Birlasoft Ltd
NSE :BSOFT BSE :532400 Sector : IT - SoftwareBuy, Sell or Hold BSOFT ?
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
BSOFT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 549.90 | 564.80 | 565.45 | 547.00 | 1004196 | -2.59% |
| 12 Nov 2024 | 564.55 | 572.90 | 576.90 | 562.40 | 1307650 | -0.90% |
| 11 Nov 2024 | 569.65 | 565.60 | 574.75 | 560.15 | 876886 | 0.41% |
| 08 Nov 2024 | 567.30 | 573.00 | 583.90 | 565.70 | 1455717 | -0.99% |
| 07 Nov 2024 | 573.00 | 584.00 | 585.00 | 571.40 | 1324155 | -1.66% |
| 06 Nov 2024 | 582.70 | 559.05 | 584.50 | 559.00 | 2941305 | 4.53% |
| 05 Nov 2024 | 557.45 | 548.05 | 558.75 | 548.05 | 1110307 | 1.39% |
| 04 Nov 2024 | 549.80 | 556.95 | 556.95 | 536.30 | 2376849 | -1.29% |
| 01 Nov 2024 | 557.00 | 554.00 | 557.80 | 553.10 | 354672 | 1.25% |
| 31 Oct 2024 | 550.10 | 572.00 | 572.95 | 547.45 | 5427675 | -4.36% |
| 30 Oct 2024 | 575.15 | 581.00 | 589.40 | 574.00 | 1074457 | -1.39% |
| 29 Oct 2024 | 583.25 | 575.00 | 585.00 | 562.85 | 1710047 | 1.46% |
| 28 Oct 2024 | 574.85 | 571.20 | 578.35 | 566.00 | 1080447 | 0.65% |
| 25 Oct 2024 | 571.15 | 569.00 | 579.00 | 561.30 | 3811297 | 0.37% |
| 24 Oct 2024 | 569.05 | 580.00 | 588.90 | 556.05 | 6743105 | -5.32% |
| 23 Oct 2024 | 601.00 | 578.45 | 602.65 | 570.00 | 3726692 | 4.22% |
| 22 Oct 2024 | 576.65 | 599.00 | 599.45 | 572.00 | 2254289 | -3.47% |
| 21 Oct 2024 | 597.35 | 595.50 | 604.30 | 587.00 | 2197519 | 0.42% |
| 18 Oct 2024 | 594.85 | 593.10 | 597.60 | 576.00 | 2764403 | 0.23% |
| 17 Oct 2024 | 593.50 | 600.95 | 608.60 | 590.50 | 2951371 | -1.00% |
| 16 Oct 2024 | 599.50 | 589.50 | 600.90 | 583.20 | 2527555 | 1.06% |
| 15 Oct 2024 | 593.20 | 600.00 | 606.00 | 589.45 | 1878428 | -0.38% |
| 14 Oct 2024 | 595.45 | 604.00 | 604.95 | 580.55 | 3697300 | -0.60% |
| 11 Oct 2024 | 599.05 | 582.10 | 600.65 | 582.10 | 2174691 | 2.46% |
| 10 Oct 2024 | 584.65 | 598.00 | 600.00 | 583.20 | 1766931 | -1.12% |
| 09 Oct 2024 | 591.25 | 576.50 | 595.50 | 573.05 | 2121113 | 3.69% |
| 08 Oct 2024 | 570.20 | 566.95 | 575.00 | 561.85 | 2043061 | 0.57% |
| 07 Oct 2024 | 566.95 | 588.05 | 590.25 | 563.05 | 2599783 | -2.44% |
| 04 Oct 2024 | 581.15 | 590.00 | 596.00 | 580.00 | 2521388 | -1.50% |
| 03 Oct 2024 | 590.00 | 585.00 | 597.55 | 582.55 | 2252315 | -0.87% |
| 01 Oct 2024 | 595.20 | 605.00 | 608.75 | 591.15 | 3507352 | -1.11% |
| 30 Sep 2024 | 601.90 | 604.00 | 607.25 | 600.00 | 4211108 | -0.36% |
| 27 Sep 2024 | 604.05 | 627.95 | 635.55 | 602.20 | 6483640 | -1.93% |
| 26 Sep 2024 | 615.95 | 622.00 | 626.60 | 611.05 | 2049371 | -0.61% |
| 25 Sep 2024 | 619.70 | 627.55 | 632.70 | 617.45 | 2686231 | -1.93% |
| 24 Sep 2024 | 631.90 | 629.80 | 637.20 | 625.00 | 1909097 | 0.24% |
| 23 Sep 2024 | 630.40 | 638.00 | 638.00 | 622.10 | 3463746 | -0.15% |
| 20 Sep 2024 | 631.35 | 632.00 | 638.00 | 620.50 | 4071481 | 0.97% |
| 19 Sep 2024 | 625.30 | 641.00 | 653.85 | 605.00 | 5440552 | -0.87% |
| 18 Sep 2024 | 630.80 | 647.60 | 647.60 | 627.50 | 3267684 | -2.72% |
| 17 Sep 2024 | 648.45 | 634.20 | 650.50 | 624.00 | 4345241 | 2.25% |
| 16 Sep 2024 | 634.20 | 661.60 | 665.60 | 632.20 | 4135800 | -4.05% |
| 13 Sep 2024 | 661.00 | 643.00 | 665.40 | 639.95 | 3142393 | 3.23% |
| 12 Sep 2024 | 640.30 | 635.15 | 643.40 | 632.25 | 2104860 | 1.81% |
| 11 Sep 2024 | 628.90 | 643.40 | 644.60 | 626.05 | 3071336 | -1.90% |
| 10 Sep 2024 | 641.05 | 628.25 | 648.20 | 628.20 | 3948557 | 2.55% |
| 09 Sep 2024 | 625.10 | 647.00 | 651.25 | 620.40 | 3875271 | -4.36% |
| 06 Sep 2024 | 653.60 | 659.80 | 676.20 | 651.75 | 3206649 | -0.91% |
| 05 Sep 2024 | 659.60 | 665.00 | 666.45 | 655.50 | 1887159 | -0.11% |
| 04 Sep 2024 | 660.30 | 653.05 | 666.65 | 637.80 | 4453478 | -1.34% |
| 03 Sep 2024 | 669.30 | 665.00 | 678.95 | 662.50 | 2230806 | 0.56% |
| 02 Sep 2024 | 665.60 | 671.00 | 672.50 | 661.00 | 2807690 | -0.74% |
| 30 Aug 2024 | 670.55 | 681.45 | 689.15 | 669.05 | 4864275 | -1.24% |
| 29 Aug 2024 | 679.00 | 659.50 | 686.45 | 657.00 | 12523455 | 2.67% |
| 28 Aug 2024 | 661.35 | 647.40 | 668.70 | 635.60 | 8388597 | 2.32% |
| 27 Aug 2024 | 646.35 | 628.00 | 647.50 | 621.00 | 5608221 | 2.76% |
| 26 Aug 2024 | 629.00 | 610.45 | 635.85 | 609.05 | 7945766 | 4.62% |
| 23 Aug 2024 | 601.25 | 601.65 | 607.50 | 591.20 | 3030039 | -0.07% |
| 22 Aug 2024 | 601.65 | 612.00 | 616.45 | 600.25 | 2770531 | -1.22% |
| 21 Aug 2024 | 609.10 | 613.25 | 613.80 | 605.00 | 2237857 | -0.73% |
| 20 Aug 2024 | 613.60 | 624.90 | 626.70 | 609.75 | 4544686 | -1.61% |
| 19 Aug 2024 | 623.65 | 607.45 | 637.80 | 606.00 | 11423410 | 3.83% |
| 16 Aug 2024 | 600.65 | 576.05 | 606.75 | 572.20 | 9597224 | 6.12% |
| 14 Aug 2024 | 566.00 | 568.00 | 569.50 | 553.00 | 3477564 | 0.06% |
| 13 Aug 2024 | 565.65 | 588.95 | 589.90 | 561.25 | 2978182 | -3.69% |
| 12 Aug 2024 | 587.30 | 577.50 | 593.00 | 570.00 | 2259250 | 1.66% |
| 09 Aug 2024 | 577.70 | 579.80 | 586.65 | 572.10 | 2857882 | 1.09% |
| 08 Aug 2024 | 571.45 | 577.80 | 580.45 | 565.95 | 3625933 | -0.76% |
| 07 Aug 2024 | 575.85 | 588.00 | 593.10 | 574.20 | 3393226 | -0.06% |
| 06 Aug 2024 | 576.20 | 593.00 | 606.30 | 574.15 | 6149954 | -0.45% |
| 05 Aug 2024 | 578.80 | 590.05 | 594.80 | 550.85 | 8738210 | -4.39% |
| 02 Aug 2024 | 605.35 | 630.40 | 637.35 | 600.90 | 8573646 | -5.86% |
| 01 Aug 2024 | 643.00 | 675.50 | 675.50 | 639.50 | 8274918 | -4.83% |
| 31 Jul 2024 | 675.65 | 709.60 | 715.55 | 673.75 | 8877305 | -4.78% |
| 30 Jul 2024 | 709.55 | 719.20 | 722.85 | 706.90 | 1466105 | -1.34% |
| 29 Jul 2024 | 719.20 | 733.75 | 733.75 | 715.00 | 1460903 | -1.19% |
| 26 Jul 2024 | 727.85 | 707.50 | 730.35 | 707.50 | 2876480 | 3.03% |
| 25 Jul 2024 | 706.45 | 710.00 | 718.95 | 704.05 | 1744820 | -1.61% |
| 24 Jul 2024 | 718.00 | 722.65 | 728.75 | 709.25 | 2251051 | -0.78% |
| 23 Jul 2024 | 723.65 | 709.45 | 729.00 | 681.50 | 3066461 | 2.81% |
| 22 Jul 2024 | 703.85 | 711.10 | 723.80 | 700.40 | 2895803 | -2.77% |
| 19 Jul 2024 | 723.90 | 759.00 | 760.45 | 720.40 | 4779608 | -3.41% |
| 18 Jul 2024 | 749.45 | 727.00 | 753.65 | 723.50 | 8205992 | 3.08% |
| 16 Jul 2024 | 727.05 | 737.00 | 739.70 | 725.55 | 2387542 | -0.94% |
| 15 Jul 2024 | 733.95 | 747.00 | 748.65 | 730.25 | 5221826 | 0.22% |
| 12 Jul 2024 | 732.35 | 707.00 | 734.80 | 702.20 | 10233997 | 5.22% |
| 11 Jul 2024 | 696.00 | 695.00 | 704.00 | 690.25 | 1060920 | 0.57% |
| 10 Jul 2024 | 692.05 | 704.00 | 706.60 | 683.05 | 2617578 | -1.63% |
| 09 Jul 2024 | 703.50 | 710.25 | 713.50 | 700.50 | 1440384 | -0.60% |
| 08 Jul 2024 | 707.75 | 722.50 | 724.00 | 702.00 | 2427072 | -0.97% |
| 05 Jul 2024 | 714.70 | 719.90 | 721.95 | 710.45 | 1218415 | -0.38% |
| 04 Jul 2024 | 717.40 | 711.95 | 725.55 | 711.95 | 2151459 | 0.86% |
| 03 Jul 2024 | 711.30 | 712.00 | 716.45 | 707.20 | 1198405 | 0.35% |
| 02 Jul 2024 | 708.85 | 722.75 | 725.35 | 706.20 | 4129173 | -1.22% |
| 01 Jul 2024 | 717.60 | 692.00 | 723.90 | 691.10 | 6757562 | 3.95% |
| 28 Jun 2024 | 690.30 | 687.00 | 699.00 | 685.05 | 2697396 | 0.49% |
| 27 Jun 2024 | 686.90 | 686.95 | 695.00 | 674.25 | 3494940 | 0.18% |
| 26 Jun 2024 | 685.65 | 700.00 | 708.80 | 682.75 | 3728794 | -1.45% |
| 25 Jun 2024 | 695.75 | 687.00 | 698.85 | 681.05 | 2511410 | 1.53% |
| 24 Jun 2024 | 685.25 | 681.35 | 697.00 | 675.50 | 2583488 | 0.57% |
| 21 Jun 2024 | 681.35 | 696.00 | 701.45 | 678.00 | 5821354 | -0.96% |
| 20 Jun 2024 | 687.95 | 694.40 | 699.00 | 684.05 | 3307590 | -0.42% |
| 19 Jun 2024 | 690.85 | 690.00 | 695.25 | 678.15 | 4390773 | 1.03% |
| 18 Jun 2024 | 683.80 | 680.00 | 687.35 | 666.20 | 3428629 | 0.86% |
| 14 Jun 2024 | 677.95 | 684.95 | 685.00 | 669.60 | 2187215 | -0.78% |
| 13 Jun 2024 | 683.25 | 680.00 | 699.75 | 676.05 | 6601573 | 1.64% |
| 12 Jun 2024 | 672.25 | 675.10 | 687.60 | 670.05 | 1765178 | -0.10% |
| 11 Jun 2024 | 672.90 | 681.10 | 683.00 | 671.20 | 1862250 | -1.04% |
| 10 Jun 2024 | 680.00 | 688.00 | 688.65 | 663.35 | 3199599 | 0.27% |
| 07 Jun 2024 | 678.15 | 652.70 | 686.45 | 650.05 | 7518741 | 4.86% |
| 06 Jun 2024 | 646.75 | 644.00 | 652.45 | 638.10 | 2833576 | 2.45% |
| 05 Jun 2024 | 631.30 | 599.05 | 635.60 | 591.15 | 2461133 | 5.46% |
| 04 Jun 2024 | 598.60 | 610.00 | 613.00 | 565.30 | 2586686 | -2.41% |
| 03 Jun 2024 | 613.40 | 615.45 | 618.60 | 605.70 | 1290779 | 1.45% |
| 31 May 2024 | 604.65 | 611.00 | 618.50 | 602.30 | 2965080 | -0.97% |
| 30 May 2024 | 610.60 | 620.00 | 620.00 | 607.90 | 1925845 | -1.59% |
| 29 May 2024 | 620.45 | 620.70 | 622.20 | 613.00 | 965735 | 0.00% |
| 28 May 2024 | 620.45 | 640.00 | 641.70 | 617.05 | 2636250 | -2.31% |
| 27 May 2024 | 635.15 | 623.45 | 639.95 | 622.20 | 2998587 | 2.74% |
| 24 May 2024 | 618.20 | 618.00 | 628.00 | 615.05 | 1894903 | 0.31% |
| 23 May 2024 | 616.30 | 603.50 | 622.15 | 601.30 | 3330014 | 2.49% |
| 22 May 2024 | 601.30 | 598.40 | 606.50 | 595.50 | 3375934 | 1.06% |
| 21 May 2024 | 595.00 | 614.15 | 614.95 | 593.85 | 2825047 | -3.12% |
| 18 May 2024 | 614.15 | 612.95 | 617.00 | 610.00 | 170704 | 0.56% |
| 17 May 2024 | 610.70 | 618.00 | 619.00 | 609.00 | 1093483 | -0.78% |
| 16 May 2024 | 615.50 | 619.00 | 623.80 | 606.05 | 2290759 | 0.50% |
| 15 May 2024 | 612.45 | 609.90 | 614.95 | 599.05 | 3596174 | 0.42% |
| 14 May 2024 | 609.90 | 590.00 | 612.70 | 584.20 | 2777125 | 4.10% |
| 13 May 2024 | 585.90 | 584.00 | 589.90 | 564.60 | 2056129 | 0.48% |
| 10 May 2024 | 583.10 | 605.40 | 607.00 | 577.10 | 4241605 | -3.51% |
| 09 May 2024 | 604.30 | 616.15 | 619.90 | 602.15 | 2581050 | -1.92% |
| 08 May 2024 | 616.10 | 613.10 | 622.35 | 602.00 | 1995219 | 0.49% |
| 07 May 2024 | 613.10 | 620.00 | 623.00 | 598.00 | 2639870 | -0.92% |
| 06 May 2024 | 618.80 | 640.00 | 640.95 | 616.00 | 2577481 | -2.43% |
| 03 May 2024 | 634.20 | 648.45 | 648.45 | 627.25 | 3388284 | -1.40% |
| 02 May 2024 | 643.20 | 653.80 | 653.80 | 636.75 | 4330078 | -1.06% |
| 30 Apr 2024 | 650.10 | 692.00 | 693.75 | 649.00 | 7209957 | -3.65% |
| 29 Apr 2024 | 674.70 | 677.00 | 684.50 | 664.40 | 2699673 | 0.08% |
| 26 Apr 2024 | 674.15 | 660.00 | 693.75 | 659.00 | 3825557 | 2.15% |
| 25 Apr 2024 | 659.95 | 659.45 | 665.95 | 653.30 | 1887949 | 0.23% |
| 24 Apr 2024 | 658.45 | 658.45 | 669.00 | 656.20 | 1920772 | 0.76% |
| 23 Apr 2024 | 653.50 | 667.00 | 668.95 | 651.10 | 1632136 | -0.94% |
| 22 Apr 2024 | 659.70 | 686.65 | 690.45 | 658.20 | 2233611 | -3.23% |
| 19 Apr 2024 | 681.70 | 690.10 | 694.15 | 672.15 | 2701126 | -2.39% |
| 18 Apr 2024 | 698.40 | 711.00 | 720.50 | 695.00 | 1730243 | -1.37% |
| 16 Apr 2024 | 708.10 | 701.05 | 712.90 | 695.25 | 1450885 | 0.12% |
| 15 Apr 2024 | 707.25 | 725.00 | 729.50 | 706.10 | 1211186 | -3.42% |
| 12 Apr 2024 | 732.30 | 737.05 | 750.80 | 730.85 | 1412111 | -0.88% |
| 10 Apr 2024 | 738.80 | 731.00 | 744.65 | 730.00 | 1077352 | 1.39% |
| 09 Apr 2024 | 728.70 | 732.00 | 747.80 | 726.10 | 1678670 | -0.45% |
| 08 Apr 2024 | 732.00 | 756.00 | 756.00 | 725.80 | 1920143 | -2.29% |
| 05 Apr 2024 | 749.15 | 779.00 | 779.00 | 745.00 | 2129193 | -3.87% |
| 04 Apr 2024 | 779.30 | 789.90 | 789.90 | 769.05 | 1174035 | 0.29% |
| 03 Apr 2024 | 777.05 | 767.75 | 784.00 | 758.15 | 1717444 | 1.21% |
| 02 Apr 2024 | 767.75 | 759.00 | 774.55 | 756.00 | 979511 | 0.79% |
| 01 Apr 2024 | 761.75 | 748.00 | 764.80 | 746.30 | 793292 | 2.66% |
| 28 Mar 2024 | 742.00 | 765.00 | 769.00 | 739.80 | 1502553 | -2.43% |
| 27 Mar 2024 | 760.45 | 748.85 | 767.85 | 746.00 | 1555331 | 2.09% |
| 26 Mar 2024 | 744.90 | 730.90 | 748.70 | 730.00 | 1020997 | 1.92% |
| 22 Mar 2024 | 730.90 | 725.05 | 738.95 | 713.10 | 2154342 | -1.09% |
| 21 Mar 2024 | 738.95 | 725.45 | 740.40 | 723.00 | 985126 | 2.93% |
| 20 Mar 2024 | 717.90 | 722.00 | 734.00 | 712.45 | 978451 | -0.42% |
| 19 Mar 2024 | 720.95 | 724.85 | 732.40 | 713.60 | 991546 | -0.85% |
| 18 Mar 2024 | 727.15 | 751.00 | 754.60 | 725.00 | 1237226 | -3.78% |
| 15 Mar 2024 | 755.70 | 759.00 | 760.50 | 735.05 | 1372116 | -1.05% |
| 14 Mar 2024 | 763.70 | 719.10 | 766.15 | 715.00 | 1904372 | 5.59% |
| 13 Mar 2024 | 723.30 | 765.40 | 785.45 | 717.50 | 3411153 | -4.88% |
| 12 Mar 2024 | 760.40 | 775.00 | 791.00 | 756.15 | 1812995 | -1.83% |
| 11 Mar 2024 | 774.60 | 765.00 | 782.70 | 756.75 | 1317040 | 0.26% |
| 07 Mar 2024 | 772.60 | 773.50 | 778.55 | 765.35 | 1366724 | 0.46% |
| 06 Mar 2024 | 769.10 | 757.00 | 772.00 | 738.70 | 1687647 | 1.34% |
| 05 Mar 2024 | 758.95 | 780.95 | 780.95 | 753.55 | 1729577 | -3.15% |
| 04 Mar 2024 | 783.65 | 788.80 | 794.00 | 782.25 | 952162 | -0.46% |
| 02 Mar 2024 | 787.25 | 780.00 | 794.75 | 779.80 | 134586 | 1.61% |
| 01 Mar 2024 | 774.75 | 781.00 | 790.40 | 772.80 | 1186813 | -0.17% |
| 29 Feb 2024 | 776.10 | 764.15 | 787.00 | 757.45 | 2292534 | 1.13% |
| 28 Feb 2024 | 767.45 | 802.00 | 807.55 | 762.30 | 1508353 | -3.85% |
| 27 Feb 2024 | 798.20 | 781.00 | 800.00 | 775.95 | 1909443 | 2.46% |
| 26 Feb 2024 | 779.05 | 809.85 | 812.45 | 776.00 | 2502443 | -3.84% |
| 23 Feb 2024 | 810.15 | 827.60 | 836.00 | 807.25 | 2379477 | -0.91% |
| 22 Feb 2024 | 817.60 | 799.95 | 822.85 | 799.30 | 2185607 | 2.66% |
| 21 Feb 2024 | 796.40 | 808.25 | 818.35 | 791.25 | 1464276 | -1.25% |
| 20 Feb 2024 | 806.45 | 830.00 | 831.50 | 801.40 | 1653400 | -2.98% |
| 19 Feb 2024 | 831.20 | 845.00 | 845.00 | 828.85 | 684258 | -1.35% |
| 16 Feb 2024 | 842.60 | 846.05 | 852.45 | 834.25 | 997886 | -0.20% |
| 15 Feb 2024 | 844.25 | 840.00 | 856.00 | 832.95 | 1128765 | 1.26% |
| 14 Feb 2024 | 833.75 | 834.00 | 839.00 | 814.10 | 1091416 | -1.11% |
| 13 Feb 2024 | 843.15 | 823.00 | 845.60 | 801.70 | 1789205 | 2.27% |
| 12 Feb 2024 | 824.45 | 816.50 | 844.00 | 816.50 | 1401828 | -1.07% |
| 09 Feb 2024 | 833.40 | 845.00 | 849.30 | 817.10 | 1606503 | -0.54% |
| 08 Feb 2024 | 837.90 | 838.10 | 846.35 | 833.25 | 736555 | 0.56% |
| 07 Feb 2024 | 833.20 | 857.00 | 859.40 | 826.25 | 1508432 | -2.37% |
| 06 Feb 2024 | 853.40 | 840.20 | 861.85 | 836.30 | 2122369 | 2.31% |
| 05 Feb 2024 | 834.15 | 846.30 | 851.00 | 831.10 | 1162903 | -1.43% |
| 02 Feb 2024 | 846.25 | 838.25 | 850.75 | 838.20 | 1239815 | 2.10% |
| 01 Feb 2024 | 828.85 | 848.45 | 849.85 | 818.30 | 1831246 | -2.31% |
| 31 Jan 2024 | 848.45 | 844.00 | 854.60 | 840.10 | 1361383 | 0.38% |
| 30 Jan 2024 | 845.25 | 837.90 | 858.75 | 836.20 | 2399686 | 1.52% |
| 29 Jan 2024 | 832.60 | 825.05 | 835.70 | 821.10 | 2154245 | 1.75% |
| 25 Jan 2024 | 818.25 | 835.90 | 841.55 | 808.40 | 3452703 | -0.54% |
| 24 Jan 2024 | 822.70 | 801.60 | 827.70 | 793.85 | 2691584 | 2.74% |
| 23 Jan 2024 | 800.75 | 809.75 | 817.90 | 793.45 | 1862109 | -0.40% |
| 20 Jan 2024 | 804.00 | 805.90 | 812.80 | 795.00 | 1078633 | 0.61% |
| 19 Jan 2024 | 799.15 | 789.00 | 808.00 | 785.00 | 2195289 | 2.74% |
| 18 Jan 2024 | 777.85 | 797.00 | 799.50 | 765.05 | 2189268 | -2.58% |
| 17 Jan 2024 | 798.45 | 765.00 | 806.00 | 765.00 | 2816486 | 2.28% |
| 16 Jan 2024 | 780.65 | 786.00 | 787.00 | 760.45 | 1549767 | -0.71% |
| 15 Jan 2024 | 786.25 | 798.00 | 804.80 | 777.05 | 2923562 | -0.06% |
| 12 Jan 2024 | 786.70 | 757.85 | 789.90 | 757.25 | 5713008 | 5.31% |
| 11 Jan 2024 | 747.00 | 745.00 | 760.00 | 741.60 | 2891950 | 1.01% |
| 10 Jan 2024 | 739.55 | 720.75 | 741.60 | 719.05 | 3695731 | 2.75% |
| 09 Jan 2024 | 719.75 | 717.10 | 730.90 | 716.00 | 2683538 | 1.33% |
| 08 Jan 2024 | 710.30 | 720.00 | 722.70 | 708.00 | 2134893 | -0.57% |
| 05 Jan 2024 | 714.35 | 692.90 | 717.20 | 689.60 | 5019317 | 3.91% |
| 04 Jan 2024 | 687.50 | 689.00 | 701.50 | 686.15 | 2220674 | 0.26% |
| 03 Jan 2024 | 685.75 | 686.95 | 690.40 | 670.40 | 3079989 | -0.24% |
| 02 Jan 2024 | 687.40 | 703.70 | 706.30 | 682.00 | 2436418 | -2.13% |
| 01 Jan 2024 | 702.35 | 719.00 | 722.70 | 700.30 | 2508444 | -2.59% |
| 29 Dec 2023 | 721.05 | 721.70 | 728.75 | 716.00 | 1649162 | -0.03% |
| 28 Dec 2023 | 721.25 | 735.95 | 737.00 | 715.20 | 1611193 | -1.87% |
| 27 Dec 2023 | 735.00 | 738.00 | 743.25 | 726.60 | 990093 | 0.04% |
| 26 Dec 2023 | 734.70 | 742.40 | 746.00 | 729.95 | 1544968 | -0.88% |
| 22 Dec 2023 | 741.20 | 728.15 | 746.00 | 723.10 | 2855709 | 2.50% |
| 21 Dec 2023 | 723.15 | 696.00 | 728.70 | 692.95 | 3011794 | 2.43% |
| 20 Dec 2023 | 706.00 | 719.60 | 739.40 | 700.40 | 4419054 | -1.49% |
| 19 Dec 2023 | 716.70 | 718.00 | 723.35 | 711.40 | 1423500 | 0.03% |
| 18 Dec 2023 | 716.45 | 718.90 | 727.45 | 705.80 | 2558759 | -0.44% |
| 15 Dec 2023 | 719.60 | 704.20 | 731.05 | 699.00 | 5448159 | 2.74% |
| 14 Dec 2023 | 700.40 | 680.00 | 707.00 | 678.15 | 4534231 | 4.36% |
| 13 Dec 2023 | 671.15 | 668.00 | 673.75 | 663.50 | 2119842 | 1.08% |
| 12 Dec 2023 | 663.95 | 661.15 | 669.80 | 660.65 | 1566679 | 0.59% |
| 11 Dec 2023 | 660.05 | 660.75 | 666.75 | 657.25 | 806069 | 0.35% |
| 08 Dec 2023 | 657.75 | 657.00 | 667.00 | 648.05 | 1855127 | 0.37% |
| 07 Dec 2023 | 655.35 | 656.40 | 661.50 | 651.50 | 1636475 | 0.31% |
| 06 Dec 2023 | 653.35 | 642.80 | 659.85 | 640.05 | 3523055 | 2.47% |
| 05 Dec 2023 | 637.60 | 635.00 | 639.35 | 624.05 | 1174337 | 0.39% |
| 04 Dec 2023 | 635.15 | 645.00 | 645.50 | 631.40 | 1012029 | 0.07% |
| 01 Dec 2023 | 634.70 | 632.40 | 642.40 | 629.95 | 2255086 | 0.69% |
| 30 Nov 2023 | 630.35 | 628.95 | 633.70 | 623.65 | 1678958 | 0.35% |
| 29 Nov 2023 | 628.15 | 615.00 | 634.75 | 613.55 | 2880187 | 2.69% |
| 28 Nov 2023 | 611.70 | 618.00 | 618.35 | 600.10 | 1833462 | -0.35% |
| 24 Nov 2023 | 613.85 | 624.35 | 624.45 | 612.00 | 872220 | -1.34% |
| 23 Nov 2023 | 622.20 | 627.10 | 631.40 | 618.15 | 851855 | -0.42% |
| 22 Nov 2023 | 624.80 | 617.05 | 626.85 | 611.50 | 1718394 | 1.45% |
| 21 Nov 2023 | 615.90 | 625.95 | 629.70 | 614.00 | 1246438 | -0.89% |
| 20 Nov 2023 | 621.40 | 621.00 | 638.00 | 619.00 | 2497155 | -0.19% |
| 17 Nov 2023 | 622.60 | 617.00 | 625.00 | 616.00 | 1310073 | 0.58% |
| 16 Nov 2023 | 619.00 | 616.00 | 623.55 | 605.25 | 2912928 | 1.07% |
| 15 Nov 2023 | 612.45 | 591.95 | 616.50 | 590.05 | 4323893 | 5.01% |
| 13 Nov 2023 | 583.25 | 592.00 | 593.00 | 581.65 | 806673 | -1.20% |
| 12 Nov 2023 | 590.35 | 586.00 | 592.00 | 586.00 | 268172 | 1.19% |
| 10 Nov 2023 | 583.40 | 584.60 | 593.90 | 580.00 | 2069707 | 0.07% |
| 09 Nov 2023 | 583.00 | 583.45 | 588.00 | 582.00 | 1247108 | 0.25% |
| 08 Nov 2023 | 581.55 | 586.50 | 591.05 | 579.55 | 1268454 | -0.39% |
| 07 Nov 2023 | 583.85 | 588.00 | 599.15 | 581.20 | 2095314 | -2.28% |
| 06 Nov 2023 | 597.45 | 593.90 | 600.00 | 588.05 | 2437161 | 1.65% |
| 03 Nov 2023 | 587.75 | 580.00 | 593.00 | 579.00 | 3063927 | 1.74% |
| 02 Nov 2023 | 577.70 | 579.25 | 585.40 | 576.25 | 3252737 | 0.61% |
| 01 Nov 2023 | 574.20 | 561.45 | 583.30 | 544.20 | 13001342 | 4.85% |
| 31 Oct 2023 | 547.65 | 546.20 | 552.00 | 540.00 | 1369699 | 1.03% |
| 30 Oct 2023 | 542.05 | 544.00 | 544.90 | 536.55 | 823028 | -0.06% |
| 27 Oct 2023 | 542.40 | 534.95 | 543.45 | 529.00 | 1436568 | 2.55% |
| 26 Oct 2023 | 528.90 | 519.55 | 532.50 | 509.55 | 2237755 | 0.69% |
| 25 Oct 2023 | 525.30 | 526.45 | 534.95 | 520.20 | 1054661 | -0.22% |
| 23 Oct 2023 | 526.45 | 546.90 | 548.25 | 522.85 | 1728468 | -3.94% |
| 20 Oct 2023 | 548.05 | 547.95 | 551.45 | 540.55 | 1178794 | -0.31% |
| 19 Oct 2023 | 549.75 | 542.00 | 555.35 | 539.25 | 1808144 | 0.57% |
| 18 Oct 2023 | 546.65 | 557.95 | 560.00 | 543.80 | 3051782 | -1.42% |
| 17 Oct 2023 | 554.50 | 544.50 | 556.75 | 541.10 | 2739949 | 1.91% |
| 16 Oct 2023 | 544.10 | 541.50 | 547.90 | 540.20 | 1073524 | 0.11% |
| 13 Oct 2023 | 543.50 | 537.15 | 548.50 | 536.05 | 1601894 | -0.05% |
| 12 Oct 2023 | 543.75 | 543.00 | 548.85 | 541.00 | 3194908 | 0.67% |
| 11 Oct 2023 | 540.15 | 543.00 | 548.50 | 536.25 | 3418506 | 0.19% |
| 10 Oct 2023 | 539.10 | 516.85 | 543.70 | 515.65 | 6462169 | 4.53% |
| 09 Oct 2023 | 515.75 | 507.00 | 524.70 | 506.10 | 3470714 | 0.59% |
| 06 Oct 2023 | 512.70 | 515.95 | 520.50 | 509.35 | 3080842 | -0.13% |
| 05 Oct 2023 | 513.35 | 495.00 | 514.85 | 494.35 | 7291721 | 4.47% |
| 04 Oct 2023 | 491.40 | 495.95 | 497.75 | 480.00 | 1785367 | -1.10% |
| 03 Oct 2023 | 496.85 | 482.00 | 502.50 | 480.00 | 2451623 | 2.79% |
| 29 Sep 2023 | 483.35 | 477.40 | 489.40 | 476.00 | 1618689 | 1.88% |
| 28 Sep 2023 | 474.45 | 493.90 | 496.05 | 472.40 | 1680115 | -3.47% |
| 27 Sep 2023 | 491.50 | 481.40 | 493.00 | 478.00 | 1605406 | 1.60% |
| 26 Sep 2023 | 483.75 | 489.45 | 492.45 | 482.95 | 931591 | -0.95% |
| 25 Sep 2023 | 488.40 | 489.80 | 496.40 | 485.00 | 1287496 | 0.07% |
| 22 Sep 2023 | 488.05 | 491.60 | 491.85 | 480.45 | 1428385 | -0.66% |
| 21 Sep 2023 | 491.30 | 481.00 | 495.65 | 478.70 | 2815870 | 1.30% |
| 20 Sep 2023 | 485.00 | 488.00 | 494.65 | 481.30 | 1886250 | -0.83% |
| 18 Sep 2023 | 489.05 | 501.00 | 501.65 | 487.00 | 1682037 | -2.97% |
| 15 Sep 2023 | 504.00 | 508.75 | 512.80 | 502.15 | 1947037 | -0.35% |
| 14 Sep 2023 | 505.75 | 497.45 | 514.00 | 496.30 | 3601415 | 2.36% |
| 13 Sep 2023 | 494.10 | 498.00 | 502.30 | 489.00 | 1815178 | -0.61% |
| 12 Sep 2023 | 497.15 | 512.45 | 519.65 | 494.45 | 3948677 | -2.21% |
| 11 Sep 2023 | 508.40 | 520.70 | 520.75 | 505.70 | 1986284 | -1.95% |
| 08 Sep 2023 | 518.50 | 514.90 | 521.85 | 514.00 | 1310209 | 1.10% |
| 07 Sep 2023 | 512.85 | 520.90 | 524.35 | 509.75 | 3104273 | -1.13% |
| 06 Sep 2023 | 518.70 | 524.45 | 530.80 | 515.80 | 2392443 | -1.16% |
| 05 Sep 2023 | 524.80 | 520.80 | 533.50 | 518.90 | 2255475 | 1.16% |
| 04 Sep 2023 | 518.80 | 529.95 | 535.55 | 516.60 | 2455401 | -1.81% |
| 01 Sep 2023 | 528.35 | 512.90 | 530.90 | 508.00 | 3248231 | 3.66% |
| 31 Aug 2023 | 509.70 | 494.00 | 511.90 | 493.55 | 4221568 | 3.29% |
| 30 Aug 2023 | 493.45 | 495.20 | 498.00 | 492.45 | 905479 | -0.05% |
| 29 Aug 2023 | 493.70 | 486.85 | 498.30 | 486.25 | 2848502 | 1.78% |
| 28 Aug 2023 | 485.05 | 485.40 | 488.45 | 478.35 | 1287199 | 0.10% |
| 25 Aug 2023 | 484.55 | 478.00 | 487.65 | 476.85 | 3630212 | 2.03% |
| 24 Aug 2023 | 474.90 | 469.50 | 479.15 | 466.70 | 2438414 | 1.99% |
| 23 Aug 2023 | 465.65 | 468.40 | 471.80 | 464.15 | 966232 | -0.14% |
| 22 Aug 2023 | 466.30 | 464.20 | 468.95 | 462.40 | 1984953 | 0.80% |
| 21 Aug 2023 | 462.60 | 455.00 | 463.80 | 452.00 | 1350315 | 2.00% |
| 18 Aug 2023 | 453.55 | 470.10 | 470.15 | 448.25 | 2847473 | -3.52% |
| 17 Aug 2023 | 470.10 | 452.80 | 472.00 | 452.00 | 5942124 | 4.11% |
| 16 Aug 2023 | 451.55 | 450.00 | 454.50 | 446.25 | 2240944 | 0.76% |
| 14 Aug 2023 | 448.15 | 444.85 | 448.90 | 438.65 | 1172380 | 0.52% |
| 11 Aug 2023 | 445.85 | 446.00 | 451.15 | 440.70 | 1486040 | 0.12% |
| 10 Aug 2023 | 445.30 | 452.70 | 452.70 | 444.60 | 1661347 | -1.95% |
| 09 Aug 2023 | 454.15 | 450.95 | 455.55 | 447.40 | 1549021 | 0.58% |
| 08 Aug 2023 | 451.55 | 449.95 | 454.75 | 447.05 | 2318513 | 0.66% |
| 07 Aug 2023 | 448.60 | 440.00 | 449.65 | 437.10 | 2203307 | 2.23% |
| 04 Aug 2023 | 438.80 | 435.00 | 442.80 | 433.45 | 2614983 | 1.15% |
| 03 Aug 2023 | 433.80 | 422.10 | 434.75 | 420.30 | 2555345 | 1.90% |
| 02 Aug 2023 | 425.70 | 431.50 | 431.80 | 418.40 | 2299029 | -1.49% |
| 01 Aug 2023 | 432.15 | 428.00 | 434.90 | 420.00 | 3174123 | 1.15% |
| 31 Jul 2023 | 427.25 | 417.00 | 429.70 | 416.30 | 4248556 | 2.73% |
| 28 Jul 2023 | 415.90 | 405.35 | 424.70 | 400.05 | 10057454 | 3.41% |
| 27 Jul 2023 | 402.20 | 383.20 | 411.85 | 381.15 | 12816622 | 6.04% |
| 26 Jul 2023 | 379.30 | 379.35 | 383.95 | 378.00 | 1085762 | 0.33% |
| 25 Jul 2023 | 378.05 | 383.35 | 385.20 | 375.10 | 1695144 | -1.38% |
| 24 Jul 2023 | 383.35 | 385.50 | 386.60 | 379.85 | 2470379 | -0.58% |
| 21 Jul 2023 | 385.60 | 382.50 | 393.50 | 381.00 | 2981417 | -1.75% |
| 20 Jul 2023 | 392.45 | 393.50 | 395.60 | 389.50 | 2027313 | -0.27% |
| 19 Jul 2023 | 393.50 | 393.45 | 397.90 | 390.00 | 3453054 | 0.31% |
| 18 Jul 2023 | 392.30 | 385.00 | 393.70 | 380.15 | 4160551 | 2.17% |
| 17 Jul 2023 | 383.95 | 383.25 | 393.65 | 377.20 | 7245327 | 1.12% |
| 14 Jul 2023 | 379.70 | 363.80 | 381.00 | 362.60 | 7264128 | 4.92% |
| 13 Jul 2023 | 361.90 | 349.70 | 366.45 | 348.15 | 7094935 | 3.61% |
| 12 Jul 2023 | 349.30 | 355.15 | 355.75 | 348.50 | 1044238 | -1.65% |
| 11 Jul 2023 | 355.15 | 347.00 | 356.10 | 345.10 | 1520560 | 2.66% |
| 10 Jul 2023 | 345.95 | 355.45 | 355.65 | 343.60 | 1895779 | -2.47% |
| 07 Jul 2023 | 354.70 | 356.00 | 360.55 | 353.05 | 2437598 | 0.25% |
| 06 Jul 2023 | 353.80 | 354.95 | 356.20 | 349.50 | 1989456 | 0.04% |
| 05 Jul 2023 | 353.65 | 353.95 | 358.00 | 351.15 | 995480 | -0.08% |
| 04 Jul 2023 | 353.95 | 354.25 | 357.30 | 350.30 | 1341376 | -0.08% |
| 03 Jul 2023 | 354.25 | 360.95 | 364.05 | 353.50 | 1734803 | -1.30% |
| 30 Jun 2023 | 358.90 | 353.05 | 363.35 | 352.65 | 4356450 | 2.03% |
| 28 Jun 2023 | 351.75 | 354.10 | 356.00 | 347.60 | 2091878 | -0.31% |
| 27 Jun 2023 | 352.85 | 340.00 | 356.40 | 340.00 | 6798031 | 3.73% |
| 26 Jun 2023 | 340.15 | 342.65 | 342.65 | 335.05 | 1283233 | -1.03% |
| 23 Jun 2023 | 343.70 | 349.00 | 350.00 | 339.80 | 5871422 | -0.15% |
| 22 Jun 2023 | 344.20 | 339.55 | 346.00 | 335.10 | 2659471 | 1.37% |
| 21 Jun 2023 | 339.55 | 338.05 | 342.30 | 338.00 | 981946 | 0.67% |
| 20 Jun 2023 | 337.30 | 335.00 | 339.00 | 333.00 | 1024639 | 0.58% |
| 19 Jun 2023 | 335.35 | 340.00 | 341.00 | 334.15 | 1315878 | -1.28% |
| 16 Jun 2023 | 339.70 | 336.50 | 345.90 | 336.50 | 3232641 | 1.42% |
| 15 Jun 2023 | 334.95 | 337.45 | 340.20 | 334.20 | 1135497 | -0.98% |
| 14 Jun 2023 | 338.25 | 337.00 | 339.95 | 333.50 | 1179052 | 0.70% |
| 13 Jun 2023 | 335.90 | 339.45 | 342.50 | 335.00 | 1540537 | -0.53% |
| 12 Jun 2023 | 337.70 | 328.50 | 340.95 | 328.50 | 3123973 | 2.80% |
| 09 Jun 2023 | 328.50 | 335.95 | 337.30 | 327.10 | 1069100 | -1.56% |
| 08 Jun 2023 | 333.70 | 340.00 | 340.60 | 332.10 | 1493151 | -1.98% |
| 07 Jun 2023 | 340.45 | 343.95 | 346.65 | 339.70 | 1279098 | -0.90% |
| 06 Jun 2023 | 343.55 | 346.00 | 346.00 | 332.20 | 4504948 | -0.84% |
| 05 Jun 2023 | 346.45 | 351.30 | 354.00 | 344.75 | 1932526 | -0.39% |
| 02 Jun 2023 | 347.80 | 345.95 | 355.45 | 345.50 | 4103271 | 1.15% |
| 01 Jun 2023 | 343.85 | 344.00 | 350.35 | 342.05 | 2102679 | 0.10% |
| 31 May 2023 | 343.50 | 336.70 | 345.00 | 334.00 | 3074082 | 2.02% |
| 30 May 2023 | 336.70 | 339.60 | 341.00 | 336.00 | 2186123 | -0.84% |
| 29 May 2023 | 339.55 | 342.85 | 343.40 | 336.50 | 3389349 | 0.01% |
| 26 May 2023 | 339.50 | 337.75 | 344.00 | 335.20 | 4851118 | 1.22% |
| 25 May 2023 | 335.40 | 331.50 | 339.40 | 327.35 | 2917161 | 1.39% |
| 24 May 2023 | 330.80 | 334.45 | 336.75 | 325.00 | 1588833 | -1.18% |
| 23 May 2023 | 334.75 | 339.50 | 345.90 | 333.55 | 3079002 | -1.57% |
| 22 May 2023 | 340.10 | 334.65 | 341.00 | 332.20 | 3643637 | 1.63% |
| 19 May 2023 | 334.65 | 321.00 | 337.35 | 320.10 | 10244689 | 4.91% |
| 18 May 2023 | 319.00 | 322.50 | 329.60 | 317.90 | 2825454 | -0.64% |
| 17 May 2023 | 321.05 | 328.00 | 328.00 | 316.45 | 5372474 | -2.22% |
| 16 May 2023 | 328.35 | 309.50 | 334.50 | 307.85 | 16881729 | 6.40% |
| 15 May 2023 | 308.60 | 308.70 | 309.75 | 304.00 | 2054933 | 0.36% |
| 12 May 2023 | 307.50 | 306.00 | 312.00 | 304.05 | 2277457 | 0.46% |
| 11 May 2023 | 306.10 | 308.40 | 310.85 | 304.00 | 1784869 | -0.29% |
| 10 May 2023 | 307.00 | 309.00 | 312.00 | 301.70 | 4394968 | -0.41% |
| 09 May 2023 | 308.25 | 299.00 | 313.60 | 292.45 | 20222326 | 7.12% |
| 08 May 2023 | 287.75 | 284.25 | 288.90 | 280.60 | 2382236 | 2.17% |
| 05 May 2023 | 281.65 | 287.00 | 288.65 | 280.55 | 1642424 | -1.86% |
| 04 May 2023 | 287.00 | 275.55 | 288.20 | 275.05 | 3084961 | 4.16% |
| 03 May 2023 | 275.55 | 278.45 | 279.45 | 273.55 | 1040500 | -0.99% |
| 02 May 2023 | 278.30 | 274.50 | 280.40 | 273.05 | 2686833 | 1.96% |
| 28 Apr 2023 | 272.95 | 273.00 | 277.95 | 271.35 | 2199682 | 0.65% |
| 27 Apr 2023 | 271.20 | 268.00 | 275.30 | 264.75 | 2306301 | 1.40% |
| 26 Apr 2023 | 267.45 | 265.00 | 268.50 | 264.00 | 845386 | 0.83% |
| 25 Apr 2023 | 265.25 | 265.20 | 269.75 | 261.25 | 1594968 | 0.13% |
| 24 Apr 2023 | 264.90 | 257.00 | 266.05 | 255.45 | 1676286 | 3.07% |
| 21 Apr 2023 | 257.00 | 259.40 | 260.45 | 255.80 | 911187 | -0.73% |
| 20 Apr 2023 | 258.90 | 258.25 | 260.25 | 256.70 | 903815 | 0.31% |
| 19 Apr 2023 | 258.10 | 264.30 | 264.65 | 257.20 | 1542730 | -1.99% |
| 18 Apr 2023 | 263.35 | 258.85 | 263.85 | 256.00 | 1376861 | 1.86% |
| 17 Apr 2023 | 258.55 | 257.50 | 259.80 | 251.90 | 1947730 | -1.73% |
| 13 Apr 2023 | 263.10 | 267.30 | 269.10 | 262.15 | 1119774 | -2.48% |
| 12 Apr 2023 | 269.80 | 266.20 | 270.75 | 265.50 | 717121 | 1.50% |
| 11 Apr 2023 | 265.80 | 267.50 | 269.25 | 265.00 | 852555 | -0.36% |
| 10 Apr 2023 | 266.75 | 266.00 | 268.40 | 265.60 | 722146 | 0.28% |
| 06 Apr 2023 | 266.00 | 266.00 | 268.40 | 264.60 | 748621 | -0.54% |
| 05 Apr 2023 | 267.45 | 267.40 | 268.70 | 263.30 | 1884700 | 0.28% |
| 03 Apr 2023 | 266.70 | 264.50 | 267.95 | 260.60 | 1008929 | 2.13% |
| 31 Mar 2023 | 261.15 | 257.55 | 262.55 | 257.40 | 1436959 | 2.21% |
| 29 Mar 2023 | 255.50 | 253.00 | 256.70 | 250.50 | 1292904 | 1.49% |
| 28 Mar 2023 | 251.75 | 261.00 | 262.00 | 250.65 | 1752493 | -3.49% |
| 27 Mar 2023 | 260.85 | 266.10 | 266.50 | 260.00 | 1101294 | -1.45% |
| 24 Mar 2023 | 264.70 | 269.35 | 274.45 | 263.05 | 2453889 | -1.23% |
| 23 Mar 2023 | 268.00 | 269.35 | 272.60 | 267.30 | 1320289 | -1.47% |
| 22 Mar 2023 | 272.00 | 269.80 | 274.55 | 269.50 | 1083636 | 1.63% |
| 21 Mar 2023 | 267.65 | 274.00 | 274.70 | 266.60 | 1330396 | -1.96% |
| 20 Mar 2023 | 273.00 | 275.00 | 275.80 | 265.25 | 1007637 | -1.28% |
| 17 Mar 2023 | 276.55 | 274.40 | 277.80 | 273.80 | 907042 | 2.10% |
| 16 Mar 2023 | 270.85 | 272.35 | 276.55 | 263.80 | 1749445 | -1.38% |
| 15 Mar 2023 | 274.65 | 278.00 | 280.00 | 273.40 | 876676 | 0.24% |
| 14 Mar 2023 | 274.00 | 277.70 | 278.55 | 270.00 | 1505215 | -0.83% |
| 13 Mar 2023 | 276.30 | 279.00 | 283.50 | 274.25 | 1718599 | -1.07% |
| 10 Mar 2023 | 279.30 | 278.00 | 279.70 | 274.20 | 1023782 | -0.71% |
| 09 Mar 2023 | 281.30 | 287.20 | 289.15 | 280.65 | 943696 | -1.68% |
| 08 Mar 2023 | 286.10 | 289.65 | 289.65 | 281.40 | 1358145 | -0.75% |
| 06 Mar 2023 | 288.25 | 282.05 | 294.00 | 282.05 | 3394370 | 2.76% |
| 03 Mar 2023 | 280.50 | 278.40 | 281.60 | 277.30 | 926305 | 1.41% |
| 02 Mar 2023 | 276.60 | 276.00 | 281.10 | 275.55 | 1179640 | -0.14% |
| 01 Mar 2023 | 277.00 | 276.00 | 279.05 | 274.35 | 1276137 | 0.64% |
| 28 Feb 2023 | 275.25 | 278.50 | 281.90 | 274.00 | 1017556 | -0.90% |
| 27 Feb 2023 | 277.75 | 282.40 | 284.90 | 272.35 | 1433566 | -1.84% |
| 24 Feb 2023 | 282.95 | 284.50 | 287.50 | 282.15 | 629355 | -0.04% |
| 23 Feb 2023 | 283.05 | 283.85 | 285.20 | 279.45 | 1796972 | 0.18% |
| 22 Feb 2023 | 282.55 | 284.50 | 286.05 | 280.25 | 1501101 | -1.58% |
| 21 Feb 2023 | 287.10 | 291.50 | 294.00 | 286.15 | 856874 | -1.48% |
| 20 Feb 2023 | 291.40 | 290.00 | 296.30 | 289.00 | 1101333 | 0.07% |
| 17 Feb 2023 | 291.20 | 292.90 | 294.25 | 289.45 | 1298150 | -1.51% |
| 16 Feb 2023 | 295.65 | 294.55 | 299.50 | 294.35 | 2210344 | 0.89% |
| 15 Feb 2023 | 293.05 | 286.50 | 295.65 | 284.50 | 1518654 | 1.82% |
| 14 Feb 2023 | 287.80 | 289.00 | 294.90 | 287.00 | 1826849 | 0.09% |
| 13 Feb 2023 | 287.55 | 290.50 | 291.30 | 283.10 | 3345334 | -1.68% |
| 10 Feb 2023 | 292.45 | 286.20 | 293.20 | 283.50 | 1732448 | 1.44% |
| 09 Feb 2023 | 288.30 | 287.45 | 289.20 | 283.80 | 1510346 | 0.23% |
| 08 Feb 2023 | 287.65 | 279.10 | 288.40 | 279.00 | 2929571 | 3.58% |
| 07 Feb 2023 | 277.70 | 283.80 | 285.90 | 276.35 | 1559908 | -2.15% |
| 06 Feb 2023 | 283.80 | 268.85 | 284.80 | 266.35 | 4371731 | 5.97% |
| 03 Feb 2023 | 267.80 | 258.55 | 273.50 | 250.25 | 10557093 | -1.54% |
| 02 Feb 2023 | 272.00 | 295.00 | 295.00 | 268.20 | 9755632 | -8.11% |
| 01 Feb 2023 | 296.00 | 303.70 | 305.75 | 291.15 | 1939798 | -1.97% |
| 31 Jan 2023 | 301.95 | 296.00 | 303.00 | 289.70 | 1772504 | 2.43% |
| 30 Jan 2023 | 294.80 | 291.05 | 299.00 | 287.00 | 1560058 | 1.34% |
| 27 Jan 2023 | 290.90 | 297.45 | 302.15 | 287.55 | 1568159 | -1.71% |
| 25 Jan 2023 | 295.95 | 306.00 | 306.00 | 294.90 | 1965674 | -3.33% |
| 24 Jan 2023 | 306.15 | 305.20 | 312.60 | 303.55 | 5137387 | 1.14% |
| 23 Jan 2023 | 302.70 | 294.15 | 304.20 | 291.50 | 2610113 | 3.77% |
| 20 Jan 2023 | 291.70 | 294.00 | 298.75 | 291.10 | 878033 | -1.05% |
| 19 Jan 2023 | 294.80 | 293.05 | 295.65 | 290.40 | 755390 | 0.02% |
| 18 Jan 2023 | 294.75 | 297.00 | 298.90 | 294.10 | 1004351 | -0.51% |
| 17 Jan 2023 | 296.25 | 297.00 | 299.50 | 295.00 | 1047676 | -0.20% |
| 16 Jan 2023 | 296.85 | 295.20 | 301.75 | 293.25 | 2150824 | 1.07% |
| 13 Jan 2023 | 293.70 | 292.80 | 295.00 | 287.30 | 2186938 | 1.38% |
| 12 Jan 2023 | 289.70 | 295.80 | 296.80 | 287.85 | 1262689 | -1.56% |
| 11 Jan 2023 | 294.30 | 291.85 | 297.95 | 290.50 | 1536020 | 1.36% |
| 10 Jan 2023 | 290.35 | 293.45 | 293.45 | 288.00 | 1398351 | -1.12% |
| 09 Jan 2023 | 293.65 | 287.40 | 294.95 | 287.40 | 3174952 | 3.53% |
| 06 Jan 2023 | 283.65 | 290.90 | 291.50 | 282.75 | 2295178 | -2.76% |
| 05 Jan 2023 | 291.70 | 294.75 | 295.80 | 289.05 | 1806809 | -1.03% |
| 04 Jan 2023 | 294.75 | 299.90 | 299.90 | 292.65 | 1599439 | -1.62% |
| 03 Jan 2023 | 299.60 | 294.50 | 300.35 | 292.30 | 2515189 | 0.76% |
| 02 Jan 2023 | 297.35 | 300.00 | 300.70 | 293.80 | 1379929 | -0.47% |
| 30 Dec 2022 | 298.75 | 298.45 | 305.45 | 297.10 | 3410280 | 1.93% |
| 29 Dec 2022 | 293.10 | 290.20 | 294.15 | 289.00 | 1137712 | -0.10% |
| 28 Dec 2022 | 293.40 | 296.40 | 296.40 | 288.70 | 1857151 | -1.28% |
| 27 Dec 2022 | 297.20 | 295.00 | 298.90 | 290.70 | 1546220 | 1.90% |
| 26 Dec 2022 | 291.65 | 280.00 | 293.00 | 277.75 | 1703065 | 4.18% |
| 23 Dec 2022 | 279.95 | 292.00 | 294.90 | 278.00 | 2148394 | -5.50% |
| 22 Dec 2022 | 296.25 | 303.45 | 305.00 | 293.05 | 1887343 | -1.13% |
| 21 Dec 2022 | 299.65 | 301.00 | 307.70 | 298.25 | 2165019 | 0.27% |
| 20 Dec 2022 | 298.85 | 299.80 | 299.80 | 292.00 | 1893667 | -0.60% |
| 19 Dec 2022 | 300.65 | 302.00 | 304.45 | 296.65 | 1523678 | -0.63% |
| 16 Dec 2022 | 302.55 | 300.00 | 307.85 | 297.75 | 2021663 | -0.46% |
| 15 Dec 2022 | 303.95 | 312.65 | 312.65 | 301.75 | 2269711 | -2.72% |
| 14 Dec 2022 | 312.45 | 307.60 | 314.90 | 307.60 | 2737777 | 2.12% |
| 13 Dec 2022 | 305.95 | 310.00 | 312.20 | 305.05 | 1570184 | -0.54% |
| 12 Dec 2022 | 307.60 | 308.95 | 310.55 | 299.35 | 2916041 | -0.57% |
| 09 Dec 2022 | 309.35 | 327.00 | 328.50 | 306.65 | 3829455 | -4.48% |
| 08 Dec 2022 | 323.85 | 317.55 | 325.95 | 314.70 | 2661288 | 1.98% |
| 07 Dec 2022 | 317.55 | 321.50 | 322.80 | 315.70 | 1968986 | -1.90% |
| 06 Dec 2022 | 323.70 | 326.00 | 328.95 | 320.65 | 2358626 | -1.75% |
| 05 Dec 2022 | 329.45 | 333.20 | 334.70 | 328.35 | 3717789 | -0.63% |
| 02 Dec 2022 | 331.55 | 325.40 | 333.00 | 321.75 | 5883877 | 2.39% |
| 01 Dec 2022 | 323.80 | 311.00 | 325.30 | 310.50 | 14224521 | 6.08% |
| 30 Nov 2022 | 305.25 | 296.20 | 307.05 | 294.65 | 3774440 | 3.28% |
| 29 Nov 2022 | 295.55 | 300.20 | 300.55 | 295.05 | 1707230 | -1.35% |
| 28 Nov 2022 | 299.60 | 294.80 | 304.00 | 293.70 | 5038833 | 1.94% |
| 25 Nov 2022 | 293.90 | 294.60 | 296.25 | 291.00 | 3518144 | 0.55% |
| 24 Nov 2022 | 292.30 | 279.70 | 294.00 | 279.00 | 5323676 | 5.01% |
| 23 Nov 2022 | 278.35 | 276.55 | 279.05 | 274.65 | 1596749 | 1.38% |
| 22 Nov 2022 | 274.55 | 279.35 | 280.40 | 273.00 | 1565137 | -1.68% |
| 21 Nov 2022 | 279.25 | 285.50 | 285.50 | 278.00 | 1434177 | -2.34% |
| 18 Nov 2022 | 285.95 | 276.00 | 286.75 | 275.00 | 3820918 | 3.81% |
| 17 Nov 2022 | 275.45 | 277.00 | 278.95 | 274.00 | 1113069 | -1.43% |
| 16 Nov 2022 | 279.45 | 285.40 | 286.50 | 277.45 | 1431356 | -1.08% |
| 15 Nov 2022 | 282.50 | 285.95 | 286.60 | 279.90 | 1092548 | -1.00% |
| 14 Nov 2022 | 285.35 | 283.00 | 287.80 | 281.60 | 2928151 | 1.17% |
| 11 Nov 2022 | 282.05 | 282.00 | 286.80 | 279.00 | 5472847 | 3.45% |
| 10 Nov 2022 | 272.65 | 273.00 | 275.80 | 270.30 | 1008514 | -0.60% |
| 09 Nov 2022 | 274.30 | 274.70 | 279.95 | 273.00 | 1895353 | 0.99% |
| 07 Nov 2022 | 271.60 | 260.55 | 277.75 | 260.55 | 2623565 | -0.91% |
| 04 Nov 2022 | 274.10 | 278.85 | 279.40 | 272.00 | 1437224 | -1.40% |
| 03 Nov 2022 | 278.00 | 275.40 | 278.90 | 274.15 | 1155414 | -0.50% |
| 02 Nov 2022 | 279.40 | 278.00 | 280.65 | 274.25 | 1647234 | 0.45% |
| 01 Nov 2022 | 278.15 | 271.30 | 279.05 | 270.50 | 2175522 | 2.70% |
| 31 Oct 2022 | 270.85 | 265.70 | 272.50 | 265.30 | 2530321 | 2.97% |
| 28 Oct 2022 | 263.05 | 270.40 | 272.35 | 262.20 | 2292558 | -2.65% |
| 27 Oct 2022 | 270.20 | 276.50 | 277.00 | 269.30 | 1992315 | -1.42% |
| 25 Oct 2022 | 274.10 | 282.00 | 282.00 | 272.00 | 2799096 | -2.85% |
| 24 Oct 2022 | 282.15 | 284.00 | 284.00 | 278.55 | 438800 | 0.62% |
| 21 Oct 2022 | 280.40 | 287.50 | 288.10 | 277.30 | 2047060 | -1.96% |
| 20 Oct 2022 | 286.00 | 272.20 | 286.90 | 270.35 | 3501417 | 5.07% |
| 19 Oct 2022 | 272.20 | 282.00 | 282.90 | 268.95 | 2008682 | -3.27% |
| 18 Oct 2022 | 281.40 | 284.70 | 285.90 | 280.15 | 1362739 | -0.07% |
| 17 Oct 2022 | 281.60 | 282.20 | 283.80 | 279.00 | 915070 | -0.42% |
| 14 Oct 2022 | 282.80 | 287.00 | 291.00 | 282.15 | 2267921 | 0.84% |
| 13 Oct 2022 | 280.45 | 283.30 | 283.30 | 276.50 | 1074518 | -0.95% |
| 12 Oct 2022 | 283.15 | 282.40 | 284.55 | 279.25 | 1271565 | 0.51% |
| 11 Oct 2022 | 281.70 | 292.50 | 294.15 | 280.65 | 2868007 | -2.56% |
| 10 Oct 2022 | 289.10 | 289.00 | 289.85 | 279.60 | 4479425 | -1.55% |
| 07 Oct 2022 | 293.65 | 294.90 | 297.25 | 292.60 | 933206 | -0.51% |
| 06 Oct 2022 | 295.15 | 290.90 | 298.40 | 290.55 | 2089120 | 2.86% |
| 04 Oct 2022 | 286.95 | 284.90 | 290.85 | 281.40 | 3012926 | 2.89% |
| 03 Oct 2022 | 278.90 | 283.00 | 284.30 | 277.15 | 995894 | -1.26% |
| 30 Sep 2022 | 282.45 | 281.00 | 285.20 | 277.85 | 1767526 | 0.59% |
| 29 Sep 2022 | 280.80 | 290.00 | 290.80 | 279.40 | 2125356 | -1.58% |
| 28 Sep 2022 | 285.30 | 289.60 | 290.40 | 284.20 | 1282175 | -1.93% |
| 27 Sep 2022 | 290.90 | 294.70 | 296.60 | 288.75 | 1455093 | 0.07% |
| 26 Sep 2022 | 290.70 | 298.45 | 298.45 | 283.80 | 2968854 | -2.82% |
| 23 Sep 2022 | 299.15 | 303.60 | 306.70 | 298.00 | 1815085 | -1.47% |
| 22 Sep 2022 | 303.60 | 300.00 | 306.85 | 298.70 | 1648633 | 0.36% |
| 21 Sep 2022 | 302.50 | 305.00 | 306.70 | 299.25 | 1921494 | -0.75% |
| 20 Sep 2022 | 304.80 | 303.50 | 310.15 | 303.00 | 1821692 | 1.55% |
| 19 Sep 2022 | 300.15 | 311.20 | 311.40 | 297.25 | 3489957 | -2.58% |
| 16 Sep 2022 | 308.10 | 319.20 | 319.60 | 306.00 | 2542624 | -3.48% |
| 15 Sep 2022 | 319.20 | 326.70 | 328.00 | 318.25 | 1805972 | -1.63% |
| 14 Sep 2022 | 324.50 | 324.50 | 329.70 | 323.00 | 2710077 | -3.12% |
| 13 Sep 2022 | 334.95 | 341.40 | 342.00 | 334.00 | 1766155 | -0.92% |
| 12 Sep 2022 | 338.05 | 332.00 | 341.20 | 329.50 | 5357436 | 2.83% |
| 09 Sep 2022 | 328.75 | 321.40 | 331.35 | 318.20 | 4075468 | 3.28% |
| 08 Sep 2022 | 318.30 | 323.40 | 327.00 | 317.35 | 3028681 | 0.11% |
| 07 Sep 2022 | 317.95 | 320.00 | 322.80 | 317.10 | 3796332 | -1.62% |
| 06 Sep 2022 | 323.20 | 322.50 | 324.85 | 318.20 | 1156589 | 0.22% |
| 05 Sep 2022 | 322.50 | 317.00 | 325.30 | 317.00 | 2290268 | 0.48% |
| 02 Sep 2022 | 320.95 | 323.40 | 325.60 | 319.90 | 1437386 | -0.30% |
| 01 Sep 2022 | 321.90 | 317.00 | 323.85 | 316.10 | 1335617 | 0.17% |
| 30 Aug 2022 | 321.35 | 315.50 | 323.20 | 313.05 | 1700071 | 2.95% |
| 29 Aug 2022 | 312.15 | 311.20 | 314.00 | 306.15 | 2119808 | -2.95% |
| 26 Aug 2022 | 321.65 | 326.60 | 328.60 | 320.00 | 1027518 | -0.69% |
| 25 Aug 2022 | 323.90 | 322.60 | 327.40 | 322.45 | 1193710 | 1.12% |
| 24 Aug 2022 | 320.30 | 321.30 | 326.25 | 319.00 | 1536007 | -0.31% |
| 23 Aug 2022 | 321.30 | 316.25 | 322.35 | 314.20 | 3145777 | -0.53% |
| 22 Aug 2022 | 323.00 | 328.65 | 329.45 | 320.45 | 2323609 | -2.56% |
| 19 Aug 2022 | 331.50 | 335.20 | 342.35 | 327.60 | 2710173 | -0.90% |
| 18 Aug 2022 | 334.50 | 338.85 | 338.85 | 332.60 | 2001328 | -1.33% |
| 17 Aug 2022 | 339.00 | 337.30 | 342.70 | 334.20 | 3008023 | 0.92% |
| 16 Aug 2022 | 335.90 | 341.20 | 344.15 | 334.10 | 1857000 | -1.37% |
| 12 Aug 2022 | 340.55 | 343.00 | 344.30 | 339.00 | 1304455 | -0.74% |
| 11 Aug 2022 | 343.10 | 340.00 | 352.95 | 340.00 | 3460158 | 2.11% |
| 10 Aug 2022 | 336.00 | 344.90 | 345.35 | 333.75 | 1922983 | -2.21% |
| 08 Aug 2022 | 343.60 | 348.00 | 349.00 | 338.40 | 2013739 | -0.68% |
| 05 Aug 2022 | 345.95 | 353.25 | 353.25 | 344.60 | 2178320 | -1.20% |
| 04 Aug 2022 | 350.15 | 343.00 | 354.95 | 342.55 | 5268225 | 2.28% |
| 03 Aug 2022 | 342.35 | 335.40 | 347.00 | 334.30 | 4939662 | 2.33% |
| 02 Aug 2022 | 334.55 | 342.20 | 342.40 | 333.50 | 1732053 | -2.29% |
| 01 Aug 2022 | 342.40 | 339.10 | 343.50 | 334.80 | 1880283 | 1.90% |
| 29 Jul 2022 | 336.00 | 333.00 | 340.75 | 331.60 | 2514792 | 2.03% |
| 28 Jul 2022 | 329.30 | 330.00 | 331.50 | 325.80 | 2517947 | 1.01% |
| 27 Jul 2022 | 326.00 | 318.00 | 327.75 | 316.00 | 2370041 | 2.05% |
| 26 Jul 2022 | 319.45 | 333.70 | 333.70 | 317.45 | 2231893 | -4.00% |
| 25 Jul 2022 | 332.75 | 333.00 | 335.90 | 330.25 | 1018447 | -0.22% |
| 22 Jul 2022 | 333.50 | 340.00 | 343.50 | 331.75 | 1545422 | -1.45% |
| 21 Jul 2022 | 338.40 | 336.75 | 340.30 | 333.55 | 2604631 | 0.94% |
| 20 Jul 2022 | 335.25 | 334.80 | 336.55 | 329.55 | 2798736 | 2.27% |
| 19 Jul 2022 | 327.80 | 317.00 | 328.65 | 315.90 | 3213676 | 3.08% |
| 18 Jul 2022 | 318.00 | 312.35 | 320.90 | 311.05 | 3009874 | 2.71% |
| 15 Jul 2022 | 309.60 | 321.00 | 321.90 | 306.80 | 5485081 | -2.50% |
| 14 Jul 2022 | 317.55 | 336.65 | 341.85 | 315.80 | 6740664 | -8.14% |
| 13 Jul 2022 | 345.70 | 340.40 | 346.80 | 337.00 | 2578766 | 2.66% |
| 12 Jul 2022 | 336.75 | 337.00 | 343.00 | 334.05 | 2274166 | -0.30% |
| 11 Jul 2022 | 337.75 | 342.00 | 342.00 | 328.35 | 2828231 | -1.72% |
| 08 Jul 2022 | 343.65 | 344.00 | 347.40 | 341.70 | 1774915 | 0.93% |
| 07 Jul 2022 | 340.50 | 343.90 | 344.30 | 338.50 | 2211420 | 0.16% |
| 06 Jul 2022 | 339.95 | 346.00 | 347.50 | 337.25 | 1848847 | -1.19% |
| 05 Jul 2022 | 344.05 | 348.00 | 349.75 | 343.25 | 2196450 | -0.23% |
| 04 Jul 2022 | 344.85 | 354.90 | 357.55 | 342.50 | 2128360 | -1.32% |
| 01 Jul 2022 | 349.45 | 353.70 | 357.10 | 343.55 | 1752456 | -1.08% |
| 30 Jun 2022 | 353.25 | 371.00 | 374.50 | 351.00 | 2151632 | -4.77% |
| 29 Jun 2022 | 370.95 | 361.90 | 376.55 | 361.10 | 2913484 | 0.31% |
| 28 Jun 2022 | 369.80 | 370.00 | 375.90 | 365.40 | 1645109 | -0.88% |
| 27 Jun 2022 | 373.10 | 365.90 | 378.00 | 364.00 | 2721452 | 3.17% |
| 24 Jun 2022 | 361.65 | 356.65 | 363.55 | 353.00 | 1978029 | 2.55% |
| 23 Jun 2022 | 352.65 | 348.00 | 354.15 | 342.70 | 2209239 | 2.95% |
| 22 Jun 2022 | 342.55 | 334.00 | 344.15 | 330.40 | 2522925 | 2.15% |
| 21 Jun 2022 | 335.35 | 330.00 | 337.25 | 323.25 | 1801191 | 4.11% |
| 20 Jun 2022 | 322.10 | 334.00 | 334.75 | 316.45 | 1865464 | -2.53% |
| 17 Jun 2022 | 330.45 | 337.00 | 346.40 | 329.00 | 2219007 | -3.70% |
| 16 Jun 2022 | 343.15 | 359.95 | 364.00 | 341.15 | 2376496 | -2.18% |
| 15 Jun 2022 | 350.80 | 349.05 | 357.05 | 348.80 | 1482824 | 0.62% |
| 14 Jun 2022 | 348.65 | 333.10 | 353.00 | 333.00 | 2067925 | 3.17% |
| 13 Jun 2022 | 337.95 | 349.00 | 349.00 | 334.00 | 1677416 | -5.42% |
| 10 Jun 2022 | 357.30 | 364.00 | 366.75 | 356.00 | 1172220 | -3.00% |
| 09 Jun 2022 | 368.35 | 365.00 | 369.90 | 362.00 | 770744 | 0.78% |
| 08 Jun 2022 | 365.50 | 363.25 | 370.80 | 362.40 | 1468886 | 1.13% |
| 07 Jun 2022 | 361.40 | 365.00 | 368.40 | 360.25 | 981608 | -1.97% |
| 06 Jun 2022 | 368.65 | 381.40 | 381.40 | 367.15 | 1795247 | -3.36% |
| 03 Jun 2022 | 381.45 | 378.00 | 390.50 | 376.95 | 4712523 | 2.46% |
| 02 Jun 2022 | 372.30 | 368.00 | 374.90 | 366.00 | 1309097 | 1.13% |
| 01 Jun 2022 | 368.15 | 372.00 | 378.20 | 363.60 | 1049132 | -0.66% |
| 31 May 2022 | 370.60 | 373.20 | 377.45 | 368.50 | 1575617 | -0.70% |
| 30 May 2022 | 373.20 | 368.70 | 376.45 | 366.40 | 1716336 | 2.91% |
| 27 May 2022 | 362.65 | 357.25 | 369.00 | 356.10 | 2210418 | 2.53% |
| 26 May 2022 | 353.70 | 348.00 | 355.60 | 338.25 | 3123783 | 3.04% |
| 25 May 2022 | 343.25 | 377.60 | 377.60 | 340.60 | 4732740 | -8.15% |
| 24 May 2022 | 373.70 | 382.00 | 384.90 | 368.85 | 3066271 | -1.16% |
| 23 May 2022 | 378.10 | 385.50 | 387.65 | 375.40 | 1246814 | -1.41% |
| 20 May 2022 | 383.50 | 393.00 | 393.00 | 381.50 | 1816816 | 0.14% |
| 19 May 2022 | 382.95 | 385.00 | 388.50 | 377.00 | 2146623 | -1.64% |
| 18 May 2022 | 389.35 | 385.00 | 401.00 | 381.80 | 2763383 | 1.42% |
| 17 May 2022 | 383.90 | 365.50 | 388.00 | 362.50 | 1785580 | 6.01% |
| 16 May 2022 | 362.15 | 364.00 | 367.90 | 355.25 | 982942 | 1.17% |
| 13 May 2022 | 357.95 | 372.00 | 376.00 | 355.20 | 1707191 | -1.53% |
| 12 May 2022 | 363.50 | 356.00 | 368.60 | 348.05 | 2857836 | 0.08% |
| 11 May 2022 | 363.20 | 379.95 | 381.50 | 349.25 | 3370371 | -3.51% |
| 10 May 2022 | 376.40 | 382.50 | 391.75 | 373.50 | 1685514 | -2.73% |
| 09 May 2022 | 386.95 | 390.00 | 391.10 | 372.50 | 3528432 | -2.00% |
| 06 May 2022 | 394.85 | 401.00 | 406.05 | 388.15 | 3126841 | -5.00% |
| 05 May 2022 | 415.65 | 409.60 | 419.10 | 409.00 | 2015524 | 2.54% |
| 04 May 2022 | 405.35 | 409.05 | 414.80 | 400.50 | 1568088 | -0.32% |
| 02 May 2022 | 406.65 | 405.65 | 416.80 | 405.00 | 1528762 | -1.75% |
| 29 Apr 2022 | 413.90 | 427.00 | 430.55 | 412.00 | 1881430 | -2.63% |
| 28 Apr 2022 | 425.10 | 421.60 | 427.85 | 417.05 | 1729266 | 1.75% |
| 27 Apr 2022 | 417.80 | 412.75 | 421.50 | 412.75 | 1730324 | -0.89% |
| 26 Apr 2022 | 421.55 | 419.95 | 429.00 | 414.40 | 1696588 | 2.70% |
| 25 Apr 2022 | 410.45 | 419.00 | 419.00 | 405.10 | 2357276 | -2.23% |
| 22 Apr 2022 | 419.80 | 430.60 | 441.00 | 418.50 | 3470345 | -2.75% |
| 21 Apr 2022 | 431.65 | 425.15 | 434.90 | 421.00 | 2817254 | 2.88% |
| 20 Apr 2022 | 419.55 | 427.00 | 434.00 | 415.50 | 3309317 | -1.49% |
| 19 Apr 2022 | 425.90 | 435.00 | 440.80 | 414.00 | 3518154 | 0.21% |
| 18 Apr 2022 | 425.00 | 445.00 | 445.00 | 422.60 | 4784745 | -6.06% |
| 13 Apr 2022 | 452.40 | 465.00 | 474.00 | 442.80 | 5731891 | -1.76% |
| 12 Apr 2022 | 460.50 | 497.90 | 497.90 | 425.15 | 13785887 | -7.24% |
| 11 Apr 2022 | 496.45 | 490.00 | 501.60 | 484.05 | 3637691 | 1.40% |
| 08 Apr 2022 | 489.60 | 488.00 | 496.00 | 484.25 | 2494640 | 0.97% |
| 07 Apr 2022 | 484.90 | 482.40 | 491.70 | 478.45 | 2825692 | 0.51% |
| 06 Apr 2022 | 482.45 | 491.00 | 498.00 | 471.95 | 3812795 | -1.47% |
| 05 Apr 2022 | 489.65 | 475.00 | 497.00 | 472.25 | 6633629 | 3.77% |
| 04 Apr 2022 | 471.85 | 471.00 | 477.50 | 467.00 | 1657647 | 1.13% |
| 01 Apr 2022 | 466.60 | 455.00 | 468.80 | 451.50 | 2251442 | 2.56% |
| 31 Mar 2022 | 454.95 | 456.40 | 459.90 | 450.20 | 1173562 | 0.17% |
| 30 Mar 2022 | 454.20 | 461.40 | 464.00 | 449.45 | 2023598 | -0.41% |
| 29 Mar 2022 | 456.05 | 457.00 | 464.75 | 451.70 | 1993390 | 0.45% |
| 28 Mar 2022 | 454.00 | 466.90 | 468.25 | 452.75 | 1741295 | -2.55% |
| 25 Mar 2022 | 465.90 | 483.85 | 486.00 | 463.00 | 2647923 | -2.96% |
| 24 Mar 2022 | 480.10 | 468.00 | 482.95 | 465.05 | 4084827 | 2.68% |
| 23 Mar 2022 | 467.55 | 470.60 | 474.95 | 461.65 | 3919329 | 0.35% |
| 22 Mar 2022 | 465.90 | 443.80 | 468.85 | 443.35 | 6214056 | 4.99% |
| 21 Mar 2022 | 443.75 | 448.95 | 453.00 | 441.50 | 1287493 | -0.05% |
| 17 Mar 2022 | 443.95 | 451.00 | 453.50 | 440.30 | 2495071 | 0.33% |
| 16 Mar 2022 | 442.50 | 446.80 | 450.00 | 440.00 | 1319047 | 1.28% |
| 15 Mar 2022 | 436.90 | 452.25 | 454.90 | 433.20 | 1272469 | -3.39% |
| 14 Mar 2022 | 452.25 | 450.50 | 458.85 | 450.50 | 1536087 | -0.22% |
| 11 Mar 2022 | 453.25 | 448.60 | 457.85 | 444.10 | 1698204 | 0.72% |
| 10 Mar 2022 | 450.00 | 470.00 | 470.00 | 445.20 | 2765700 | -1.35% |
| 09 Mar 2022 | 456.15 | 457.00 | 460.50 | 452.30 | 2402749 | 1.10% |
| 08 Mar 2022 | 451.20 | 431.15 | 454.00 | 430.85 | 3155855 | 4.66% |
| 07 Mar 2022 | 431.10 | 430.00 | 443.20 | 424.65 | 3154297 | -1.56% |
| 04 Mar 2022 | 437.95 | 424.10 | 445.50 | 416.45 | 4290597 | 1.88% |
| 03 Mar 2022 | 429.85 | 430.10 | 437.00 | 425.10 | 3486602 | 2.07% |
| 02 Mar 2022 | 421.15 | 402.45 | 425.00 | 402.45 | 3465837 | 3.31% |
| 28 Feb 2022 | 407.65 | 397.10 | 409.55 | 390.45 | 2654325 | 1.02% |
| 25 Feb 2022 | 403.55 | 399.00 | 411.00 | 397.20 | 3130605 | 5.59% |
| 24 Feb 2022 | 382.20 | 395.00 | 400.00 | 380.00 | 3598722 | -7.86% |
| 23 Feb 2022 | 414.80 | 421.50 | 425.05 | 413.50 | 1928531 | -0.46% |
| 22 Feb 2022 | 416.70 | 395.10 | 419.55 | 392.60 | 3623024 | 0.92% |
| 21 Feb 2022 | 412.90 | 424.95 | 424.95 | 407.60 | 2951140 | -3.23% |
| 18 Feb 2022 | 426.70 | 435.90 | 438.80 | 422.65 | 1532920 | -2.99% |
| 17 Feb 2022 | 439.85 | 448.00 | 449.70 | 435.60 | 1440200 | -0.98% |
| 16 Feb 2022 | 444.20 | 457.00 | 459.00 | 440.30 | 2353074 | -0.66% |
| 15 Feb 2022 | 447.15 | 434.40 | 453.30 | 424.95 | 3614022 | 5.82% |
| 14 Feb 2022 | 422.55 | 430.00 | 444.00 | 418.55 | 1956388 | -6.72% |
| 11 Feb 2022 | 453.00 | 458.95 | 459.00 | 449.50 | 2074346 | -2.17% |
| 10 Feb 2022 | 463.05 | 458.05 | 465.90 | 456.00 | 2075464 | 1.60% |
| 09 Feb 2022 | 455.75 | 446.00 | 464.00 | 445.55 | 2815110 | 2.98% |
| 08 Feb 2022 | 442.55 | 453.00 | 457.20 | 440.45 | 1517358 | -2.25% |
| 07 Feb 2022 | 452.75 | 469.60 | 473.00 | 449.00 | 1295173 | -3.13% |
| 04 Feb 2022 | 467.40 | 468.60 | 478.00 | 461.20 | 1861340 | -1.64% |
| 03 Feb 2022 | 475.20 | 478.85 | 486.90 | 473.00 | 2113638 | -0.33% |
| 02 Feb 2022 | 476.75 | 475.05 | 479.90 | 472.05 | 1491646 | 1.01% |
| 01 Feb 2022 | 472.00 | 482.30 | 484.90 | 463.55 | 4056465 | -0.76% |
| 31 Jan 2022 | 475.60 | 457.30 | 482.00 | 451.35 | 6051319 | 6.85% |
| 28 Jan 2022 | 445.10 | 453.15 | 462.00 | 443.10 | 5734166 | 1.64% |
| 27 Jan 2022 | 437.90 | 461.00 | 462.00 | 431.00 | 4719874 | -5.03% |
| 25 Jan 2022 | 461.10 | 443.00 | 467.80 | 431.00 | 4044257 | 2.35% |
| 24 Jan 2022 | 450.50 | 478.55 | 483.00 | 441.85 | 6146783 | -7.54% |
| 21 Jan 2022 | 487.25 | 497.00 | 505.55 | 482.10 | 2753113 | -2.96% |
| 20 Jan 2022 | 502.10 | 514.00 | 515.50 | 497.00 | 3023445 | -2.11% |
| 19 Jan 2022 | 512.90 | 532.00 | 532.00 | 502.60 | 5539545 | -4.08% |
| 18 Jan 2022 | 534.70 | 550.00 | 553.60 | 531.00 | 2514178 | -2.70% |
| 17 Jan 2022 | 549.55 | 557.00 | 562.95 | 545.60 | 3256402 | -1.34% |
| 14 Jan 2022 | 557.00 | 568.90 | 568.90 | 553.00 | 2063358 | -2.21% |
| 13 Jan 2022 | 569.60 | 576.40 | 579.90 | 561.25 | 2189970 | -0.94% |
| 12 Jan 2022 | 575.00 | 574.90 | 579.30 | 568.80 | 1783139 | 0.55% |
| 11 Jan 2022 | 571.85 | 571.60 | 585.75 | 565.00 | 4125892 | 0.04% |
| 10 Jan 2022 | 571.60 | 579.80 | 585.85 | 570.00 | 2937337 | -0.99% |
| 07 Jan 2022 | 577.30 | 568.00 | 582.40 | 561.55 | 9110065 | 3.21% |
| 06 Jan 2022 | 559.35 | 542.45 | 564.70 | 537.20 | 3262562 | 1.52% |
| 05 Jan 2022 | 550.95 | 558.30 | 558.30 | 547.00 | 1867208 | -1.55% |
| 04 Jan 2022 | 559.60 | 570.00 | 572.40 | 555.55 | 2553963 | -1.30% |
| 03 Jan 2022 | 566.95 | 547.60 | 570.95 | 546.65 | 6117415 | 4.08% |
| 31 Dec 2021 | 544.70 | 543.45 | 549.00 | 539.00 | 2358677 | 0.67% |
| 30 Dec 2021 | 541.10 | 532.00 | 549.35 | 527.00 | 4247915 | 1.20% |
| 29 Dec 2021 | 534.70 | 539.95 | 542.80 | 532.85 | 2599888 | -0.98% |
| 28 Dec 2021 | 540.00 | 530.85 | 545.00 | 529.25 | 6030178 | 2.53% |
| 27 Dec 2021 | 526.65 | 529.00 | 533.60 | 521.20 | 3904503 | -0.74% |
| 24 Dec 2021 | 530.55 | 533.00 | 538.40 | 524.30 | 11336432 | 0.39% |
| 23 Dec 2021 | 528.50 | 511.00 | 532.30 | 510.25 | 12350521 | 5.54% |
| 22 Dec 2021 | 500.75 | 477.50 | 508.00 | 477.40 | 3464942 | 5.60% |
| 21 Dec 2021 | 474.20 | 477.50 | 485.75 | 467.50 | 5063948 | 1.41% |
| 20 Dec 2021 | 467.60 | 488.00 | 488.00 | 457.75 | 4908989 | -6.08% |
| 17 Dec 2021 | 497.85 | 508.20 | 521.90 | 490.30 | 10424308 | -1.47% |
| 16 Dec 2021 | 505.30 | 504.00 | 517.80 | 495.30 | 5555423 | 0.79% |
| 15 Dec 2021 | 501.35 | 507.00 | 509.00 | 500.00 | 2003829 | -0.85% |
| 14 Dec 2021 | 505.65 | 504.00 | 515.85 | 500.70 | 6622803 | 0.26% |
| 13 Dec 2021 | 504.35 | 482.35 | 509.90 | 481.35 | 7401475 | 5.29% |
| 10 Dec 2021 | 479.00 | 484.00 | 485.00 | 476.90 | 1360715 | -1.20% |
| 09 Dec 2021 | 484.80 | 484.00 | 488.70 | 476.05 | 1965396 | 0.66% |
| 08 Dec 2021 | 481.60 | 480.00 | 486.75 | 478.10 | 2118718 | 1.70% |
| 07 Dec 2021 | 473.55 | 473.45 | 481.45 | 468.00 | 1943627 | 1.25% |
| 06 Dec 2021 | 467.70 | 485.00 | 490.50 | 464.45 | 2371962 | -3.16% |
| 03 Dec 2021 | 482.95 | 490.50 | 498.75 | 481.25 | 2562892 | -1.20% |
| 02 Dec 2021 | 488.80 | 490.00 | 493.00 | 481.50 | 2295194 | 0.14% |
| 01 Dec 2021 | 488.10 | 480.00 | 491.70 | 480.00 | 3695350 | 2.77% |
| 30 Nov 2021 | 474.95 | 478.00 | 494.90 | 469.20 | 4854946 | 0.17% |
| 29 Nov 2021 | 474.15 | 465.20 | 486.45 | 447.00 | 5009344 | 0.60% |
| 26 Nov 2021 | 471.30 | 489.00 | 497.20 | 468.00 | 4797026 | -5.69% |
| 25 Nov 2021 | 499.75 | 485.00 | 508.00 | 481.45 | 6873893 | 2.54% |
| 24 Nov 2021 | 487.35 | 510.00 | 513.95 | 482.55 | 10124934 | -2.60% |
| 23 Nov 2021 | 500.35 | 452.00 | 502.40 | 445.00 | 12873858 | 9.55% |
| 22 Nov 2021 | 456.75 | 473.00 | 473.00 | 441.10 | 6639380 | -2.66% |
| 18 Nov 2021 | 469.25 | 482.00 | 501.70 | 455.65 | 21590554 | -1.22% |
| 17 Nov 2021 | 475.05 | 442.00 | 479.00 | 435.15 | 15193443 | 8.32% |
| 16 Nov 2021 | 438.55 | 422.30 | 448.80 | 419.00 | 5081677 | 4.28% |
| 15 Nov 2021 | 420.55 | 428.35 | 428.70 | 418.50 | 664729 | -1.20% |
| 12 Nov 2021 | 425.65 | 423.10 | 435.00 | 422.00 | 1736375 | 1.14% |
| 11 Nov 2021 | 420.85 | 425.00 | 425.00 | 417.15 | 706128 | -0.99% |
| 10 Nov 2021 | 425.05 | 432.00 | 440.00 | 423.45 | 1695439 | -2.15% |
| 09 Nov 2021 | 434.40 | 418.00 | 443.45 | 412.45 | 5809548 | 4.36% |
| 08 Nov 2021 | 416.25 | 410.00 | 419.95 | 405.00 | 1132496 | 1.83% |
| 04 Nov 2021 | 408.75 | 408.50 | 410.00 | 406.55 | 174533 | 1.16% |
| 03 Nov 2021 | 404.05 | 411.60 | 413.70 | 402.00 | 910327 | -0.98% |
| 02 Nov 2021 | 408.05 | 412.00 | 416.20 | 406.10 | 770094 | -1.11% |
| 01 Nov 2021 | 412.65 | 409.75 | 416.70 | 401.50 | 1462940 | 1.53% |
| 29 Oct 2021 | 406.45 | 420.00 | 420.95 | 401.15 | 2268421 | -3.10% |
| 28 Oct 2021 | 419.45 | 409.15 | 424.55 | 407.55 | 3111512 | 3.25% |
| 27 Oct 2021 | 406.25 | 406.00 | 413.70 | 401.00 | 2423784 | 1.51% |
| 26 Oct 2021 | 400.20 | 401.00 | 405.50 | 398.65 | 1171704 | 0.76% |
| 25 Oct 2021 | 397.20 | 415.00 | 418.00 | 393.20 | 1640610 | -4.21% |
| 22 Oct 2021 | 414.65 | 418.00 | 419.00 | 404.00 | 1065196 | -0.64% |
| 21 Oct 2021 | 417.30 | 419.85 | 423.95 | 415.20 | 1141334 | 0.38% |
| 20 Oct 2021 | 415.70 | 432.50 | 434.60 | 414.35 | 1889151 | -3.93% |
| 19 Oct 2021 | 432.70 | 433.70 | 443.00 | 430.00 | 2120702 | 0.62% |
| 18 Oct 2021 | 430.05 | 433.45 | 445.80 | 428.10 | 1786737 | -0.03% |
| 14 Oct 2021 | 430.20 | 427.80 | 434.70 | 426.20 | 1730276 | 1.59% |
| 13 Oct 2021 | 423.45 | 419.45 | 426.75 | 418.05 | 1115287 | 1.57% |
| 12 Oct 2021 | 416.90 | 423.95 | 425.00 | 416.10 | 941204 | -2.39% |
| 11 Oct 2021 | 427.10 | 435.40 | 436.00 | 423.60 | 1498622 | -1.91% |
| 08 Oct 2021 | 435.40 | 429.45 | 441.00 | 425.70 | 2693032 | 2.29% |
| 07 Oct 2021 | 425.65 | 423.00 | 428.95 | 420.50 | 2936052 | 4.36% |
| 06 Oct 2021 | 407.85 | 414.00 | 416.90 | 405.55 | 864326 | -0.75% |
| 05 Oct 2021 | 410.95 | 406.50 | 412.20 | 405.00 | 1278602 | 1.09% |
| 04 Oct 2021 | 406.50 | 401.00 | 408.40 | 401.00 | 1136650 | 2.33% |
| 01 Oct 2021 | 397.25 | 407.90 | 413.45 | 395.20 | 2678537 | -3.03% |
| 30 Sep 2021 | 409.65 | 412.30 | 415.00 | 408.10 | 994915 | -0.10% |
| 29 Sep 2021 | 410.05 | 415.00 | 417.30 | 408.35 | 1830811 | -1.87% |
| 28 Sep 2021 | 417.85 | 432.50 | 433.35 | 413.30 | 1318913 | -3.05% |
| 27 Sep 2021 | 431.00 | 447.00 | 447.20 | 424.20 | 1791904 | -3.10% |
| 24 Sep 2021 | 444.80 | 446.25 | 457.80 | 441.30 | 3211002 | 1.11% |
| 23 Sep 2021 | 439.90 | 439.20 | 452.90 | 435.25 | 3689406 | 1.16% |
| 22 Sep 2021 | 434.85 | 412.70 | 442.00 | 411.00 | 4337194 | 5.98% |
| 21 Sep 2021 | 410.30 | 412.35 | 415.15 | 403.00 | 1148123 | -0.23% |
| 20 Sep 2021 | 411.25 | 412.55 | 429.55 | 409.00 | 1461923 | -2.19% |
| 17 Sep 2021 | 420.45 | 423.50 | 428.65 | 406.00 | 2058273 | -0.61% |
| 16 Sep 2021 | 423.05 | 434.00 | 438.00 | 421.50 | 2537656 | -0.62% |
| 15 Sep 2021 | 425.70 | 406.50 | 431.00 | 405.05 | 3976090 | 4.11% |
| 14 Sep 2021 | 408.90 | 410.50 | 411.30 | 408.00 | 1208780 | 0.04% |
| 13 Sep 2021 | 408.75 | 405.60 | 411.50 | 403.00 | 1509605 | 1.26% |
| 09 Sep 2021 | 403.65 | 399.50 | 407.90 | 398.45 | 852087 | 0.99% |
| 08 Sep 2021 | 399.70 | 412.50 | 413.70 | 399.05 | 1928870 | -2.86% |
| 07 Sep 2021 | 411.45 | 411.00 | 415.70 | 409.65 | 1500982 | 0.45% |
| 06 Sep 2021 | 409.60 | 417.20 | 418.50 | 408.70 | 844661 | -1.23% |
| 03 Sep 2021 | 414.70 | 414.10 | 420.70 | 412.40 | 1238357 | 0.61% |
| 02 Sep 2021 | 412.20 | 410.00 | 414.50 | 406.00 | 2351622 | 0.68% |
| 01 Sep 2021 | 409.40 | 417.00 | 419.00 | 408.30 | 1110467 | -1.85% |
| 31 Aug 2021 | 417.10 | 413.00 | 426.70 | 413.00 | 2621887 | 0.93% |
| 30 Aug 2021 | 413.25 | 410.00 | 418.60 | 409.05 | 1383804 | 1.54% |
| 27 Aug 2021 | 407.00 | 406.00 | 409.85 | 403.50 | 982995 | 0.47% |
| 26 Aug 2021 | 405.10 | 410.00 | 416.00 | 403.00 | 1287968 | -1.29% |
| 25 Aug 2021 | 410.40 | 414.20 | 421.00 | 409.00 | 1183821 | -0.58% |
| 24 Aug 2021 | 412.80 | 413.40 | 419.50 | 409.10 | 1075345 | -0.37% |
| 23 Aug 2021 | 414.35 | 417.70 | 421.85 | 398.00 | 1861165 | -0.08% |
| 20 Aug 2021 | 414.70 | 416.60 | 423.60 | 412.00 | 1470276 | -1.71% |
| 18 Aug 2021 | 421.90 | 430.00 | 433.30 | 420.00 | 1282983 | -1.59% |
| 17 Aug 2021 | 428.70 | 429.70 | 437.95 | 424.30 | 2329621 | 0.27% |
| 16 Aug 2021 | 427.55 | 421.00 | 441.30 | 414.50 | 3822826 | 1.39% |
| 13 Aug 2021 | 421.70 | 426.20 | 436.65 | 419.00 | 3813826 | -0.37% |
| 12 Aug 2021 | 423.25 | 410.00 | 427.90 | 408.70 | 4756366 | 3.70% |
| 11 Aug 2021 | 408.15 | 413.80 | 422.90 | 397.30 | 3064589 | -0.62% |
| 10 Aug 2021 | 410.70 | 400.45 | 421.00 | 398.65 | 6285354 | 2.65% |
| 09 Aug 2021 | 400.10 | 403.90 | 403.90 | 394.60 | 1478764 | -0.56% |
| 06 Aug 2021 | 402.35 | 403.00 | 404.15 | 398.65 | 1182473 | 0.05% |
| 05 Aug 2021 | 402.15 | 394.20 | 407.00 | 390.00 | 2839787 | 2.54% |
| 04 Aug 2021 | 392.20 | 397.45 | 397.45 | 389.80 | 782393 | -0.47% |
| 03 Aug 2021 | 394.05 | 399.20 | 401.00 | 392.25 | 1251896 | -0.79% |
| 02 Aug 2021 | 397.20 | 405.00 | 406.00 | 396.10 | 1175008 | -1.11% |
| 30 Jul 2021 | 401.65 | 407.30 | 411.90 | 400.45 | 1326418 | -0.89% |
| 29 Jul 2021 | 405.25 | 400.00 | 412.50 | 397.40 | 4076345 | -0.14% |
| 28 Jul 2021 | 405.80 | 409.00 | 415.00 | 395.00 | 4496488 | 0.26% |
| 27 Jul 2021 | 404.75 | 402.00 | 407.00 | 398.00 | 1644278 | 1.02% |
| 26 Jul 2021 | 400.65 | 400.80 | 405.55 | 397.05 | 4000712 | 0.67% |
| 23 Jul 2021 | 398.00 | 407.80 | 418.30 | 397.00 | 4119395 | -1.84% |
| 22 Jul 2021 | 405.45 | 406.40 | 413.05 | 402.40 | 2048610 | 0.83% |
| 20 Jul 2021 | 402.10 | 409.95 | 411.90 | 387.00 | 2968493 | -1.11% |
| 19 Jul 2021 | 406.60 | 413.85 | 420.40 | 403.00 | 2959491 | -3.20% |
| 16 Jul 2021 | 420.05 | 425.00 | 434.85 | 416.85 | 6617610 | 0.17% |
| 15 Jul 2021 | 419.35 | 392.10 | 422.95 | 391.70 | 13950730 | 7.24% |
| 14 Jul 2021 | 391.05 | 386.50 | 399.50 | 384.30 | 2869023 | 1.60% |
| 13 Jul 2021 | 384.90 | 390.40 | 390.40 | 384.00 | 607091 | -0.84% |
| 12 Jul 2021 | 388.15 | 390.00 | 391.45 | 384.35 | 856042 | 0.05% |
| 09 Jul 2021 | 387.95 | 393.70 | 395.70 | 385.55 | 930563 | -0.89% |
| 08 Jul 2021 | 391.45 | 383.90 | 397.00 | 383.90 | 2014419 | 2.05% |
| 07 Jul 2021 | 383.60 | 383.65 | 389.70 | 381.30 | 741659 | -0.31% |
| 06 Jul 2021 | 384.80 | 391.95 | 393.70 | 381.75 | 974887 | -1.42% |
| 05 Jul 2021 | 390.35 | 398.05 | 399.50 | 388.90 | 1323776 | -1.77% |
| 02 Jul 2021 | 397.40 | 406.80 | 406.80 | 395.25 | 1306689 | -1.56% |
| 01 Jul 2021 | 403.70 | 402.60 | 406.50 | 393.00 | 1343226 | 1.03% |
| 30 Jun 2021 | 399.60 | 396.00 | 408.00 | 396.00 | 2949249 | 1.71% |
| 29 Jun 2021 | 392.90 | 384.75 | 398.90 | 383.00 | 2035242 | 1.80% |
| 28 Jun 2021 | 385.95 | 383.90 | 388.95 | 379.65 | 1004761 | 0.88% |
| 25 Jun 2021 | 382.60 | 388.55 | 389.70 | 381.05 | 816225 | -0.84% |
| 24 Jun 2021 | 385.85 | 389.00 | 393.95 | 384.05 | 1192065 | -0.50% |
| 23 Jun 2021 | 387.80 | 387.90 | 393.70 | 383.55 | 2315832 | 0.56% |
| 22 Jun 2021 | 385.65 | 387.00 | 396.90 | 383.00 | 2810224 | 0.81% |
| 21 Jun 2021 | 382.55 | 385.00 | 390.20 | 380.50 | 1694769 | -2.91% |
| 18 Jun 2021 | 394.00 | 403.75 | 407.05 | 375.00 | 2015934 | -1.52% |
| 17 Jun 2021 | 400.10 | 404.80 | 406.35 | 395.30 | 2643244 | -1.79% |
| 16 Jun 2021 | 407.40 | 402.70 | 414.40 | 393.00 | 3393733 | 1.72% |
| 15 Jun 2021 | 400.50 | 401.40 | 404.85 | 398.00 | 2346018 | 0.69% |
| 14 Jun 2021 | 397.75 | 405.90 | 408.00 | 388.00 | 2669248 | -1.16% |
| 11 Jun 2021 | 402.40 | 394.95 | 409.95 | 392.35 | 5089203 | 2.93% |
| 10 Jun 2021 | 390.95 | 382.00 | 397.80 | 381.55 | 4873301 | 3.28% |
| 09 Jun 2021 | 378.55 | 381.90 | 421.35 | 367.20 | 13478836 | 0.48% |
| 08 Jun 2021 | 376.75 | 345.70 | 384.80 | 338.70 | 6694560 | 9.97% |
| 07 Jun 2021 | 342.60 | 336.35 | 345.00 | 336.00 | 1375055 | 2.79% |
| 04 Jun 2021 | 333.30 | 330.90 | 339.30 | 330.00 | 2187151 | 1.65% |
| 03 Jun 2021 | 327.90 | 319.00 | 333.50 | 314.30 | 2285539 | 3.54% |
| 02 Jun 2021 | 316.70 | 311.25 | 320.95 | 305.25 | 1622919 | 1.75% |
| 01 Jun 2021 | 311.25 | 319.00 | 321.70 | 308.35 | 1185256 | -1.66% |
| 31 May 2021 | 316.50 | 323.35 | 324.80 | 312.50 | 1110751 | -1.62% |
| 28 May 2021 | 321.70 | 327.90 | 332.40 | 318.25 | 2020128 | -1.56% |
| 27 May 2021 | 326.80 | 329.00 | 342.00 | 320.35 | 5105964 | 1.74% |
| 26 May 2021 | 321.20 | 310.60 | 326.80 | 310.10 | 4182099 | 4.07% |
| 25 May 2021 | 308.65 | 298.00 | 314.80 | 295.05 | 6602142 | 3.59% |
| 24 May 2021 | 297.95 | 280.00 | 312.30 | 280.00 | 12339605 | 11.55% |
| 21 May 2021 | 267.10 | 272.00 | 272.70 | 215.90 | 1435059 | -1.02% |
| 20 May 2021 | 269.85 | 272.90 | 273.40 | 267.00 | 768150 | 0.13% |
| 19 May 2021 | 269.50 | 269.15 | 277.00 | 268.45 | 1905245 | 1.05% |
| 18 May 2021 | 266.70 | 262.60 | 267.95 | 260.00 | 1110316 | 2.42% |
| 17 May 2021 | 260.40 | 258.00 | 270.40 | 258.00 | 2526569 | 1.66% |
| 14 May 2021 | 256.15 | 255.85 | 258.50 | 252.20 | 743456 | 0.93% |
| 12 May 2021 | 253.80 | 257.80 | 257.80 | 252.10 | 385492 | -0.80% |
| 11 May 2021 | 255.85 | 249.20 | 259.70 | 248.20 | 1268970 | 2.12% |
| 10 May 2021 | 250.55 | 253.65 | 254.90 | 248.15 | 554053 | -0.73% |
| 07 May 2021 | 252.40 | 254.70 | 255.30 | 248.30 | 830919 | -0.26% |
| 06 May 2021 | 253.05 | 246.00 | 257.00 | 240.95 | 2033725 | 3.60% |
| 05 May 2021 | 244.25 | 244.20 | 247.35 | 241.20 | 384642 | 0.99% |
| 04 May 2021 | 241.85 | 243.10 | 249.00 | 240.30 | 647606 | -0.39% |
| 03 May 2021 | 242.80 | 245.00 | 247.65 | 242.00 | 424016 | -1.18% |
| 30 Apr 2021 | 245.70 | 245.00 | 249.70 | 244.00 | 386070 | -0.06% |
| 29 Apr 2021 | 245.85 | 252.50 | 254.00 | 245.00 | 484449 | -1.86% |
| 28 Apr 2021 | 250.50 | 253.65 | 256.00 | 248.85 | 525671 | -0.52% |
| 27 Apr 2021 | 251.80 | 257.20 | 258.75 | 250.10 | 502312 | -1.18% |
| 26 Apr 2021 | 254.80 | 257.80 | 261.50 | 253.00 | 696631 | -0.06% |
| 23 Apr 2021 | 254.95 | 245.10 | 257.40 | 244.25 | 972770 | 4.70% |
| 22 Apr 2021 | 243.50 | 242.00 | 249.70 | 242.00 | 317230 | -0.63% |
| 20 Apr 2021 | 245.05 | 251.95 | 254.50 | 241.00 | 295062 | -1.45% |
| 19 Apr 2021 | 248.65 | 247.00 | 252.60 | 242.20 | 530352 | -1.66% |
| 16 Apr 2021 | 252.85 | 255.20 | 259.75 | 252.00 | 571399 | -0.02% |
| 15 Apr 2021 | 252.90 | 250.20 | 259.00 | 248.50 | 486094 | -1.67% |
| 13 Apr 2021 | 257.20 | 258.80 | 263.60 | 249.00 | 737779 | 0.14% |
| 12 Apr 2021 | 256.85 | 268.35 | 268.35 | 252.20 | 1271455 | -5.48% |
| 09 Apr 2021 | 271.75 | 266.80 | 273.80 | 266.80 | 1195258 | 1.82% |
| 08 Apr 2021 | 266.90 | 272.60 | 274.25 | 265.00 | 1309871 | -1.51% |
| 07 Apr 2021 | 271.00 | 271.00 | 277.35 | 266.35 | 2092180 | 0.13% |
| 06 Apr 2021 | 270.65 | 272.00 | 278.80 | 267.60 | 2992351 | 0.30% |
| 05 Apr 2021 | 269.85 | 262.65 | 273.85 | 256.50 | 3315204 | 2.94% |
| 01 Apr 2021 | 262.15 | 253.25 | 268.50 | 253.25 | 3776867 | 3.60% |
| 31 Mar 2021 | 253.05 | 252.75 | 254.00 | 248.95 | 614077 | 0.12% |
| 30 Mar 2021 | 252.75 | 254.90 | 254.90 | 249.35 | 1306713 | -0.04% |
| 26 Mar 2021 | 252.85 | 249.80 | 254.00 | 244.10 | 1290793 | 3.35% |
| 25 Mar 2021 | 244.65 | 251.65 | 251.65 | 241.70 | 942604 | -2.78% |
| 24 Mar 2021 | 251.65 | 250.80 | 261.85 | 247.20 | 2684226 | 0.60% |
| 23 Mar 2021 | 250.15 | 248.95 | 254.00 | 247.20 | 1306759 | 0.79% |
| 22 Mar 2021 | 248.20 | 243.00 | 250.75 | 240.45 | 1141179 | 1.31% |
| 19 Mar 2021 | 245.00 | 235.20 | 249.10 | 225.65 | 1815144 | 1.51% |
| 18 Mar 2021 | 241.35 | 247.90 | 252.20 | 237.15 | 1100998 | -1.85% |
| 17 Mar 2021 | 245.90 | 255.90 | 259.90 | 242.95 | 1886636 | -3.30% |
| 16 Mar 2021 | 254.30 | 248.60 | 256.75 | 248.00 | 2821551 | 3.08% |
| 15 Mar 2021 | 246.70 | 245.65 | 257.00 | 239.00 | 1369173 | 0.94% |
| 12 Mar 2021 | 244.40 | 241.00 | 251.15 | 240.60 | 1918095 | 1.64% |
| 10 Mar 2021 | 240.45 | 236.00 | 245.95 | 233.15 | 2194525 | 3.87% |
| 09 Mar 2021 | 231.50 | 233.60 | 234.50 | 224.20 | 825051 | 0.00% |
| 08 Mar 2021 | 231.50 | 234.10 | 239.45 | 230.50 | 726347 | -0.96% |
| 05 Mar 2021 | 233.75 | 234.80 | 237.55 | 230.00 | 438206 | -1.52% |
| 04 Mar 2021 | 237.35 | 241.40 | 241.85 | 236.45 | 501948 | -2.08% |
| 03 Mar 2021 | 242.40 | 239.05 | 246.90 | 237.25 | 1319881 | 2.21% |
| 02 Mar 2021 | 237.15 | 228.00 | 239.20 | 225.85 | 1040771 | 5.26% |
| 01 Mar 2021 | 225.30 | 229.00 | 231.95 | 223.00 | 448211 | -0.71% |
| 26 Feb 2021 | 226.90 | 230.50 | 230.50 | 225.30 | 557212 | -2.18% |
| 25 Feb 2021 | 231.95 | 235.40 | 238.50 | 231.00 | 737716 | -0.64% |
| 24 Feb 2021 | 233.45 | 234.90 | 234.95 | 228.00 | 629936 | -0.85% |
| 23 Feb 2021 | 235.45 | 228.25 | 239.95 | 227.00 | 1333126 | 1.57% |
| 22 Feb 2021 | 231.80 | 239.00 | 239.95 | 225.80 | 1164548 | -2.71% |
| 19 Feb 2021 | 238.25 | 242.85 | 244.35 | 236.05 | 980597 | -1.81% |
| 18 Feb 2021 | 242.65 | 244.00 | 246.80 | 242.00 | 514802 | -0.16% |
| 17 Feb 2021 | 243.05 | 243.25 | 247.00 | 241.30 | 518074 | -0.08% |
| 16 Feb 2021 | 243.25 | 244.00 | 246.30 | 241.00 | 687422 | 0.00% |
| 15 Feb 2021 | 243.25 | 247.00 | 248.55 | 242.40 | 1152630 | -0.45% |
| 12 Feb 2021 | 244.35 | 252.60 | 256.00 | 241.05 | 1313472 | -2.75% |
| 11 Feb 2021 | 251.25 | 253.85 | 255.60 | 250.10 | 551145 | -0.57% |
| 10 Feb 2021 | 252.70 | 258.90 | 261.00 | 251.65 | 664245 | -1.42% |
| 09 Feb 2021 | 256.35 | 258.90 | 263.90 | 253.20 | 1037043 | -0.02% |
| 08 Feb 2021 | 256.40 | 283.00 | 285.00 | 254.00 | 2618613 | -5.53% |
| 05 Feb 2021 | 271.40 | 271.45 | 274.20 | 264.00 | 1778584 | 0.76% |
| 04 Feb 2021 | 269.35 | 261.70 | 277.00 | 261.50 | 2170964 | 3.42% |
| 03 Feb 2021 | 260.45 | 250.80 | 264.70 | 248.60 | 2070801 | 4.77% |
| 02 Feb 2021 | 248.60 | 253.50 | 256.65 | 248.00 | 975972 | -0.50% |
| 01 Feb 2021 | 249.85 | 247.45 | 252.85 | 242.90 | 839589 | -0.14% |
| 29 Jan 2021 | 250.20 | 252.40 | 256.45 | 249.00 | 484466 | 0.06% |
| 28 Jan 2021 | 250.05 | 251.00 | 254.70 | 248.75 | 481779 | -3.04% |
| 27 Jan 2021 | 257.90 | 247.00 | 261.80 | 241.35 | 1007728 | 4.31% |
| 25 Jan 2021 | 247.25 | 250.00 | 252.45 | 239.00 | 453053 | -0.62% |
| 22 Jan 2021 | 248.80 | 253.65 | 257.90 | 246.20 | 734980 | -1.91% |
| 21 Jan 2021 | 253.65 | 261.10 | 261.55 | 252.00 | 616153 | -2.07% |
| 20 Jan 2021 | 259.00 | 256.95 | 264.00 | 256.05 | 801844 | 1.61% |
| 19 Jan 2021 | 254.90 | 251.00 | 259.00 | 251.00 | 722688 | 2.91% |
| 18 Jan 2021 | 247.70 | 257.55 | 258.90 | 236.00 | 935943 | -3.84% |
| 15 Jan 2021 | 257.60 | 266.95 | 267.70 | 252.00 | 1095552 | -3.27% |
| 14 Jan 2021 | 266.30 | 267.30 | 270.00 | 260.50 | 713245 | 0.02% |
| 13 Jan 2021 | 266.25 | 267.30 | 273.80 | 262.00 | 1068697 | 0.06% |
| 12 Jan 2021 | 266.10 | 264.55 | 270.00 | 264.20 | 696264 | 0.04% |
| 11 Jan 2021 | 266.00 | 267.90 | 282.00 | 263.60 | 2819264 | 0.57% |
| 08 Jan 2021 | 264.50 | 264.55 | 269.70 | 258.60 | 1628361 | 1.03% |
| 07 Jan 2021 | 261.80 | 261.65 | 265.50 | 258.50 | 768057 | 0.94% |
| 06 Jan 2021 | 259.35 | 268.70 | 272.30 | 255.50 | 1887601 | -3.19% |
| 05 Jan 2021 | 267.90 | 253.00 | 274.95 | 249.00 | 3544097 | 5.56% |
| 04 Jan 2021 | 253.80 | 251.00 | 255.70 | 247.00 | 1193569 | 1.85% |
| 01 Jan 2021 | 249.20 | 248.40 | 251.30 | 247.70 | 511639 | 0.93% |
| 31 Dec 2020 | 246.90 | 255.00 | 255.40 | 246.00 | 909027 | -2.72% |
| 30 Dec 2020 | 253.80 | 252.00 | 257.00 | 246.05 | 1057293 | 1.01% |
| 29 Dec 2020 | 251.25 | 249.80 | 256.40 | 246.20 | 1675597 | 1.47% |
| 28 Dec 2020 | 247.60 | 256.90 | 260.00 | 246.00 | 1872947 | -2.79% |
| 24 Dec 2020 | 254.70 | 263.00 | 276.00 | 251.45 | 3827784 | -2.67% |
| 23 Dec 2020 | 261.70 | 233.40 | 267.00 | 233.00 | 10935764 | 12.41% |
| 22 Dec 2020 | 232.80 | 208.40 | 236.90 | 205.55 | 7760522 | 15.30% |
| 21 Dec 2020 | 201.90 | 214.20 | 226.00 | 195.05 | 5691551 | -2.53% |
| 18 Dec 2020 | 207.15 | 200.95 | 217.95 | 196.90 | 7579755 | 3.09% |
| 17 Dec 2020 | 200.95 | 203.90 | 205.75 | 198.50 | 566464 | -1.11% |
| 16 Dec 2020 | 203.20 | 201.70 | 205.90 | 198.50 | 1134431 | 1.63% |
| 15 Dec 2020 | 199.95 | 197.50 | 201.75 | 194.15 | 597646 | 1.42% |
| 14 Dec 2020 | 197.15 | 201.90 | 202.20 | 196.00 | 592266 | -1.72% |
| 11 Dec 2020 | 200.60 | 206.45 | 207.90 | 197.00 | 1173031 | -2.34% |
| 10 Dec 2020 | 205.40 | 207.90 | 207.90 | 199.15 | 5170589 | -0.41% |
| 09 Dec 2020 | 206.25 | 205.00 | 208.70 | 201.50 | 1913277 | 2.61% |
| 08 Dec 2020 | 201.00 | 193.50 | 202.50 | 192.95 | 2462531 | 4.66% |
| 07 Dec 2020 | 192.05 | 189.95 | 193.50 | 188.50 | 773973 | 2.02% |
| 04 Dec 2020 | 188.25 | 189.80 | 191.05 | 185.00 | 857621 | 0.11% |
| 03 Dec 2020 | 188.05 | 191.00 | 194.80 | 186.60 | 894433 | -1.26% |
| 02 Dec 2020 | 190.45 | 195.00 | 196.00 | 189.50 | 549409 | -1.45% |
| 01 Dec 2020 | 193.25 | 198.50 | 199.95 | 193.00 | 711634 | -2.20% |
| 27 Nov 2020 | 197.60 | 186.10 | 200.00 | 185.30 | 2450095 | 6.15% |
| 26 Nov 2020 | 186.15 | 188.90 | 188.90 | 183.20 | 356288 | -0.96% |
| 25 Nov 2020 | 187.95 | 194.80 | 194.80 | 187.00 | 423966 | -2.64% |
| 24 Nov 2020 | 193.05 | 195.00 | 198.20 | 189.30 | 845263 | 0.03% |
| 23 Nov 2020 | 193.00 | 184.20 | 198.00 | 183.00 | 2224476 | 5.58% |
| 20 Nov 2020 | 182.80 | 184.70 | 184.75 | 177.20 | 454651 | -0.25% |
| 19 Nov 2020 | 183.25 | 185.00 | 189.70 | 181.50 | 834295 | -0.97% |
| 18 Nov 2020 | 185.05 | 183.85 | 185.50 | 182.45 | 591307 | 0.90% |
| 17 Nov 2020 | 183.40 | 183.00 | 186.80 | 180.10 | 898493 | 0.82% |
| 14 Nov 2020 | 181.90 | 182.40 | 183.10 | 180.00 | 126790 | 0.30% |
| 13 Nov 2020 | 181.35 | 177.00 | 182.20 | 175.10 | 485846 | 2.46% |
| 12 Nov 2020 | 177.00 | 179.90 | 182.00 | 176.10 | 528467 | -0.92% |
| 11 Nov 2020 | 178.65 | 179.50 | 181.20 | 178.25 | 882699 | 0.76% |
| 10 Nov 2020 | 177.30 | 185.80 | 185.80 | 176.50 | 1174608 | -3.77% |
| 09 Nov 2020 | 184.25 | 184.00 | 186.00 | 180.00 | 536138 | 1.91% |
| 06 Nov 2020 | 180.80 | 183.00 | 183.45 | 177.60 | 1033849 | -2.85% |
| 05 Nov 2020 | 186.10 | 185.50 | 188.00 | 183.40 | 657781 | 2.39% |
| 04 Nov 2020 | 181.75 | 179.00 | 186.70 | 179.00 | 825493 | 0.61% |
| 03 Nov 2020 | 180.65 | 178.00 | 182.25 | 176.00 | 436497 | 3.52% |
| 02 Nov 2020 | 174.50 | 180.40 | 182.70 | 173.15 | 518850 | -2.38% |
| 30 Oct 2020 | 178.75 | 176.00 | 186.00 | 176.00 | 1102996 | 2.35% |
| 29 Oct 2020 | 174.65 | 180.90 | 182.15 | 173.00 | 1251182 | -5.08% |
| 28 Oct 2020 | 184.00 | 187.50 | 191.50 | 182.50 | 549933 | -0.97% |
| 27 Oct 2020 | 185.80 | 189.50 | 189.90 | 184.10 | 639858 | -1.64% |
| 26 Oct 2020 | 188.90 | 191.00 | 194.40 | 187.00 | 687602 | -2.25% |
| 23 Oct 2020 | 193.25 | 194.30 | 195.60 | 192.40 | 342590 | 0.23% |
| 22 Oct 2020 | 192.80 | 193.60 | 200.45 | 191.00 | 1053368 | -1.23% |
| 21 Oct 2020 | 195.20 | 194.50 | 196.75 | 189.00 | 631866 | 0.46% |
| 20 Oct 2020 | 194.30 | 190.50 | 197.10 | 189.00 | 697865 | 1.54% |
| 19 Oct 2020 | 191.35 | 191.15 | 193.00 | 186.05 | 727160 | 0.31% |
| 16 Oct 2020 | 190.75 | 195.55 | 198.50 | 172.20 | 1630948 | -1.80% |
| 15 Oct 2020 | 194.25 | 200.10 | 204.25 | 193.50 | 1282071 | -2.95% |
| 14 Oct 2020 | 200.15 | 204.70 | 204.75 | 198.35 | 1213766 | -1.53% |
| 13 Oct 2020 | 203.25 | 193.80 | 205.70 | 189.05 | 3394244 | 5.26% |
| 12 Oct 2020 | 193.10 | 198.60 | 200.05 | 189.40 | 1238959 | -2.67% |
| 09 Oct 2020 | 198.40 | 200.00 | 201.35 | 196.00 | 857897 | -0.10% |
| 08 Oct 2020 | 198.60 | 202.45 | 209.40 | 196.70 | 3598956 | 1.48% |
| 07 Oct 2020 | 195.70 | 205.40 | 205.40 | 193.10 | 1247962 | -4.28% |
| 06 Oct 2020 | 204.45 | 205.90 | 206.70 | 200.20 | 1197710 | -0.05% |
| 05 Oct 2020 | 204.55 | 196.90 | 210.40 | 196.00 | 4309397 | 5.14% |
| 01 Oct 2020 | 194.55 | 198.70 | 198.70 | 193.05 | 694744 | -0.33% |
| 30 Sep 2020 | 195.20 | 201.00 | 201.00 | 193.20 | 1198312 | -2.13% |
| 29 Sep 2020 | 199.45 | 200.00 | 201.80 | 194.60 | 1579692 | 0.55% |
| 28 Sep 2020 | 198.35 | 194.75 | 199.45 | 192.10 | 1571226 | 3.93% |
| 25 Sep 2020 | 190.85 | 188.70 | 192.85 | 186.00 | 1698132 | 3.98% |
| 24 Sep 2020 | 183.55 | 187.60 | 192.85 | 182.00 | 1939587 | -5.36% |
| 23 Sep 2020 | 193.95 | 196.90 | 200.00 | 191.40 | 2077389 | 0.05% |
| 22 Sep 2020 | 193.85 | 190.90 | 201.80 | 172.00 | 4547388 | 1.95% |
| 21 Sep 2020 | 190.15 | 195.90 | 203.50 | 188.55 | 2885861 | -2.84% |
| 18 Sep 2020 | 195.70 | 195.50 | 206.50 | 193.20 | 4956508 | 0.88% |
| 17 Sep 2020 | 194.00 | 199.40 | 204.00 | 192.00 | 4236859 | -2.85% |
| 16 Sep 2020 | 199.70 | 178.85 | 204.95 | 176.50 | 6758601 | 11.47% |
| 15 Sep 2020 | 179.15 | 183.40 | 183.90 | 175.10 | 2152268 | -1.94% |
| 14 Sep 2020 | 182.70 | 170.15 | 187.65 | 165.55 | 5922407 | 9.93% |
| 11 Sep 2020 | 166.20 | 165.90 | 167.95 | 162.60 | 1337613 | 0.73% |
| 10 Sep 2020 | 165.00 | 165.85 | 168.40 | 163.35 | 852715 | 0.40% |
| 09 Sep 2020 | 164.35 | 171.95 | 172.00 | 163.15 | 1582015 | -5.44% |
| 08 Sep 2020 | 173.80 | 162.00 | 176.20 | 162.00 | 4587078 | 6.56% |
| 07 Sep 2020 | 163.10 | 167.80 | 168.60 | 161.10 | 631383 | -2.86% |
| 04 Sep 2020 | 167.90 | 163.00 | 170.00 | 162.10 | 947265 | -1.29% |
| 03 Sep 2020 | 170.10 | 167.50 | 171.25 | 167.50 | 1130189 | 1.83% |
| 02 Sep 2020 | 167.05 | 170.00 | 172.25 | 165.55 | 820981 | -0.83% |
| 01 Sep 2020 | 168.45 | 159.80 | 171.15 | 156.85 | 1639251 | 4.92% |
| 31 Aug 2020 | 160.55 | 175.10 | 175.40 | 154.10 | 2472894 | -7.09% |
| 28 Aug 2020 | 172.80 | 175.50 | 176.70 | 171.00 | 1462951 | -0.63% |
| 27 Aug 2020 | 173.90 | 178.40 | 182.40 | 173.35 | 2533812 | -1.83% |
| 26 Aug 2020 | 177.15 | 173.00 | 182.95 | 171.85 | 2888342 | 2.34% |
| 25 Aug 2020 | 173.10 | 174.00 | 175.70 | 170.65 | 1306780 | -0.40% |
| 24 Aug 2020 | 173.80 | 173.00 | 175.80 | 169.40 | 2597141 | 0.35% |
| 21 Aug 2020 | 173.20 | 173.30 | 176.35 | 164.00 | 3879265 | 0.43% |
| 20 Aug 2020 | 172.45 | 170.00 | 177.40 | 167.00 | 2794624 | -0.20% |
| 19 Aug 2020 | 172.80 | 175.00 | 187.70 | 168.20 | 12463164 | 0.82% |
| 18 Aug 2020 | 171.40 | 150.60 | 178.00 | 150.35 | 18976482 | 14.15% |
| 17 Aug 2020 | 150.15 | 154.00 | 154.45 | 148.75 | 1797940 | -1.18% |
| 14 Aug 2020 | 151.95 | 147.40 | 157.40 | 146.05 | 3656840 | 3.79% |
| 13 Aug 2020 | 146.40 | 147.85 | 148.60 | 145.55 | 1131727 | -0.54% |
| 12 Aug 2020 | 147.20 | 144.65 | 148.50 | 142.20 | 2054470 | 0.44% |
| 11 Aug 2020 | 146.55 | 148.90 | 149.85 | 145.20 | 1957546 | -1.05% |
| 10 Aug 2020 | 148.10 | 143.70 | 151.15 | 140.65 | 4630321 | 3.68% |
| 07 Aug 2020 | 142.85 | 146.45 | 148.70 | 139.55 | 7276688 | -0.42% |
| 06 Aug 2020 | 143.45 | 127.00 | 149.50 | 127.00 | 22520879 | 14.67% |
| 05 Aug 2020 | 125.10 | 123.70 | 127.45 | 122.25 | 2072388 | 2.12% |
| 04 Aug 2020 | 122.50 | 125.75 | 126.20 | 121.10 | 1793617 | -2.66% |
| 03 Aug 2020 | 125.85 | 120.25 | 126.70 | 117.75 | 3479249 | 4.61% |
| 31 Jul 2020 | 120.30 | 115.95 | 122.20 | 114.40 | 2543704 | 4.43% |
| 30 Jul 2020 | 115.20 | 117.60 | 118.70 | 114.20 | 2055641 | -1.33% |
| 29 Jul 2020 | 116.75 | 118.00 | 121.40 | 114.05 | 5559533 | -0.81% |
| 28 Jul 2020 | 117.70 | 110.40 | 119.00 | 108.80 | 9659642 | 8.58% |
| 27 Jul 2020 | 108.40 | 107.95 | 109.70 | 104.70 | 3669370 | 3.78% |
| 24 Jul 2020 | 104.45 | 105.00 | 105.25 | 101.70 | 1359836 | -1.32% |
| 23 Jul 2020 | 105.85 | 102.95 | 106.50 | 102.75 | 919533 | 3.12% |
| 22 Jul 2020 | 102.65 | 107.15 | 107.45 | 101.50 | 1130676 | -4.33% |
| 21 Jul 2020 | 107.30 | 108.45 | 109.50 | 106.60 | 1023949 | 0.09% |
| 20 Jul 2020 | 107.20 | 109.30 | 109.60 | 106.00 | 1127647 | -1.29% |
| 17 Jul 2020 | 108.60 | 112.30 | 112.70 | 107.35 | 1694299 | -1.99% |
| 16 Jul 2020 | 110.80 | 106.20 | 112.00 | 105.60 | 5754516 | 5.67% |
| 15 Jul 2020 | 104.85 | 101.65 | 108.00 | 101.65 | 5130665 | 4.02% |
| 14 Jul 2020 | 100.80 | 103.90 | 105.50 | 99.50 | 2090858 | -2.56% |
| 13 Jul 2020 | 103.45 | 97.60 | 105.70 | 97.60 | 4732272 | 5.99% |
| 10 Jul 2020 | 97.60 | 100.90 | 100.90 | 97.05 | 1061937 | -4.17% |
| 09 Jul 2020 | 101.85 | 99.00 | 104.70 | 98.35 | 2962969 | 2.57% |
| 08 Jul 2020 | 99.30 | 95.70 | 101.00 | 93.50 | 5187381 | 8.82% |
| 07 Jul 2020 | 91.25 | 90.50 | 93.50 | 90.50 | 1009992 | 0.77% |
| 06 Jul 2020 | 90.55 | 90.70 | 92.70 | 89.55 | 1005934 | 0.72% |
| 03 Jul 2020 | 89.90 | 91.40 | 91.40 | 89.50 | 475860 | -0.99% |
| 02 Jul 2020 | 90.80 | 88.05 | 91.40 | 88.05 | 987945 | 3.48% |
| 01 Jul 2020 | 87.75 | 89.45 | 89.55 | 87.30 | 574127 | -1.90% |
| 30 Jun 2020 | 89.45 | 92.50 | 92.95 | 88.75 | 1013466 | -2.88% |
| 29 Jun 2020 | 92.10 | 91.40 | 92.85 | 88.15 | 1222026 | 0.00% |
| 26 Jun 2020 | 92.10 | 89.00 | 96.70 | 88.70 | 2699530 | 4.66% |
| 25 Jun 2020 | 88.00 | 86.95 | 88.80 | 85.50 | 715782 | 0.80% |
| 24 Jun 2020 | 87.30 | 92.80 | 92.90 | 86.50 | 2477184 | -2.62% |
| 23 Jun 2020 | 89.65 | 83.85 | 91.00 | 82.00 | 2843037 | 7.75% |
| 22 Jun 2020 | 83.20 | 82.40 | 83.70 | 81.65 | 775603 | 1.84% |
| 19 Jun 2020 | 81.70 | 82.15 | 83.70 | 81.10 | 946340 | 0.49% |
| 18 Jun 2020 | 81.30 | 80.95 | 82.50 | 79.90 | 670503 | 0.43% |
| 17 Jun 2020 | 80.95 | 79.50 | 82.90 | 79.50 | 678666 | 1.06% |
| 16 Jun 2020 | 80.10 | 82.60 | 82.80 | 78.45 | 979381 | -1.11% |
| 15 Jun 2020 | 81.00 | 79.95 | 81.50 | 78.40 | 1024266 | 0.68% |
| 12 Jun 2020 | 80.45 | 78.00 | 81.45 | 77.35 | 779936 | -1.11% |
| 11 Jun 2020 | 81.35 | 84.45 | 85.80 | 80.65 | 1200051 | 0.56% |
| 10 Jun 2020 | 80.90 | 82.50 | 83.90 | 80.20 | 821863 | -1.64% |
| 09 Jun 2020 | 82.25 | 84.30 | 85.40 | 81.20 | 814595 | -1.61% |
| 08 Jun 2020 | 83.60 | 82.85 | 88.10 | 81.20 | 3419939 | 2.39% |
| 05 Jun 2020 | 81.65 | 81.00 | 84.40 | 80.10 | 2488940 | 1.43% |
| 04 Jun 2020 | 80.50 | 75.40 | 82.20 | 75.30 | 3352853 | 7.26% |
| 03 Jun 2020 | 75.05 | 77.00 | 77.40 | 74.25 | 1304840 | -2.28% |
| 02 Jun 2020 | 76.80 | 77.60 | 78.00 | 75.70 | 1061254 | -0.32% |
| 01 Jun 2020 | 77.05 | 75.20 | 77.50 | 74.60 | 1617946 | 3.42% |
| 29 May 2020 | 74.50 | 75.15 | 77.70 | 73.50 | 2748993 | -0.40% |
| 28 May 2020 | 74.80 | 78.00 | 79.80 | 73.50 | 1333784 | -2.67% |
| 27 May 2020 | 76.85 | 73.40 | 80.50 | 71.50 | 3195473 | 5.35% |
| 26 May 2020 | 72.95 | 72.50 | 75.25 | 71.10 | 1454893 | 2.89% |
| 22 May 2020 | 70.90 | 75.90 | 75.90 | 70.20 | 1383771 | -7.32% |
| 21 May 2020 | 76.50 | 71.10 | 80.40 | 71.10 | 7326736 | 11.60% |
| 20 May 2020 | 68.55 | 68.40 | 69.60 | 66.40 | 703708 | 2.31% |
| 19 May 2020 | 67.00 | 64.25 | 67.70 | 62.55 | 890050 | 6.01% |
| 18 May 2020 | 63.20 | 70.05 | 70.40 | 63.05 | 790164 | -10.04% |
| 15 May 2020 | 70.25 | 70.15 | 70.70 | 68.80 | 347193 | -0.28% |
| 14 May 2020 | 70.45 | 72.50 | 72.50 | 70.00 | 225586 | -3.03% |
| 13 May 2020 | 72.65 | 72.80 | 73.00 | 70.20 | 252217 | 3.56% |
| 12 May 2020 | 70.15 | 70.40 | 71.00 | 68.55 | 185226 | -0.43% |
| 11 May 2020 | 70.45 | 71.85 | 72.80 | 70.00 | 330742 | -1.81% |
| 08 May 2020 | 71.75 | 72.15 | 73.65 | 70.90 | 603632 | 0.14% |
| 07 May 2020 | 71.65 | 70.20 | 72.00 | 69.30 | 819322 | 2.72% |
| 06 May 2020 | 69.75 | 68.85 | 71.30 | 68.00 | 938134 | 3.64% |
| 05 May 2020 | 67.30 | 70.70 | 71.45 | 67.00 | 295016 | -2.32% |
| 04 May 2020 | 68.90 | 70.50 | 70.50 | 67.35 | 393262 | -5.42% |
| 30 Apr 2020 | 72.85 | 76.05 | 77.40 | 72.10 | 611203 | -1.69% |
| 29 Apr 2020 | 74.10 | 74.25 | 76.10 | 73.20 | 582524 | 2.49% |
| 28 Apr 2020 | 72.30 | 72.80 | 73.00 | 70.10 | 476317 | 1.26% |
| 27 Apr 2020 | 71.40 | 72.80 | 78.00 | 70.10 | 1486944 | -0.14% |
| 24 Apr 2020 | 71.50 | 68.00 | 72.50 | 66.30 | 908398 | 3.85% |
| 23 Apr 2020 | 68.85 | 64.70 | 71.05 | 64.70 | 678059 | 6.41% |
| 22 Apr 2020 | 64.70 | 65.00 | 65.50 | 62.85 | 306393 | 0.86% |
| 21 Apr 2020 | 64.15 | 67.50 | 68.95 | 63.00 | 386824 | -7.63% |
| 20 Apr 2020 | 69.45 | 70.30 | 71.90 | 67.00 | 576073 | 0.00% |
| 17 Apr 2020 | 69.45 | 68.00 | 71.00 | 65.15 | 1234575 | 3.97% |
| 16 Apr 2020 | 66.80 | 66.00 | 67.80 | 65.00 | 336104 | 1.14% |
| 15 Apr 2020 | 66.05 | 67.00 | 68.90 | 65.15 | 589846 | 0.61% |
| 13 Apr 2020 | 65.65 | 68.90 | 68.90 | 65.10 | 266555 | -2.81% |
| 09 Apr 2020 | 67.55 | 64.20 | 70.60 | 60.70 | 1527818 | 9.39% |
| 08 Apr 2020 | 61.75 | 61.10 | 66.00 | 61.10 | 280213 | -0.16% |
| 07 Apr 2020 | 61.85 | 61.00 | 62.90 | 60.00 | 231463 | 5.46% |
| 03 Apr 2020 | 58.65 | 61.00 | 61.00 | 58.05 | 185358 | -4.40% |
| 01 Apr 2020 | 61.35 | 61.95 | 62.05 | 58.15 | 289591 | 0.57% |
| 31 Mar 2020 | 61.00 | 58.90 | 63.45 | 57.45 | 1070392 | 5.26% |
| 30 Mar 2020 | 57.95 | 58.00 | 60.05 | 55.00 | 388295 | -2.69% |
| 27 Mar 2020 | 59.55 | 63.80 | 64.80 | 57.20 | 290531 | -1.89% |
| 26 Mar 2020 | 60.70 | 62.80 | 64.10 | 54.10 | 421861 | 4.12% |
| 25 Mar 2020 | 58.30 | 54.80 | 59.40 | 53.00 | 268466 | 7.66% |
| 24 Mar 2020 | 54.15 | 51.90 | 55.00 | 46.70 | 467525 | 4.54% |
| 23 Mar 2020 | 51.80 | 51.80 | 55.00 | 51.80 | 160268 | -9.99% |
| 20 Mar 2020 | 57.55 | 54.00 | 57.55 | 53.00 | 408168 | 9.93% |
| 19 Mar 2020 | 52.35 | 56.85 | 57.95 | 49.90 | 1111994 | -13.40% |
| 18 Mar 2020 | 60.45 | 68.00 | 69.00 | 58.10 | 717798 | -9.91% |
| 17 Mar 2020 | 67.10 | 68.85 | 71.00 | 65.20 | 713820 | -1.47% |
| 16 Mar 2020 | 68.10 | 70.00 | 73.70 | 66.50 | 600200 | -9.38% |
| 13 Mar 2020 | 75.15 | 66.20 | 78.00 | 60.00 | 1187635 | 0.20% |
| 12 Mar 2020 | 75.00 | 84.00 | 84.00 | 71.85 | 1702514 | -15.35% |
| 11 Mar 2020 | 88.60 | 87.00 | 90.95 | 86.45 | 893322 | 0.97% |
| 09 Mar 2020 | 87.75 | 89.75 | 91.65 | 83.55 | 1287262 | -6.40% |
| 06 Mar 2020 | 93.75 | 89.20 | 94.90 | 88.60 | 857897 | -1.63% |
| 05 Mar 2020 | 95.30 | 97.00 | 99.75 | 94.10 | 1551392 | -0.26% |
| 04 Mar 2020 | 95.55 | 90.80 | 97.90 | 86.00 | 1820683 | 4.65% |
| 03 Mar 2020 | 91.30 | 91.50 | 92.90 | 88.30 | 1282882 | 2.07% |
| 02 Mar 2020 | 89.45 | 91.00 | 94.25 | 87.30 | 2381541 | -0.28% |
| 28 Feb 2020 | 89.70 | 97.00 | 98.90 | 87.15 | 2158209 | -10.52% |
| 27 Feb 2020 | 100.25 | 97.95 | 101.80 | 97.95 | 1457165 | 2.35% |
| 26 Feb 2020 | 97.95 | 99.25 | 101.65 | 96.80 | 1977583 | -1.95% |
| 25 Feb 2020 | 99.90 | 102.40 | 103.70 | 98.10 | 1675472 | -0.40% |
| 24 Feb 2020 | 100.30 | 99.70 | 105.80 | 99.10 | 3390715 | 1.72% |
| 20 Feb 2020 | 98.60 | 94.00 | 102.90 | 92.90 | 4445380 | 5.34% |
| 19 Feb 2020 | 93.60 | 92.75 | 94.50 | 92.05 | 904863 | 1.41% |
| 18 Feb 2020 | 92.30 | 93.75 | 94.15 | 90.80 | 791490 | -2.07% |
| 17 Feb 2020 | 94.25 | 95.70 | 96.70 | 93.75 | 913800 | -0.95% |
| 14 Feb 2020 | 95.15 | 91.20 | 97.50 | 90.50 | 3925239 | 4.62% |
| 13 Feb 2020 | 90.95 | 91.00 | 93.40 | 90.30 | 1382924 | -0.71% |
| 12 Feb 2020 | 91.60 | 91.30 | 93.40 | 89.50 | 1902196 | 1.66% |
| 11 Feb 2020 | 90.10 | 89.90 | 91.40 | 89.00 | 887367 | 1.58% |
| 10 Feb 2020 | 88.70 | 91.05 | 92.30 | 88.10 | 833763 | -2.42% |
| 07 Feb 2020 | 90.90 | 93.00 | 94.70 | 90.50 | 2153450 | -2.31% |
| 06 Feb 2020 | 93.05 | 89.50 | 95.90 | 89.50 | 3136071 | 4.08% |
| 05 Feb 2020 | 89.40 | 88.90 | 91.90 | 88.30 | 2758829 | 1.65% |
| 04 Feb 2020 | 87.95 | 88.75 | 92.00 | 86.40 | 3190806 | -1.57% |
| 03 Feb 2020 | 89.35 | 83.00 | 92.35 | 78.45 | 8288774 | 7.91% |
| 01 Feb 2020 | 82.80 | 82.20 | 86.80 | 80.30 | 7415562 | 4.35% |
| 31 Jan 2020 | 79.35 | 70.65 | 84.65 | 69.10 | 9283457 | 12.31% |
| 30 Jan 2020 | 70.65 | 72.35 | 72.90 | 70.20 | 302058 | -1.67% |
| 29 Jan 2020 | 71.85 | 72.50 | 72.50 | 71.30 | 270683 | 0.14% |
| 28 Jan 2020 | 71.75 | 73.70 | 73.70 | 71.10 | 337489 | -1.17% |
| 27 Jan 2020 | 72.60 | 72.30 | 73.80 | 72.10 | 323726 | -0.48% |
| 24 Jan 2020 | 72.95 | 73.40 | 73.40 | 71.70 | 611733 | 0.00% |
| 23 Jan 2020 | 72.95 | 75.50 | 75.50 | 72.60 | 1046376 | -1.15% |
| 22 Jan 2020 | 73.80 | 72.00 | 75.70 | 70.10 | 738767 | 2.64% |
| 21 Jan 2020 | 71.90 | 71.40 | 72.80 | 71.30 | 379486 | -0.83% |
| 20 Jan 2020 | 72.50 | 72.60 | 73.40 | 72.20 | 398300 | -0.07% |
| 17 Jan 2020 | 72.55 | 72.10 | 73.50 | 72.10 | 226700 | 0.83% |
| 16 Jan 2020 | 71.95 | 72.80 | 73.90 | 70.80 | 1060240 | -1.51% |
| 15 Jan 2020 | 73.05 | 73.00 | 75.20 | 72.50 | 743476 | -0.14% |
| 14 Jan 2020 | 73.15 | 73.00 | 73.50 | 72.20 | 200753 | 0.62% |
| 13 Jan 2020 | 72.70 | 71.10 | 73.80 | 71.10 | 728921 | 2.76% |
| 10 Jan 2020 | 70.75 | 71.80 | 71.80 | 70.30 | 154685 | 0.21% |
| 09 Jan 2020 | 70.60 | 70.15 | 72.00 | 70.10 | 178301 | 0.64% |
| 08 Jan 2020 | 70.15 | 70.90 | 71.60 | 70.00 | 174057 | -1.06% |
| 07 Jan 2020 | 70.90 | 70.50 | 73.60 | 70.10 | 473333 | -0.56% |
| 06 Jan 2020 | 71.30 | 72.60 | 72.60 | 70.10 | 205715 | -1.18% |
| 03 Jan 2020 | 72.15 | 73.35 | 73.35 | 71.00 | 281102 | -1.64% |
| 02 Jan 2020 | 73.35 | 71.45 | 74.90 | 70.90 | 292223 | 2.44% |
| 01 Jan 2020 | 71.60 | 71.15 | 72.00 | 70.65 | 56070 | 1.27% |
| 31 Dec 2019 | 70.70 | 70.90 | 71.45 | 70.10 | 123617 | 0.50% |
| 30 Dec 2019 | 70.35 | 69.35 | 71.60 | 69.35 | 137046 | -0.21% |
| 27 Dec 2019 | 70.50 | 71.50 | 73.20 | 69.60 | 354495 | -1.26% |
| 26 Dec 2019 | 71.40 | 70.10 | 71.90 | 70.10 | 133298 | 1.93% |
| 24 Dec 2019 | 70.05 | 68.95 | 70.60 | 67.70 | 252901 | 2.26% |
| 23 Dec 2019 | 68.50 | 67.00 | 68.95 | 66.70 | 239266 | 2.62% |
| 20 Dec 2019 | 66.75 | 67.55 | 69.80 | 66.50 | 877461 | -2.13% |
| 19 Dec 2019 | 68.20 | 68.70 | 69.40 | 67.65 | 170534 | 0.00% |
| 18 Dec 2019 | 68.20 | 68.25 | 68.50 | 67.20 | 232322 | 0.07% |
| 17 Dec 2019 | 68.15 | 67.90 | 68.35 | 67.30 | 231338 | 1.26% |
| 16 Dec 2019 | 67.30 | 66.60 | 67.90 | 65.90 | 1147534 | 1.05% |
| 13 Dec 2019 | 66.60 | 65.80 | 67.80 | 65.80 | 736336 | 0.45% |
| 12 Dec 2019 | 66.30 | 65.70 | 67.50 | 64.80 | 1036482 | 0.91% |
| 11 Dec 2019 | 65.70 | 66.05 | 68.40 | 65.05 | 371361 | -1.87% |
| 10 Dec 2019 | 66.95 | 66.65 | 67.50 | 65.20 | 571817 | -0.89% |
| 09 Dec 2019 | 67.55 | 67.50 | 68.25 | 67.20 | 82304 | 0.07% |
| 06 Dec 2019 | 67.50 | 67.95 | 68.05 | 67.20 | 188901 | -0.81% |
| 05 Dec 2019 | 68.05 | 68.70 | 69.60 | 67.30 | 324439 | -0.66% |
| 04 Dec 2019 | 68.50 | 67.60 | 68.95 | 66.25 | 515235 | 1.33% |
| 03 Dec 2019 | 67.60 | 68.60 | 68.60 | 66.60 | 247587 | 0.07% |
| 02 Dec 2019 | 67.55 | 69.65 | 70.60 | 67.10 | 600680 | -3.29% |
| 29 Nov 2019 | 69.85 | 70.10 | 71.50 | 69.00 | 117403 | 0.00% |
| 28 Nov 2019 | 69.85 | 68.25 | 70.90 | 68.25 | 160175 | 0.65% |
| 27 Nov 2019 | 69.40 | 71.95 | 73.30 | 69.00 | 449384 | -3.34% |
| 26 Nov 2019 | 71.80 | 71.55 | 72.00 | 70.75 | 280009 | 0.77% |
| 25 Nov 2019 | 71.25 | 71.10 | 72.00 | 70.35 | 239446 | -0.56% |
| 22 Nov 2019 | 71.65 | 71.40 | 73.20 | 69.80 | 424053 | 1.42% |
| 21 Nov 2019 | 70.65 | 69.25 | 72.00 | 67.15 | 560430 | 2.39% |
| 20 Nov 2019 | 69.00 | 65.95 | 76.00 | 65.35 | 2349662 | 4.62% |
| 19 Nov 2019 | 65.95 | 65.55 | 66.80 | 65.10 | 395707 | 0.61% |
| 18 Nov 2019 | 65.55 | 66.45 | 66.90 | 65.10 | 221538 | -0.61% |
