.75 | 116.85 | 19539996 | -5.95% |
| 20 Oct 2023 | 125.20 | 128.95 | 130.10 | 124.55 | 17288411 | -3.10% |
| 19 Oct 2023 | 129.20 | 128.20 | 129.95 | 127.10 | 18139312 | 0.00% |
| 18 Oct 2023 | 129.20 | 132.75 | 133.70 | 128.20 | 25434863 | -2.45% |
| 17 Oct 2023 | 132.45 | 131.90 | 133.60 | 130.10 | 23757135 | 0.99% |
| 16 Oct 2023 | 131.15 | 128.10 | 131.60 | 127.00 | 15014283 | 2.18% |
| 13 Oct 2023 | 128.35 | 129.95 | 130.20 | 127.50 | 14077735 | -1.76% |
| 12 Oct 2023 | 130.65 | 131.05 | 133.75 | 130.25 | 18231128 | -0.15% |
| 11 Oct 2023 | 130.85 | 131.80 | 132.60 | 129.30 | 18607776 | -0.27% |
| 10 Oct 2023 | 131.20 | 127.00 | 131.45 | 127.00 | 23073503 | 3.76% |
| 09 Oct 2023 | 126.45 | 127.05 | 127.90 | 124.35 | 17709670 | -1.90% |
| 06 Oct 2023 | 128.90 | 128.10 | 129.90 | 127.55 | 13871322 | 1.18% |
| 05 Oct 2023 | 127.40 | 128.30 | 130.50 | 127.10 | 14679290 | -0.12% |
| 04 Oct 2023 | 127.55 | 130.80 | 130.80 | 125.70 | 21432884 | -2.74% |
| 03 Oct 2023 | 131.15 | 131.00 | 132.40 | 129.90 | 18947214 | 0.11% |
| 29 Sep 2023 | 131.00 | 128.30 | 131.70 | 128.10 | 29692801 | 3.43% |
| 28 Sep 2023 | 126.65 | 127.30 | 131.20 | 125.95 | 54115299 | -0.20% |
| 27 Sep 2023 | 126.90 | 124.35 | 127.60 | 122.85 | 28571024 | 2.05% |
| 26 Sep 2023 | 124.35 | 125.75 | 125.95 | 123.10 | 16917591 | -0.72% |
| 25 Sep 2023 | 125.25 | 124.85 | 126.95 | 123.70 | 37608586 | 0.68% |
| 22 Sep 2023 | 124.40 | 125.00 | 125.60 | 123.30 | 18256470 | 0.12% |
| 21 Sep 2023 | 124.25 | 123.00 | 127.00 | 122.15 | 32859985 | 0.53% |
| 20 Sep 2023 | 123.60 | 126.00 | 127.45 | 123.15 | 20538834 | -2.25% |
| 18 Sep 2023 | 126.45 | 128.45 | 129.70 | 126.00 | 16251908 | -0.90% |
| 15 Sep 2023 | 127.60 | 130.80 | 132.05 | 126.70 | 23253842 | -1.77% |
| 14 Sep 2023 | 129.90 | 129.55 | 134.25 | 126.15 | 63995422 | 0.85% |
| 13 Sep 2023 | 128.80 | 126.95 | 130.70 | 121.60 | 74638974 | 2.51% |
| 12 Sep 2023 | 125.65 | 141.45 | 141.50 | 124.20 | 86077435 | -10.15% |
| 11 Sep 2023 | 139.85 | 146.40 | 148.90 | 139.00 | 76013022 | -3.75% |
| 08 Sep 2023 | 145.30 | 138.60 | 146.40 | 138.60 | 71729474 | 5.52% |
| 07 Sep 2023 | 137.70 | 135.80 | 138.95 | 135.00 | 25911001 | 1.59% |
| 06 Sep 2023 | 135.55 | 138.50 | 138.60 | 134.50 | 26583311 | -2.06% |
| 05 Sep 2023 | 138.40 | 139.70 | 143.60 | 137.15 | 52060353 | -0.25% |
| 04 Sep 2023 | 138.75 | 137.25 | 140.65 | 134.60 | 92488417 | 1.91% |
| 01 Sep 2023 | 136.15 | 122.00 | 137.10 | 121.40 | 192280009 | 12.29% |
| 31 Aug 2023 | 121.25 | 120.90 | 122.00 | 118.70 | 68540952 | 2.15% |
| 30 Aug 2023 | 118.70 | 115.50 | 119.50 | 114.00 | 80676360 | 3.53% |
| 29 Aug 2023 | 114.65 | 109.80 | 115.60 | 109.05 | 65979986 | 4.66% |
| 28 Aug 2023 | 109.55 | 106.80 | 110.50 | 106.05 | 41415363 | 4.09% |
| 25 Aug 2023 | 105.25 | 107.65 | 109.20 | 105.00 | 26019715 | -2.23% |
| 24 Aug 2023 | 107.65 | 111.50 | 113.05 | 107.05 | 43168726 | -1.69% |
| 23 Aug 2023 | 109.50 | 113.00 | 113.00 | 108.55 | 52947192 | -1.40% |
| 22 Aug 2023 | 111.05 | 101.50 | 112.85 | 101.05 | 100869823 | 10.00% |
| 21 Aug 2023 | 100.95 | 98.65 | 101.20 | 97.50 | 20365580 | 3.01% |
| 18 Aug 2023 | 98.00 | 100.10 | 100.35 | 97.75 | 12953826 | -1.90% |
| 17 Aug 2023 | 99.90 | 99.85 | 101.75 | 99.60 | 11091212 | 0.05% |
| 16 Aug 2023 | 99.85 | 101.00 | 101.45 | 98.65 | 17684303 | -1.92% |
| 14 Aug 2023 | 101.80 | 103.00 | 103.00 | 100.45 | 12302674 | -1.21% |
| 11 Aug 2023 | 103.05 | 100.45 | 103.95 | 99.85 | 30945987 | 3.20% |
| 10 Aug 2023 | 99.85 | 101.45 | 102.40 | 99.25 | 14663080 | -1.38% |
| 09 Aug 2023 | 101.25 | 99.35 | 101.95 | 98.60 | 20454065 | 2.43% |
| 08 Aug 2023 | 98.85 | 97.65 | 100.95 | 97.25 | 26841111 | 2.33% |
| 07 Aug 2023 | 96.60 | 95.45 | 99.60 | 94.80 | 36847815 | -2.37% |
| 04 Aug 2023 | 98.95 | 101.35 | 103.15 | 98.60 | 31396068 | -1.79% |
| 03 Aug 2023 | 100.75 | 100.50 | 102.50 | 99.00 | 19267199 | 0.20% |
| 02 Aug 2023 | 100.55 | 104.45 | 104.85 | 99.00 | 28667271 | -3.96% |
| 01 Aug 2023 | 104.70 | 104.70 | 107.10 | 104.30 | 22397728 | 0.62% |
| 31 Jul 2023 | 104.05 | 103.60 | 105.45 | 102.85 | 20986122 | 0.92% |
| 28 Jul 2023 | 103.10 | 103.50 | 104.00 | 101.35 | 19471153 | -0.39% |
| 27 Jul 2023 | 103.50 | 101.70 | 103.85 | 101.55 | 31217241 | 2.27% |
| 26 Jul 2023 | 101.20 | 98.00 | 101.85 | 97.80 | 41205469 | 3.53% |
| 25 Jul 2023 | 97.75 | 98.70 | 99.60 | 97.20 | 27110132 | -0.31% |
| 24 Jul 2023 | 98.05 | 95.00 | 98.70 | 94.80 | 29251662 | 3.76% |
| 21 Jul 2023 | 94.50 | 95.20 | 97.25 | 94.10 | 26435192 | -1.31% |
| 20 Jul 2023 | 95.75 | 95.20 | 96.95 | 94.70 | 24047166 | 0.84% |
| 19 Jul 2023 | 94.95 | 95.35 | 96.30 | 94.35 | 20977209 | 0.11% |
| 18 Jul 2023 | 94.85 | 93.00 | 95.95 | 92.05 | 37436831 | 1.99% |
| 17 Jul 2023 | 93.00 | 92.50 | 93.65 | 92.20 | 11898240 | 0.98% |
| 14 Jul 2023 | 92.10 | 92.50 | 92.90 | 91.05 | 12918080 | 0.33% |
| 13 Jul 2023 | 91.80 | 94.90 | 96.50 | 91.35 | 36009798 | -2.65% |
| 12 Jul 2023 | 94.30 | 94.70 | 95.75 | 93.80 | 25725680 | 0.37% |
| 11 Jul 2023 | 93.95 | 91.70 | 94.50 | 91.50 | 22800419 | 3.02% |
| 10 Jul 2023 | 91.20 | 91.75 | 92.15 | 90.10 | 11075931 | -0.44% |
| 07 Jul 2023 | 91.60 | 92.55 | 93.00 | 89.25 | 31284507 | -1.61% |
| 06 Jul 2023 | 93.10 | 93.45 | 95.30 | 92.70 | 56439123 | 0.16% |
| 05 Jul 2023 | 92.95 | 87.60 | 93.40 | 87.10 | 83791105 | 6.96% |
| 04 Jul 2023 | 86.90 | 88.50 | 88.75 | 86.65 | 16087313 | -1.59% |
| 03 Jul 2023 | 88.30 | 87.65 | 89.15 | 87.10 | 19684273 | 0.74% |
| 30 Jun 2023 | 87.65 | 85.50 | 88.45 | 85.10 | 25365133 | 3.06% |
| 28 Jun 2023 | 85.05 | 84.70 | 85.80 | 84.50 | 14368143 | 0.83% |
| 27 Jun 2023 | 84.35 | 84.15 | 85.35 | 84.10 | 8859692 | 0.66% |
| 26 Jun 2023 | 83.80 | 85.10 | 85.10 | 83.30 | 12716576 | -1.00% |
| 23 Jun 2023 | 84.65 | 85.50 | 85.50 | 83.35 | 17269470 | -1.28% |
| 22 Jun 2023 | 85.75 | 86.90 | 87.20 | 85.10 | 14017753 | -1.32% |
| 21 Jun 2023 | 86.90 | 88.40 | 88.40 | 86.45 | 12787420 | -1.19% |
| 20 Jun 2023 | 87.95 | 86.65 | 88.40 | 85.95 | 20356316 | 0.69% |
| 19 Jun 2023 | 87.35 | 87.90 | 90.15 | 87.10 | 48262241 | 0.69% |
| 16 Jun 2023 | 86.75 | 86.00 | 87.35 | 85.20 | 34525441 | 2.60% |
| 15 Jun 2023 | 84.55 | 84.15 | 85.60 | 83.75 | 13288056 | 0.83% |
| 14 Jun 2023 | 83.85 | 85.10 | 85.30 | 83.35 | 12406707 | -1.47% |
| 13 Jun 2023 | 85.10 | 86.30 | 86.75 | 84.80 | 15766317 | -0.82% |
| 12 Jun 2023 | 85.80 | 86.20 | 86.90 | 85.20 | 13270970 | 0.00% |
| 09 Jun 2023 | 85.80 | 84.40 | 86.60 | 83.05 | 27565304 | 1.78% |
| 08 Jun 2023 | 84.30 | 84.20 | 85.90 | 84.10 | 17859626 | 0.12% |
| 07 Jun 2023 | 84.20 | 84.00 | 84.95 | 83.85 | 14636223 | 0.42% |
| 06 Jun 2023 | 83.85 | 84.05 | 84.50 | 82.20 | 33451773 | -2.04% |
| 05 Jun 2023 | 85.60 | 83.50 | 86.00 | 83.35 | 27799817 | 2.88% |
| 02 Jun 2023 | 83.20 | 82.45 | 83.90 | 82.00 | 18339998 | 1.46% |
| 01 Jun 2023 | 82.00 | 82.00 | 83.30 | 81.80 | 11738032 | 0.12% |
| 31 May 2023 | 81.90 | 82.15 | 82.45 | 80.85 | 14009026 | -0.18% |
| 30 May 2023 | 82.05 | 82.95 | 83.90 | 81.55 | 21708061 | -1.14% |
| 29 May 2023 | 83.00 | 79.10 | 83.60 | 77.25 | 69936887 | 5.13% |
| 26 May 2023 | 78.95 | 82.10 | 82.20 | 78.40 | 34064193 | -3.60% |
| 25 May 2023 | 81.90 | 80.05 | 82.20 | 79.90 | 15727153 | 2.38% |
| 24 May 2023 | 80.00 | 80.20 | 81.00 | 79.85 | 7944636 | -0.56% |
| 23 May 2023 | 80.45 | 79.50 | 81.20 | 79.20 | 13196912 | 1.45% |
| 22 May 2023 | 79.30 | 80.35 | 80.50 | 79.15 | 16522857 | -0.94% |
| 19 May 2023 | 80.05 | 81.85 | 81.85 | 79.50 | 14458238 | -1.96% |
| 18 May 2023 | 81.65 | 82.95 | 83.60 | 81.50 | 15242495 | -0.73% |
| 17 May 2023 | 82.25 | 82.00 | 83.20 | 80.20 | 23479447 | 0.80% |
| 16 May 2023 | 81.60 | 80.60 | 82.45 | 80.55 | 17397846 | 1.43% |
| 15 May 2023 | 80.45 | 80.95 | 81.30 | 80.15 | 6660341 | -0.62% |
| 12 May 2023 | 80.95 | 81.05 | 81.90 | 80.00 | 14913713 | -0.12% |
| 11 May 2023 | 81.05 | 80.75 | 81.90 | 80.75 | 10982435 | 0.56% |
| 10 May 2023 | 80.60 | 79.20 | 80.95 | 78.20 | 15936655 | 1.51% |
| 09 May 2023 | 79.40 | 81.60 | 82.00 | 78.80 | 20842146 | -2.70% |
| 08 May 2023 | 81.60 | 81.40 | 82.40 | 79.65 | 31172930 | 1.05% |
| 05 May 2023 | 80.75 | 85.55 | 85.65 | 79.60 | 64424735 | -6.16% |
| 04 May 2023 | 86.05 | 87.00 | 87.90 | 84.80 | 24553286 | -1.04% |
| 03 May 2023 | 86.95 | 81.50 | 87.95 | 80.80 | 89592598 | 6.56% |
| 02 May 2023 | 81.60 | 78.40 | 82.40 | 78.15 | 35606484 | 4.08% |
| 28 Apr 2023 | 78.40 | 77.80 | 78.65 | 77.55 | 14254949 | 1.42% |
| 27 Apr 2023 | 77.30 | 77.45 | 77.70 | 76.85 | 8190609 | -0.26% |
| 26 Apr 2023 | 77.50 | 77.15 | 78.25 | 76.60 | 15774821 | 0.52% |
| 25 Apr 2023 | 77.10 | 76.95 | 77.85 | 76.35 | 15881484 | 0.72% |
| 24 Apr 2023 | 76.55 | 75.25 | 76.90 | 75.00 | 10625904 | 1.73% |
| 21 Apr 2023 | 75.25 | 76.00 | 76.45 | 74.65 | 9544452 | -1.31% |
| 20 Apr 2023 | 76.25 | 75.55 | 76.65 | 75.25 | 10833263 | 1.13% |
| 19 Apr 2023 | 75.40 | 75.55 | 76.95 | 75.00 | 19669027 | -0.07% |
| 18 Apr 2023 | 75.45 | 73.10 | 75.70 | 73.00 | 36556170 | 3.85% |
| 17 Apr 2023 | 72.65 | 71.80 | 73.00 | 71.00 | 10021225 | 1.18% |
| 13 Apr 2023 | 71.80 | 72.10 | 72.40 | 71.50 | 13653616 | 0.21% |
| 12 Apr 2023 | 71.65 | 74.00 | 74.20 | 71.55 | 30215325 | -0.42% |
| 11 Apr 2023 | 71.95 | 71.30 | 72.80 | 71.20 | 12046522 | 0.91% |
| 10 Apr 2023 | 71.30 | 70.90 | 72.75 | 70.80 | 19229627 | 0.99% |
| 06 Apr 2023 | 70.60 | 68.10 | 71.00 | 67.60 | 36406171 | 3.67% |
| 05 Apr 2023 | 68.10 | 70.10 | 70.10 | 67.80 | 33221018 | -2.44% |
| 03 Apr 2023 | 69.80 | 71.00 | 71.45 | 69.50 | 20010201 | -0.36% |
| 31 Mar 2023 | 70.05 | 70.70 | 72.40 | 69.80 | 17429246 | -0.36% |
| 29 Mar 2023 | 70.30 | 70.20 | 71.25 | 69.70 | 21242210 | 0.29% |
| 28 Mar 2023 | 70.10 | 71.45 | 71.45 | 69.60 | 8741706 | -1.34% |
| 27 Mar 2023 | 71.05 | 72.10 | 72.30 | 70.65 | 9250889 | -1.04% |
| 24 Mar 2023 | 71.80 | 74.25 | 74.50 | 71.40 | 8853059 | -3.36% |
| 23 Mar 2023 | 74.30 | 74.20 | 74.95 | 73.90 | 9246419 | 0.13% |
| 22 Mar 2023 | 74.20 | 76.10 | 76.45 | 74.00 | 8870115 | -2.18% |
| 21 Mar 2023 | 75.85 | 74.65 | 76.00 | 74.55 | 6583494 | 2.15% |
| 20 Mar 2023 | 74.25 | 76.25 | 76.35 | 73.60 | 9561209 | -2.69% |
| 17 Mar 2023 | 76.30 | 76.05 | 76.75 | 75.50 | 8659283 | 0.93% |
| 16 Mar 2023 | 75.60 | 75.00 | 76.00 | 73.25 | 10750873 | 0.67% |
| 15 Mar 2023 | 75.10 | 75.15 | 76.25 | 74.80 | 9616546 | 0.40% |
| 14 Mar 2023 | 74.80 | 74.35 | 75.00 | 73.35 | 11433968 | 0.74% |
| 13 Mar 2023 | 74.25 | 77.05 | 77.60 | 74.00 | 13019179 | -3.57% |
| 10 Mar 2023 | 77.00 | 76.00 | 78.20 | 75.75 | 17430705 | -0.52% |
| 09 Mar 2023 | 77.40 | 78.35 | 79.95 | 77.20 | 23650904 | -0.83% |
| 08 Mar 2023 | 78.05 | 74.50 | 78.35 | 74.20 | 23004128 | 4.21% |
| 06 Mar 2023 | 74.90 | 75.50 | 75.50 | 74.25 | 8700081 | 0.27% |
| 03 Mar 2023 | 74.70 | 75.30 | 75.50 | 74.10 | 12536302 | -0.13% |
| 02 Mar 2023 | 74.80 | 72.90 | 75.75 | 72.50 | 33846022 | 2.75% |
| 01 Mar 2023 | 72.80 | 69.75 | 73.10 | 69.50 | 19033336 | 4.30% |
| 28 Feb 2023 | 69.80 | 67.25 | 70.25 | 67.25 | 17700910 | 4.02% |
| 27 Feb 2023 | 67.10 | 68.35 | 68.60 | 66.30 | 10127233 | -1.90% |
| 24 Feb 2023 | 68.40 | 69.05 | 69.70 | 68.20 | 6920781 | -0.80% |
| 23 Feb 2023 | 68.95 | 69.15 | 69.80 | 68.00 | 9376810 | 0.22% |
| 22 Feb 2023 | 68.80 | 70.50 | 70.50 | 68.40 | 12057163 | -2.76% |
| 21 Feb 2023 | 70.75 | 71.60 | 72.45 | 70.30 | 10208971 | -1.26% |
| 20 Feb 2023 | 71.65 | 72.25 | 72.55 | 70.60 | 14307992 | -1.04% |
| 17 Feb 2023 | 72.40 | 72.25 | 73.30 | 71.60 | 11520434 | -0.75% |
| 16 Feb 2023 | 72.95 | 72.20 | 73.30 | 71.45 | 13731805 | 1.67% |
| 15 Feb 2023 | 71.75 | 71.00 | 72.05 | 69.80 | 11358552 | 1.06% |
| 14 Feb 2023 | 71.00 | 71.55 | 72.10 | 69.45 | 23192868 | -0.77% |
| 13 Feb 2023 | 71.55 | 75.90 | 76.50 | 70.55 | 39475505 | -5.11% |
| 10 Feb 2023 | 75.40 | 75.60 | 76.65 | 74.90 | 9331734 | -1.24% |
| 09 Feb 2023 | 76.35 | 76.20 | 76.60 | 74.80 | 10229353 | 0.33% |
| 08 Feb 2023 | 76.10 | 75.15 | 76.35 | 74.05 | 10258753 | 1.33% |
| 07 Feb 2023 | 75.10 | 75.20 | 76.30 | 74.45 | 10950829 | 0.60% |
| 06 Feb 2023 | 74.65 | 74.90 | 76.80 | 74.25 | 18279464 | -0.40% |
| 03 Feb 2023 | 74.95 | 76.20 | 76.20 | 73.40 | 20381422 | -0.86% |
| 02 Feb 2023 | 75.60 | 75.00 | 78.30 | 73.85 | 19704904 | 0.00% |
| 01 Feb 2023 | 75.60 | 79.15 | 79.70 | 73.90 | 25871135 | -3.57% |
| 31 Jan 2023 | 78.40 | 74.40 | 78.90 | 74.00 | 21605272 | 5.87% |
| 30 Jan 2023 | 74.05 | 73.15 | 74.75 | 72.70 | 15140765 | 1.09% |
| 27 Jan 2023 | 73.25 | 76.70 | 77.20 | 71.65 | 24286328 | -4.50% |
| 25 Jan 2023 | 76.70 | 78.50 | 78.60 | 76.25 | 12122314 | -2.36% |
| 24 Jan 2023 | 78.55 | 80.35 | 80.70 | 78.20 | 11680665 | -2.06% |
| 23 Jan 2023 | 80.20 | 81.10 | 81.45 | 79.50 | 10598963 | -0.74% |
| 20 Jan 2023 | 80.80 | 80.70 | 83.35 | 80.30 | 34188777 | 1.00% |
| 19 Jan 2023 | 80.00 | 80.95 | 81.80 | 79.60 | 11636323 | -1.11% |
| 18 Jan 2023 | 80.90 | 80.00 | 81.20 | 79.55 | 12217656 | 1.38% |
| 17 Jan 2023 | 79.80 | 79.90 | 80.20 | 78.50 | 9659104 | 0.06% |
| 16 Jan 2023 | 79.75 | 80.95 | 81.80 | 79.50 | 8801145 | -1.18% |
| 13 Jan 2023 | 80.70 | 80.25 | 81.30 | 79.60 | 11720884 | 0.88% |
| 12 Jan 2023 | 80.00 | 81.40 | 81.40 | 79.10 | 11149830 | -1.23% |
| 11 Jan 2023 | 81.00 | 79.90 | 81.45 | 79.10 | 12606176 | 1.44% |
| 10 Jan 2023 | 79.85 | 81.45 | 81.65 | 78.30 | 15654141 | -1.96% |
| 09 Jan 2023 | 81.45 | 82.35 | 82.75 | 80.75 | 14591225 | -0.37% |
| 06 Jan 2023 | 81.75 | 82.30 | 83.50 | 81.10 | 25418809 | -0.24% |
| 05 Jan 2023 | 81.95 | 79.20 | 82.15 | 79.20 | 32813046 | 3.47% |
| 04 Jan 2023 | 79.20 | 80.60 | 80.60 | 77.60 | 19770399 | -1.43% |
| 03 Jan 2023 | 80.35 | 80.65 | 81.25 | 79.85 | 14562959 | 0.25% |
| 02 Jan 2023 | 80.15 | 79.55 | 81.65 | 79.20 | 18024909 | 1.20% |
| 30 Dec 2022 | 79.20 | 79.50 | 80.35 | 78.80 | 21058183 | 0.44% |
| 29 Dec 2022 | 78.85 | 76.90 | 79.90 | 75.85 | 22698606 | 2.14% |
| 28 Dec 2022 | 77.20 | 77.65 | 78.30 | 76.65 | 13477427 | -0.64% |
| 27 Dec 2022 | 77.70 | 77.60 | 78.30 | 76.50 | 20578890 | 1.11% |
| 26 Dec 2022 | 76.85 | 74.00 | 77.55 | 73.10 | 28743927 | 3.92% |
| 23 Dec 2022 | 73.95 | 78.15 | 78.85 | 73.50 | 33814978 | -6.27% |
| 22 Dec 2022 | 78.90 | 81.70 | 82.10 | 78.40 | 32843415 | -2.77% |
| 21 Dec 2022 | 81.15 | 84.30 | 87.05 | 80.60 | 60162462 | -3.39% |
| 20 Dec 2022 | 84.00 | 83.70 | 84.35 | 81.50 | 18459170 | 0.24% |
| 19 Dec 2022 | 83.80 | 81.25 | 84.10 | 80.55 | 25190170 | 3.71% |
| 16 Dec 2022 | 80.80 | 84.00 | 84.50 | 80.25 | 26157996 | -3.75% |
| 15 Dec 2022 | 83.95 | 85.75 | 87.10 | 83.50 | 15595022 | -1.93% |
| 14 Dec 2022 | 85.60 | 86.10 | 86.75 | 85.05 | 11608268 | -0.06% |
| 13 Dec 2022 | 85.65 | 87.00 | 87.40 | 85.00 | 11420243 | -1.27% |
| 12 Dec 2022 | 86.75 | 85.85 | 87.10 | 84.05 | 18971694 | 1.46% |
| 09 Dec 2022 | 85.50 | 87.95 | 89.65 | 84.40 | 40894739 | -2.23% |
| 08 Dec 2022 | 87.45 | 86.90 | 88.25 | 85.90 | 25351714 | 0.34% |
| 07 Dec 2022 | 87.15 | 88.00 | 88.45 | 86.00 | 23086451 | -0.97% |
| 06 Dec 2022 | 88.00 | 87.35 | 88.80 | 86.85 | 30697492 | 0.40% |
| 05 Dec 2022 | 87.65 | 91.35 | 91.55 | 87.10 | 54166041 | -3.20% |
| 02 Dec 2022 | 90.55 | 85.15 | 91.25 | 84.80 | 151605821 | 6.97% |
| 01 Dec 2022 | 84.65 | 84.00 | 85.40 | 83.05 | 35582972 | 1.14% |
| 30 Nov 2022 | 83.70 | 81.55 | 84.00 | 81.55 | 39048501 | 3.27% |
| 29 Nov 2022 | 81.05 | 81.80 | 82.55 | 80.65 | 23237977 | -0.43% |
| 28 Nov 2022 | 81.40 | 83.00 | 84.85 | 81.15 | 77942912 | -0.67% |
| 25 Nov 2022 | 81.95 | 75.40 | 82.25 | 75.30 | 125076142 | 9.56% |
| 24 Nov 2022 | 74.80 | 75.30 | 75.95 | 74.40 | 13578346 | -0.20% |
| 23 Nov 2022 | 74.95 | 74.70 | 76.20 | 74.15 | 29457345 | 1.22% |
| 22 Nov 2022 | 74.05 | 72.25 | 75.30 | 71.00 | 49800129 | 2.78% |
| 21 Nov 2022 | 72.05 | 70.65 | 72.25 | 70.60 | 19613606 | 1.84% |
| 18 Nov 2022 | 70.75 | 70.50 | 71.00 | 69.60 | 10058932 | 0.57% |
| 17 Nov 2022 | 70.35 | 70.50 | 71.25 | 70.15 | 9283135 | -0.35% |
| 16 Nov 2022 | 70.60 | 70.65 | 71.65 | 69.90 | 14645687 | 0.36% |
| 15 Nov 2022 | 70.35 | 70.90 | 71.35 | 70.10 | 14960753 | -1.47% |
| 14 Nov 2022 | 71.40 | 69.30 | 73.15 | 69.05 | 76991767 | -4.16% |
| 11 Nov 2022 | 74.50 | 77.00 | 77.00 | 73.90 | 29429192 | -1.39% |
| 10 Nov 2022 | 75.55 | 74.70 | 76.40 | 74.35 | 23204614 | 1.00% |
| 09 Nov 2022 | 74.80 | 76.15 | 76.45 | 74.40 | 24940437 | -1.38% |
| 07 Nov 2022 | 75.85 | 76.60 | 77.20 | 75.45 | 25692239 | -0.26% |
| 04 Nov 2022 | 76.05 | 75.45 | 77.45 | 75.35 | 28838769 | 0.93% |
| 03 Nov 2022 | 75.35 | 74.00 | 76.15 | 73.70 | 22652092 | 0.94% |
| 02 Nov 2022 | 74.65 | 76.00 | 76.60 | 74.05 | 40551107 | -1.84% |
| 01 Nov 2022 | 76.05 | 74.00 | 76.65 | 73.60 | 61773051 | 2.70% |
| 31 Oct 2022 | 74.05 | 73.75 | 74.70 | 72.95 | 32571520 | 0.82% |
| 28 Oct 2022 | 73.45 | 73.25 | 74.75 | 71.85 | 70321148 | 0.75% |
| 27 Oct 2022 | 72.90 | 71.60 | 73.50 | 70.60 | 56975973 | 2.53% |
| 25 Oct 2022 | 71.10 | 66.85 | 71.75 | 66.50 | 133272405 | 7.32% |
| 24 Oct 2022 | 66.25 | 66.60 | 66.60 | 65.80 | 4732523 | 1.45% |
| 21 Oct 2022 | 65.30 | 66.65 | 67.35 | 64.25 | 29166961 | -1.73% |
| 20 Oct 2022 | 66.45 | 67.30 | 67.70 | 66.00 | 27874547 | -1.63% |
| 19 Oct 2022 | 67.55 | 68.20 | 70.15 | 66.55 | 68570758 | -0.95% |
| 18 Oct 2022 | 68.20 | 63.30 | 69.20 | 62.60 | 139761163 | 8.34% |
| 17 Oct 2022 | 62.95 | 61.50 | 63.15 | 60.35 | 20535097 | 2.27% |
| 14 Oct 2022 | 61.55 | 62.45 | 62.90 | 61.35 | 21693441 | 1.48% |
| 13 Oct 2022 | 60.65 | 61.90 | 62.35 | 60.30 | 13430722 | -1.54% |
| 12 Oct 2022 | 61.60 | 61.40 | 61.90 | 60.05 | 15229878 | 1.07% |
| 11 Oct 2022 | 60.95 | 63.40 | 63.70 | 60.65 | 19652471 | -3.56% |
| 10 Oct 2022 | 63.20 | 62.75 | 63.70 | 62.35 | 16294745 | -1.10% |
| 07 Oct 2022 | 63.90 | 63.75 | 64.20 | 62.75 | 16854426 | 0.08% |
| 06 Oct 2022 | 63.85 | 62.50 | 64.15 | 62.50 | 33973394 | 2.98% |
| 04 Oct 2022 | 62.00 | 61.40 | 62.40 | 61.10 | 19488969 | 2.39% |
| 03 Oct 2022 | 60.55 | 60.30 | 61.80 | 59.90 | 33110061 | 1.09% |
| 30 Sep 2022 | 59.90 | 58.45 | 60.35 | 58.15 | 19809915 | 2.39% |
| 29 Sep 2022 | 58.50 | 57.45 | 58.75 | 57.40 | 22008219 | 2.54% |
| 28 Sep 2022 | 57.05 | 56.20 | 57.55 | 55.35 | 29709270 | 1.97% |
| 27 Sep 2022 | 55.95 | 55.65 | 56.25 | 54.75 | 16032426 | 1.08% |
| 26 Sep 2022 | 55.35 | 57.75 | 57.75 | 54.90 | 23220636 | -4.57% |
| 23 Sep 2022 | 58.00 | 59.65 | 60.15 | 57.65 | 20665995 | -2.36% |
| 22 Sep 2022 | 59.40 | 59.05 | 59.95 | 58.10 | 16097084 | 0.51% |
| 21 Sep 2022 | 59.10 | 60.15 | 60.50 | 58.85 | 13977349 | -1.66% |
| 20 Sep 2022 | 60.10 | 59.70 | 61.00 | 59.65 | 14192397 | 1.52% |
| 19 Sep 2022 | 59.20 | 59.55 | 60.30 | 59.00 | 14671038 | -0.34% |
| 16 Sep 2022 | 59.40 | 61.60 | 62.10 | 58.75 | 27215734 | -3.73% |
| 15 Sep 2022 | 61.70 | 63.10 | 63.25 | 61.35 | 19845442 | -2.22% |
| 14 Sep 2022 | 63.10 | 61.40 | 63.60 | 61.40 | 21610596 | -0.32% |
| 13 Sep 2022 | 63.30 | 64.00 | 64.45 | 63.10 | 16512339 | -0.78% |
| 12 Sep 2022 | 63.80 | 64.30 | 64.50 | 63.30 | 20900641 | -0.62% |
| 09 Sep 2022 | 64.20 | 63.85 | 65.10 | 63.45 | 58624534 | 1.82% |
| 08 Sep 2022 | 63.05 | 62.90 | 63.70 | 62.75 | 46822765 | 1.53% |
| 07 Sep 2022 | 62.10 | 60.60 | 62.65 | 60.45 | 40008816 | 2.14% |
| 06 Sep 2022 | 60.80 | 60.75 | 61.70 | 60.40 | 29811637 | 0.50% |
| 05 Sep 2022 | 60.50 | 59.30 | 61.35 | 59.30 | 29311116 | 2.02% |
| 02 Sep 2022 | 59.30 | 61.15 | 61.35 | 59.00 | 35218282 | -1.41% |
| 01 Sep 2022 | 60.15 | 58.60 | 61.00 | 58.00 | 33962599 | 2.30% |
| 30 Aug 2022 | 58.80 | 60.00 | 60.10 | 58.50 | 24352411 | -0.68% |
| 29 Aug 2022 | 59.20 | 56.00 | 60.70 | 55.60 | 64083519 | 2.33% |
| 26 Aug 2022 | 57.85 | 58.00 | 58.75 | 57.50 | 35382649 | 0.70% |
| 25 Aug 2022 | 57.45 | 53.50 | 59.20 | 53.50 | 123809633 | 7.89% |
| 24 Aug 2022 | 53.25 | 53.05 | 53.50 | 52.50 | 13850255 | 0.38% |
| 23 Aug 2022 | 53.05 | 51.95 | 53.20 | 51.75 | 14839367 | 1.43% |
| 22 Aug 2022 | 52.30 | 54.10 | 54.10 | 52.05 | 15731612 | -3.33% |
| 19 Aug 2022 | 54.10 | 56.60 | 56.70 | 53.85 | 24153753 | -3.74% |
| 18 Aug 2022 | 56.20 | 53.65 | 56.55 | 53.30 | 51698789 | 4.56% |
| 17 Aug 2022 | 53.75 | 53.95 | 54.25 | 53.50 | 11873959 | -0.28% |
| 16 Aug 2022 | 53.90 | 53.20 | 54.10 | 52.90 | 13280628 | 1.89% |
| 12 Aug 2022 | 52.90 | 52.90 | 53.50 | 52.80 | 10763916 | 0.00% |
| 11 Aug 2022 | 52.90 | 53.00 | 53.50 | 52.65 | 12114335 | 0.47% |
| 10 Aug 2022 | 52.65 | 51.75 | 52.95 | 51.35 | 15013045 | 1.54% |
| 08 Aug 2022 | 51.85 | 51.70 | 52.55 | 51.60 | 17681708 | 0.39% |
| 05 Aug 2022 | 51.65 | 52.05 | 52.75 | 51.50 | 18574304 | -1.90% |
| 04 Aug 2022 | 52.65 | 53.50 | 53.85 | 52.00 | 29617217 | -1.03% |
| 03 Aug 2022 | 53.20 | 54.65 | 54.80 | 52.35 | 21585274 | -2.47% |
| 02 Aug 2022 | 54.55 | 54.55 | 55.45 | 54.25 | 19199618 | -0.27% |
| 01 Aug 2022 | 54.70 | 54.45 | 55.20 | 53.80 | 22164390 | 1.58% |
| 29 Jul 2022 | 53.85 | 53.70 | 54.75 | 53.60 | 19856494 | 1.13% |
| 28 Jul 2022 | 53.25 | 52.75 | 53.50 | 52.15 | 15680825 | 1.04% |
| 27 Jul 2022 | 52.70 | 52.05 | 53.15 | 52.00 | 14565909 | 1.35% |
| 26 Jul 2022 | 52.00 | 53.95 | 54.00 | 51.55 | 19616877 | -3.44% |
| 25 Jul 2022 | 53.85 | 53.00 | 54.00 | 52.85 | 22259520 | 1.51% |
| 22 Jul 2022 | 53.05 | 53.75 | 53.95 | 52.20 | 23174430 | -0.75% |
| 21 Jul 2022 | 53.45 | 50.95 | 53.95 | 50.55 | 31402684 | 5.32% |
| 20 Jul 2022 | 50.75 | 51.60 | 51.70 | 50.55 | 12672579 | -0.88% |
| 19 Jul 2022 | 51.20 | 50.40 | 51.65 | 50.30 | 17326606 | 1.49% |
| 18 Jul 2022 | 50.45 | 49.80 | 50.70 | 49.80 | 15327967 | 1.82% |
| 15 Jul 2022 | 49.55 | 49.35 | 49.70 | 48.80 | 14733964 | 0.61% |
| 14 Jul 2022 | 49.25 | 48.50 | 49.50 | 48.20 | 17190244 | 1.86% |
| 13 Jul 2022 | 48.35 | 48.75 | 48.95 | 48.05 | 11393802 | -0.31% |
| 12 Jul 2022 | 48.50 | 47.90 | 49.70 | 47.50 | 26846741 | 0.94% |
| 11 Jul 2022 | 48.05 | 46.75 | 48.20 | 46.60 | 15327095 | 2.13% |
| 08 Jul 2022 | 47.05 | 47.25 | 47.40 | 46.60 | 9073561 | 0.11% |
| 07 Jul 2022 | 47.00 | 46.25 | 47.15 | 46.15 | 12754453 | 2.29% |
| 06 Jul 2022 | 45.95 | 45.20 | 46.10 | 44.40 | 13265068 | 1.66% |
| 05 Jul 2022 | 45.20 | 45.90 | 46.35 | 45.00 | 10855459 | -1.09% |
| 04 Jul 2022 | 45.70 | 45.40 | 46.10 | 45.10 | 8313484 | 0.11% |
| 01 Jul 2022 | 45.65 | 44.80 | 45.80 | 44.40 | 11083459 | 1.56% |
| 30 Jun 2022 | 44.95 | 46.05 | 46.65 | 44.75 | 12928130 | -2.60% |
| 29 Jun 2022 | 46.15 | 46.20 | 46.45 | 45.65 | 12444297 | -0.32% |
| 28 Jun 2022 | 46.30 | 45.55 | 46.45 | 45.40 | 10726671 | 0.76% |
| 27 Jun 2022 | 45.95 | 46.10 | 46.65 | 45.90 | 12631665 | 0.88% |
| 24 Jun 2022 | 45.55 | 44.55 | 45.75 | 44.50 | 14019484 | 2.82% |
| 23 Jun 2022 | 44.30 | 43.90 | 44.75 | 43.50 | 18750796 | 1.49% |
| 22 Jun 2022 | 43.65 | 44.70 | 44.70 | 43.35 | 15810723 | -2.46% |
| 21 Jun 2022 | 44.75 | 43.50 | 44.95 | 42.40 | 22661754 | 6.29% |
| 20 Jun 2022 | 42.10 | 45.25 | 45.35 | 41.40 | 29513123 | -6.13% |
| 17 Jun 2022 | 44.85 | 45.60 | 45.80 | 44.60 | 19423105 | -1.64% |
| 16 Jun 2022 | 45.60 | 47.90 | 48.20 | 45.30 | 18970107 | -4.00% |
| 15 Jun 2022 | 47.50 | 48.00 | 48.10 | 47.30 | 10067299 | -0.11% |
| 14 Jun 2022 | 47.55 | 47.50 | 48.55 | 47.10 | 14122032 | 0.21% |
| 13 Jun 2022 | 47.45 | 49.00 | 49.20 | 47.25 | 17092346 | -4.72% |
| 10 Jun 2022 | 49.80 | 50.05 | 50.50 | 49.50 | 12084428 | -1.78% |
| 09 Jun 2022 | 50.70 | 50.40 | 50.90 | 50.05 | 10558307 | 0.20% |
| 08 Jun 2022 | 50.60 | 50.85 | 51.30 | 50.15 | 13141747 | 0.20% |
| 07 Jun 2022 | 50.50 | 51.00 | 51.35 | 50.10 | 12461144 | -0.98% |
| 06 Jun 2022 | 51.00 | 50.40 | 51.20 | 49.75 | 13106186 | 0.79% |
| 03 Jun 2022 | 50.60 | 52.55 | 52.70 | 50.45 | 16818510 | -3.07% |
| 02 Jun 2022 | 52.20 | 51.65 | 52.40 | 51.45 | 14396611 | 0.97% |
| 01 Jun 2022 | 51.70 | 51.50 | 52.40 | 51.20 | 19031052 | 0.98% |
| 31 May 2022 | 51.20 | 51.45 | 52.15 | 51.00 | 13815189 | -0.78% |
| 30 May 2022 | 51.60 | 51.80 | 52.05 | 51.30 | 15618484 | 0.88% |
| 27 May 2022 | 51.15 | 50.50 | 51.35 | 50.15 | 22624272 | 1.89% |
| 26 May 2022 | 50.20 | 49.45 | 50.50 | 47.70 | 31516573 | 1.83% |
| 25 May 2022 | 49.30 | 50.75 | 50.80 | 48.90 | 20752902 | -2.18% |
| 24 May 2022 | 50.40 | 51.40 | 51.50 | 50.05 | 23518464 | -1.37% |
| 23 May 2022 | 51.10 | 55.20 | 55.80 | 50.85 | 62079730 | -3.77% |
| 20 May 2022 | 53.10 | 50.00 | 53.50 | 50.00 | 52063254 | 7.60% |
| 19 May 2022 | 49.35 | 48.50 | 50.10 | 48.00 | 24918767 | -0.90% |
| 18 May 2022 | 49.80 | 49.80 | 50.35 | 49.40 | 20804686 | -0.30% |
| 17 May 2022 | 49.95 | 49.90 | 50.15 | 48.70 | 22875497 | 2.67% |
| 16 May 2022 | 48.65 | 47.00 | 49.10 | 46.05 | 27593828 | 5.08% |
| 13 May 2022 | 46.30 | 46.40 | 47.85 | 46.05 | 28207461 | 1.98% |
| 12 May 2022 | 45.40 | 46.25 | 46.55 | 44.50 | 29606312 | -3.09% |
| 11 May 2022 | 46.85 | 48.95 | 49.00 | 45.60 | 31708100 | -3.10% |
| 10 May 2022 | 48.35 | 49.25 | 50.55 | 48.10 | 23048696 | -2.13% |
| 09 May 2022 | 49.40 | 50.75 | 50.85 | 48.80 | 32286106 | -3.23% |
| 06 May 2022 | 51.05 | 52.95 | 52.95 | 50.50 | 37146290 | -5.20% |
| 05 May 2022 | 53.85 | 52.95 | 55.45 | 52.80 | 43687971 | 2.87% |
| 04 May 2022 | 52.35 | 52.50 | 54.40 | 51.85 | 32442013 | -0.10% |
| 02 May 2022 | 52.40 | 52.20 | 52.60 | 51.35 | 16280662 | -0.47% |
| 29 Apr 2022 | 52.65 | 54.20 | 54.85 | 52.45 | 20369122 | -2.14% |
| 28 Apr 2022 | 53.80 | 53.00 | 54.15 | 52.20 | 24440581 | 2.28% |
| 27 Apr 2022 | 52.60 | 52.50 | 53.40 | 51.75 | 19789916 | -0.66% |
| 26 Apr 2022 | 52.95 | 52.25 | 53.10 | 51.90 | 21251537 | 2.42% |
| 25 Apr 2022 | 51.70 | 53.25 | 53.25 | 51.30 | 31725522 | -4.17% |
| 22 Apr 2022 | 53.95 | 54.45 | 55.65 | 53.80 | 21803030 | -1.37% |
| 21 Apr 2022 | 54.70 | 54.10 | 55.10 | 54.05 | 18520814 | 1.58% |
| 20 Apr 2022 | 53.85 | 53.75 | 54.50 | 53.10 | 17850871 | 0.56% |
| 19 Apr 2022 | 53.55 | 55.00 | 55.90 | 52.65 | 26507027 | -1.56% |
| 18 Apr 2022 | 54.40 | 54.45 | 55.15 | 53.55 | 18237871 | -0.55% |
| 13 Apr 2022 | 54.70 | 55.55 | 55.90 | 54.55 | 15633459 | -1.00% |
| 12 Apr 2022 | 55.25 | 56.60 | 56.60 | 54.35 | 25159871 | -2.39% |
| 11 Apr 2022 | 56.60 | 56.55 | 57.70 | 56.35 | 19058505 | 0.09% |
| 08 Apr 2022 | 56.55 | 56.95 | 57.10 | 56.00 | 19306565 | 0.00% |
| 07 Apr 2022 | 56.55 | 56.80 | 58.65 | 55.90 | 45264070 | -0.35% |
| 06 Apr 2022 | 56.75 | 55.95 | 57.40 | 55.55 | 42528918 | 1.25% |
| 05 Apr 2022 | 56.05 | 54.70 | 56.80 | 54.35 | 34624398 | 3.03% |
| 04 Apr 2022 | 54.40 | 54.30 | 54.60 | 53.50 | 34054330 | 1.02% |
| 01 Apr 2022 | 53.85 | 49.50 | 54.20 | 49.45 | 74868337 | 9.12% |
| 31 Mar 2022 | 49.35 | 50.50 | 50.50 | 49.20 | 22962401 | -1.69% |
| 30 Mar 2022 | 50.20 | 49.55 | 50.75 | 49.45 | 25234310 | 2.24% |
| 29 Mar 2022 | 49.10 | 50.15 | 50.30 | 48.80 | 24751771 | -1.50% |
| 28 Mar 2022 | 49.85 | 52.00 | 52.00 | 49.60 | 28281264 | -3.48% |
| 25 Mar 2022 | 51.65 | 51.50 | 52.40 | 51.25 | 24798590 | 0.58% |
| 24 Mar 2022 | 51.35 | 51.05 | 52.00 | 50.90 | 17503276 | 0.20% |
| 23 Mar 2022 | 51.25 | 51.40 | 53.10 | 51.10 | 37287036 | 0.49% |
| 22 Mar 2022 | 51.00 | 50.75 | 51.15 | 50.10 | 18084732 | 0.59% |
| 21 Mar 2022 | 50.70 | 51.65 | 51.70 | 50.60 | 14160082 | -1.36% |
| 17 Mar 2022 | 51.40 | 51.85 | 51.95 | 51.20 | 16130728 | 0.39% |
| 16 Mar 2022 | 51.20 | 50.65 | 51.40 | 50.55 | 16457526 | 1.99% |
| 15 Mar 2022 | 50.20 | 51.45 | 51.75 | 49.70 | 21490509 | -1.67% |
| 14 Mar 2022 | 51.05 | 51.85 | 52.35 | 50.55 | 20912014 | -1.64% |
| 11 Mar 2022 | 51.90 | 51.05 | 52.15 | 50.85 | 23386870 | 1.67% |
| 10 Mar 2022 | 51.05 | 51.40 | 52.30 | 50.70 | 28489527 | 0.79% |
| 09 Mar 2022 | 50.65 | 50.45 | 51.00 | 49.85 | 25304136 | 1.10% |
| 08 Mar 2022 | 50.10 | 48.75 | 50.50 | 48.50 | 26663604 | 2.77% |
| 07 Mar 2022 | 48.75 | 48.20 | 49.15 | 47.50 | 25686510 | -0.91% |
| 04 Mar 2022 | 49.20 | 49.95 | 50.60 | 49.00 | 25945200 | -2.48% |
| 03 Mar 2022 | 50.45 | 51.10 | 51.60 | 50.15 | 25803995 | 0.10% |
| 02 Mar 2022 | 50.40 | 49.70 | 51.00 | 49.05 | 33734292 | 1.10% |
| 28 Feb 2022 | 49.85 | 48.00 | 50.15 | 47.00 | 41519924 | 3.53% |
| 25 Feb 2022 | 48.15 | 47.60 | 49.45 | 46.10 | 61882199 | 8.57% |
| 24 Feb 2022 | 44.35 | 47.95 | 48.25 | 44.00 | 48563259 | -10.67% |
| 23 Feb 2022 | 49.65 | 49.75 | 50.90 | 49.55 | 31779044 | 0.40% |
| 22 Feb 2022 | 49.45 | 49.70 | 50.10 | 48.20 | 51316741 | -2.08% |
| 21 Feb 2022 | 50.50 | 53.00 | 53.40 | 50.20 | 44296864 | -5.43% |
| 18 Feb 2022 | 53.40 | 54.25 | 54.45 | 53.20 | 17873081 | -1.57% |
| 17 Feb 2022 | 54.25 | 55.30 | 56.35 | 54.10 | 45900731 | -1.54% |
| 16 Feb 2022 | 55.10 | 55.30 | 55.70 | 54.45 | 17655412 | 0.55% |
| 15 Feb 2022 | 54.80 | 54.00 | 55.50 | 52.70 | 20300727 | 3.10% |
| 14 Feb 2022 | 53.15 | 55.25 | 55.45 | 52.70 | 26510266 | -5.60% |
| 11 Feb 2022 | 56.30 | 56.50 | 57.00 | 55.85 | 13652835 | -1.31% |
| 10 Feb 2022 | 57.05 | 56.00 | 57.45 | 55.60 | 19498660 | 2.42% |
| 09 Feb 2022 | 55.70 | 56.00 | 56.50 | 55.20 | 17705304 | -0.09% |
| 08 Feb 2022 | 55.75 | 57.90 | 58.00 | 55.20 | 41744108 | -3.21% |
| 07 Feb 2022 | 57.60 | 58.75 | 59.20 | 57.30 | 26932812 | -1.96% |
| 04 Feb 2022 | 58.75 | 60.20 | 60.20 | 58.50 | 25226133 | -2.25% |
| 03 Feb 2022 | 60.10 | 60.40 | 61.05 | 59.70 | 27294506 | -0.41% |
| 02 Feb 2022 | 60.35 | 60.20 | 61.65 | 59.75 | 32156077 | 0.92% |
| 01 Feb 2022 | 59.80 | 58.30 | 60.80 | 58.00 | 53793696 | 3.10% |
| 31 Jan 2022 | 58.00 | 58.20 | 58.80 | 56.80 | 37774703 | 0.43% |
| 28 Jan 2022 | 57.75 | 61.40 | 61.75 | 57.50 | 61785304 | -2.78% |
| 27 Jan 2022 | 59.40 | 57.45 | 60.35 | 57.00 | 51899167 | 3.13% |
| 25 Jan 2022 | 57.60 | 56.95 | 58.35 | 56.30 | 28811319 | 0.61% |
| 24 Jan 2022 | 57.25 | 59.80 | 60.10 | 56.30 | 29775640 | -3.94% |
| 21 Jan 2022 | 59.60 | 61.40 | 62.25 | 58.55 | 26625295 | -3.40% |
| 20 Jan 2022 | 61.70 | 62.00 | 62.30 | 61.10 | 16346200 | -0.24% |
| 19 Jan 2022 | 61.85 | 60.75 | 62.00 | 60.00 | 24114802 | 1.98% |
| 18 Jan 2022 | 60.65 | 64.00 | 64.10 | 60.35 | 36833735 | -5.01% |
| 17 Jan 2022 | 63.85 | 64.05 | 64.60 | 63.55 | 24887809 | 0.24% |
| 14 Jan 2022 | 63.70 | 62.55 | 64.55 | 62.05 | 38827107 | 1.59% |
| 13 Jan 2022 | 62.70 | 62.45 | 63.65 | 61.60 | 27759563 | 0.56% |
| 12 Jan 2022 | 62.35 | 62.05 | 62.60 | 61.30 | 22751471 | 0.73% |
| 11 Jan 2022 | 61.90 | 62.60 | 63.30 | 61.40 | 28263294 | -1.20% |
| 10 Jan 2022 | 62.65 | 59.80 | 62.90 | 59.70 | 46077589 | 5.29% |
| 07 Jan 2022 | 59.50 | 61.00 | 61.10 | 58.90 | 23860527 | -1.08% |
| 06 Jan 2022 | 60.15 | 59.15 | 60.55 | 58.55 | 21274724 | 0.59% |
| 05 Jan 2022 | 59.80 | 59.55 | 60.60 | 59.50 | 21100778 | -0.42% |
| 04 Jan 2022 | 60.05 | 60.95 | 61.20 | 59.30 | 23684780 | -1.07% |
| 03 Jan 2022 | 60.70 | 59.00 | 60.95 | 58.75 | 26998477 | 2.97% |
| 31 Dec 2021 | 58.95 | 57.40 | 59.45 | 57.25 | 29471570 | 3.24% |
| 30 Dec 2021 | 57.10 | 58.10 | 58.20 | 56.80 | 21703724 | -1.72% |
| 29 Dec 2021 | 58.10 | 58.20 | 58.60 | 57.50 | 15659936 | -0.17% |
| 28 Dec 2021 | 58.20 | 58.10 | 58.70 | 57.85 | 19540853 | 1.04% |
| 27 Dec 2021 | 57.60 | 57.00 | 57.90 | 56.30 | 26450977 | 0.79% |
| 24 Dec 2021 | 57.15 | 59.10 | 59.25 | 56.90 | 27427209 | -2.89% |
| 23 Dec 2021 | 58.85 | 58.85 | 59.55 | 58.65 | 20133308 | 0.77% |
| 22 Dec 2021 | 58.40 | 57.65 | 58.65 | 57.60 | 21868577 | 1.92% |
| 21 Dec 2021 | 57.30 | 57.75 | 58.80 | 56.70 | 29272382 | 0.53% |
| 20 Dec 2021 | 57.00 | 59.90 | 59.90 | 56.05 | 47400432 | -5.24% |
| 17 Dec 2021 | 60.15 | 65.15 | 65.30 | 59.70 | 61215633 | -7.60% |
| 16 Dec 2021 | 65.10 | 65.20 | 65.50 | 63.75 | 28718661 | 0.93% |
| 15 Dec 2021 | 64.50 | 64.75 | 66.00 | 64.00 | 36670268 | -0.46% |
| 14 Dec 2021 | 64.80 | 63.95 | 65.55 | 63.40 | 27498312 | 1.33% |
| 13 Dec 2021 | 63.95 | 65.40 | 66.05 | 63.75 | 23669811 | -0.93% |
| 10 Dec 2021 | 64.55 | 63.95 | 64.90 | 63.50 | 34504988 | 0.62% |
| 09 Dec 2021 | 64.15 | 62.70 | 64.45 | 62.00 | 32530991 | 2.48% |
| 08 Dec 2021 | 62.60 | 62.95 | 62.95 | 61.75 | 20955993 | 0.81% |
| 07 Dec 2021 | 62.10 | 61.50 | 62.60 | 61.00 | 24391252 | 1.97% |
| 06 Dec 2021 | 60.90 | 60.50 | 62.95 | 60.05 | 43929860 | 0.74% |
| 03 Dec 2021 | 60.45 | 60.55 | 61.85 | 60.25 | 24423428 | -0.17% |
| 02 Dec 2021 | 60.55 | 59.50 | 60.80 | 59.45 | 25902010 | 0.83% |
| 01 Dec 2021 | 60.05 | 59.25 | 60.35 | 57.95 | 33349600 | 1.95% |
| 30 Nov 2021 | 58.90 | 58.40 | 60.70 | 57.60 | 39289768 | 1.90% |
| 29 Nov 2021 | 57.80 | 59.40 | 59.90 | 56.80 | 34876783 | -2.78% |
| 26 Nov 2021 | 59.45 | 62.00 | 62.40 | 59.00 | 35551381 | -5.26% |
| 25 Nov 2021 | 62.75 | 62.40 | 63.45 | 61.70 | 28317022 | 0.48% |
| 24 Nov 2021 | 62.45 | 64.00 | 64.10 | 62.15 | 26787634 | -1.96% |
| 23 Nov 2021 | 63.70 | 59.80 | 64.40 | 59.30 | 54491542 | 6.08% |
| 22 Nov 2021 | 60.05 | 62.20 | 62.50 | 59.55 | 26537396 | -3.61% |
| 18 Nov 2021 | 62.30 | 64.50 | 64.75 | 61.85 | 24759369 | -2.73% |
| 17 Nov 2021 | 64.05 | 63.50 | 64.95 | 63.30 | 19432448 | 0.55% |
| 16 Nov 2021 | 63.70 | 64.10 | 64.60 | 63.35 | 18854850 | -0.70% |
| 15 Nov 2021 | 64.15 | 65.15 | 65.50 | 63.80 | 18093447 | -1.53% |
| 12 Nov 2021 | 65.15 | 65.00 | 65.75 | 63.75 | 36992832 | 0.54% |
| 11 Nov 2021 | 64.80 | 67.10 | 67.10 | 64.20 | 39623805 | -2.19% |
| 10 Nov 2021 | 66.25 | 68.80 | 69.85 | 66.00 | 138304800 | -8.11% |
| 09 Nov 2021 | 72.10 | 73.00 | 74.50 | 71.60 | 60335360 | -1.23% |
| 08 Nov 2021 | 73.00 | 72.15 | 73.90 | 71.95 | 40376175 | 1.88% |
| 04 Nov 2021 | 71.65 | 72.00 | 72.40 | 71.45 | 5126467 | 0.35% |
| 03 Nov 2021 | 71.40 | 72.70 | 73.80 | 70.85 | 40004115 | -1.31% |
| 02 Nov 2021 | 72.35 | 71.80 | 73.00 | 71.50 | 43239091 | 0.84% |
| 01 Nov 2021 | 71.75 | 68.80 | 72.00 | 68.70 | 47088878 | 5.13% |
| 29 Oct 2021 | 68.25 | 67.40 | 69.35 | 63.75 | 74880481 | 0.44% |
| 28 Oct 2021 | 67.95 | 70.85 | 70.85 | 67.35 | 45480814 | -4.16% |
| 27 Oct 2021 | 70.90 | 71.80 | 73.10 | 70.25 | 49001065 | -1.05% |
| 26 Oct 2021 | 71.65 | 68.90 | 72.10 | 68.65 | 61931483 | 4.29% |
| 25 Oct 2021 | 68.70 | 70.05 | 70.30 | 67.55 | 46106791 | -0.87% |
| 22 Oct 2021 | 69.30 | 71.80 | 72.55 | 68.95 | 45361973 | -3.14% |
| 21 Oct 2021 | 71.55 | 73.20 | 73.90 | 69.75 | 80710120 | -1.85% |
| 20 Oct 2021 | 72.90 | 69.90 | 73.60 | 68.25 | 90667104 | 4.74% |
| 19 Oct 2021 | 69.60 | 74.90 | 76.55 | 67.95 | 60458394 | -6.70% |
| 18 Oct 2021 | 74.60 | 74.90 | 77.45 | 74.10 | 62935135 | 0.34% |
| 14 Oct 2021 | 74.35 | 77.00 | 77.70 | 74.00 | 63824644 | -2.49% |
| 13 Oct 2021 | 76.25 | 71.70 | 80.35 | 71.50 | 284153085 | 8.00% |
| 12 Oct 2021 | 70.60 | 66.65 | 71.20 | 65.90 | 194579626 | 5.77% |
| 11 Oct 2021 | 66.75 | 65.70 | 68.30 | 64.85 | 79804445 | 1.99% |
| 08 Oct 2021 | 65.45 | 63.70 | 66.25 | 63.05 | 60132715 | 3.48% |
| 07 Oct 2021 | 63.25 | 63.90 | 64.85 | 63.10 | 30079052 | 0.08% |
| 06 Oct 2021 | 63.20 | 66.80 | 67.10 | 62.70 | 47534375 | -4.60% |
| 05 Oct 2021 | 66.25 | 65.55 | 68.00 | 65.35 | 59198873 | 1.07% |
| 04 Oct 2021 | 65.55 | 65.95 | 66.20 | 64.70 | 43796233 | -0.08% |
| 01 Oct 2021 | 65.60 | 64.30 | 66.30 | 63.60 | 73574574 | 1.47% |
| 30 Sep 2021 | 64.65 | 63.25 | 65.25 | 62.45 | 84962917 | 2.95% |
| 29 Sep 2021 | 62.80 | 60.90 | 63.95 | 60.40 | 130367062 | 4.06% |
| 28 Sep 2021 | 60.35 | 56.95 | 60.90 | 56.85 | 117412631 | 5.97% |
| 27 Sep 2021 | 56.95 | 56.70 | 57.60 | 55.90 | 22672655 | 1.24% |
| 24 Sep 2021 | 56.25 | 57.15 | 59.15 | 55.85 | 53416142 | -1.57% |
| 23 Sep 2021 | 57.15 | 57.50 | 58.05 | 57.00 | 22157667 | 0.18% |
| 22 Sep 2021 | 57.05 | 54.30 | 57.40 | 54.25 | 33744100 | 4.87% |
| 21 Sep 2021 | 54.40 | 54.05 | 54.65 | 53.05 | 25946767 | 0.65% |
| 20 Sep 2021 | 54.05 | 55.85 | 56.60 | 53.60 | 26766122 | -4.42% |
| 17 Sep 2021 | 56.55 | 58.45 | 58.85 | 56.25 | 38626513 | -2.84% |
| 16 Sep 2021 | 58.20 | 58.15 | 59.95 | 57.55 | 38178964 | 0.52% |
| 15 Sep 2021 | 57.90 | 58.40 | 58.50 | 57.50 | 28300364 | -0.17% |
| 14 Sep 2021 | 58.00 | 55.40 | 58.50 | 55.20 | 59747450 | 5.17% |
| 13 Sep 2021 | 55.15 | 55.70 | 55.90 | 55.00 | 21565898 | -0.90% |
| 09 Sep 2021 | 55.65 | 55.40 | 56.25 | 55.20 | 18226347 | -0.09% |
| 08 Sep 2021 | 55.70 | 55.30 | 56.30 | 55.05 | 24443457 | 0.72% |
| 07 Sep 2021 | 55.30 | 55.50 | 56.80 | 54.00 | 41841969 | -0.27% |
| 06 Sep 2021 | 55.45 | 55.85 | 56.35 | 55.05 | 26518805 | 0.00% |
| 03 Sep 2021 | 55.45 | 54.70 | 56.20 | 54.00 | 41379799 | 1.37% |
| 02 Sep 2021 | 54.70 | 54.95 | 55.55 | 54.35 | 34975008 | -0.45% |
| 01 Sep 2021 | 54.95 | 54.50 | 55.55 | 52.60 | 77814672 | 4.57% |
| 31 Aug 2021 | 52.55 | 54.10 | 54.20 | 52.15 | 30251959 | -2.87% |
| 30 Aug 2021 | 54.10 | 54.35 | 55.15 | 53.35 | 29654256 | -0.18% |
| 27 Aug 2021 | 54.20 | 52.45 | 54.70 | 52.30 | 47297035 | 4.23% |
| 26 Aug 2021 | 52.00 | 53.10 | 53.40 | 51.80 | 22209147 | -2.07% |
| 25 Aug 2021 | 53.10 | 53.25 | 53.65 | 52.65 | 26650342 | -0.28% |
| 24 Aug 2021 | 53.25 | 51.40 | 53.50 | 50.85 | 34796030 | 3.50% |
| 23 Aug 2021 | 51.45 | 52.00 | 52.55 | 49.95 | 41180042 | -0.39% |
| 20 Aug 2021 | 51.65 | 53.95 | 54.35 | 51.15 | 35462206 | -5.14% |
| 18 Aug 2021 | 54.45 | 52.65 | 55.10 | 52.05 | 48195539 | 3.22% |
| 17 Aug 2021 | 52.75 | 54.00 | 54.65 | 52.60 | 30710411 | -2.68% |
| 16 Aug 2021 | 54.20 | 55.60 | 55.80 | 54.00 | 26369729 | -2.52% |
| 13 Aug 2021 | 55.60 | 55.80 | 56.35 | 54.85 | 25049016 | -0.45% |
| 12 Aug 2021 | 55.85 | 54.65 | 56.20 | 54.50 | 29271670 | 2.48% |
| 11 Aug 2021 | 54.50 | 54.60 | 55.15 | 52.90 | 35786362 | -0.18% |
| 10 Aug 2021 | 54.60 | 56.00 | 57.30 | 53.60 | 32237188 | -2.50% |
| 09 Aug 2021 | 56.00 | 57.65 | 57.90 | 55.60 | 24710657 | -2.69% |
| 06 Aug 2021 | 57.55 | 56.90 | 58.85 | 56.60 | 30135489 | 0.52% |
| 05 Aug 2021 | 57.25 | 57.50 | 57.60 | 55.00 | 57870302 | -1.29% |
| 04 Aug 2021 | 58.00 | 59.60 | 60.00 | 57.75 | 28143341 | -1.86% |
| 03 Aug 2021 | 59.10 | 60.30 | 60.60 | 58.90 | 30057995 | -1.25% |
| 02 Aug 2021 | 59.85 | 58.10 | 61.35 | 57.15 | 73899617 | 0.76% |
| 30 Jul 2021 | 59.40 | 60.55 | 62.25 | 58.80 | 64497796 | -1.33% |
| 29 Jul 2021 | 60.20 | 60.50 | 61.45 | 59.35 | 36237615 | -0.17% |
| 28 Jul 2021 | 60.30 | 61.60 | 61.70 | 58.80 | 48463361 | -1.95% |
| 27 Jul 2021 | 61.50 | 63.10 | 63.95 | 61.25 | 31595300 | -1.91% |
| 26 Jul 2021 | 62.70 | 63.90 | 64.00 | 62.50 | 20830093 | -1.95% |
| 23 Jul 2021 | 63.95 | 64.65 | 65.10 | 63.65 | 21843100 | -0.93% |
| 22 Jul 2021 | 64.55 | 63.70 | 64.90 | 63.70 | 22648698 | 2.14% |
| 20 Jul 2021 | 63.20 | 64.35 | 64.75 | 62.40 | 39112354 | -1.25% |
| 19 Jul 2021 | 64.00 | 65.25 | 65.75 | 63.80 | 45955101 | -3.40% |
| 16 Jul 2021 | 66.25 | 65.10 | 67.00 | 65.05 | 35622518 | 2.00% |
| 15 Jul 2021 | 64.95 | 65.85 | 66.10 | 64.80 | 23376344 | -1.37% |
| 14 Jul 2021 | 65.85 | 66.35 | 67.10 | 65.55 | 25001862 | -0.83% |
| 13 Jul 2021 | 66.40 | 67.00 | 67.10 | 66.25 | 31055765 | -0.30% |
| 12 Jul 2021 | 66.60 | 67.10 | 68.30 | 65.80 | 39592408 | 0.23% |
| 09 Jul 2021 | 66.45 | 66.90 | 67.40 | 66.05 | 46231697 | -0.89% |
| 08 Jul 2021 | 67.05 | 68.00 | 69.00 | 66.35 | 63877406 | -1.11% |
| 07 Jul 2021 | 67.80 | 64.75 | 68.20 | 63.90 | 107610245 | 5.20% |
| 06 Jul 2021 | 64.45 | 65.75 | 66.25 | 64.25 | 29874907 | -2.27% |
| 05 Jul 2021 | 65.95 | 66.20 | 66.55 | 65.65 | 32239917 | 0.15% |
| 02 Jul 2021 | 65.85 | 64.50 | 66.45 | 64.40 | 52496916 | 1.39% |
| 01 Jul 2021 | 64.95 | 65.85 | 65.85 | 64.65 | 31115771 | -0.92% |
| 30 Jun 2021 | 65.55 | 65.40 | 66.35 | 64.60 | 52576742 | 1.00% |
| 29 Jun 2021 | 64.90 | 66.25 | 66.75 | 64.30 | 60695920 | -2.11% |
| 28 Jun 2021 | 66.30 | 65.50 | 67.20 | 65.15 | 49421642 | 1.69% |
| 25 Jun 2021 | 65.20 | 65.00 | 66.00 | 64.75 | 41261986 | 0.85% |
| 24 Jun 2021 | 64.65 | 66.20 | 66.95 | 64.40 | 43743653 | -2.12% |
| 23 Jun 2021 | 66.05 | 67.25 | 67.95 | 65.80 | 56573877 | -1.05% |
| 22 Jun 2021 | 66.75 | 69.00 | 69.35 | 66.50 | 73077525 | -1.48% |
| 21 Jun 2021 | 67.75 | 62.90 | 68.25 | 61.05 | 87907722 | 5.45% |
| 18 Jun 2021 | 64.25 | 66.10 | 67.50 | 60.60 | 85418573 | -1.91% |
| 17 Jun 2021 | 65.50 | 65.20 | 68.00 | 65.15 | 57532702 | -2.24% |
| 16 Jun 2021 | 67.00 | 69.45 | 69.60 | 66.35 | 76338651 | -3.80% |
| 15 Jun 2021 | 69.65 | 67.20 | 72.00 | 67.10 | 157719401 | 3.34% |
| 14 Jun 2021 | 67.40 | 69.40 | 69.75 | 61.65 | 188258380 | -11.55% |
| 11 Jun 2021 | 76.20 | 76.90 | 77.50 | 75.45 | 57334651 | 0.53% |
| 10 Jun 2021 | 75.80 | 75.35 | 76.50 | 74.70 | 50134183 | 1.34% |
| 09 Jun 2021 | 74.80 | 75.95 | 79.55 | 73.75 | 151104976 | -1.25% |
| 08 Jun 2021 | 75.75 | 77.35 | 77.40 | 74.90 | 64350912 | -1.62% |
| 07 Jun 2021 | 77.00 | 74.55 | 78.50 | 73.30 | 165279581 | 4.19% |
| 04 Jun 2021 | 73.90 | 72.35 | 75.25 | 71.30 | 90382724 | 2.14% |
| 03 Jun 2021 | 72.35 | 73.00 | 73.45 | 72.10 | 36304245 | 0.14% |
| 02 Jun 2021 | 72.25 | 71.10 | 73.30 | 70.90 | 48257118 | 1.62% |
| 01 Jun 2021 | 71.10 | 71.65 | 74.20 | 70.70 | 96266171 | 0.07% |
| 31 May 2021 | 71.05 | 72.05 | 72.45 | 70.80 | 45690142 | -1.18% |
| 28 May 2021 | 71.90 | 73.95 | 74.55 | 71.55 | 51857599 | -1.91% |
| 27 May 2021 | 73.30 | 72.95 | 74.30 | 71.55 | 72878541 | 1.10% |
| 26 May 2021 | 72.50 | 75.40 | 75.45 | 72.15 | 81757007 | -2.68% |
| 25 May 2021 | 74.50 | 73.15 | 74.85 | 72.70 | 87624494 | 2.83% |
| 24 May 2021 | 72.45 | 72.80 | 73.85 | 70.60 | 62656781 | 0.35% |
| 21 May 2021 | 72.20 | 73.40 | 73.80 | 71.70 | 63713770 | -0.48% |
| 20 May 2021 | 72.55 | 74.40 | 77.70 | 72.05 | 241049864 | -1.63% |
| 19 May 2021 | 73.75 | 70.65 | 74.35 | 70.20 | 105322060 | 2.79% |
| 18 May 2021 | 71.75 | 72.70 | 73.25 | 70.75 | 76124575 | 0.70% |
| 17 May 2021 | 71.25 | 69.05 | 71.85 | 66.85 | 119433001 | 4.78% |
| 14 May 2021 | 68.00 | 72.40 | 74.30 | 67.40 | 162636270 | -4.76% |
| 12 May 2021 | 71.40 | 74.25 | 76.60 | 68.25 | 347503495 | -2.79% |
| 11 May 2021 | 73.45 | 65.00 | 75.15 | 64.35 | 510138918 | 11.88% |
| 10 May 2021 | 65.65 | 58.70 | 66.45 | 58.20 | 258968781 | 13.58% |
| 07 May 2021 | 57.80 | 58.45 | 58.75 | 57.20 | 81272693 | -0.43% |
| 06 May 2021 | 58.05 | 58.85 | 59.30 | 57.00 | 195095327 | 2.29% |
| 05 May 2021 | 56.75 | 53.30 | 57.80 | 53.05 | 167171542 | 7.99% |
| 04 May 2021 | 52.55 | 55.00 | 56.50 | 52.15 | 154123432 | -1.78% |
| 03 May 2021 | 53.50 | 47.85 | 55.15 | 47.40 | 133520586 | 10.77% |
| 30 Apr 2021 | 48.30 | 46.80 | 49.40 | 46.20 | 62814554 | 2.33% |
| 29 Apr 2021 | 47.20 | 48.50 | 49.15 | 47.05 | 35047086 | -1.87% |
| 28 Apr 2021 | 48.10 | 48.55 | 48.85 | 47.90 | 33378032 | -0.41% |
| 27 Apr 2021 | 48.30 | 46.30 | 48.50 | 46.20 | 52076540 | 4.66% |
| 26 Apr 2021 | 46.15 | 45.80 | 46.55 | 45.55 | 28374188 | 1.65% |
| 23 Apr 2021 | 45.40 | 44.55 | 46.25 | 44.50 | 42258515 | 1.57% |
| 22 Apr 2021 | 44.70 | 44.00 | 44.90 | 43.50 | 26098682 | 1.13% |
| 20 Apr 2021 | 44.20 | 44.90 | 45.35 | 43.90 | 32591936 | 0.34% |
| 19 Apr 2021 | 44.05 | 44.00 | 44.60 | 43.00 | 40713340 | -4.65% |
| 16 Apr 2021 | 46.20 | 46.40 | 47.05 | 45.70 | 31881785 | 0.33% |
| 15 Apr 2021 | 46.05 | 46.50 | 47.15 | 45.00 | 40230735 | -1.07% |
| 13 Apr 2021 | 46.55 | 45.55 | 46.80 | 44.60 | 56028764 | 3.33% |
| 12 Apr 2021 | 45.05 | 50.00 | 50.00 | 44.30 | 87601428 | -12.52% |
| 09 Apr 2021 | 51.50 | 51.90 | 52.50 | 51.10 | 41928206 | -0.19% |
| 08 Apr 2021 | 51.60 | 49.90 | 53.05 | 49.85 | 85159684 | 3.20% |
| 07 Apr 2021 | 50.00 | 49.35 | 50.80 | 49.35 | 35782543 | 1.32% |
| 06 Apr 2021 | 49.35 | 49.40 | 50.50 | 48.25 | 38527134 | 0.71% |
| 05 Apr 2021 | 49.00 | 51.00 | 51.10 | 48.40 | 49348313 | -3.83% |
| 01 Apr 2021 | 50.95 | 49.00 | 51.20 | 48.95 | 52965110 | 4.51% |
| 31 Mar 2021 | 48.75 | 48.90 | 49.75 | 48.40 | 28483055 | -0.41% |
| 30 Mar 2021 | 48.95 | 49.20 | 49.60 | 48.30 | 41700664 | 0.51% |
| 26 Mar 2021 | 48.70 | 49.00 | 49.50 | 48.45 | 40617084 | 1.04% |
| 25 Mar 2021 | 48.20 | 49.90 | 50.00 | 46.90 | 66287150 | -3.31% |
| 24 Mar 2021 | 49.85 | 51.35 | 51.70 | 49.50 | 42597772 | -3.67% |
| 23 Mar 2021 | 51.75 | 52.45 | 52.65 | 51.45 | 42647877 | -0.86% |
| 22 Mar 2021 | 52.20 | 52.05 | 52.80 | 51.25 | 48322688 | 0.38% |
| 19 Mar 2021 | 52.00 | 51.70 | 52.50 | 49.15 | 108069373 | -0.19% |
| 18 Mar 2021 | 52.10 | 52.20 | 53.80 | 50.60 | 158412104 | 3.99% |
| 17 Mar 2021 | 50.10 | 54.00 | 54.00 | 49.20 | 60727935 | -7.05% |
| 16 Mar 2021 | 53.90 | 55.80 | 56.20 | 53.50 | 67218075 | -2.44% |
| 15 Mar 2021 | 55.25 | 56.00 | 56.00 | 54.05 | 107841399 | 3.46% |
| 12 Mar 2021 | 53.40 | 55.10 | 56.35 | 52.55 | 126521758 | -2.55% |
| 10 Mar 2021 | 54.80 | 55.60 | 56.50 | 54.30 | 85630459 | -0.09% |
| 09 Mar 2021 | 54.85 | 54.95 | 56.50 | 53.10 | 108574936 | 0.83% |
| 08 Mar 2021 | 54.40 | 53.45 | 55.50 | 53.00 | 79729837 | 3.72% |
| 05 Mar 2021 | 52.45 | 54.75 | 55.90 | 50.35 | 112585811 | -3.32% |
| 04 Mar 2021 | 54.25 | 50.35 | 56.10 | 49.90 | 213396105 | 6.37% |
| 03 Mar 2021 | 51.00 | 52.20 | 52.65 | 50.60 | 65329850 | -1.45% |
| 02 Mar 2021 | 51.75 | 49.40 | 52.20 | 49.25 | 152393453 | 6.05% |
| 01 Mar 2021 | 48.80 | 48.70 | 49.60 | 47.60 | 123674746 | 2.52% |
| 26 Feb 2021 | 47.60 | 46.00 | 48.80 | 45.35 | 206095365 | 0.95% |
| 25 Feb 2021 | 47.15 | 43.55 | 48.00 | 43.40 | 328616125 | 9.78% |
| 24 Feb 2021 | 42.95 | 41.20 | 43.35 | 36.65 | 61230344 | 5.53% |
| 23 Feb 2021 | 40.70 | 39.90 | 41.45 | 39.50 | 43031158 | 2.65% |
| 22 Feb 2021 | 39.65 | 40.10 | 40.55 | 39.10 | 38769981 | -1.86% |
| 19 Feb 2021 | 40.40 | 42.75 | 43.25 | 39.60 | 74472617 | -6.05% |
| 18 Feb 2021 | 43.00 | 40.20 | 44.05 | 39.95 | 166636643 | 7.37% |
| 17 Feb 2021 | 40.05 | 40.00 | 40.80 | 39.10 | 71963620 | 0.38% |
| 16 Feb 2021 | 39.90 | 39.05 | 40.00 | 38.40 | 46759963 | 2.57% |
| 15 Feb 2021 | 38.90 | 39.05 | 39.45 | 38.60 | 19106327 | 0.26% |
| 12 Feb 2021 | 38.80 | 38.95 | 39.45 | 38.60 | 24770265 | 0.13% |
| 11 Feb 2021 | 38.75 | 38.45 | 39.15 | 38.15 | 33240680 | 1.31% |
| 10 Feb 2021 | 38.25 | 38.65 | 39.40 | 37.80 | 38714221 | -1.29% |
| 09 Feb 2021 | 38.75 | 39.60 | 39.75 | 38.40 | 49601029 | -2.76% |
| 08 Feb 2021 | 39.85 | 41.25 | 41.50 | 39.55 | 114554488 | -8.50% |
| 05 Feb 2021 | 43.55 | 42.65 | 44.15 | 41.25 | 146833328 | 3.20% |
| 04 Feb 2021 | 42.20 | 39.90 | 42.50 | 39.60 | 154097676 | 6.30% |
| 03 Feb 2021 | 39.70 | 39.15 | 41.35 | 39.10 | 104638908 | 2.06% |
| 02 Feb 2021 | 38.90 | 38.65 | 39.95 | 38.05 | 57099937 | 1.83% |
| 01 Feb 2021 | 38.20 | 36.50 | 38.45 | 35.40 | 51185628 | 5.96% |
| 29 Jan 2021 | 36.05 | 37.00 | 37.50 | 35.80 | 52158893 | -1.50% |
| 28 Jan 2021 | 36.60 | 35.35 | 36.80 | 35.10 | 48537154 | 2.52% |
| 27 Jan 2021 | 35.70 | 35.85 | 36.20 | 35.40 | 38751487 | -1.52% |
| 25 Jan 2021 | 36.25 | 37.75 | 38.25 | 36.00 | 51673382 | -3.72% |
| 22 Jan 2021 | 37.65 | 38.50 | 39.30 | 37.10 | 58968250 | -2.84% |
| 21 Jan 2021 | 38.75 | 41.00 | 41.25 | 38.50 | 56574146 | -4.32% |
| 20 Jan 2021 | 40.50 | 39.70 | 40.70 | 39.40 | 40633278 | 1.89% |
| 19 Jan 2021 | 39.75 | 38.10 | 40.00 | 38.10 | 29092687 | 4.47% |
| 18 Jan 2021 | 38.05 | 39.40 | 39.60 | 37.25 | 38159244 | -3.43% |
| 15 Jan 2021 | 39.40 | 40.20 | 40.50 | 38.85 | 37081742 | -1.99% |
| 14 Jan 2021 | 40.20 | 40.40 | 40.70 | 39.60 | 34995707 | -1.35% |
| 13 Jan 2021 | 40.75 | 39.65 | 42.30 | 39.65 | 154573968 | 3.56% |
| 12 Jan 2021 | 39.35 | 39.00 | 40.00 | 38.60 | 37860013 | 0.90% |
| 11 Jan 2021 | 39.00 | 39.75 | 40.00 | 38.30 | 46504882 | -0.89% |
| 08 Jan 2021 | 39.35 | 39.65 | 40.55 | 39.00 | 68394773 | 0.13% |
| 07 Jan 2021 | 39.30 | 39.80 | 40.15 | 39.10 | 42199800 | -0.25% |
| 06 Jan 2021 | 39.40 | 40.35 | 40.65 | 38.25 | 78478570 | -1.87% |
| 05 Jan 2021 | 40.15 | 40.25 | 40.65 | 39.60 | 68178443 | -1.23% |
| 04 Jan 2021 | 40.65 | 39.30 | 40.85 | 38.75 | 138885188 | 5.04% |
| 01 Jan 2021 | 38.70 | 36.15 | 39.00 | 36.00 | 123660698 | 7.80% |
| 31 Dec 2020 | 35.90 | 35.40 | 36.50 | 35.15 | 60457447 | 1.41% |
| 30 Dec 2020 | 35.40 | 36.10 | 36.40 | 34.95 | 55267922 | 0.00% |
| 29 Dec 2020 | 35.40 | 35.50 | 35.75 | 34.30 | 38681074 | 0.43% |
| 28 Dec 2020 | 35.25 | 34.00 | 35.50 | 33.90 | 41052655 | 4.29% |
| 24 Dec 2020 | 33.80 | 34.30 | 34.55 | 33.60 | 29009900 | -0.44% |
| 23 Dec 2020 | 33.95 | 32.70 | 34.15 | 32.55 | 35851831 | 3.98% |
| 22 Dec 2020 | 32.65 | 32.65 | 33.30 | 30.60 | 57170730 | 0.31% |
| 21 Dec 2020 | 32.55 | 35.50 | 35.70 | 32.10 | 55099409 | -9.21% |
| 18 Dec 2020 | 35.85 | 35.90 | 36.15 | 34.55 | 40500644 | 0.00% |
| 17 Dec 2020 | 35.85 | 36.45 | 36.80 | 35.75 | 31094015 | -1.38% |
| 16 Dec 2020 | 36.35 | 36.65 | 36.95 | 36.10 | 31631032 | 0.00% |
| 15 Dec 2020 | 36.35 | 36.85 | 36.85 | 35.70 | 44611278 | -1.36% |
| 14 Dec 2020 | 36.85 | 36.45 | 37.20 | 35.85 | 47189075 | 2.50% |
| 11 Dec 2020 | 35.95 | 35.75 | 37.00 | 35.45 | 45233211 | 0.84% |
| 10 Dec 2020 | 35.65 | 36.45 | 36.65 | 34.70 | 55059367 | -2.60% |
| 09 Dec 2020 | 36.60 | 36.95 | 37.60 | 36.30 | 69007540 | 1.24% |
| 08 Dec 2020 | 36.15 | 35.30 | 36.80 | 34.10 | 83272427 | 3.43% |
| 07 Dec 2020 | 34.95 | 34.40 | 35.35 | 34.25 | 39793015 | 2.04% |
| 04 Dec 2020 | 34.25 | 34.55 | 35.40 | 33.70 | 58177274 | 0.15% |
| 03 Dec 2020 | 34.20 | 34.25 | 34.80 | 34.00 | 42090086 | 1.18% |
| 02 Dec 2020 | 33.80 | 34.25 | 34.50 | 33.05 | 52877271 | -0.73% |
| 01 Dec 2020 | 34.05 | 33.30 | 34.40 | 32.85 | 49680395 | 3.65% |
| 27 Nov 2020 | 32.85 | 31.65 | 33.45 | 31.60 | 101747612 | 4.45% |
| 26 Nov 2020 | 31.45 | 30.90 | 31.60 | 30.55 | 52388355 | 2.61% |
| 25 Nov 2020 | 30.65 | 31.45 | 31.95 | 30.35 | 51698826 | -2.23% |
| 24 Nov 2020 | 31.35 | 31.70 | 31.90 | 30.75 | 75427091 | 0.00% |
| 23 Nov 2020 | 31.35 | 29.60 | 31.55 | 29.25 | 94909249 | 7.36% |
| 20 Nov 2020 | 29.20 | 29.40 | 29.70 | 28.65 | 40480755 | 0.17% |
| 19 Nov 2020 | 29.15 | 28.40 | 30.20 | 28.20 | 83753489 | 2.46% |
| 18 Nov 2020 | 28.45 | 28.30 | 28.60 | 28.15 | 20946155 | 0.71% |
| 17 Nov 2020 | 28.25 | 28.40 | 28.60 | 28.10 | 15666967 | -0.18% |
| 14 Nov 2020 | 28.30 | 28.25 | 28.50 | 28.15 | 3771670 | 1.25% |
| 13 Nov 2020 | 27.95 | 28.05 | 28.15 | 27.80 | 14725782 | -0.53% |
| 12 Nov 2020 | 28.10 | 27.95 | 28.45 | 27.80 | 29213561 | 0.54% |
| 11 Nov 2020 | 27.95 | 28.20 | 29.25 | 27.70 | 54098312 | -0.89% |
| 10 Nov 2020 | 28.20 | 28.20 | 28.45 | 27.80 | 28467588 | 0.00% |
| 09 Nov 2020 | 28.20 | 27.65 | 28.45 | 27.40 | 42337022 | 0.89% |
| 06 Nov 2020 | 27.95 | 28.55 | 28.90 | 27.80 | 36124550 | -1.58% |
| 05 Nov 2020 | 28.40 | 27.50 | 29.15 | 27.35 | 42148409 | 4.41% |
| 04 Nov 2020 | 27.20 | 28.00 | 28.05 | 26.95 | 29425117 | -2.68% |
| 03 Nov 2020 | 27.95 | 27.95 | 28.20 | 27.60 | 15116416 | 0.36% |
| 02 Nov 2020 | 27.85 | 28.25 | 28.30 | 27.50 | 15607090 | -0.54% |
| 30 Oct 2020 | 28.00 | 27.85 | 28.45 | 27.35 | 26887310 | 0.72% |
| 29 Oct 2020 | 27.80 | 28.30 | 28.40 | 27.45 | 20795497 | -2.97% |
| 28 Oct 2020 | 28.65 | 29.55 | 29.55 | 28.50 | 20261850 | -3.37% |
| 27 Oct 2020 | 29.65 | 29.50 | 30.40 | 28.65 | 40576216 | 0.68% |
| 26 Oct 2020 | 29.45 | 29.30 | 30.25 | 29.15 | 29968185 | 1.20% |
| 23 Oct 2020 | 29.10 | 28.95 | 29.40 | 28.85 | 11963326 | 1.04% |
| 22 Oct 2020 | 28.80 | 28.00 | 29.00 | 27.90 | 10844287 | 1.23% |
| 21 Oct 2020 | 28.45 | 28.55 | 29.10 | 28.05 | 12448260 | -0.70% |
| 20 Oct 2020 | 28.65 | 28.50 | 29.25 | 28.20 | 14933914 | 0.00% |
| 19 Oct 2020 | 28.65 | 27.40 | 28.85 | 27.15 | 23093020 | 5.33% |
| 16 Oct 2020 | 27.20 | 27.15 | 27.45 | 26.75 | 15812970 | 0.18% |
| 15 Oct 2020 | 27.15 | 27.90 | 27.90 | 27.00 | 20436826 | -2.86% |
| 14 Oct 2020 | 27.95 | 28.00 | 28.15 | 27.65 | 12702810 | -1.24% |
| 13 Oct 2020 | 28.30 | 28.50 | 28.65 | 28.15 | 9188471 | -1.05% |
| 12 Oct 2020 | 28.60 | 29.40 | 29.40 | 28.45 | 11148459 | -1.72% |
| 09 Oct 2020 | 29.10 | 29.45 | 29.45 | 28.90 | 15014661 | -0.51% |
| 08 Oct 2020 | 29.25 | 28.45 | 29.50 | 28.45 | 20247798 | 2.99% |
| 07 Oct 2020 | 28.40 | 29.35 | 29.40 | 28.25 | 23758052 | -3.24% |
| 06 Oct 2020 | 29.35 | 29.70 | 29.80 | 29.15 | 23682655 | -0.68% |
| 05 Oct 2020 | 29.55 | 29.70 | 30.00 | 29.40 | 17901148 | -0.17% |
| 01 Oct 2020 | 29.60 | 29.70 | 29.90 | 29.20 | 29781189 | 1.20% |
| 30 Sep 2020 | 29.25 | 30.30 | 30.45 | 29.20 | 36272660 | -3.31% |
| 29 Sep 2020 | 30.25 | 32.25 | 32.35 | 30.10 | 57732742 | -4.87% |
| 28 Sep 2020 | 31.80 | 30.85 | 32.25 | 30.50 | 56524700 | 5.47% |
| 25 Sep 2020 | 30.15 | 30.00 | 30.45 | 28.85 | 57970215 | 1.01% |
| 24 Sep 2020 | 29.85 | 30.80 | 30.95 | 29.55 | 40197659 | -5.24% |
| 23 Sep 2020 | 31.50 | 33.10 | 33.30 | 30.90 | 35797428 | -3.37% |
| 22 Sep 2020 | 32.60 | 34.50 | 34.55 | 32.30 | 52745087 | -4.82% |
| 21 Sep 2020 | 34.25 | 34.50 | 35.55 | 34.00 | 39228356 | -1.15% |
| 18 Sep 2020 | 34.65 | 35.50 | 35.75 | 34.50 | 29039359 | -1.42% |
| 17 Sep 2020 | 35.15 | 35.65 | 35.70 | 35.00 | 19962863 | -1.40% |
| 16 Sep 2020 | 35.65 | 36.15 | 36.15 | 35.55 | 21599892 | -0.83% |
| 15 Sep 2020 | 35.95 | 36.65 | 36.65 | 35.70 | 30178732 | -0.83% |
| 14 Sep 2020 | 36.25 | 36.20 | 37.45 | 36.00 | 37783076 | -2.29% |
| 11 Sep 2020 | 37.10 | 37.35 | 37.85 | 37.00 | 18822257 | 0.13% |
| 10 Sep 2020 | 37.05 | 37.00 | 37.30 | 36.35 | 18327539 | 1.51% |
| 09 Sep 2020 | 36.50 | 37.10 | 37.20 | 35.60 | 36065578 | -2.67% |
| 08 Sep 2020 | 37.50 | 38.35 | 38.80 | 37.00 | 21978053 | -2.47% |
| 07 Sep 2020 | 38.45 | 38.95 | 39.15 | 38.15 | 19331484 | -0.65% |
| 04 Sep 2020 | 38.70 | 38.95 | 39.85 | 38.50 | 50941635 | -3.25% |
| 03 Sep 2020 | 40.00 | 39.15 | 40.40 | 38.75 | 44244277 | 2.17% |
| 02 Sep 2020 | 39.15 | 38.90 | 39.40 | 38.05 | 39484515 | 1.56% |
| 01 Sep 2020 | 38.55 | 39.00 | 39.55 | 37.35 | 53806439 | 0.00% |
| 31 Aug 2020 | 38.55 | 42.05 | 42.45 | 38.00 | 108977119 | -7.44% |
| 28 Aug 2020 | 41.65 | 40.25 | 42.10 | 40.10 | 133653715 | 6.25% |
| 27 Aug 2020 | 39.20 | 40.00 | 40.90 | 39.05 | 56215100 | -1.88% |
| 26 Aug 2020 | 39.95 | 40.00 | 40.60 | 39.40 | 35171862 | -0.12% |
| 25 Aug 2020 | 40.00 | 41.00 | 41.15 | 39.60 | 35941042 | -2.20% |
| 24 Aug 2020 | 40.90 | 41.50 | 42.40 | 40.65 | 47777587 | 0.62% |
| 21 Aug 2020 | 40.65 | 39.45 | 41.95 | 39.20 | 179883499 | 5.58% |
| 20 Aug 2020 | 38.50 | 37.55 | 39.70 | 37.20 | 52183676 | 1.32% |
| 19 Aug 2020 | 38.00 | 37.75 | 38.65 | 37.70 | 30237352 | 1.47% |
| 18 Aug 2020 | 37.45 | 37.20 | 37.70 | 37.10 | 15728783 | 1.22% |
| 17 Aug 2020 | 37.00 | 37.90 | 37.90 | 36.70 | 20973046 | -0.94% |
| 14 Aug 2020 | 37.35 | 39.20 | 39.45 | 36.70 | 51952713 | -4.11% |
| 13 Aug 2020 | 38.95 | 36.50 | 39.55 | 36.20 | 128234342 | 8.04% |
| 12 Aug 2020 | 36.05 | 36.20 | 36.65 | 35.90 | 51047076 | 0.84% |
| 11 Aug 2020 | 35.75 | 36.60 | 36.75 | 35.60 | 38275871 | -1.38% |
| 10 Aug 2020 | 36.25 | 36.00 | 37.65 | 35.85 | 60898741 | 2.84% |
| 07 Aug 2020 | 35.25 | 35.40 | 35.55 | 34.75 | 33940333 | -1.26% |
| 06 Aug 2020 | 35.70 | 36.75 | 37.05 | 35.50 | 37613838 | -2.72% |
| 05 Aug 2020 | 36.70 | 36.85 | 37.15 | 36.45 | 19604550 | 0.14% |
| 04 Aug 2020 | 36.65 | 36.45 | 37.45 | 36.00 | 34063624 | 1.24% |
| 03 Aug 2020 | 36.20 | 36.15 | 36.85 | 35.70 | 34938296 | 0.70% |
| 31 Jul 2020 | 35.95 | 36.80 | 36.95 | 35.75 | 37100469 | -2.31% |
| 30 Jul 2020 | 36.80 | 38.80 | 39.00 | 36.45 | 48850710 | -4.29% |
| 29 Jul 2020 | 38.45 | 37.40 | 40.10 | 37.35 | 99007352 | 2.67% |
| 28 Jul 2020 | 37.45 | 36.10 | 37.70 | 35.90 | 37120214 | 3.45% |
| 27 Jul 2020 | 36.20 | 36.90 | 36.90 | 35.80 | 25409726 | -1.90% |
| 24 Jul 2020 | 36.90 | 37.40 | 37.70 | 36.60 | 20981769 | -2.12% |
| 23 Jul 2020 | 37.70 | 37.90 | 38.30 | 37.60 | 14881918 | -0.79% |
| 22 Jul 2020 | 38.00 | 38.30 | 38.95 | 37.50 | 39543713 | 0.00% |
| 21 Jul 2020 | 38.00 | 38.50 | 38.60 | 37.70 | 24122376 | 0.00% |
| 20 Jul 2020 | 38.00 | 38.75 | 39.05 | 37.80 | 27202537 | -0.91% |
| 17 Jul 2020 | 38.35 | 36.90 | 39.15 | 36.80 | 78866660 | 3.93% |
| 16 Jul 2020 | 36.90 | 37.50 | 38.15 | 36.15 | 68667645 | 0.27% |
| 15 Jul 2020 | 36.80 | 39.50 | 39.90 | 36.35 | 68988187 | -5.40% |
| 14 Jul 2020 | 38.90 | 41.95 | 41.95 | 38.50 | 126707194 | -8.69% |
| 13 Jul 2020 | 42.60 | 42.45 | 43.00 | 41.80 | 44813674 | 2.90% |
| 10 Jul 2020 | 41.40 | 42.15 | 42.45 | 41.15 | 34701095 | -1.55% |
| 09 Jul 2020 | 42.05 | 41.80 | 43.10 | 41.25 | 58895482 | 1.94% |
| 08 Jul 2020 | 41.25 | 42.50 | 43.05 | 41.00 | 62359715 | -3.06% |
| 07 Jul 2020 | 42.55 | 43.75 | 44.10 | 42.20 | 111719997 | -2.30% |
| 06 Jul 2020 | 43.55 | 39.05 | 44.40 | 38.80 | 253755560 | 12.68% |
| 03 Jul 2020 | 38.65 | 37.00 | 39.00 | 36.65 | 144296168 | 5.31% |
| 02 Jul 2020 | 36.70 | 37.00 | 37.15 | 36.40 | 38221206 | 1.80% |
| 01 Jul 2020 | 36.05 | 36.30 | 36.70 | 35.40 | 47303972 | 0.98% |
| 30 Jun 2020 | 35.70 | 36.60 | 37.80 | 35.00 | 81189607 | -0.14% |
| 29 Jun 2020 | 35.75 | 36.20 | 36.80 | 35.35 | 46340901 | -3.12% |
| 26 Jun 2020 | 36.90 | 38.70 | 38.70 | 36.50 | 90485855 | -2.51% |
| 25 Jun 2020 | 37.85 | 36.30 | 38.50 | 35.55 | 144570254 | 4.13% |
| 24 Jun 2020 | 36.35 | 36.00 | 39.80 | 35.60 | 215418630 | 4.15% |
| 23 Jun 2020 | 34.90 | 34.10 | 35.40 | 33.70 | 91399070 | 3.71% |
| 22 Jun 2020 | 33.65 | 32.95 | 34.90 | 32.25 | 91767486 | 3.70% |
| 19 Jun 2020 | 32.45 | 32.65 | 33.00 | 31.75 | 101037121 | 2.20% |
| 18 Jun 2020 | 31.75 | 28.65 | 32.15 | 28.50 | 250949789 | 15.66% |
| 17 Jun 2020 | 27.45 | 28.30 | 28.65 | 27.35 | 69101466 | -3.17% |
| 16 Jun 2020 | 28.35 | 29.90 | 30.00 | 27.60 | 62618726 | -2.58% |
| 15 Jun 2020 | 29.10 | 29.25 | 30.60 | 28.50 | 103035431 | -7.32% |
| 12 Jun 2020 | 31.40 | 28.40 | 31.80 | 28.25 | 73184782 | 4.67% |
| 11 Jun 2020 | 30.00 | 30.80 | 32.30 | 29.75 | 79480320 | -4.15% |
| 10 Jun 2020 | 31.30 | 31.50 | 32.40 | 30.55 | 136065989 | 2.12% |
| 09 Jun 2020 | 30.65 | 28.25 | 31.45 | 27.80 | 158365008 | 9.66% |
| 08 Jun 2020 | 27.95 | 28.55 | 28.75 | 27.55 | 51859963 | 0.72% |
| 05 Jun 2020 | 27.75 | 27.00 | 27.95 | 26.90 | 50341575 | 3.54% |
| 04 Jun 2020 | 26.80 | 27.90 | 28.05 | 26.40 | 48000888 | -3.25% |
| 03 Jun 2020 | 27.70 | 28.20 | 28.75 | 27.40 | 48884155 | -1.07% |
| 02 Jun 2020 | 28.00 | 28.20 | 28.55 | 27.45 | 40757502 | 0.00% |
| 01 Jun 2020 | 28.00 | 28.40 | 29.00 | 27.70 | 55554728 | 0.00% |
| 29 May 2020 | 28.00 | 26.80 | 28.45 | 26.15 | 105111176 | 4.28% |
| 28 May 2020 | 26.85 | 25.40 | 27.25 | 25.15 | 99120469 | 6.55% |
| 27 May 2020 | 25.20 | 25.25 | 25.35 | 24.75 | 38448153 | 1.41% |
| 26 May 2020 | 24.85 | 25.00 | 25.45 | 24.35 | 41219769 | 1.22% |
| 22 May 2020 | 24.55 | 25.40 | 25.55 | 24.15 | 43983080 | -3.91% |
| 21 May 2020 | 25.55 | 26.00 | 26.25 | 25.30 | 42189518 | -1.54% |
| 20 May 2020 | 25.95 | 25.10 | 26.60 | 25.00 | 59559198 | 2.17% |
| 19 May 2020 | 25.40 | 26.40 | 26.55 | 25.30 | 50209529 | -2.50% |
| 18 May 2020 | 26.05 | 27.70 | 28.45 | 25.85 | 90741401 | -4.58% |
| 15 May 2020 | 27.30 | 27.50 | 28.25 | 27.00 | 88425003 | -0.55% |
| 14 May 2020 | 27.45 | 26.90 | 29.25 | 25.00 | 247691248 | 3.20% |
| 13 May 2020 | 26.60 | 23.10 | 27.15 | 22.15 | 309686625 | 23.72% |
| 12 May 2020 | 21.50 | 22.40 | 22.40 | 21.40 | 42068839 | -4.66% |
| 11 May 2020 | 22.55 | 22.55 | 23.00 | 22.10 | 28661145 | 1.58% |
| 08 May 2020 | 22.20 | 23.35 | 23.50 | 21.80 | 43617439 | -3.69% |
| 07 May 2020 | 23.05 | 22.90 | 23.30 | 22.75 | 52088140 | 0.22% |
| 06 May 2020 | 23.00 | 23.05 | 23.40 | 22.75 | 48712402 | 0.44% |
| 05 May 2020 | 22.90 | 24.65 | 24.65 | 22.60 | 93124787 | -2.55% |
| 04 May 2020 | 23.50 | 21.70 | 24.85 | 20.90 | 145551747 | 4.68% |
| 30 Apr 2020 | 22.45 | 21.30 | 22.90 | 21.15 | 56261295 | 7.16% |
| 29 Apr 2020 | 20.95 | 21.00 | 21.35 | 20.85 | 19732808 | 0.00% |
| 28 Apr 2020 | 20.95 | 20.75 | 21.15 | 20.65 | 15589273 | 1.45% |
| 27 Apr 2020 | 20.65 | 20.95 | 20.95 | 20.40 | 16354184 | 0.00% |
| 24 Apr 2020 | 20.65 | 21.10 | 21.40 | 20.60 | 20109613 | -3.50% |
| 23 Apr 2020 | 21.40 | 21.60 | 21.85 | 21.20 | 19336945 | 0.23% |
| 22 Apr 2020 | 21.35 | 21.60 | 21.85 | 20.90 | 24357522 | -1.61% |
| 21 Apr 2020 | 21.70 | 22.25 | 22.25 | 21.55 | 23711520 | -3.77% |
| 20 Apr 2020 | 22.55 | 22.00 | 23.15 | 21.60 | 53220501 | 3.20% |
| 17 Apr 2020 | 21.85 | 22.60 | 22.60 | 21.50 | 29750187 | 0.69% |
| 16 Apr 2020 | 21.70 | 21.45 | 21.90 | 21.15 | 27540878 | 1.17% |
| 15 Apr 2020 | 21.45 | 22.35 | 23.15 | 21.30 | 40178521 | -2.50% |
| 13 Apr 2020 | 22.00 | 23.15 | 23.35 | 21.85 | 36362523 | -1.57% |
| 09 Apr 2020 | 22.35 | 21.65 | 22.65 | 21.40 | 28488302 | 5.18% |
| 08 Apr 2020 | 21.25 | 21.20 | 22.65 | 20.95 | 28424499 | -0.23% |
| 07 Apr 2020 | 21.30 | 21.05 | 21.45 | 20.85 | 18390253 | 3.15% |
| 03 Apr 2020 | 20.65 | 21.15 | 21.20 | 20.40 | 14724854 | -0.24% |
| 01 Apr 2020 | 20.70 | 20.65 | 21.20 | 20.40 | 15999994 | -0.48% |
| 31 Mar 2020 | 20.80 | 20.70 | 21.15 | 20.20 | 20144665 | 2.97% |
| 30 Mar 2020 | 20.20 | 20.25 | 20.60 | 19.65 | 13042664 | -0.74% |
| 27 Mar 2020 | 20.35 | 21.40 | 21.90 | 20.15 | 22366596 | -1.21% |
| 26 Mar 2020 | 20.60 | 20.05 | 21.10 | 19.45 | 18656994 | 3.78% |
| 25 Mar 2020 | 19.85 | 20.00 | 20.20 | 19.15 | 14159337 | -0.75% |
| 24 Mar 2020 | 20.00 | 21.00 | 21.25 | 19.50 | 20665598 | -0.74% |
| 23 Mar 2020 | 20.15 | 21.50 | 21.75 | 20.05 | 15468456 | -14.07% |
| 20 Mar 2020 | 23.45 | 22.95 | 23.95 | 22.05 | 41569863 | 4.22% |
| 19 Mar 2020 | 22.50 | 22.45 | 23.60 | 21.80 | 27938212 | -3.64% |
| 18 Mar 2020 | 23.35 | 23.55 | 24.40 | 22.40 | 27069851 | 0.65% |
| 17 Mar 2020 | 23.20 | 24.05 | 25.35 | 23.00 | 23765875 | -2.11% |
| 16 Mar 2020 | 23.70 | 24.35 | 25.75 | 23.30 | 26302824 | -8.67% |
| 13 Mar 2020 | 25.95 | 22.20 | 26.40 | 18.40 | 39258484 | 7.45% |
| 12 Mar 2020 | 24.15 | 26.00 | 26.60 | 24.00 | 35583365 | -12.34% |
| 11 Mar 2020 | 27.55 | 27.45 | 28.70 | 27.20 | 30448290 | 1.29% |
| 09 Mar 2020 | 27.20 | 28.80 | 28.85 | 27.05 | 21890476 | -7.95% |
| 06 Mar 2020 | 29.55 | 29.70 | 29.70 | 28.95 | 16052493 | -3.75% |
| 05 Mar 2020 | 30.70 | 30.90 | 31.40 | 29.95 | 20609801 | 0.16% |
| 04 Mar 2020 | 30.65 | 31.10 | 31.20 | 29.85 | 18105957 | -1.13% |
| 03 Mar 2020 | 31.00 | 30.00 | 31.35 | 29.85 | 20595361 | 4.91% |
| 02 Mar 2020 | 29.55 | 31.10 | 31.70 | 29.05 | 23026620 | -3.43% |
| 28 Feb 2020 | 30.60 | 31.70 | 31.70 | 30.30 | 21837210 | -6.13% |
| 27 Feb 2020 | 32.60 | 33.25 | 33.35 | 32.05 | 18665991 | -1.95% |
| 26 Feb 2020 | 33.25 | 33.60 | 33.95 | 33.10 | 13462112 | -1.92% |
| 25 Feb 2020 | 33.90 | 33.75 | 34.50 | 33.65 | 13587843 | 0.00% |
| 24 Feb 2020 | 33.90 | 34.30 | 34.75 | 33.70 | 13344620 | -3.42% |
| 20 Feb 2020 | 35.10 | 35.40 | 35.90 | 34.90 | 15578115 | -0.85% |
| 19 Feb 2020 | 35.40 | 34.70 | 35.60 | 34.20 | 18802594 | 2.02% |
| 18 Feb 2020 | 34.70 | 34.30 | 34.90 | 33.40 | 34528421 | -0.43% |
| 17 Feb 2020 | 34.85 | 36.20 | 36.40 | 34.75 | 21604096 | -3.73% |
| 14 Feb 2020 | 36.20 | 37.20 | 37.40 | 36.00 | 20464164 | -2.29% |
| 13 Feb 2020 | 37.05 | 36.85 | 37.35 | 36.25 | 20159277 | 1.93% |
| 12 Feb 2020 | 36.35 | 37.80 | 38.20 | 35.80 | 51223154 | -5.71% |
| 11 Feb 2020 | 38.55 | 38.60 | 39.10 | 38.25 | 20338186 | 0.78% |
| 10 Feb 2020 | 38.25 | 39.75 | 39.80 | 37.90 | 21400298 | -3.89% |
| 07 Feb 2020 | 39.80 | 39.75 | 40.30 | 39.20 | 16682125 | 0.63% |
| 06 Feb 2020 | 39.55 | 39.95 | 40.20 | 39.45 | 16156110 | -0.13% |
| 05 Feb 2020 | 39.60 | 40.00 | 40.50 | 39.25 | 23954561 | -0.88% |
| 04 Feb 2020 | 39.95 | 39.80 | 40.20 | 39.35 | 13225776 | 1.27% |
| 03 Feb 2020 | 39.45 | 39.90 | 40.55 | 38.80 | 20417630 | -1.50% |
| 01 Feb 2020 | 40.05 | 42.70 | 43.55 | 39.20 | 17232262 | -6.32% |
| 31 Jan 2020 | 42.75 | 44.45 | 44.60 | 42.05 | 14087306 | -2.95% |
| 30 Jan 2020 | 44.05 | 44.65 | 44.65 | 43.20 | 14992301 | -1.12% |
| 29 Jan 2020 | 44.55 | 43.70 | 45.10 | 43.60 | 15586751 | 2.89% |
| 28 Jan 2020 | 43.30 | 43.95 | 44.45 | 43.05 | 11310748 | -1.48% |
| 27 Jan 2020 | 43.95 | 44.70 | 44.95 | 43.80 | 13164355 | -2.33% |
| 24 Jan 2020 | 45.00 | 43.50 | 45.20 | 43.40 | 27348156 | 3.57% |
| 23 Jan 2020 | 43.45 | 43.45 | 44.00 | 43.30 | 14871754 | 0.00% |
| 22 Jan 2020 | 43.45 | 43.65 | 43.80 | 43.05 | 16583634 | 0.12% |
| 21 Jan 2020 | 43.40 | 45.00 | 45.45 | 43.20 | 24323645 | -3.45% |
| 20 Jan 2020 | 44.95 | 46.30 | 46.55 | 44.70 | 12234865 | -2.71% |
| 17 Jan 2020 | 46.20 | 46.60 | 47.10 | 46.05 | 8424298 | -0.75% |
| 16 Jan 2020 | 46.55 | 47.45 | 47.75 | 46.40 | 14205313 | -0.64% |
| 15 Jan 2020 | 46.85 | 45.85 | 47.00 | 45.45 | 10739845 | 1.96% |
| 14 Jan 2020 | 45.95 | 46.40 | 46.65 | 45.40 | 11899391 | -0.22% |
| 13 Jan 2020 | 46.05 | 45.00 | 46.55 | 44.75 | 17317084 | 2.91% |
| 10 Jan 2020 | 44.75 | 45.10 | 45.50 | 44.40 | 10521165 | -0.33% |
| 09 Jan 2020 | 44.90 | 44.00 | 45.10 | 43.60 | 16119627 | 3.94% |
| 08 Jan 2020 | 43.20 | 42.50 | 43.35 | 42.50 | 11199141 | -0.46% |
| 07 Jan 2020 | 43.40 | 43.10 | 44.00 | 42.70 | 13321218 | 1.76% |
| 06 Jan 2020 | 42.65 | 44.25 | 44.40 | 42.40 | 12626606 | -4.37% |
| 03 Jan 2020 | 44.60 | 45.40 | 45.65 | 44.30 | 10859861 | -1.76% |
| 02 Jan 2020 | 45.40 | 43.75 | 45.85 | 43.50 | 24677041 | 4.37% |
| 01 Jan 2020 | 43.50 | 43.50 | 44.10 | 43.25 | 12283581 | 0.12% |
| 31 Dec 2019 | 43.45 | 42.80 | 43.80 | 42.60 | 15897198 | 1.40% |
| 30 Dec 2019 | 42.85 | 43.30 | 43.45 | 42.60 | 9545249 | -0.70% |
| 27 Dec 2019 | 43.15 | 42.70 | 43.30 | 42.60 | 13499408 | 1.53% |
| 26 Dec 2019 | 42.50 | 43.70 | 43.70 | 42.40 | 16725071 | -2.30% |
| 24 Dec 2019 | 43.50 | 44.10 | 44.35 | 43.40 | 18985823 | -1.36% |
| 23 Dec 2019 | 44.10 | 44.50 | 45.45 | 43.90 | 19016580 | -1.67% |
| 20 Dec 2019 | 44.85 | 43.40 | 45.40 | 43.15 | 31041944 | 0.90% |
| 19 Dec 2019 | 44.45 | 45.10 | 45.20 | 44.35 | 13292627 | -1.77% |
| 18 Dec 2019 | 45.25 | 46.05 | 46.40 | 44.90 | 14598223 | -1.42% |
| 17 Dec 2019 | 45.90 | 45.80 | 46.40 | 45.60 | 8676075 | 0.66% |
| 16 Dec 2019 | 45.60 | 46.70 | 46.80 | 45.40 | 8597276 | -2.25% |
| 13 Dec 2019 | 46.65 | 45.30 | 46.80 | 45.30 | 12783019 | 3.21% |
| 12 Dec 2019 | 45.20 | 44.45 | 45.85 | 44.05 | 17340004 | 2.26% |
| 11 Dec 2019 | 44.20 | 44.70 | 45.20 | 43.50 | 15123234 | -1.12% |
| 10 Dec 2019 | 44.70 | 45.95 | 46.35 | 44.40 | 12286578 | -2.83% |
| 09 Dec 2019 | 46.00 | 46.75 | 47.35 | 45.85 | 14269784 | -1.18% |
| 06 Dec 2019 | 46.55 | 48.90 | 49.10 | 46.00 | 19910201 | -4.51% |
| 05 Dec 2019 | 48.75 | 49.90 | 50.20 | 48.50 | 10546191 | -2.40% |
| 04 Dec 2019 | 49.95 | 49.60 | 50.50 | 48.80 | 18410247 | -0.10% |
| 03 Dec 2019 | 50.00 | 52.00 | 52.10 | 49.75 | 15865275 | -2.34% |
| 02 Dec 2019 | 51.20 | 53.30 | 53.80 | 51.05 | 18767083 | -3.94% |
| 29 Nov 2019 | 53.30 | 54.20 | 54.95 | 53.05 | 9658261 | -1.75% |
| 28 Nov 2019 | 54.25 | 53.60 | 54.70 | 53.30 | 12670853 | 1.78% |
| 27 Nov 2019 | 53.30 | 53.90 | 54.25 | 52.90 | 9148707 | -0.37% |
| 26 Nov 2019 | 53.50 | 56.05 | 56.60 | 53.20 | 16426434 | -4.72% |
| 25 Nov 2019 | 56.15 | 56.10 | 56.85 | 55.60 | 9491162 | 0.09% |
