Career Point Ltd
NSE :CAREERP BSE :533260 Sector : EducationBuy, Sell or Hold CAREERP ?
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
CAREERP Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 400.95 | 416.85 | 416.85 | 390.50 | 99586 | 0.89% |
| 02 May 2024 | 397.40 | 379.90 | 397.40 | 378.95 | 83630 | 4.99% |
| 30 Apr 2024 | 378.50 | 362.00 | 380.60 | 360.60 | 77816 | 4.41% |
| 29 Apr 2024 | 362.50 | 359.10 | 368.90 | 351.80 | 38733 | 0.95% |
| 26 Apr 2024 | 359.10 | 370.85 | 376.85 | 352.30 | 61759 | -3.17% |
| 25 Apr 2024 | 370.85 | 369.90 | 377.85 | 360.05 | 81727 | 2.93% |
| 24 Apr 2024 | 360.30 | 362.75 | 364.25 | 341.65 | 128639 | 3.85% |
| 23 Apr 2024 | 346.95 | 333.55 | 346.95 | 325.90 | 32169 | 4.99% |
| 22 Apr 2024 | 330.45 | 316.05 | 331.65 | 316.00 | 28889 | 4.61% |
| 19 Apr 2024 | 315.90 | 303.10 | 320.00 | 303.10 | 13793 | -0.11% |
| 18 Apr 2024 | 316.25 | 316.00 | 320.00 | 313.45 | 13587 | -0.02% |
| 16 Apr 2024 | 316.30 | 314.90 | 324.65 | 310.00 | 14028 | 0.88% |
| 15 Apr 2024 | 313.55 | 311.40 | 320.00 | 309.30 | 78510 | -3.69% |
| 12 Apr 2024 | 325.55 | 342.00 | 342.00 | 319.95 | 39010 | -1.05% |
| 10 Apr 2024 | 329.00 | 316.00 | 329.00 | 315.00 | 56419 | 4.99% |
| 09 Apr 2024 | 313.35 | 314.80 | 315.00 | 305.80 | 18681 | 2.10% |
| 08 Apr 2024 | 306.90 | 293.90 | 308.50 | 285.20 | 29464 | 4.44% |
| 05 Apr 2024 | 293.85 | 302.25 | 305.80 | 291.25 | 14308 | -3.04% |
| 04 Apr 2024 | 303.05 | 304.35 | 310.00 | 297.05 | 17497 | 0.46% |
| 03 Apr 2024 | 301.65 | 315.00 | 315.00 | 296.10 | 41054 | -1.36% |
| 02 Apr 2024 | 305.80 | 305.80 | 305.80 | 300.00 | 59317 | 5.00% |
| 01 Apr 2024 | 291.25 | 289.90 | 291.25 | 286.00 | 31763 | 4.99% |
| 28 Mar 2024 | 277.40 | 283.35 | 283.35 | 275.00 | 35974 | 0.49% |
| 27 Mar 2024 | 276.05 | 280.00 | 285.00 | 265.00 | 25594 | -0.90% |
| 26 Mar 2024 | 278.55 | 275.00 | 284.00 | 274.00 | 46483 | 2.82% |
| 22 Mar 2024 | 270.90 | 273.00 | 274.00 | 255.00 | 14220 | 0.97% |
| 21 Mar 2024 | 268.30 | 260.10 | 273.00 | 256.35 | 17548 | 1.44% |
| 20 Mar 2024 | 264.50 | 273.00 | 273.00 | 257.65 | 6265 | -1.71% |
| 19 Mar 2024 | 269.10 | 269.90 | 275.00 | 266.60 | 49280 | 1.93% |
| 18 Mar 2024 | 264.00 | 251.45 | 264.00 | 246.00 | 21938 | 4.99% |
| 15 Mar 2024 | 251.45 | 252.90 | 252.90 | 248.50 | 22169 | 0.58% |
| 14 Mar 2024 | 250.00 | 244.25 | 255.80 | 243.00 | 18266 | 2.33% |
| 13 Mar 2024 | 244.30 | 254.50 | 254.90 | 243.05 | 26483 | -2.06% |
| 12 Mar 2024 | 249.45 | 248.00 | 255.00 | 242.60 | 24577 | -0.14% |
| 11 Mar 2024 | 249.80 | 253.00 | 253.10 | 249.10 | 10662 | -0.72% |
| 07 Mar 2024 | 251.60 | 259.90 | 259.90 | 248.10 | 9540 | 1.47% |
| 06 Mar 2024 | 247.95 | 257.00 | 257.00 | 245.00 | 16529 | -2.03% |
| 05 Mar 2024 | 253.10 | 250.05 | 258.00 | 250.05 | 6881 | 1.22% |
| 04 Mar 2024 | 250.05 | 242.60 | 257.00 | 242.60 | 25304 | -0.60% |
| 02 Mar 2024 | 251.55 | 250.60 | 263.15 | 248.00 | 3827 | -1.62% |
| 01 Mar 2024 | 255.70 | 250.75 | 256.35 | 250.75 | 14423 | 1.95% |
| 29 Feb 2024 | 250.80 | 250.00 | 256.00 | 248.10 | 27725 | -0.89% |
| 28 Feb 2024 | 253.05 | 253.10 | 260.00 | 250.00 | 20428 | -2.03% |
| 27 Feb 2024 | 258.30 | 254.10 | 260.50 | 250.10 | 18260 | 1.18% |
| 26 Feb 2024 | 255.30 | 256.15 | 261.30 | 246.05 | 23645 | -1.35% |
| 23 Feb 2024 | 258.80 | 262.00 | 263.00 | 254.70 | 11326 | -0.21% |
| 22 Feb 2024 | 259.35 | 259.00 | 265.00 | 256.00 | 7828 | 0.12% |
| 21 Feb 2024 | 259.05 | 255.50 | 270.00 | 255.50 | 12876 | -0.06% |
| 20 Feb 2024 | 259.20 | 266.15 | 272.00 | 256.50 | 30307 | -3.59% |
| 19 Feb 2024 | 268.85 | 278.00 | 278.00 | 264.10 | 9960 | -1.66% |
| 16 Feb 2024 | 273.40 | 274.75 | 277.25 | 265.20 | 16169 | 0.22% |
| 15 Feb 2024 | 272.80 | 270.50 | 278.00 | 253.00 | 48175 | 2.92% |
| 14 Feb 2024 | 265.05 | 265.05 | 265.05 | 262.00 | 68842 | 4.99% |
| 13 Feb 2024 | 252.45 | 231.15 | 252.65 | 230.00 | 65749 | 4.90% |
| 12 Feb 2024 | 240.65 | 260.00 | 260.00 | 240.60 | 20471 | -4.98% |
| 09 Feb 2024 | 253.25 | 249.10 | 261.00 | 240.55 | 20623 | 1.67% |
| 08 Feb 2024 | 249.10 | 252.00 | 255.50 | 241.55 | 16191 | -1.15% |
| 07 Feb 2024 | 252.00 | 250.00 | 258.45 | 250.00 | 14619 | -0.90% |
| 06 Feb 2024 | 254.30 | 249.95 | 256.00 | 242.05 | 31739 | 1.70% |
| 05 Feb 2024 | 250.05 | 249.30 | 260.40 | 245.00 | 40917 | -1.44% |
| 02 Feb 2024 | 253.70 | 264.00 | 266.70 | 252.00 | 30192 | -1.51% |
| 01 Feb 2024 | 257.60 | 253.50 | 264.00 | 250.25 | 25915 | 2.00% |
| 31 Jan 2024 | 252.55 | 251.85 | 257.75 | 251.55 | 26381 | -2.13% |
| 30 Jan 2024 | 258.05 | 261.55 | 263.90 | 252.10 | 58190 | -1.32% |
| 29 Jan 2024 | 261.50 | 266.00 | 266.05 | 259.85 | 41031 | -0.46% |
| 25 Jan 2024 | 262.70 | 270.50 | 271.40 | 260.20 | 54588 | -2.36% |
| 24 Jan 2024 | 269.05 | 262.95 | 272.90 | 258.20 | 64714 | 2.26% |
| 23 Jan 2024 | 263.10 | 282.70 | 282.70 | 254.00 | 186203 | -5.56% |
| 20 Jan 2024 | 278.60 | 276.25 | 288.85 | 272.50 | 247912 | 2.29% |
| 19 Jan 2024 | 272.35 | 268.30 | 282.95 | 263.60 | 447229 | 4.03% |
| 18 Jan 2024 | 261.80 | 234.00 | 263.70 | 225.00 | 629700 | 14.10% |
| 17 Jan 2024 | 229.45 | 225.00 | 232.15 | 222.00 | 43736 | 0.88% |
| 16 Jan 2024 | 227.45 | 236.45 | 236.45 | 223.00 | 68043 | -3.15% |
| 15 Jan 2024 | 234.85 | 230.00 | 244.75 | 230.00 | 111786 | -0.25% |
| 12 Jan 2024 | 235.45 | 233.75 | 240.00 | 229.40 | 65751 | 1.47% |
| 11 Jan 2024 | 232.05 | 238.15 | 241.00 | 224.95 | 143889 | -1.99% |
| 10 Jan 2024 | 236.75 | 235.00 | 238.80 | 230.55 | 192884 | 1.70% |
| 09 Jan 2024 | 232.80 | 220.80 | 245.80 | 220.75 | 1181807 | 7.01% |
| 08 Jan 2024 | 217.55 | 197.60 | 224.75 | 197.60 | 539510 | 10.97% |
| 05 Jan 2024 | 196.05 | 195.00 | 207.90 | 194.20 | 252681 | 1.19% |
| 04 Jan 2024 | 193.75 | 189.00 | 197.90 | 188.00 | 132531 | 2.68% |
| 03 Jan 2024 | 188.70 | 189.35 | 190.00 | 187.10 | 69330 | -0.34% |
| 02 Jan 2024 | 189.35 | 189.90 | 194.25 | 188.15 | 65126 | -0.29% |
| 01 Jan 2024 | 189.90 | 191.40 | 191.70 | 188.55 | 32946 | 0.72% |
| 29 Dec 2023 | 188.55 | 193.35 | 196.75 | 187.00 | 67505 | -2.38% |
| 28 Dec 2023 | 193.15 | 196.45 | 201.00 | 189.10 | 153284 | -0.21% |
| 27 Dec 2023 | 193.55 | 195.10 | 198.25 | 192.15 | 84950 | -1.58% |
| 26 Dec 2023 | 196.65 | 197.55 | 203.00 | 195.55 | 28154 | -0.46% |
| 22 Dec 2023 | 197.55 | 194.55 | 201.65 | 194.50 | 22430 | 2.20% |
| 21 Dec 2023 | 193.30 | 192.95 | 196.95 | 192.00 | 29109 | -0.54% |
| 20 Dec 2023 | 194.35 | 202.90 | 208.60 | 192.30 | 58733 | -1.99% |
| 19 Dec 2023 | 198.30 | 199.70 | 202.00 | 198.00 | 20070 | -0.70% |
| 18 Dec 2023 | 199.70 | 197.70 | 201.40 | 197.70 | 16659 | 1.06% |
| 15 Dec 2023 | 197.60 | 200.00 | 201.70 | 193.15 | 57724 | -1.40% |
| 14 Dec 2023 | 200.40 | 201.55 | 202.60 | 200.00 | 17000 | -0.05% |
| 13 Dec 2023 | 200.50 | 198.00 | 203.20 | 198.00 | 25626 | 0.25% |
| 12 Dec 2023 | 200.00 | 201.15 | 202.00 | 198.35 | 37556 | -0.57% |
| 11 Dec 2023 | 201.15 | 207.00 | 207.00 | 198.55 | 54092 | -2.16% |
| 08 Dec 2023 | 205.60 | 206.00 | 212.00 | 204.80 | 26350 | -0.92% |
| 07 Dec 2023 | 207.50 | 207.00 | 209.15 | 202.00 | 43616 | 1.24% |
| 06 Dec 2023 | 204.95 | 202.50 | 209.75 | 200.10 | 48020 | 2.02% |
| 05 Dec 2023 | 200.90 | 196.05 | 207.05 | 196.05 | 52918 | 0.60% |
| 04 Dec 2023 | 199.70 | 205.00 | 205.00 | 194.95 | 44615 | -1.11% |
| 01 Dec 2023 | 201.95 | 203.55 | 206.70 | 201.05 | 44272 | 0.02% |
| 30 Nov 2023 | 201.90 | 206.55 | 210.35 | 201.00 | 48548 | -2.51% |
| 29 Nov 2023 | 207.10 | 213.10 | 213.10 | 202.00 | 115725 | -1.85% |
| 28 Nov 2023 | 211.00 | 211.00 | 216.40 | 210.00 | 27782 | -1.06% |
| 24 Nov 2023 | 213.25 | 217.65 | 218.35 | 211.00 | 41630 | -0.88% |
| 23 Nov 2023 | 215.15 | 215.25 | 222.00 | 214.00 | 36180 | -0.05% |
| 22 Nov 2023 | 215.25 | 220.00 | 221.95 | 214.80 | 29465 | -1.33% |
| 21 Nov 2023 | 218.15 | 219.85 | 221.40 | 216.65 | 51116 | 0.93% |
| 20 Nov 2023 | 216.15 | 216.10 | 223.00 | 214.70 | 39949 | 0.02% |
| 17 Nov 2023 | 216.10 | 221.00 | 224.45 | 215.80 | 60160 | -1.59% |
| 16 Nov 2023 | 219.60 | 219.00 | 222.50 | 215.05 | 38961 | 1.24% |
| 15 Nov 2023 | 216.90 | 221.00 | 221.20 | 216.00 | 47274 | -0.85% |
| 13 Nov 2023 | 218.75 | 215.10 | 225.65 | 215.10 | 65199 | 0.00% |
| 12 Nov 2023 | 218.75 | 218.00 | 221.00 | 215.10 | 14268 | 1.70% |
| 10 Nov 2023 | 215.10 | 217.55 | 223.60 | 213.60 | 74061 | -2.38% |
| 09 Nov 2023 | 220.35 | 225.10 | 236.80 | 216.00 | 86454 | -4.38% |
| 08 Nov 2023 | 230.45 | 225.30 | 235.95 | 225.25 | 94583 | 2.38% |
| 07 Nov 2023 | 225.10 | 226.20 | 230.95 | 222.10 | 72211 | -1.98% |
| 06 Nov 2023 | 229.65 | 222.75 | 236.35 | 217.30 | 218889 | 4.62% |
| 03 Nov 2023 | 219.50 | 223.00 | 228.00 | 218.10 | 77985 | -0.97% |
| 02 Nov 2023 | 221.65 | 219.90 | 223.20 | 216.35 | 32100 | 2.28% |
| 01 Nov 2023 | 216.70 | 226.00 | 227.95 | 215.05 | 75298 | -3.88% |
| 31 Oct 2023 | 225.45 | 222.00 | 226.75 | 220.10 | 65558 | 1.74% |
| 30 Oct 2023 | 221.60 | 226.00 | 229.00 | 216.95 | 194834 | 5.20% |
| 27 Oct 2023 | 210.65 | 202.00 | 210.65 | 202.00 | 52048 | 4.98% |
| 26 Oct 2023 | 200.65 | 193.00 | 201.70 | 188.00 | 28592 | 4.45% |
| 25 Oct 2023 | 192.10 | 186.10 | 194.00 | 186.10 | 12728 | 1.37% |
| 23 Oct 2023 | 189.50 | 198.95 | 201.00 | 187.60 | 24530 | -4.03% |
| 20 Oct 2023 | 197.45 | 199.95 | 199.95 | 194.40 | 7398 | -0.58% |
| 19 Oct 2023 | 198.60 | 195.50 | 201.00 | 195.50 | 13943 | 0.68% |
| 18 Oct 2023 | 197.25 | 197.60 | 202.00 | 195.00 | 21727 | -0.18% |
| 17 Oct 2023 | 197.60 | 207.00 | 207.80 | 197.00 | 53743 | -4.36% |
| 16 Oct 2023 | 206.60 | 211.00 | 211.65 | 191.60 | 73673 | 2.48% |
| 13 Oct 2023 | 201.60 | 191.70 | 201.60 | 190.00 | 23295 | 5.00% |
| 12 Oct 2023 | 192.00 | 191.95 | 193.00 | 185.05 | 12507 | 0.34% |
| 11 Oct 2023 | 191.35 | 188.65 | 192.00 | 185.50 | 8634 | 2.77% |
| 10 Oct 2023 | 186.20 | 184.00 | 190.00 | 184.00 | 10704 | 1.50% |
| 09 Oct 2023 | 183.45 | 189.55 | 189.55 | 182.00 | 25652 | -3.22% |
| 06 Oct 2023 | 189.55 | 192.00 | 192.90 | 188.10 | 12011 | -1.02% |
| 05 Oct 2023 | 191.50 | 191.00 | 194.00 | 190.00 | 3719 | 0.79% |
| 04 Oct 2023 | 190.00 | 197.65 | 197.65 | 188.60 | 8609 | -0.76% |
| 03 Oct 2023 | 191.45 | 190.00 | 194.00 | 188.05 | 6704 | 0.37% |
| 29 Sep 2023 | 190.75 | 192.00 | 193.00 | 186.00 | 23781 | -0.05% |
| 28 Sep 2023 | 190.85 | 194.00 | 194.00 | 188.10 | 4653 | -0.39% |
| 27 Sep 2023 | 191.60 | 186.10 | 192.10 | 186.10 | 11464 | 1.40% |
| 26 Sep 2023 | 188.95 | 192.90 | 192.90 | 188.60 | 4089 | -0.55% |
| 25 Sep 2023 | 190.00 | 188.45 | 191.50 | 188.45 | 7737 | 0.82% |
| 22 Sep 2023 | 188.45 | 196.95 | 196.95 | 187.10 | 20030 | -3.97% |
| 21 Sep 2023 | 196.25 | 193.05 | 201.80 | 189.05 | 16975 | -1.01% |
| 20 Sep 2023 | 198.25 | 204.00 | 207.00 | 195.00 | 9210 | -1.71% |
| 18 Sep 2023 | 201.70 | 197.40 | 205.80 | 197.40 | 11401 | -0.05% |
| 15 Sep 2023 | 201.80 | 205.00 | 209.00 | 197.00 | 21254 | -2.68% |
| 14 Sep 2023 | 207.35 | 209.00 | 209.95 | 202.65 | 6721 | 0.44% |
| 13 Sep 2023 | 206.45 | 210.60 | 210.60 | 202.20 | 13071 | 0.00% |
| 12 Sep 2023 | 206.45 | 215.00 | 215.00 | 205.10 | 24929 | -3.53% |
| 11 Sep 2023 | 214.00 | 217.75 | 217.75 | 208.05 | 21022 | 2.34% |
| 08 Sep 2023 | 209.10 | 210.00 | 217.90 | 208.95 | 19120 | -1.65% |
| 07 Sep 2023 | 212.60 | 220.00 | 222.00 | 211.05 | 17512 | -1.69% |
| 06 Sep 2023 | 216.25 | 219.90 | 220.00 | 213.00 | 9339 | 0.39% |
| 05 Sep 2023 | 215.40 | 218.90 | 220.00 | 212.00 | 18860 | 0.37% |
| 04 Sep 2023 | 214.60 | 207.90 | 215.10 | 207.20 | 42468 | 4.73% |
| 01 Sep 2023 | 204.90 | 203.25 | 207.00 | 203.25 | 12581 | 0.81% |
| 31 Aug 2023 | 203.25 | 207.00 | 208.85 | 201.00 | 7427 | -1.55% |
| 30 Aug 2023 | 206.45 | 210.00 | 212.00 | 205.00 | 8578 | -0.46% |
| 29 Aug 2023 | 207.40 | 209.45 | 209.45 | 205.00 | 5077 | 0.68% |
| 28 Aug 2023 | 206.00 | 205.00 | 210.95 | 205.00 | 14545 | 1.65% |
| 25 Aug 2023 | 202.65 | 212.95 | 212.95 | 202.00 | 12567 | -2.34% |
| 24 Aug 2023 | 207.50 | 210.60 | 213.00 | 206.00 | 16364 | -1.47% |
| 23 Aug 2023 | 210.60 | 214.00 | 214.00 | 207.00 | 15480 | -1.68% |
| 22 Aug 2023 | 214.20 | 213.05 | 216.00 | 207.00 | 14930 | 0.54% |
| 21 Aug 2023 | 213.05 | 215.00 | 215.00 | 209.00 | 20445 | 1.33% |
| 18 Aug 2023 | 210.25 | 207.00 | 215.00 | 207.00 | 16232 | -0.54% |
| 17 Aug 2023 | 211.40 | 217.40 | 217.40 | 200.00 | 83862 | 2.08% |
| 16 Aug 2023 | 207.10 | 207.10 | 207.10 | 207.10 | 25563 | 4.99% |
| 14 Aug 2023 | 197.25 | 191.50 | 199.90 | 191.10 | 17891 | 3.14% |
| 11 Aug 2023 | 191.25 | 190.35 | 194.00 | 188.05 | 19542 | 1.70% |
| 10 Aug 2023 | 188.05 | 186.90 | 192.00 | 181.75 | 15865 | 1.16% |
| 09 Aug 2023 | 185.90 | 185.80 | 187.00 | 182.00 | 30449 | -0.48% |
| 08 Aug 2023 | 186.80 | 185.85 | 188.90 | 175.50 | 50655 | 1.36% |
| 07 Aug 2023 | 184.30 | 187.00 | 188.80 | 183.55 | 20903 | -1.21% |
| 04 Aug 2023 | 186.55 | 188.65 | 189.95 | 185.00 | 13059 | -1.45% |
| 03 Aug 2023 | 189.30 | 194.20 | 194.20 | 187.00 | 9201 | -0.13% |
| 02 Aug 2023 | 189.55 | 190.60 | 190.60 | 185.55 | 6916 | -0.32% |
| 01 Aug 2023 | 190.15 | 190.95 | 192.50 | 185.50 | 15902 | 0.88% |
| 31 Jul 2023 | 188.50 | 194.10 | 197.00 | 184.60 | 47287 | -2.99% |
| 28 Jul 2023 | 194.30 | 193.00 | 198.70 | 188.00 | 23458 | 0.57% |
| 27 Jul 2023 | 193.20 | 174.80 | 193.20 | 174.80 | 79063 | 5.00% |
| 26 Jul 2023 | 184.00 | 193.40 | 197.70 | 184.00 | 67489 | -4.98% |
| 25 Jul 2023 | 193.65 | 203.80 | 208.00 | 193.65 | 44312 | -4.98% |
| 24 Jul 2023 | 203.80 | 214.00 | 214.00 | 203.80 | 19703 | -4.99% |
| 21 Jul 2023 | 214.50 | 215.85 | 216.95 | 213.00 | 25059 | 0.16% |
| 20 Jul 2023 | 214.15 | 212.55 | 217.70 | 212.55 | 34311 | 0.47% |
| 19 Jul 2023 | 213.15 | 213.15 | 215.80 | 212.20 | 30132 | 0.19% |
| 18 Jul 2023 | 212.75 | 213.05 | 215.45 | 211.95 | 24131 | -0.14% |
| 17 Jul 2023 | 213.05 | 217.50 | 219.95 | 212.05 | 54516 | -0.75% |
| 14 Jul 2023 | 214.65 | 216.00 | 217.70 | 211.00 | 42397 | -0.37% |
| 13 Jul 2023 | 215.45 | 219.55 | 221.70 | 212.15 | 42114 | -1.60% |
| 12 Jul 2023 | 218.95 | 221.15 | 224.20 | 218.05 | 29406 | -0.99% |
| 11 Jul 2023 | 221.15 | 225.60 | 227.95 | 219.25 | 68255 | -1.03% |
| 10 Jul 2023 | 223.45 | 225.90 | 227.95 | 220.75 | 64572 | 0.11% |
| 07 Jul 2023 | 223.20 | 215.00 | 226.95 | 215.00 | 189228 | 4.27% |
| 06 Jul 2023 | 214.05 | 217.20 | 223.50 | 212.55 | 97952 | -2.37% |
| 05 Jul 2023 | 219.25 | 220.90 | 223.00 | 216.60 | 123319 | -0.95% |
| 04 Jul 2023 | 221.35 | 198.15 | 228.70 | 197.05 | 1404640 | 12.82% |
| 03 Jul 2023 | 196.20 | 193.95 | 199.05 | 193.95 | 51386 | 0.98% |
| 30 Jun 2023 | 194.30 | 204.00 | 206.50 | 193.00 | 160531 | -4.57% |
| 28 Jun 2023 | 203.60 | 204.90 | 207.20 | 202.70 | 30396 | 0.00% |
| 27 Jun 2023 | 203.60 | 206.20 | 208.40 | 202.50 | 34666 | -1.26% |
| 26 Jun 2023 | 206.20 | 201.00 | 210.00 | 201.00 | 56971 | 1.60% |
| 23 Jun 2023 | 202.95 | 209.05 | 209.40 | 202.00 | 76923 | -1.98% |
| 22 Jun 2023 | 207.05 | 215.90 | 216.00 | 205.00 | 135781 | -3.59% |
| 21 Jun 2023 | 214.75 | 216.90 | 219.40 | 214.00 | 48600 | -0.46% |
| 20 Jun 2023 | 215.75 | 214.85 | 217.95 | 213.30 | 52213 | -0.37% |
| 19 Jun 2023 | 216.55 | 221.25 | 224.70 | 215.15 | 46958 | -1.84% |
| 16 Jun 2023 | 220.60 | 223.50 | 225.60 | 219.50 | 61894 | -0.56% |
| 15 Jun 2023 | 221.85 | 211.00 | 224.00 | 211.00 | 130880 | 4.23% |
| 14 Jun 2023 | 212.85 | 214.10 | 217.75 | 212.05 | 76589 | -0.49% |
| 13 Jun 2023 | 213.90 | 221.70 | 221.85 | 212.40 | 157521 | -3.02% |
| 12 Jun 2023 | 220.55 | 221.30 | 226.50 | 220.00 | 56051 | -0.09% |
| 09 Jun 2023 | 220.75 | 222.00 | 224.60 | 219.55 | 46933 | 0.41% |
| 08 Jun 2023 | 219.85 | 229.55 | 229.55 | 217.50 | 98302 | -2.79% |
| 07 Jun 2023 | 226.15 | 222.00 | 232.00 | 221.95 | 92398 | 1.59% |
| 06 Jun 2023 | 222.60 | 234.70 | 239.45 | 221.15 | 205636 | -5.14% |
| 05 Jun 2023 | 234.65 | 236.00 | 242.30 | 232.00 | 119198 | -0.23% |
| 02 Jun 2023 | 235.20 | 235.00 | 238.50 | 233.20 | 79007 | 0.88% |
| 01 Jun 2023 | 233.15 | 236.90 | 245.90 | 231.40 | 231484 | -0.13% |
| 31 May 2023 | 233.45 | 247.60 | 251.45 | 231.25 | 224738 | -4.91% |
| 30 May 2023 | 245.50 | 251.60 | 252.05 | 238.00 | 473915 | -4.55% |
| 29 May 2023 | 257.20 | 252.00 | 263.90 | 248.10 | 568281 | 5.56% |
| 26 May 2023 | 243.65 | 227.70 | 247.70 | 224.00 | 375825 | 8.07% |
| 25 May 2023 | 225.45 | 220.00 | 226.95 | 218.90 | 90497 | 3.49% |
| 24 May 2023 | 217.85 | 215.20 | 218.90 | 214.20 | 35015 | 1.14% |
| 23 May 2023 | 215.40 | 214.10 | 221.80 | 214.10 | 52601 | 0.33% |
| 22 May 2023 | 214.70 | 219.00 | 221.80 | 214.00 | 60572 | -2.30% |
| 19 May 2023 | 219.75 | 224.00 | 226.70 | 213.90 | 81449 | -1.63% |
| 18 May 2023 | 223.40 | 227.85 | 229.50 | 222.25 | 75469 | -1.26% |
| 17 May 2023 | 226.25 | 224.10 | 229.55 | 221.25 | 104014 | 0.22% |
| 16 May 2023 | 225.75 | 233.60 | 236.00 | 223.50 | 163425 | -2.76% |
| 15 May 2023 | 232.15 | 234.75 | 242.65 | 230.70 | 340052 | -0.54% |
| 12 May 2023 | 233.40 | 222.15 | 236.95 | 222.15 | 424608 | 4.08% |
| 11 May 2023 | 224.25 | 227.70 | 229.40 | 223.05 | 179560 | -1.17% |
| 10 May 2023 | 226.90 | 224.85 | 230.00 | 217.60 | 213317 | 1.93% |
| 09 May 2023 | 222.60 | 209.90 | 224.95 | 209.90 | 337655 | 6.05% |
| 08 May 2023 | 209.90 | 212.80 | 215.10 | 208.30 | 63895 | -0.52% |
| 05 May 2023 | 211.00 | 214.50 | 216.40 | 209.20 | 73971 | -0.68% |
| 04 May 2023 | 212.45 | 212.00 | 222.70 | 211.00 | 235962 | 0.19% |
| 03 May 2023 | 212.05 | 215.85 | 221.70 | 211.75 | 134565 | -2.08% |
| 02 May 2023 | 216.55 | 223.65 | 223.65 | 215.25 | 68212 | -1.12% |
| 28 Apr 2023 | 219.00 | 224.00 | 226.70 | 218.00 | 164296 | -1.42% |
| 27 Apr 2023 | 222.15 | 230.50 | 237.00 | 221.00 | 232423 | -3.35% |
| 26 Apr 2023 | 229.85 | 226.95 | 232.40 | 215.30 | 350329 | 1.57% |
| 25 Apr 2023 | 226.30 | 228.80 | 233.00 | 224.45 | 134343 | -0.11% |
| 24 Apr 2023 | 226.55 | 222.15 | 228.70 | 221.35 | 102488 | 3.00% |
| 21 Apr 2023 | 219.95 | 224.90 | 224.90 | 213.95 | 96504 | -1.08% |
| 20 Apr 2023 | 222.35 | 225.45 | 225.45 | 219.10 | 72913 | 0.09% |
| 19 Apr 2023 | 222.15 | 230.00 | 232.00 | 218.20 | 119030 | -2.91% |
| 18 Apr 2023 | 228.80 | 228.05 | 237.00 | 227.30 | 267156 | 0.57% |
| 17 Apr 2023 | 227.50 | 243.25 | 243.25 | 223.50 | 371008 | -4.87% |
| 13 Apr 2023 | 239.15 | 230.10 | 242.00 | 229.35 | 365966 | 3.93% |
| 12 Apr 2023 | 230.10 | 229.00 | 233.80 | 227.65 | 93290 | -0.43% |
| 11 Apr 2023 | 231.10 | 230.85 | 235.00 | 227.40 | 185332 | 0.11% |
| 10 Apr 2023 | 230.85 | 230.85 | 238.00 | 222.50 | 191088 | 1.16% |
| 06 Apr 2023 | 228.20 | 214.05 | 237.00 | 214.05 | 615200 | 8.80% |
| 05 Apr 2023 | 209.75 | 222.00 | 234.80 | 207.40 | 490626 | -4.85% |
| 03 Apr 2023 | 220.45 | 218.10 | 225.00 | 218.00 | 172924 | 2.75% |
| 31 Mar 2023 | 214.55 | 216.45 | 230.00 | 212.65 | 406815 | -0.02% |
| 29 Mar 2023 | 214.60 | 219.15 | 222.80 | 212.65 | 268694 | -3.55% |
| 28 Mar 2023 | 222.50 | 206.50 | 225.00 | 200.10 | 1402085 | 8.96% |
| 27 Mar 2023 | 204.20 | 189.30 | 207.50 | 182.30 | 1179315 | 7.79% |
| 24 Mar 2023 | 189.45 | 191.70 | 199.00 | 185.00 | 521893 | -2.12% |
| 23 Mar 2023 | 193.55 | 174.20 | 199.50 | 174.20 | 1954075 | 11.14% |
| 22 Mar 2023 | 174.15 | 168.00 | 174.70 | 167.05 | 122861 | 4.59% |
| 21 Mar 2023 | 166.50 | 164.95 | 171.90 | 164.75 | 103770 | 2.52% |
| 20 Mar 2023 | 162.40 | 165.25 | 166.75 | 161.25 | 51484 | -1.69% |
| 17 Mar 2023 | 165.20 | 167.20 | 171.70 | 165.00 | 59646 | 0.27% |
| 16 Mar 2023 | 164.75 | 166.00 | 167.65 | 162.80 | 60992 | -1.96% |
| 15 Mar 2023 | 168.05 | 173.05 | 174.60 | 166.85 | 80403 | -1.35% |
| 14 Mar 2023 | 170.35 | 169.00 | 174.00 | 162.50 | 152129 | 1.98% |
| 13 Mar 2023 | 167.05 | 181.30 | 181.30 | 165.00 | 143505 | -6.47% |
| 10 Mar 2023 | 178.60 | 173.00 | 187.75 | 170.25 | 492873 | 2.50% |
| 09 Mar 2023 | 174.25 | 177.75 | 182.00 | 173.15 | 252891 | -0.23% |
| 08 Mar 2023 | 174.65 | 163.00 | 178.55 | 163.00 | 354003 | 7.34% |
| 06 Mar 2023 | 162.70 | 163.80 | 166.85 | 161.40 | 54465 | 0.43% |
| 03 Mar 2023 | 162.00 | 168.90 | 169.00 | 160.25 | 138299 | -3.25% |
| 02 Mar 2023 | 167.45 | 161.60 | 169.50 | 161.60 | 94121 | 3.27% |
| 01 Mar 2023 | 162.15 | 169.85 | 169.85 | 160.25 | 49263 | -2.96% |
| 28 Feb 2023 | 167.10 | 173.00 | 174.60 | 165.25 | 69935 | -1.53% |
| 27 Feb 2023 | 169.70 | 167.90 | 179.90 | 164.80 | 284620 | 1.62% |
| 24 Feb 2023 | 167.00 | 167.70 | 168.90 | 163.00 | 41826 | 1.40% |
| 23 Feb 2023 | 164.70 | 165.75 | 168.90 | 163.50 | 55288 | -1.02% |
| 22 Feb 2023 | 166.40 | 170.00 | 173.95 | 162.70 | 181646 | -2.75% |
| 21 Feb 2023 | 171.10 | 175.00 | 178.15 | 168.10 | 645755 | 1.00% |
| 20 Feb 2023 | 169.40 | 156.70 | 171.00 | 156.30 | 754741 | 7.83% |
| 17 Feb 2023 | 157.10 | 139.95 | 159.70 | 139.10 | 759995 | 12.62% |
| 16 Feb 2023 | 139.50 | 140.15 | 142.50 | 137.80 | 39050 | -1.13% |
| 15 Feb 2023 | 141.10 | 142.95 | 143.45 | 136.50 | 75524 | -2.39% |
| 14 Feb 2023 | 144.55 | 133.90 | 149.75 | 129.10 | 372476 | 10.18% |
| 13 Feb 2023 | 131.20 | 129.70 | 133.90 | 127.60 | 41332 | 2.18% |
| 10 Feb 2023 | 128.40 | 124.95 | 129.95 | 124.95 | 19602 | 2.19% |
| 09 Feb 2023 | 125.65 | 121.65 | 127.45 | 121.65 | 19130 | 1.13% |
| 08 Feb 2023 | 124.25 | 122.20 | 124.75 | 121.05 | 15767 | 2.60% |
| 07 Feb 2023 | 121.10 | 125.45 | 126.05 | 119.30 | 32990 | -3.27% |
| 06 Feb 2023 | 125.20 | 122.85 | 125.90 | 121.00 | 17826 | 2.79% |
| 03 Feb 2023 | 121.80 | 122.20 | 124.15 | 118.45 | 29502 | -0.29% |
| 02 Feb 2023 | 122.15 | 122.85 | 124.75 | 121.45 | 8708 | -0.57% |
| 01 Feb 2023 | 122.85 | 125.95 | 129.35 | 119.10 | 40189 | -2.42% |
| 31 Jan 2023 | 125.90 | 124.55 | 126.95 | 124.25 | 10891 | 0.40% |
| 30 Jan 2023 | 125.40 | 125.50 | 126.15 | 123.50 | 10336 | 1.09% |
| 27 Jan 2023 | 124.05 | 127.10 | 127.80 | 122.05 | 38144 | -2.67% |
| 25 Jan 2023 | 127.45 | 126.60 | 128.95 | 125.00 | 19001 | 0.24% |
| 24 Jan 2023 | 127.15 | 129.15 | 130.10 | 126.05 | 16399 | -1.55% |
| 23 Jan 2023 | 129.15 | 134.70 | 134.70 | 128.65 | 22016 | -3.76% |
| 20 Jan 2023 | 134.20 | 125.35 | 137.15 | 125.05 | 78446 | 7.10% |
| 19 Jan 2023 | 125.30 | 128.20 | 131.05 | 123.35 | 41900 | -3.43% |
| 18 Jan 2023 | 129.75 | 130.00 | 131.45 | 129.05 | 13275 | 0.62% |
| 17 Jan 2023 | 128.95 | 131.35 | 131.70 | 127.00 | 30750 | -1.83% |
| 16 Jan 2023 | 131.35 | 133.10 | 133.95 | 130.00 | 12119 | -1.05% |
| 13 Jan 2023 | 132.75 | 132.40 | 133.40 | 132.05 | 6611 | 0.30% |
| 12 Jan 2023 | 132.35 | 134.75 | 134.95 | 131.30 | 17020 | -1.64% |
| 11 Jan 2023 | 134.55 | 135.30 | 137.00 | 133.75 | 16741 | -0.37% |
| 10 Jan 2023 | 135.05 | 132.05 | 135.70 | 132.05 | 5619 | 0.63% |
| 09 Jan 2023 | 134.20 | 138.00 | 138.00 | 132.80 | 19549 | -1.25% |
| 06 Jan 2023 | 135.90 | 133.65 | 136.95 | 133.00 | 21295 | 1.72% |
| 05 Jan 2023 | 133.60 | 134.90 | 136.45 | 132.50 | 14126 | -0.96% |
| 04 Jan 2023 | 134.90 | 137.40 | 137.70 | 134.50 | 11606 | -1.10% |
| 03 Jan 2023 | 136.40 | 136.00 | 137.95 | 135.80 | 10463 | 0.29% |
| 02 Jan 2023 | 136.00 | 135.80 | 137.00 | 134.40 | 11128 | 0.15% |
| 30 Dec 2022 | 135.80 | 135.60 | 137.95 | 134.55 | 13689 | 0.18% |
| 29 Dec 2022 | 135.55 | 137.00 | 137.00 | 134.00 | 13032 | -1.13% |
| 28 Dec 2022 | 137.10 | 134.85 | 139.45 | 133.85 | 24343 | 1.56% |
| 27 Dec 2022 | 135.00 | 130.95 | 136.00 | 130.55 | 32216 | 3.33% |
| 26 Dec 2022 | 130.65 | 132.50 | 133.70 | 126.55 | 33996 | 2.43% |
| 23 Dec 2022 | 127.55 | 132.00 | 133.90 | 127.10 | 57807 | -5.59% |
| 22 Dec 2022 | 135.10 | 139.75 | 141.45 | 132.00 | 62686 | -3.33% |
| 21 Dec 2022 | 139.75 | 148.95 | 148.95 | 134.60 | 39496 | -4.54% |
| 20 Dec 2022 | 146.40 | 144.05 | 147.45 | 143.60 | 30101 | 1.24% |
| 19 Dec 2022 | 144.60 | 146.95 | 148.50 | 143.00 | 42940 | -0.96% |
| 16 Dec 2022 | 146.00 | 151.50 | 151.50 | 145.05 | 41105 | -2.67% |
| 15 Dec 2022 | 150.00 | 153.90 | 154.40 | 149.00 | 24528 | -2.18% |
| 14 Dec 2022 | 153.35 | 151.00 | 157.00 | 151.00 | 29090 | 0.76% |
| 13 Dec 2022 | 152.20 | 153.60 | 156.90 | 152.00 | 34001 | -0.43% |
| 12 Dec 2022 | 152.85 | 153.60 | 155.00 | 152.05 | 20514 | 0.26% |
| 09 Dec 2022 | 152.45 | 157.80 | 158.70 | 151.30 | 39131 | -2.93% |
| 08 Dec 2022 | 157.05 | 155.00 | 158.95 | 151.50 | 117874 | 2.21% |
| 07 Dec 2022 | 153.65 | 163.00 | 163.20 | 153.00 | 106486 | -4.86% |
| 06 Dec 2022 | 161.50 | 152.00 | 163.00 | 152.00 | 263630 | 4.94% |
| 05 Dec 2022 | 153.90 | 147.50 | 156.00 | 147.20 | 244766 | 5.37% |
| 02 Dec 2022 | 146.05 | 148.55 | 149.90 | 145.70 | 19207 | -1.25% |
| 01 Dec 2022 | 147.90 | 145.85 | 152.90 | 145.00 | 109447 | 2.67% |
| 30 Nov 2022 | 144.05 | 146.00 | 148.90 | 142.35 | 41007 | -1.91% |
| 29 Nov 2022 | 146.85 | 140.30 | 148.00 | 140.30 | 58254 | 3.63% |
| 28 Nov 2022 | 141.70 | 143.45 | 146.00 | 141.00 | 44684 | -2.31% |
| 25 Nov 2022 | 145.05 | 146.90 | 153.80 | 143.30 | 146602 | -0.34% |
| 24 Nov 2022 | 145.55 | 149.00 | 150.90 | 145.00 | 39981 | -2.38% |
| 23 Nov 2022 | 149.10 | 143.50 | 152.30 | 139.65 | 115216 | 3.43% |
| 22 Nov 2022 | 144.15 | 144.00 | 146.80 | 142.65 | 45163 | 0.38% |
| 21 Nov 2022 | 143.60 | 140.60 | 148.30 | 139.65 | 121716 | 1.70% |
| 18 Nov 2022 | 141.20 | 139.00 | 147.00 | 139.00 | 126580 | 1.88% |
| 17 Nov 2022 | 138.60 | 139.00 | 139.90 | 136.50 | 53859 | -1.39% |
| 16 Nov 2022 | 140.55 | 129.15 | 148.40 | 128.00 | 420739 | 8.45% |
| 15 Nov 2022 | 129.60 | 134.00 | 134.00 | 128.85 | 52046 | -2.37% |
| 14 Nov 2022 | 132.75 | 128.05 | 134.40 | 124.10 | 54262 | 3.27% |
| 11 Nov 2022 | 128.55 | 127.60 | 135.50 | 126.05 | 50233 | 1.46% |
| 10 Nov 2022 | 126.70 | 127.45 | 129.40 | 126.50 | 9415 | -0.59% |
| 09 Nov 2022 | 127.45 | 129.95 | 129.95 | 127.00 | 10864 | -0.47% |
| 07 Nov 2022 | 128.05 | 128.05 | 131.95 | 126.55 | 24822 | -0.27% |
| 04 Nov 2022 | 128.40 | 126.05 | 130.55 | 126.00 | 13357 | 1.34% |
| 03 Nov 2022 | 126.70 | 128.35 | 129.30 | 126.20 | 10110 | -1.48% |
| 02 Nov 2022 | 128.60 | 129.30 | 130.00 | 127.65 | 11272 | 0.94% |
| 01 Nov 2022 | 127.40 | 130.75 | 130.95 | 127.05 | 25763 | -2.04% |
| 31 Oct 2022 | 130.05 | 134.15 | 134.85 | 129.20 | 15842 | -1.66% |
| 28 Oct 2022 | 132.25 | 133.95 | 136.00 | 131.60 | 18280 | 0.00% |
| 27 Oct 2022 | 132.25 | 126.00 | 134.95 | 124.05 | 87718 | 5.38% |
| 25 Oct 2022 | 125.50 | 126.95 | 127.05 | 124.25 | 17564 | -1.30% |
| 24 Oct 2022 | 127.15 | 128.40 | 128.40 | 126.00 | 3585 | 0.39% |
| 21 Oct 2022 | 126.65 | 125.95 | 127.90 | 125.00 | 15982 | 0.20% |
| 20 Oct 2022 | 126.40 | 128.65 | 128.65 | 125.50 | 14184 | -0.32% |
| 19 Oct 2022 | 126.80 | 128.75 | 129.95 | 125.55 | 9159 | -0.86% |
| 18 Oct 2022 | 127.90 | 127.25 | 130.55 | 126.40 | 13348 | 0.83% |
| 17 Oct 2022 | 126.85 | 127.30 | 129.20 | 126.00 | 14310 | -1.59% |
| 14 Oct 2022 | 128.90 | 129.00 | 130.95 | 128.05 | 10363 | -0.27% |
| 13 Oct 2022 | 129.25 | 129.45 | 132.75 | 124.30 | 30239 | 1.33% |
| 12 Oct 2022 | 127.55 | 129.25 | 130.45 | 126.15 | 14002 | -1.39% |
| 11 Oct 2022 | 129.35 | 131.90 | 135.20 | 127.20 | 19422 | -2.01% |
| 10 Oct 2022 | 132.00 | 131.90 | 133.50 | 131.05 | 8445 | -0.19% |
| 07 Oct 2022 | 132.25 | 132.60 | 133.95 | 131.40 | 21613 | -0.26% |
| 06 Oct 2022 | 132.60 | 131.20 | 134.60 | 131.20 | 17363 | 0.99% |
| 04 Oct 2022 | 131.30 | 132.30 | 133.90 | 130.30 | 25523 | 0.00% |
| 03 Oct 2022 | 131.30 | 128.60 | 133.90 | 127.95 | 34197 | 2.86% |
| 30 Sep 2022 | 127.65 | 123.00 | 128.60 | 123.00 | 22073 | 2.65% |
| 29 Sep 2022 | 124.35 | 125.00 | 129.95 | 123.35 | 41100 | -1.31% |
| 28 Sep 2022 | 126.00 | 129.05 | 129.95 | 124.50 | 40598 | -3.11% |
| 27 Sep 2022 | 130.05 | 130.70 | 132.20 | 128.70 | 9756 | 0.50% |
| 26 Sep 2022 | 129.40 | 135.35 | 135.35 | 128.40 | 27445 | -4.57% |
| 23 Sep 2022 | 135.60 | 142.45 | 142.50 | 135.05 | 35217 | -2.93% |
| 22 Sep 2022 | 139.70 | 136.70 | 141.95 | 134.95 | 43400 | 3.29% |
| 21 Sep 2022 | 135.25 | 146.00 | 146.00 | 135.00 | 90418 | -5.62% |
| 20 Sep 2022 | 143.30 | 149.95 | 150.35 | 142.90 | 45777 | -2.45% |
| 19 Sep 2022 | 146.90 | 150.00 | 151.60 | 145.00 | 49127 | 0.55% |
| 16 Sep 2022 | 146.10 | 145.75 | 155.95 | 144.05 | 223947 | 1.71% |
| 15 Sep 2022 | 143.65 | 143.10 | 146.50 | 142.50 | 56115 | 0.03% |
| 14 Sep 2022 | 143.60 | 144.80 | 146.00 | 142.65 | 52022 | -2.28% |
| 13 Sep 2022 | 146.95 | 143.95 | 149.90 | 143.45 | 131793 | 2.87% |
| 12 Sep 2022 | 142.85 | 137.50 | 149.90 | 137.50 | 343155 | 5.62% |
| 09 Sep 2022 | 135.25 | 133.90 | 136.45 | 133.10 | 27128 | 1.01% |
| 08 Sep 2022 | 133.90 | 134.60 | 136.55 | 132.45 | 31159 | -0.52% |
| 07 Sep 2022 | 134.60 | 135.90 | 137.30 | 134.25 | 31291 | -1.43% |
| 06 Sep 2022 | 136.55 | 131.95 | 143.00 | 131.95 | 168324 | 3.68% |
| 05 Sep 2022 | 131.70 | 133.95 | 135.30 | 131.20 | 28759 | -1.42% |
| 02 Sep 2022 | 133.60 | 133.95 | 135.45 | 133.00 | 22355 | -0.07% |
| 01 Sep 2022 | 133.70 | 132.75 | 134.35 | 132.00 | 24953 | 0.07% |
| 30 Aug 2022 | 133.60 | 132.05 | 135.85 | 131.45 | 30713 | 2.14% |
| 29 Aug 2022 | 130.80 | 129.50 | 132.80 | 117.60 | 52845 | -3.22% |
| 26 Aug 2022 | 135.15 | 132.55 | 136.90 | 132.20 | 45942 | 1.96% |
| 25 Aug 2022 | 132.55 | 133.00 | 137.00 | 132.00 | 58788 | 0.57% |
| 24 Aug 2022 | 131.80 | 133.00 | 135.95 | 131.05 | 43514 | -1.20% |
| 23 Aug 2022 | 133.40 | 134.55 | 137.05 | 132.60 | 40237 | -0.67% |
| 22 Aug 2022 | 134.30 | 133.90 | 137.50 | 130.25 | 112268 | 1.51% |
| 19 Aug 2022 | 132.30 | 135.50 | 143.35 | 130.00 | 237085 | -2.04% |
| 18 Aug 2022 | 135.05 | 127.90 | 138.00 | 126.00 | 235502 | 6.76% |
| 17 Aug 2022 | 126.50 | 130.00 | 131.00 | 125.10 | 108119 | -3.80% |
| 16 Aug 2022 | 131.50 | 123.50 | 135.40 | 122.00 | 568741 | 13.61% |
| 12 Aug 2022 | 115.75 | 113.95 | 116.95 | 113.90 | 17702 | 1.31% |
| 11 Aug 2022 | 114.25 | 114.50 | 119.45 | 113.45 | 105476 | -1.25% |
| 10 Aug 2022 | 115.70 | 115.95 | 121.85 | 112.80 | 274220 | -0.64% |
| 08 Aug 2022 | 116.45 | 118.05 | 120.00 | 116.05 | 21398 | -3.72% |
| 05 Aug 2022 | 120.95 | 122.05 | 123.00 | 120.05 | 32720 | -1.51% |
| 04 Aug 2022 | 122.80 | 122.70 | 128.15 | 120.20 | 318655 | 4.29% |
| 03 Aug 2022 | 117.75 | 107.05 | 119.80 | 105.15 | 171666 | 10.62% |
| 02 Aug 2022 | 106.45 | 107.05 | 107.85 | 106.10 | 19224 | -0.19% |
| 01 Aug 2022 | 106.65 | 107.30 | 107.30 | 106.20 | 17442 | 0.23% |
| 29 Jul 2022 | 106.40 | 107.30 | 107.90 | 106.10 | 9732 | -0.47% |
| 28 Jul 2022 | 106.90 | 108.45 | 108.95 | 106.20 | 14615 | -1.43% |
| 27 Jul 2022 | 108.45 | 107.05 | 111.00 | 106.00 | 29671 | 0.74% |
| 26 Jul 2022 | 107.65 | 108.30 | 108.95 | 106.15 | 10232 | 0.23% |
| 25 Jul 2022 | 107.40 | 108.05 | 108.85 | 106.20 | 13519 | -0.32% |
| 22 Jul 2022 | 107.75 | 109.00 | 109.10 | 106.10 | 20303 | -0.74% |
| 21 Jul 2022 | 108.55 | 110.50 | 110.50 | 107.50 | 16791 | -0.55% |
| 20 Jul 2022 | 109.15 | 110.75 | 110.95 | 108.15 | 19212 | 0.05% |
| 19 Jul 2022 | 109.10 | 110.30 | 110.55 | 108.85 | 16551 | -1.09% |
| 18 Jul 2022 | 110.30 | 111.35 | 111.95 | 109.85 | 18718 | -1.34% |
| 15 Jul 2022 | 111.80 | 112.70 | 113.90 | 111.30 | 7891 | -0.53% |
| 14 Jul 2022 | 112.40 | 112.50 | 114.45 | 111.75 | 6124 | -0.49% |
| 13 Jul 2022 | 112.95 | 113.95 | 115.05 | 112.50 | 6548 | -0.79% |
| 12 Jul 2022 | 113.85 | 115.95 | 115.95 | 113.05 | 3262 | -0.87% |
| 11 Jul 2022 | 114.85 | 110.20 | 118.00 | 110.20 | 15055 | 3.05% |
| 08 Jul 2022 | 111.45 | 115.55 | 115.55 | 110.70 | 16892 | -2.15% |
| 07 Jul 2022 | 113.90 | 112.60 | 116.50 | 112.60 | 21724 | -0.96% |
| 06 Jul 2022 | 115.00 | 113.45 | 115.90 | 112.10 | 11086 | 1.32% |
| 05 Jul 2022 | 113.50 | 113.45 | 115.90 | 110.25 | 22689 | 1.52% |
| 04 Jul 2022 | 111.80 | 111.85 | 113.05 | 109.05 | 9082 | 1.41% |
| 01 Jul 2022 | 110.25 | 113.95 | 113.95 | 109.10 | 4904 | -1.83% |
| 30 Jun 2022 | 112.30 | 112.90 | 117.00 | 111.00 | 11615 | -0.44% |
| 29 Jun 2022 | 112.80 | 110.45 | 115.10 | 109.45 | 13019 | 2.13% |
| 28 Jun 2022 | 110.45 | 109.05 | 114.00 | 108.95 | 17632 | 0.45% |
| 27 Jun 2022 | 109.95 | 107.00 | 111.95 | 107.00 | 16671 | 3.63% |
| 24 Jun 2022 | 106.10 | 106.75 | 108.10 | 105.80 | 6401 | -0.66% |
| 23 Jun 2022 | 106.80 | 107.80 | 111.70 | 106.05 | 10739 | -0.93% |
| 22 Jun 2022 | 107.80 | 105.00 | 111.80 | 104.75 | 10411 | 0.94% |
| 21 Jun 2022 | 106.80 | 99.90 | 109.10 | 98.95 | 17473 | 7.93% |
| 20 Jun 2022 | 98.95 | 107.85 | 107.85 | 98.00 | 15900 | -7.91% |
| 17 Jun 2022 | 107.45 | 108.35 | 108.35 | 105.05 | 7243 | -0.05% |
| 16 Jun 2022 | 107.50 | 111.95 | 112.50 | 106.20 | 6287 | -3.93% |
| 15 Jun 2022 | 111.90 | 111.50 | 112.95 | 110.00 | 6361 | 1.54% |
| 14 Jun 2022 | 110.20 | 110.95 | 112.40 | 110.05 | 5544 | -0.77% |
| 13 Jun 2022 | 111.05 | 110.45 | 113.00 | 110.45 | 10297 | -2.97% |
| 10 Jun 2022 | 114.45 | 114.95 | 119.20 | 113.40 | 13323 | -1.12% |
| 09 Jun 2022 | 115.75 | 112.95 | 118.00 | 112.60 | 21978 | 2.03% |
| 08 Jun 2022 | 113.45 | 113.95 | 118.00 | 112.60 | 12671 | -1.26% |
| 07 Jun 2022 | 114.90 | 117.15 | 117.75 | 113.80 | 8568 | -3.20% |
| 06 Jun 2022 | 118.70 | 112.10 | 124.75 | 111.10 | 110386 | 5.00% |
| 03 Jun 2022 | 113.05 | 112.35 | 114.90 | 112.35 | 5229 | 0.40% |
| 02 Jun 2022 | 112.60 | 109.75 | 113.50 | 109.55 | 6772 | 2.60% |
| 01 Jun 2022 | 109.75 | 112.85 | 114.50 | 109.15 | 14162 | -1.61% |
| 31 May 2022 | 111.55 | 114.90 | 114.90 | 110.10 | 9273 | -1.63% |
| 30 May 2022 | 113.40 | 110.95 | 116.50 | 109.10 | 20317 | 2.35% |
| 27 May 2022 | 110.80 | 110.40 | 112.60 | 108.60 | 8248 | 0.64% |
| 26 May 2022 | 110.10 | 107.95 | 110.95 | 105.70 | 8354 | 1.80% |
| 25 May 2022 | 108.15 | 114.05 | 114.20 | 104.80 | 26969 | -3.78% |
| 24 May 2022 | 112.40 | 119.85 | 120.75 | 110.40 | 34739 | -6.37% |
| 23 May 2022 | 120.05 | 108.70 | 128.00 | 103.75 | 117706 | 10.90% |
| 20 May 2022 | 108.25 | 109.25 | 110.95 | 108.00 | 8220 | -0.32% |
| 19 May 2022 | 108.60 | 109.45 | 111.15 | 108.05 | 3779 | -2.38% |
| 18 May 2022 | 111.25 | 110.45 | 112.95 | 110.10 | 7022 | 1.60% |
| 17 May 2022 | 109.50 | 106.95 | 110.95 | 106.85 | 12953 | 2.24% |
| 16 May 2022 | 107.10 | 107.95 | 109.45 | 105.05 | 11815 | -0.74% |
| 13 May 2022 | 107.90 | 109.95 | 112.25 | 107.50 | 12811 | -1.46% |
| 12 May 2022 | 109.50 | 110.40 | 112.70 | 107.05 | 12537 | -0.82% |
| 11 May 2022 | 110.40 | 112.60 | 112.95 | 108.65 | 19063 | -2.73% |
| 10 May 2022 | 113.50 | 118.90 | 123.00 | 109.90 | 50838 | -5.22% |
| 09 May 2022 | 119.75 | 114.30 | 120.90 | 114.30 | 13871 | 1.70% |
| 06 May 2022 | 117.75 | 117.95 | 123.50 | 116.05 | 34237 | -1.92% |
| 05 May 2022 | 120.05 | 118.95 | 120.50 | 118.30 | 13663 | 0.80% |
| 04 May 2022 | 119.10 | 120.00 | 122.75 | 118.25 | 21157 | -1.41% |
| 02 May 2022 | 120.80 | 121.45 | 123.95 | 120.00 | 13104 | 0.12% |
| 29 Apr 2022 | 120.65 | 122.25 | 123.30 | 119.10 | 24844 | -1.43% |
| 28 Apr 2022 | 122.40 | 123.20 | 125.45 | 122.05 | 15667 | -0.97% |
| 27 Apr 2022 | 123.60 | 123.90 | 124.40 | 121.20 | 9836 | -0.24% |
| 26 Apr 2022 | 123.90 | 125.00 | 125.00 | 122.00 | 9333 | 1.39% |
| 25 Apr 2022 | 122.20 | 123.20 | 128.70 | 121.25 | 43096 | -2.08% |
| 22 Apr 2022 | 124.80 | 126.00 | 127.95 | 124.10 | 18626 | -0.72% |
| 21 Apr 2022 | 125.70 | 124.20 | 126.85 | 123.60 | 19747 | 1.21% |
| 20 Apr 2022 | 124.20 | 123.55 | 127.25 | 121.25 | 16286 | 1.97% |
| 19 Apr 2022 | 121.80 | 129.65 | 129.65 | 117.15 | 43764 | -4.69% |
| 18 Apr 2022 | 127.80 | 123.80 | 129.00 | 123.50 | 43184 | 0.35% |
| 13 Apr 2022 | 127.35 | 123.15 | 128.60 | 123.00 | 42451 | 3.08% |
| 12 Apr 2022 | 123.55 | 124.00 | 126.00 | 120.60 | 24461 | -1.36% |
| 11 Apr 2022 | 125.25 | 122.45 | 127.90 | 121.05 | 38488 | 2.29% |
| 08 Apr 2022 | 122.45 | 121.25 | 124.70 | 121.00 | 28704 | 1.20% |
| 07 Apr 2022 | 121.00 | 121.50 | 125.00 | 119.05 | 38730 | -0.33% |
| 06 Apr 2022 | 121.40 | 118.20 | 122.65 | 117.50 | 58264 | 2.58% |
| 05 Apr 2022 | 118.35 | 118.00 | 120.35 | 116.65 | 20028 | -0.04% |
| 04 Apr 2022 | 118.40 | 115.65 | 119.90 | 115.65 | 74907 | 2.47% |
| 01 Apr 2022 | 115.55 | 109.95 | 116.55 | 109.90 | 26815 | 4.57% |
| 31 Mar 2022 | 110.50 | 112.90 | 113.00 | 109.55 | 30073 | 0.87% |
| 30 Mar 2022 | 109.55 | 109.10 | 113.75 | 109.00 | 68343 | 0.60% |
| 29 Mar 2022 | 108.90 | 111.50 | 113.95 | 108.00 | 75967 | -2.24% |
| 28 Mar 2022 | 111.40 | 113.00 | 116.50 | 111.05 | 43068 | -2.71% |
| 25 Mar 2022 | 114.50 | 114.95 | 116.95 | 113.70 | 18985 | -0.39% |
| 24 Mar 2022 | 114.95 | 115.95 | 119.50 | 114.60 | 32224 | -0.99% |
| 23 Mar 2022 | 116.10 | 117.20 | 120.50 | 115.00 | 47941 | -2.31% |
| 22 Mar 2022 | 118.85 | 112.15 | 122.50 | 111.50 | 174863 | 5.97% |
| 21 Mar 2022 | 112.15 | 118.00 | 118.00 | 110.30 | 56119 | -3.24% |
| 17 Mar 2022 | 115.90 | 114.00 | 119.70 | 113.55 | 56542 | 1.05% |
| 16 Mar 2022 | 114.70 | 115.50 | 117.35 | 113.25 | 13676 | 1.33% |
| 15 Mar 2022 | 113.20 | 116.30 | 116.30 | 109.00 | 36988 | -0.83% |
| 14 Mar 2022 | 114.15 | 115.05 | 116.40 | 113.25 | 13590 | -1.13% |
| 11 Mar 2022 | 115.45 | 117.00 | 117.00 | 113.40 | 14955 | -0.39% |
| 10 Mar 2022 | 115.90 | 121.00 | 122.00 | 114.80 | 26639 | -0.56% |
| 09 Mar 2022 | 116.55 | 114.20 | 120.90 | 114.00 | 37717 | 2.60% |
| 08 Mar 2022 | 113.60 | 118.85 | 118.85 | 111.45 | 12939 | -2.15% |
| 07 Mar 2022 | 116.10 | 113.60 | 117.95 | 112.00 | 12039 | 1.09% |
| 04 Mar 2022 | 114.85 | 114.95 | 122.65 | 111.70 | 57452 | -0.73% |
| 03 Mar 2022 | 115.70 | 107.65 | 125.85 | 107.65 | 171933 | 8.38% |
| 02 Mar 2022 | 106.75 | 109.90 | 112.65 | 105.05 | 19834 | -4.30% |
| 28 Feb 2022 | 111.55 | 109.15 | 112.60 | 106.85 | 12525 | 2.34% |
| 25 Feb 2022 | 109.00 | 103.95 | 111.55 | 103.95 | 27296 | 6.24% |
| 24 Feb 2022 | 102.60 | 110.80 | 110.80 | 102.25 | 42920 | -9.12% |
| 23 Feb 2022 | 112.90 | 112.95 | 115.10 | 108.45 | 25264 | 0.80% |
| 22 Feb 2022 | 112.00 | 110.00 | 113.45 | 106.60 | 24327 | -1.02% |
| 21 Feb 2022 | 113.15 | 116.95 | 117.40 | 112.80 | 26425 | -3.41% |
| 18 Feb 2022 | 117.15 | 120.90 | 120.90 | 116.65 | 37488 | -3.02% |
| 17 Feb 2022 | 120.80 | 122.00 | 124.10 | 120.50 | 13115 | -1.23% |
| 16 Feb 2022 | 122.30 | 131.00 | 131.00 | 118.80 | 61847 | -2.74% |
| 15 Feb 2022 | 125.75 | 127.95 | 127.95 | 123.90 | 12566 | 0.00% |
| 14 Feb 2022 | 125.75 | 133.00 | 133.00 | 125.00 | 21725 | -3.60% |
| 11 Feb 2022 | 130.45 | 132.30 | 132.85 | 130.00 | 22486 | -2.06% |
| 10 Feb 2022 | 133.20 | 132.05 | 134.95 | 132.05 | 8305 | -0.30% |
| 09 Feb 2022 | 133.60 | 134.00 | 134.50 | 132.70 | 7635 | 1.10% |
| 08 Feb 2022 | 132.15 | 133.05 | 134.80 | 131.00 | 17096 | -1.42% |
| 07 Feb 2022 | 134.05 | 136.40 | 136.40 | 133.05 | 9519 | -0.41% |
| 04 Feb 2022 | 134.60 | 135.15 | 135.90 | 134.10 | 11786 | -0.41% |
| 03 Feb 2022 | 135.15 | 134.95 | 136.90 | 133.55 | 11875 | 0.00% |
| 02 Feb 2022 | 135.15 | 135.50 | 136.35 | 134.50 | 12735 | 0.30% |
| 01 Feb 2022 | 134.75 | 134.50 | 136.55 | 134.45 | 20520 | 0.11% |
| 31 Jan 2022 | 134.60 | 134.95 | 136.75 | 133.75 | 19398 | -0.15% |
| 28 Jan 2022 | 134.80 | 135.00 | 138.00 | 134.25 | 20016 | 0.41% |
| 27 Jan 2022 | 134.25 | 134.60 | 136.80 | 133.00 | 18124 | -0.78% |
| 25 Jan 2022 | 135.30 | 135.00 | 136.90 | 134.05 | 34066 | -1.31% |
| 24 Jan 2022 | 137.10 | 141.15 | 143.15 | 134.30 | 34401 | -3.55% |
| 21 Jan 2022 | 142.15 | 144.00 | 145.45 | 141.30 | 30217 | -0.35% |
| 20 Jan 2022 | 142.65 | 142.80 | 146.80 | 142.25 | 37178 | -0.17% |
| 19 Jan 2022 | 142.90 | 140.05 | 144.35 | 140.05 | 21955 | -0.17% |
| 18 Jan 2022 | 143.15 | 146.80 | 149.10 | 142.30 | 82771 | -1.14% |
| 17 Jan 2022 | 144.80 | 142.00 | 146.75 | 138.00 | 77693 | 2.12% |
| 14 Jan 2022 | 141.80 | 140.50 | 142.80 | 139.15 | 31775 | 1.00% |
| 13 Jan 2022 | 140.40 | 137.90 | 143.90 | 137.90 | 83788 | 1.48% |
| 12 Jan 2022 | 138.35 | 139.10 | 139.10 | 134.75 | 29150 | -0.14% |
| 11 Jan 2022 | 138.55 | 137.10 | 144.00 | 135.75 | 151505 | 1.35% |
| 10 Jan 2022 | 136.70 | 133.10 | 139.40 | 133.10 | 144561 | 3.48% |
| 07 Jan 2022 | 132.10 | 133.40 | 134.15 | 130.20 | 62587 | 0.42% |
| 06 Jan 2022 | 131.55 | 134.80 | 134.80 | 130.50 | 59087 | -1.72% |
| 05 Jan 2022 | 133.85 | 133.80 | 139.95 | 133.05 | 55467 | -0.63% |
| 04 Jan 2022 | 134.70 | 139.00 | 140.50 | 134.20 | 80002 | -1.79% |
| 03 Jan 2022 | 137.15 | 132.80 | 141.75 | 132.05 | 128305 | 4.26% |
| 31 Dec 2021 | 131.55 | 132.00 | 132.95 | 131.00 | 36813 | -0.11% |
| 30 Dec 2021 | 131.70 | 132.95 | 133.70 | 131.20 | 14555 | -1.01% |
| 29 Dec 2021 | 133.05 | 131.60 | 133.95 | 131.60 | 21537 | 1.10% |
| 28 Dec 2021 | 131.60 | 132.00 | 134.00 | 131.00 | 47998 | -0.83% |
| 27 Dec 2021 | 132.70 | 134.90 | 134.90 | 131.00 | 9941 | -0.23% |
| 24 Dec 2021 | 133.00 | 131.20 | 136.00 | 130.15 | 71957 | 1.22% |
| 23 Dec 2021 | 131.40 | 132.35 | 132.95 | 131.20 | 8679 | -0.30% |
| 22 Dec 2021 | 131.80 | 131.15 | 134.00 | 129.95 | 10563 | 1.74% |
| 21 Dec 2021 | 129.55 | 131.85 | 131.85 | 129.05 | 15749 | -0.31% |
| 20 Dec 2021 | 129.95 | 135.00 | 135.00 | 128.85 | 37794 | -4.48% |
| 17 Dec 2021 | 136.05 | 134.00 | 142.90 | 133.25 | 98331 | 1.11% |
| 16 Dec 2021 | 134.55 | 133.70 | 135.65 | 131.60 | 20395 | 0.41% |
| 15 Dec 2021 | 134.00 | 132.00 | 135.05 | 132.00 | 92932 | 1.06% |
| 14 Dec 2021 | 132.60 | 134.60 | 135.50 | 131.25 | 27156 | -0.75% |
| 13 Dec 2021 | 133.60 | 137.30 | 137.30 | 133.00 | 73268 | -1.18% |
| 10 Dec 2021 | 135.20 | 137.00 | 139.50 | 134.15 | 79552 | -0.62% |
| 09 Dec 2021 | 136.05 | 134.85 | 136.50 | 133.60 | 76292 | 1.61% |
| 08 Dec 2021 | 133.90 | 134.90 | 136.90 | 133.05 | 14133 | 0.98% |
| 07 Dec 2021 | 132.60 | 132.50 | 134.60 | 132.00 | 11985 | 0.42% |
| 06 Dec 2021 | 132.05 | 134.00 | 134.90 | 131.35 | 13151 | -1.12% |
| 03 Dec 2021 | 133.55 | 135.00 | 136.80 | 132.90 | 22741 | 0.64% |
| 02 Dec 2021 | 132.70 | 132.25 | 135.80 | 131.25 | 21231 | 0.53% |
| 01 Dec 2021 | 132.00 | 134.40 | 134.40 | 130.10 | 20448 | 0.38% |
| 30 Nov 2021 | 131.50 | 133.40 | 134.80 | 130.00 | 14134 | 0.19% |
| 29 Nov 2021 | 131.25 | 135.10 | 136.95 | 130.75 | 53783 | -4.51% |
| 26 Nov 2021 | 137.45 | 141.80 | 142.20 | 137.00 | 49152 | -3.48% |
| 25 Nov 2021 | 142.40 | 140.75 | 145.25 | 138.40 | 33859 | 1.86% |
| 24 Nov 2021 | 139.80 | 139.75 | 144.70 | 138.15 | 78663 | 0.04% |
| 23 Nov 2021 | 139.75 | 140.00 | 140.45 | 138.10 | 23992 | 0.79% |
| 22 Nov 2021 | 138.65 | 147.00 | 147.00 | 138.00 | 24986 | -4.02% |
| 18 Nov 2021 | 144.45 | 142.30 | 147.00 | 141.05 | 23111 | 1.48% |
| 17 Nov 2021 | 142.35 | 144.80 | 146.20 | 141.55 | 15779 | -1.11% |
| 16 Nov 2021 | 143.95 | 146.50 | 148.45 | 143.30 | 22030 | -2.31% |
| 15 Nov 2021 | 147.35 | 148.00 | 153.00 | 143.00 | 46038 | -2.38% |
| 12 Nov 2021 | 150.95 | 153.90 | 154.90 | 150.05 | 22854 | -0.36% |
| 11 Nov 2021 | 151.50 | 149.10 | 154.00 | 146.75 | 18340 | 1.27% |
| 10 Nov 2021 | 149.60 | 150.00 | 151.50 | 148.35 | 17377 | -0.27% |
| 09 Nov 2021 | 150.00 | 147.45 | 153.00 | 147.45 | 88814 | 2.60% |
| 08 Nov 2021 | 146.20 | 142.00 | 148.00 | 140.15 | 34199 | 3.07% |
| 04 Nov 2021 | 141.85 | 140.95 | 142.90 | 140.95 | 9758 | 1.03% |
| 03 Nov 2021 | 140.40 | 143.50 | 143.50 | 139.05 | 12339 | -0.28% |
| 02 Nov 2021 | 140.80 | 140.95 | 144.00 | 138.65 | 16125 | 0.36% |
| 01 Nov 2021 | 140.30 | 140.25 | 142.35 | 140.00 | 9538 | 0.21% |
| 29 Oct 2021 | 140.00 | 140.65 | 143.35 | 138.50 | 14793 | 0.25% |
| 28 Oct 2021 | 139.65 | 143.50 | 143.50 | 139.10 | 26964 | -2.14% |
| 27 Oct 2021 | 142.70 | 144.45 | 148.75 | 141.40 | 21598 | -0.97% |
| 26 Oct 2021 | 144.10 | 138.50 | 146.70 | 138.50 | 39415 | 3.78% |
| 25 Oct 2021 | 138.85 | 143.05 | 144.15 | 137.50 | 35723 | -2.39% |
| 22 Oct 2021 | 142.25 | 146.70 | 146.70 | 139.85 | 25344 | -2.23% |
| 21 Oct 2021 | 145.50 | 144.40 | 147.60 | 143.55 | 19663 | 1.89% |
| 20 Oct 2021 | 142.80 | 151.80 | 152.35 | 138.55 | 112408 | -5.31% |
| 19 Oct 2021 | 150.80 | 154.15 | 157.95 | 148.90 | 41080 | -2.65% |
| 18 Oct 2021 | 154.90 | 157.00 | 161.30 | 152.20 | 41629 | -0.80% |
| 14 Oct 2021 | 156.15 | 157.95 | 158.00 | 156.00 | 26664 | -0.95% |
| 13 Oct 2021 | 157.65 | 159.90 | 159.90 | 156.65 | 18273 | -0.76% |
| 12 Oct 2021 | 158.85 | 157.40 | 162.20 | 155.70 | 33997 | 0.19% |
| 11 Oct 2021 | 158.55 | 160.00 | 160.80 | 157.80 | 20347 | -0.31% |
| 08 Oct 2021 | 159.05 | 160.10 | 162.00 | 159.00 | 32986 | -0.66% |
| 07 Oct 2021 | 160.10 | 159.80 | 162.05 | 157.95 | 24415 | 1.33% |
| 06 Oct 2021 | 158.00 | 160.45 | 162.00 | 156.65 | 27561 | -0.69% |
| 05 Oct 2021 | 159.10 | 160.95 | 165.00 | 158.30 | 43107 | -1.55% |
| 04 Oct 2021 | 161.60 | 160.00 | 164.90 | 157.05 | 36660 | 0.91% |
| 01 Oct 2021 | 160.15 | 159.20 | 163.35 | 159.20 | 30034 | -1.29% |
| 30 Sep 2021 | 162.25 | 163.00 | 165.50 | 162.00 | 26941 | -0.95% |
| 29 Sep 2021 | 163.80 | 161.45 | 166.95 | 161.05 | 61761 | 0.89% |
| 28 Sep 2021 | 162.35 | 166.60 | 167.55 | 160.70 | 61883 | -3.31% |
| 27 Sep 2021 | 167.90 | 168.70 | 174.00 | 167.20 | 175925 | 1.11% |
| 24 Sep 2021 | 166.05 | 155.00 | 169.00 | 154.05 | 193549 | 7.68% |
| 23 Sep 2021 | 154.20 | 156.40 | 158.00 | 153.00 | 21363 | -1.41% |
| 22 Sep 2021 | 156.40 | 152.50 | 160.00 | 152.50 | 18636 | 1.13% |
| 21 Sep 2021 | 154.65 | 154.00 | 155.95 | 150.70 | 25054 | 1.64% |
| 20 Sep 2021 | 152.15 | 155.00 | 158.50 | 150.00 | 34506 | -2.50% |
| 17 Sep 2021 | 156.05 | 163.90 | 163.90 | 154.95 | 62107 | -3.31% |
| 16 Sep 2021 | 161.40 | 161.50 | 163.50 | 161.00 | 30320 | -0.46% |
| 15 Sep 2021 | 162.15 | 162.65 | 165.00 | 160.60 | 25473 | -0.22% |
| 14 Sep 2021 | 162.50 | 162.35 | 166.00 | 162.05 | 23436 | -0.43% |
| 13 Sep 2021 | 163.20 | 165.50 | 167.30 | 163.00 | 33673 | -1.21% |
| 09 Sep 2021 | 165.20 | 160.95 | 168.00 | 160.90 | 83778 | 2.70% |
| 08 Sep 2021 | 160.85 | 162.90 | 164.90 | 159.30 | 52254 | 0.41% |
| 07 Sep 2021 | 160.20 | 161.30 | 162.90 | 160.00 | 33164 | -1.35% |
| 06 Sep 2021 | 162.40 | 167.70 | 170.20 | 161.80 | 74164 | -3.30% |
| 03 Sep 2021 | 167.95 | 170.20 | 170.50 | 166.15 | 56580 | -0.65% |
| 02 Sep 2021 | 169.05 | 170.80 | 176.00 | 165.00 | 155872 | 0.18% |
| 01 Sep 2021 | 168.75 | 169.75 | 177.80 | 167.45 | 453273 | 1.56% |
| 31 Aug 2021 | 166.15 | 159.00 | 171.80 | 158.00 | 224938 | 4.66% |
| 30 Aug 2021 | 158.75 | 161.20 | 163.05 | 157.50 | 39074 | -0.63% |
| 27 Aug 2021 | 159.75 | 158.15 | 161.00 | 153.50 | 104363 | 2.31% |
| 26 Aug 2021 | 156.15 | 151.80 | 158.80 | 147.00 | 104429 | 5.12% |
| 25 Aug 2021 | 148.55 | 145.50 | 153.00 | 143.10 | 69967 | 3.81% |
| 24 Aug 2021 | 143.10 | 142.85 | 144.00 | 139.00 | 34148 | 2.25% |
| 23 Aug 2021 | 139.95 | 143.75 | 146.00 | 138.00 | 39999 | -2.64% |
| 20 Aug 2021 | 143.75 | 145.00 | 153.60 | 142.15 | 44965 | -1.24% |
| 18 Aug 2021 | 145.55 | 149.65 | 151.80 | 145.00 | 39203 | -2.28% |
| 17 Aug 2021 | 148.95 | 153.90 | 154.50 | 148.00 | 30085 | -2.84% |
| 16 Aug 2021 | 153.30 | 153.00 | 156.00 | 151.00 | 38876 | -0.29% |
| 13 Aug 2021 | 153.75 | 156.00 | 158.30 | 152.50 | 48847 | -1.57% |
| 12 Aug 2021 | 156.20 | 152.30 | 158.20 | 151.05 | 68203 | 3.14% |
| 11 Aug 2021 | 151.45 | 151.00 | 152.95 | 143.50 | 138772 | 2.23% |
| 10 Aug 2021 | 148.15 | 158.30 | 158.30 | 143.35 | 124802 | -5.58% |
| 09 Aug 2021 | 156.90 | 163.35 | 165.25 | 156.00 | 61945 | -3.71% |
| 06 Aug 2021 | 162.95 | 167.80 | 173.25 | 161.30 | 125492 | -1.81% |
| 05 Aug 2021 | 165.95 | 155.95 | 174.00 | 147.65 | 702607 | 7.48% |
| 04 Aug 2021 | 154.40 | 162.40 | 164.00 | 153.05 | 164579 | -4.01% |
| 03 Aug 2021 | 160.85 | 168.00 | 168.95 | 160.05 | 142801 | -3.62% |
| 02 Aug 2021 | 166.90 | 174.55 | 178.00 | 164.20 | 171987 | -4.38% |
| 30 Jul 2021 | 174.55 | 176.90 | 179.80 | 173.00 | 263870 | -1.27% |
| 29 Jul 2021 | 176.80 | 161.30 | 184.50 | 158.55 | 3704459 | 10.81% |
| 28 Jul 2021 | 159.55 | 161.75 | 167.00 | 147.00 | 481659 | 0.63% |
| 27 Jul 2021 | 158.55 | 160.60 | 164.75 | 155.50 | 405495 | -0.72% |
| 26 Jul 2021 | 159.70 | 154.80 | 162.90 | 152.00 | 443978 | 4.07% |
| 23 Jul 2021 | 153.45 | 155.00 | 157.70 | 142.45 | 473408 | 0.99% |
| 22 Jul 2021 | 151.95 | 148.35 | 155.70 | 147.60 | 238016 | 3.97% |
| 20 Jul 2021 | 146.15 | 150.00 | 150.75 | 139.55 | 188953 | -0.14% |
| 19 Jul 2021 | 146.35 | 146.05 | 149.80 | 144.80 | 123786 | -1.45% |
| 16 Jul 2021 | 148.50 | 140.00 | 152.40 | 139.35 | 350083 | 6.03% |
| 15 Jul 2021 | 140.05 | 142.00 | 144.05 | 139.55 | 72942 | -1.06% |
| 14 Jul 2021 | 141.55 | 143.45 | 143.45 | 139.00 | 52031 | -0.32% |
| 13 Jul 2021 | 142.00 | 140.00 | 143.00 | 140.00 | 90034 | 2.45% |
| 12 Jul 2021 | 138.60 | 138.45 | 143.25 | 137.70 | 82732 | 0.95% |
| 09 Jul 2021 | 137.30 | 138.30 | 139.10 | 136.75 | 29363 | -0.25% |
| 08 Jul 2021 | 137.65 | 137.80 | 140.35 | 136.50 | 37810 | 0.51% |
| 07 Jul 2021 | 136.95 | 137.50 | 139.50 | 136.55 | 57802 | -0.29% |
| 06 Jul 2021 | 137.35 | 140.00 | 143.00 | 136.30 | 79499 | -1.72% |
| 05 Jul 2021 | 139.75 | 143.05 | 143.55 | 139.25 | 76000 | -1.76% |
| 02 Jul 2021 | 142.25 | 136.55 | 148.05 | 136.30 | 271266 | 3.79% |
| 01 Jul 2021 | 137.05 | 135.00 | 141.00 | 134.10 | 170236 | 1.86% |
| 30 Jun 2021 | 134.55 | 141.00 | 142.55 | 133.00 | 166064 | -3.86% |
| 29 Jun 2021 | 139.95 | 144.00 | 147.90 | 139.30 | 428601 | -10.94% |
| 28 Jun 2021 | 157.15 | 161.90 | 162.80 | 156.00 | 81621 | -2.60% |
| 25 Jun 2021 | 161.35 | 158.70 | 164.00 | 156.40 | 175890 | 3.56% |
| 24 Jun 2021 | 155.80 | 161.00 | 161.90 | 153.35 | 179542 | -2.17% |
| 23 Jun 2021 | 159.25 | 151.80 | 165.60 | 148.50 | 672443 | 5.74% |
| 22 Jun 2021 | 150.60 | 153.00 | 154.45 | 148.30 | 123964 | -0.82% |
| 21 Jun 2021 | 151.85 | 140.00 | 156.70 | 136.10 | 549629 | 7.20% |
| 18 Jun 2021 | 141.65 | 152.00 | 154.45 | 138.50 | 572515 | -5.44% |
| 17 Jun 2021 | 149.80 | 137.55 | 153.00 | 137.55 | 553799 | 8.20% |
| 16 Jun 2021 | 138.45 | 140.10 | 141.45 | 138.10 | 28724 | -1.14% |
| 15 Jun 2021 | 140.05 | 141.25 | 141.80 | 139.85 | 49081 | 0.32% |
| 14 Jun 2021 | 139.60 | 142.30 | 142.30 | 137.00 | 55907 | -1.55% |
| 11 Jun 2021 | 141.80 | 138.90 | 143.50 | 137.30 | 113333 | 3.32% |
| 10 Jun 2021 | 137.25 | 135.50 | 140.15 | 134.95 | 127700 | 2.39% |
| 09 Jun 2021 | 134.05 | 138.80 | 141.70 | 133.10 | 172971 | -3.35% |
| 08 Jun 2021 | 138.70 | 138.15 | 144.75 | 136.10 | 386920 | -0.50% |
| 07 Jun 2021 | 139.40 | 142.95 | 144.00 | 138.00 | 139807 | -0.61% |
| 04 Jun 2021 | 140.25 | 139.00 | 145.05 | 136.20 | 491548 | 3.89% |
| 03 Jun 2021 | 135.00 | 131.00 | 136.80 | 130.00 | 66811 | 4.13% |
| 02 Jun 2021 | 129.65 | 131.00 | 131.00 | 127.00 | 34908 | 1.53% |
| 01 Jun 2021 | 127.70 | 130.20 | 132.00 | 127.05 | 37421 | -1.66% |
| 31 May 2021 | 129.85 | 132.30 | 132.30 | 129.30 | 38831 | -0.73% |
| 28 May 2021 | 130.80 | 132.50 | 133.70 | 130.40 | 27837 | -0.80% |
| 27 May 2021 | 131.85 | 133.90 | 136.50 | 130.00 | 181892 | -1.27% |
| 26 May 2021 | 133.55 | 133.85 | 135.00 | 130.40 | 216742 | 2.14% |
| 25 May 2021 | 130.75 | 134.55 | 134.60 | 129.30 | 35899 | -2.21% |
| 24 May 2021 | 133.70 | 135.85 | 135.85 | 132.55 | 28595 | 0.60% |
| 21 May 2021 | 132.90 | 131.85 | 133.95 | 131.00 | 13190 | 0.64% |
| 20 May 2021 | 132.05 | 133.35 | 133.75 | 131.00 | 29640 | -0.53% |
| 19 May 2021 | 132.75 | 135.00 | 135.50 | 131.65 | 20620 | -1.04% |
| 18 May 2021 | 134.15 | 134.90 | 135.85 | 133.25 | 23314 | 0.86% |
| 17 May 2021 | 133.00 | 135.90 | 138.80 | 132.00 | 35803 | 0.42% |
| 14 May 2021 | 132.45 | 131.00 | 134.00 | 130.00 | 27612 | 0.08% |
| 12 May 2021 | 132.35 | 139.45 | 139.45 | 131.55 | 51173 | -0.26% |
| 11 May 2021 | 132.70 | 123.00 | 136.50 | 122.00 | 156337 | 7.15% |
| 10 May 2021 | 123.85 | 124.05 | 125.90 | 123.00 | 28035 | -0.60% |
| 07 May 2021 | 124.60 | 123.65 | 125.35 | 122.10 | 28052 | 2.64% |
| 06 May 2021 | 121.40 | 124.90 | 124.95 | 121.00 | 43897 | -1.94% |
| 05 May 2021 | 123.80 | 125.90 | 128.50 | 123.25 | 91241 | -0.96% |
| 04 May 2021 | 125.00 | 127.90 | 128.05 | 124.00 | 52248 | -0.08% |
| 03 May 2021 | 125.10 | 119.90 | 142.90 | 119.85 | 126225 | 4.91% |
| 30 Apr 2021 | 119.25 | 119.45 | 120.50 | 118.70 | 41342 | 0.04% |
| 29 Apr 2021 | 119.20 | 120.95 | 121.00 | 118.50 | 45450 | 0.13% |
| 28 Apr 2021 | 119.05 | 124.00 | 124.00 | 118.25 | 59259 | -1.41% |
| 27 Apr 2021 | 120.75 | 124.00 | 124.45 | 120.50 | 47799 | -1.83% |
| 26 Apr 2021 | 123.00 | 120.80 | 126.70 | 120.55 | 32027 | 2.67% |
| 23 Apr 2021 | 119.80 | 123.45 | 123.45 | 119.00 | 19875 | -0.62% |
| 22 Apr 2021 | 120.55 | 119.45 | 121.90 | 117.50 | 26244 | 1.05% |
| 20 Apr 2021 | 119.30 | 122.00 | 122.00 | 117.95 | 28858 | -0.33% |
| 19 Apr 2021 | 119.70 | 128.95 | 128.95 | 118.80 | 70317 | -5.97% |
| 16 Apr 2021 | 127.30 | 129.85 | 129.90 | 126.80 | 28997 | -1.16% |
| 15 Apr 2021 | 128.80 | 132.95 | 132.95 | 128.00 | 11638 | -0.77% |
| 13 Apr 2021 | 129.80 | 133.15 | 133.90 | 128.35 | 15262 | -2.55% |
| 12 Apr 2021 | 133.20 | 133.05 | 137.90 | 126.60 | 38800 | -0.63% |
| 09 Apr 2021 | 134.05 | 136.40 | 136.60 | 132.60 | 13598 | -0.85% |
| 08 Apr 2021 | 135.20 | 133.50 | 136.90 | 132.55 | 20925 | 3.25% |
| 07 Apr 2021 | 130.95 | 131.90 | 132.25 | 130.00 | 37283 | -0.27% |
| 06 Apr 2021 | 131.30 | 133.00 | 133.50 | 130.50 | 28324 | -0.49% |
| 05 Apr 2021 | 131.95 | 138.10 | 140.90 | 130.85 | 37752 | -5.62% |
| 01 Apr 2021 | 139.80 | 131.90 | 143.15 | 130.60 | 58400 | 7.17% |
| 31 Mar 2021 | 130.45 | 132.25 | 133.55 | 129.60 | 11546 | -2.69% |
| 30 Mar 2021 | 134.05 | 133.05 | 137.55 | 132.95 | 12354 | 1.25% |
| 26 Mar 2021 | 132.40 | 137.90 | 139.00 | 130.55 | 23899 | -2.79% |
| 25 Mar 2021 | 136.20 | 141.80 | 143.05 | 135.00 | 18525 | -0.62% |
| 24 Mar 2021 | 137.05 | 140.05 | 140.05 | 136.30 | 11114 | -1.86% |
| 23 Mar 2021 | 139.65 | 140.15 | 143.05 | 138.55 | 10817 | 0.36% |
| 22 Mar 2021 | 139.15 | 138.00 | 139.95 | 136.05 | 14568 | 0.91% |
| 19 Mar 2021 | 137.90 | 140.30 | 142.40 | 136.70 | 41604 | -2.48% |
| 18 Mar 2021 | 141.40 | 139.85 | 152.45 | 139.85 | 69346 | 0.86% |
| 17 Mar 2021 | 140.20 | 144.85 | 144.85 | 140.05 | 15048 | -0.67% |
| 16 Mar 2021 | 141.15 | 140.85 | 143.00 | 140.10 | 13232 | 0.50% |
| 15 Mar 2021 | 140.45 | 145.05 | 147.50 | 139.05 | 21507 | -2.43% |
| 12 Mar 2021 | 143.95 | 147.80 | 147.80 | 142.50 | 28030 | 0.52% |
| 10 Mar 2021 | 143.20 | 141.00 | 144.45 | 140.80 | 26833 | 2.25% |
| 09 Mar 2021 | 140.05 | 144.50 | 147.20 | 138.00 | 63927 | -3.28% |
| 08 Mar 2021 | 144.80 | 147.35 | 149.10 | 144.50 | 26010 | -1.73% |
| 05 Mar 2021 | 147.35 | 150.55 | 150.55 | 146.00 | 11960 | -0.97% |
| 04 Mar 2021 | 148.80 | 149.00 | 149.00 | 147.05 | 20223 | 1.16% |
| 03 Mar 2021 | 147.10 | 151.00 | 151.00 | 146.00 | 66489 | -1.93% |
| 02 Mar 2021 | 150.00 | 151.05 | 154.90 | 148.50 | 23913 | -0.50% |
| 01 Mar 2021 | 150.75 | 153.00 | 154.35 | 150.00 | 29151 | -1.92% |
| 26 Feb 2021 | 153.70 | 150.00 | 154.80 | 150.00 | 12118 | -0.81% |
| 25 Feb 2021 | 154.95 | 156.00 | 156.90 | 153.95 | 13737 | 0.62% |
| 24 Feb 2021 | 154.00 | 154.85 | 159.65 | 151.05 | 14193 | 0.56% |
| 23 Feb 2021 | 153.15 | 155.00 | 155.00 | 152.00 | 10332 | 0.92% |
| 22 Feb 2021 | 151.75 | 159.95 | 159.95 | 151.50 | 40251 | -3.68% |
| 19 Feb 2021 | 157.55 | 158.05 | 159.85 | 157.10 | 12167 | -0.44% |
| 18 Feb 2021 | 158.25 | 156.75 | 163.30 | 156.75 | 35041 | 0.96% |
| 17 Feb 2021 | 156.75 | 160.05 | 160.05 | 153.95 | 35001 | -1.82% |
| 16 Feb 2021 | 159.65 | 162.75 | 163.85 | 159.00 | 14059 | -2.00% |
| 15 Feb 2021 | 162.90 | 164.00 | 164.00 | 161.20 | 33000 | 0.99% |
| 12 Feb 2021 | 161.30 | 160.50 | 163.90 | 158.10 | 48907 | 1.26% |
| 11 Feb 2021 | 159.30 | 160.90 | 160.90 | 157.00 | 17687 | 1.24% |
| 10 Feb 2021 | 157.35 | 158.05 | 158.85 | 156.70 | 12543 | -0.44% |
| 09 Feb 2021 | 158.05 | 158.90 | 159.80 | 157.55 | 22824 | -0.88% |
| 08 Feb 2021 | 159.45 | 159.00 | 162.05 | 158.95 | 23854 | 1.27% |
| 05 Feb 2021 | 157.45 | 162.75 | 162.75 | 156.70 | 31423 | -0.76% |
| 04 Feb 2021 | 158.65 | 158.20 | 161.95 | 157.80 | 36467 | 0.28% |
| 03 Feb 2021 | 158.20 | 167.00 | 167.00 | 157.35 | 71060 | -1.19% |
| 02 Feb 2021 | 160.10 | 161.30 | 166.00 | 159.00 | 85348 | 0.28% |
| 01 Feb 2021 | 159.65 | 158.45 | 163.40 | 158.05 | 37648 | 0.76% |
| 29 Jan 2021 | 158.45 | 160.10 | 161.95 | 158.00 | 21109 | -0.56% |
| 28 Jan 2021 | 159.35 | 162.95 | 162.95 | 156.60 | 20129 | 0.54% |
| 27 Jan 2021 | 158.50 | 160.10 | 162.15 | 157.80 | 19177 | -0.97% |
| 25 Jan 2021 | 160.05 | 163.70 | 167.65 | 156.45 | 69753 | 0.06% |
| 22 Jan 2021 | 159.95 | 164.85 | 164.90 | 157.55 | 42757 | -1.90% |
| 21 Jan 2021 | 163.05 | 172.80 | 172.80 | 162.50 | 51797 | -3.03% |
| 20 Jan 2021 | 168.15 | 173.70 | 174.35 | 166.60 | 46848 | -2.38% |
| 19 Jan 2021 | 172.25 | 175.50 | 177.60 | 170.75 | 57085 | -1.63% |
| 18 Jan 2021 | 175.10 | 188.70 | 188.70 | 172.00 | 90027 | -4.71% |
| 15 Jan 2021 | 183.75 | 184.85 | 191.00 | 182.00 | 253491 | 0.30% |
| 14 Jan 2021 | 183.20 | 168.50 | 189.90 | 162.35 | 935948 | 9.93% |
| 13 Jan 2021 | 166.65 | 170.00 | 174.40 | 165.55 | 208995 | 3.93% |
| 12 Jan 2021 | 160.35 | 161.05 | 161.95 | 160.00 | 12316 | -0.83% |
| 11 Jan 2021 | 161.70 | 164.40 | 164.40 | 161.00 | 20701 | 0.03% |
| 08 Jan 2021 | 161.65 | 163.60 | 163.70 | 161.00 | 20501 | -0.09% |
| 07 Jan 2021 | 161.80 | 164.80 | 164.80 | 161.25 | 22341 | 0.03% |
| 06 Jan 2021 | 161.75 | 160.30 | 166.10 | 158.80 | 71557 | 1.99% |
| 05 Jan 2021 | 158.60 | 158.90 | 160.00 | 157.85 | 12316 | -0.16% |
| 04 Jan 2021 | 158.85 | 159.00 | 161.50 | 158.00 | 18088 | 0.44% |
| 01 Jan 2021 | 158.15 | 162.65 | 162.90 | 156.55 | 48825 | -0.88% |
| 31 Dec 2020 | 159.55 | 162.20 | 163.00 | 158.45 | 40182 | -0.50% |
| 30 Dec 2020 | 160.35 | 163.85 | 163.90 | 159.60 | 12386 | -0.56% |
| 29 Dec 2020 | 161.25 | 164.05 | 164.95 | 160.90 | 16224 | -0.89% |
| 28 Dec 2020 | 162.70 | 166.80 | 167.00 | 162.00 | 27946 | -0.88% |
| 24 Dec 2020 | 164.15 | 165.40 | 168.00 | 162.45 | 14299 | -0.42% |
| 23 Dec 2020 | 164.85 | 163.75 | 165.00 | 161.95 | 10330 | 2.11% |
| 22 Dec 2020 | 161.45 | 164.25 | 164.25 | 156.80 | 17008 | -0.09% |
| 21 Dec 2020 | 161.60 | 174.95 | 174.95 | 158.50 | 43518 | -6.24% |
| 18 Dec 2020 | 172.35 | 172.95 | 176.00 | 168.20 | 53884 | 0.44% |
| 17 Dec 2020 | 171.60 | 173.85 | 178.00 | 170.00 | 59151 | -0.75% |
| 16 Dec 2020 | 172.90 | 166.75 | 173.95 | 164.75 | 72368 | 3.72% |
| 15 Dec 2020 | 166.70 | 168.95 | 168.95 | 166.10 | 12451 | 0.06% |
| 14 Dec 2020 | 166.60 | 168.50 | 169.95 | 166.10 | 20423 | -0.48% |
| 11 Dec 2020 | 167.40 | 170.60 | 172.00 | 166.10 | 26894 | -1.85% |
| 10 Dec 2020 | 170.55 | 171.00 | 173.50 | 167.20 | 47773 | 0.86% |
| 09 Dec 2020 | 169.10 | 170.05 | 172.85 | 168.05 | 43102 | 0.06% |
| 08 Dec 2020 | 169.00 | 173.70 | 174.60 | 167.05 | 31868 | -1.83% |
| 07 Dec 2020 | 172.15 | 171.90 | 174.00 | 170.85 | 22893 | 0.50% |
| 04 Dec 2020 | 171.30 | 171.30 | 176.75 | 170.10 | 46255 | -1.47% |
| 03 Dec 2020 | 173.85 | 176.00 | 177.85 | 172.00 | 32294 | -1.02% |
| 02 Dec 2020 | 175.65 | 172.00 | 183.95 | 170.15 | 508525 | 2.63% |
| 01 Dec 2020 | 171.15 | 163.00 | 172.35 | 162.45 | 148804 | 4.04% |
| 27 Nov 2020 | 164.50 | 162.40 | 170.00 | 161.90 | 31521 | 1.32% |
| 26 Nov 2020 | 162.35 | 161.75 | 163.45 | 160.15 | 17603 | 0.37% |
| 25 Nov 2020 | 161.75 | 165.75 | 167.30 | 161.00 | 20862 | -2.18% |
| 24 Nov 2020 | 165.35 | 166.00 | 167.30 | 164.50 | 13641 | -0.87% |
| 23 Nov 2020 | 166.80 | 164.00 | 171.30 | 164.00 | 63883 | 1.37% |
| 20 Nov 2020 | 164.55 | 169.70 | 169.70 | 163.00 | 21430 | -2.00% |
| 19 Nov 2020 | 167.90 | 166.60 | 169.70 | 162.25 | 40791 | 1.08% |
| 18 Nov 2020 | 166.10 | 169.15 | 169.15 | 164.55 | 28910 | -2.01% |
| 17 Nov 2020 | 169.50 | 170.00 | 171.50 | 167.45 | 16125 | -0.15% |
| 14 Nov 2020 | 169.75 | 171.00 | 173.40 | 167.85 | 7629 | -0.79% |
| 13 Nov 2020 | 171.10 | 170.10 | 175.00 | 167.65 | 67790 | 0.77% |
| 12 Nov 2020 | 169.80 | 164.10 | 172.00 | 164.00 | 60004 | 2.44% |
| 11 Nov 2020 | 165.75 | 168.20 | 173.00 | 164.10 | 74682 | -2.30% |
| 10 Nov 2020 | 169.65 | 160.55 | 181.40 | 160.55 | 262801 | 6.00% |
| 09 Nov 2020 | 160.05 | 163.60 | 163.60 | 157.75 | 15166 | 1.33% |
| 06 Nov 2020 | 157.95 | 155.65 | 164.70 | 155.65 | 27904 | 1.48% |
| 05 Nov 2020 | 155.65 | 155.10 | 160.00 | 152.10 | 29005 | 0.61% |
| 04 Nov 2020 | 154.70 | 166.95 | 168.70 | 151.00 | 61648 | -6.50% |
| 03 Nov 2020 | 165.45 | 167.35 | 168.85 | 165.10 | 7099 | -1.14% |
| 02 Nov 2020 | 167.35 | 167.25 | 170.05 | 166.30 | 6531 | 0.48% |
| 30 Oct 2020 | 166.55 | 169.15 | 169.40 | 165.10 | 10614 | -0.77% |
| 29 Oct 2020 | 167.85 | 174.50 | 174.55 | 167.00 | 21157 | -3.00% |
| 28 Oct 2020 | 173.05 | 165.00 | 176.00 | 163.20 | 193348 | 4.03% |
| 27 Oct 2020 | 166.35 | 165.40 | 168.50 | 165.00 | 7610 | -0.30% |
| 26 Oct 2020 | 166.85 | 169.15 | 169.15 | 166.00 | 10398 | -1.62% |
| 23 Oct 2020 | 169.60 | 169.85 | 172.50 | 168.60 | 12761 | 0.53% |
| 22 Oct 2020 | 168.70 | 165.10 | 174.80 | 165.10 | 27797 | 0.06% |
| 21 Oct 2020 | 168.60 | 171.85 | 173.10 | 167.95 | 17327 | -1.00% |
| 20 Oct 2020 | 170.30 | 173.65 | 175.80 | 170.00 | 18363 | -1.90% |
| 19 Oct 2020 | 173.60 | 174.75 | 179.50 | 172.00 | 19858 | -0.12% |
| 16 Oct 2020 | 173.80 | 177.00 | 177.00 | 171.95 | 21223 | 0.00% |
| 15 Oct 2020 | 173.80 | 173.05 | 185.00 | 172.50 | 56900 | -0.40% |
| 14 Oct 2020 | 174.50 | 172.00 | 177.25 | 172.00 | 32577 | -0.68% |
| 13 Oct 2020 | 175.70 | 178.00 | 178.60 | 171.50 | 31618 | -0.14% |
| 12 Oct 2020 | 175.95 | 180.90 | 185.25 | 175.00 | 209822 | -1.59% |
| 09 Oct 2020 | 178.80 | 161.60 | 185.00 | 161.05 | 579628 | 10.85% |
| 08 Oct 2020 | 161.30 | 163.10 | 168.70 | 160.10 | 33487 | -0.40% |
| 07 Oct 2020 | 161.95 | 170.00 | 170.00 | 160.45 | 27977 | -3.83% |
| 06 Oct 2020 | 168.40 | 172.00 | 172.00 | 167.45 | 11588 | -1.20% |
| 05 Oct 2020 | 170.45 | 165.00 | 176.05 | 165.00 | 26826 | 0.92% |
| 01 Oct 2020 | 168.90 | 173.35 | 173.35 | 166.00 | 25179 | -1.31% |
| 30 Sep 2020 | 171.15 | 164.15 | 178.00 | 160.35 | 152381 | 4.65% |
| 29 Sep 2020 | 163.55 | 167.05 | 168.90 | 162.65 | 15832 | -1.12% |
| 28 Sep 2020 | 165.40 | 166.50 | 171.35 | 164.15 | 22566 | -0.96% |
| 25 Sep 2020 | 167.00 | 164.65 | 171.00 | 162.00 | 22965 | 4.64% |
| 24 Sep 2020 | 159.60 | 165.50 | 165.50 | 157.50 | 45451 | -3.74% |
| 23 Sep 2020 | 165.80 | 170.15 | 173.60 | 165.00 | 34050 | -1.75% |
| 22 Sep 2020 | 168.75 | 172.85 | 174.30 | 164.95 | 81183 | -1.72% |
| 21 Sep 2020 | 171.70 | 171.70 | 183.40 | 168.20 | 402113 | 1.00% |
| 18 Sep 2020 | 170.00 | 157.95 | 173.50 | 156.55 | 275829 | 7.22% |
| 17 Sep 2020 | 158.55 | 161.75 | 163.25 | 158.25 | 24911 | -3.23% |
| 16 Sep 2020 | 163.85 | 163.35 | 167.70 | 163.00 | 33202 | 0.40% |
| 15 Sep 2020 | 163.20 | 168.00 | 168.00 | 162.00 | 26798 | -2.16% |
| 14 Sep 2020 | 166.80 | 164.85 | 169.85 | 159.55 | 97813 | 1.18% |
| 11 Sep 2020 | 164.85 | 166.65 | 171.70 | 161.00 | 44391 | -1.08% |
| 10 Sep 2020 | 166.65 | 161.00 | 169.00 | 159.05 | 73657 | 3.77% |
| 09 Sep 2020 | 160.60 | 163.10 | 163.10 | 157.05 | 105113 | -5.00% |
| 08 Sep 2020 | 169.05 | 151.10 | 174.00 | 148.60 | 310773 | 11.47% |
| 07 Sep 2020 | 151.65 | 149.10 | 153.15 | 146.25 | 31451 | 2.92% |
| 04 Sep 2020 | 147.35 | 145.00 | 150.90 | 145.00 | 22934 | -1.90% |
| 03 Sep 2020 | 150.20 | 152.00 | 153.00 | 149.05 | 26583 | -1.15% |
| 02 Sep 2020 | 151.95 | 146.45 | 153.80 | 144.20 | 52318 | 5.70% |
| 01 Sep 2020 | 143.75 | 142.50 | 148.40 | 140.10 | 23078 | -1.51% |
| 31 Aug 2020 | 145.95 | 157.50 | 160.20 | 145.00 | 119385 | -5.10% |
| 28 Aug 2020 | 153.80 | 164.60 | 168.00 | 150.00 | 153762 | -6.11% |
| 27 Aug 2020 | 163.80 | 160.00 | 171.80 | 158.00 | 745961 | 5.54% |
| 26 Aug 2020 | 155.20 | 146.45 | 157.50 | 145.00 | 430882 | 7.26% |
| 25 Aug 2020 | 144.70 | 148.50 | 151.00 | 142.05 | 51523 | -1.33% |
| 24 Aug 2020 | 146.65 | 143.00 | 150.50 | 141.30 | 114162 | 3.17% |
| 21 Aug 2020 | 142.15 | 141.90 | 146.80 | 140.45 | 149169 | 0.49% |
| 20 Aug 2020 | 141.45 | 136.50 | 144.95 | 136.00 | 51224 | 3.40% |
| 19 Aug 2020 | 136.80 | 135.50 | 137.25 | 133.30 | 21094 | 1.56% |
| 18 Aug 2020 | 134.70 | 137.00 | 137.55 | 133.05 | 13466 | 0.79% |
| 17 Aug 2020 | 133.65 | 136.65 | 138.75 | 132.15 | 21223 | -2.05% |
| 14 Aug 2020 | 136.45 | 138.00 | 138.90 | 135.50 | 16447 | -1.02% |
| 13 Aug 2020 | 137.85 | 136.50 | 141.30 | 135.30 | 32855 | 1.85% |
| 12 Aug 2020 | 135.35 | 136.50 | 138.50 | 134.05 | 12160 | -0.18% |
| 11 Aug 2020 | 135.60 | 137.65 | 137.95 | 133.45 | 25352 | -1.31% |
| 10 Aug 2020 | 137.40 | 139.00 | 139.40 | 136.25 | 11791 | 0.59% |
| 07 Aug 2020 | 136.60 | 135.00 | 141.50 | 132.00 | 47355 | 1.19% |
| 06 Aug 2020 | 135.00 | 138.05 | 139.05 | 132.65 | 29146 | -1.39% |
| 05 Aug 2020 | 136.90 | 137.60 | 140.00 | 136.65 | 13296 | -0.98% |
| 04 Aug 2020 | 138.25 | 137.55 | 142.15 | 137.55 | 14737 | 0.84% |
| 03 Aug 2020 | 137.10 | 138.10 | 146.00 | 135.60 | 33819 | -0.80% |
| 31 Jul 2020 | 138.20 | 138.30 | 143.00 | 135.05 | 44318 | -0.07% |
| 30 Jul 2020 | 138.30 | 147.50 | 150.80 | 135.50 | 103810 | -6.01% |
| 29 Jul 2020 | 147.15 | 140.70 | 156.80 | 132.10 | 691409 | 5.33% |
| 28 Jul 2020 | 139.70 | 132.45 | 142.50 | 128.10 | 212707 | 6.64% |
| 27 Jul 2020 | 131.00 | 133.05 | 135.55 | 130.35 | 19847 | -2.24% |
| 24 Jul 2020 | 134.00 | 133.85 | 135.40 | 130.05 | 23014 | -0.52% |
| 23 Jul 2020 | 134.70 | 133.90 | 143.25 | 131.30 | 58420 | 2.20% |
| 22 Jul 2020 | 131.80 | 133.50 | 134.90 | 128.80 | 41440 | -1.49% |
| 21 Jul 2020 | 133.80 | 123.00 | 136.00 | 123.00 | 110062 | 9.14% |
| 20 Jul 2020 | 122.60 | 124.20 | 125.90 | 122.20 | 17678 | -2.54% |
| 17 Jul 2020 | 125.80 | 123.00 | 128.55 | 121.85 | 32870 | 2.36% |
| 16 Jul 2020 | 122.90 | 125.75 | 125.75 | 121.05 | 23370 | -1.44% |
| 15 Jul 2020 | 124.70 | 133.90 | 133.90 | 122.10 | 62856 | -5.71% |
| 14 Jul 2020 | 132.25 | 136.20 | 137.75 | 131.10 | 28533 | -3.40% |
| 13 Jul 2020 | 136.90 | 137.50 | 139.70 | 136.10 | 11177 | -0.04% |
| 10 Jul 2020 | 136.95 | 141.55 | 142.50 | 135.00 | 26439 | -3.69% |
| 09 Jul 2020 | 142.20 | 143.85 | 143.95 | 141.45 | 13692 | 0.35% |
| 08 Jul 2020 | 141.70 | 145.90 | 146.60 | 137.15 | 58715 | -1.36% |
| 07 Jul 2020 | 143.65 | 138.00 | 146.00 | 137.00 | 64515 | 4.36% |
| 06 Jul 2020 | 137.65 | 137.00 | 139.10 | 136.95 | 20667 | 0.18% |
| 03 Jul 2020 | 137.40 | 143.95 | 144.00 | 132.80 | 18474 | -2.97% |
| 02 Jul 2020 | 141.60 | 136.55 | 146.90 | 135.25 | 19028 | 4.81% |
| 01 Jul 2020 | 135.10 | 141.90 | 141.90 | 134.85 | 23640 | -2.74% |
| 30 Jun 2020 | 138.90 | 143.00 | 144.05 | 138.40 | 21988 | -1.98% |
| 29 Jun 2020 | 141.70 | 145.90 | 145.90 | 141.05 | 14620 | -2.38% |
| 26 Jun 2020 | 145.15 | 141.20 | 149.35 | 140.80 | 61212 | 3.16% |
| 25 Jun 2020 | 140.70 | 146.00 | 146.00 | 136.60 | 99128 | -3.86% |
| 24 Jun 2020 | 146.35 | 150.10 | 155.00 | 145.00 | 70497 | -3.24% |
| 23 Jun 2020 | 151.25 | 157.90 | 167.40 | 148.40 | 129913 | -4.21% |
| 22 Jun 2020 | 157.90 | 160.30 | 162.55 | 155.30 | 36019 | -0.63% |
| 19 Jun 2020 | 158.90 | 158.90 | 163.70 | 155.35 | 54406 | 2.12% |
| 18 Jun 2020 | 155.60 | 150.00 | 161.50 | 150.00 | 92285 | 3.29% |
| 17 Jun 2020 | 150.65 | 150.00 | 154.00 | 148.10 | 31610 | 0.23% |
| 16 Jun 2020 | 150.30 | 149.00 | 156.90 | 147.45 | 106715 | 1.86% |
| 15 Jun 2020 | 147.55 | 147.10 | 149.80 | 146.20 | 33623 | -1.40% |
| 12 Jun 2020 | 149.65 | 150.10 | 151.85 | 143.95 | 54960 | -1.84% |
| 11 Jun 2020 | 152.45 | 157.90 | 157.90 | 151.00 | 35297 | -2.59% |
| 10 Jun 2020 | 156.50 | 157.80 | 157.80 | 154.35 | 18829 | 0.45% |
| 09 Jun 2020 | 155.80 | 156.50 | 160.90 | 154.10 | 72992 | -2.01% |
| 08 Jun 2020 | 159.00 | 165.95 | 166.00 | 157.55 | 67965 | -3.05% |
| 05 Jun 2020 | 164.00 | 153.90 | 167.20 | 153.90 | 66116 | 7.61% |
| 04 Jun 2020 | 152.40 | 155.50 | 158.95 | 151.15 | 15399 | -1.87% |
| 03 Jun 2020 | 155.30 | 161.50 | 163.80 | 152.00 | 58183 | -2.08% |
| 02 Jun 2020 | 158.60 | 155.25 | 160.45 | 155.20 | 20711 | 1.70% |
| 01 Jun 2020 | 155.95 | 159.00 | 164.95 | 154.30 | 27626 | -1.02% |
| 29 May 2020 | 157.55 | 149.50 | 160.30 | 149.45 | 63545 | 6.02% |
| 28 May 2020 | 148.60 | 151.90 | 153.00 | 146.90 | 20361 | -0.93% |
| 27 May 2020 | 150.00 | 149.00 | 157.00 | 147.00 | 34563 | 1.32% |
| 26 May 2020 | 148.05 | 150.55 | 153.20 | 145.10 | 29330 | -1.46% |
| 22 May 2020 | 150.25 | 154.50 | 156.75 | 148.50 | 24872 | -2.78% |
| 21 May 2020 | 154.55 | 161.90 | 163.00 | 152.65 | 35980 | -2.68% |
| 20 May 2020 | 158.80 | 151.90 | 162.50 | 147.50 | 45163 | 6.11% |
| 19 May 2020 | 149.65 | 152.30 | 158.40 | 148.10 | 27592 | -1.64% |
| 18 May 2020 | 152.15 | 161.00 | 164.40 | 147.70 | 47518 | -5.26% |
| 15 May 2020 | 160.60 | 160.15 | 163.85 | 160.15 | 19400 | -1.35% |
| 14 May 2020 | 162.80 | 164.10 | 166.90 | 162.00 | 11788 | -2.95% |
| 13 May 2020 | 167.75 | 173.50 | 173.50 | 165.25 | 22494 | 1.51% |
| 12 May 2020 | 165.25 | 168.60 | 169.45 | 158.00 | 37157 | -1.64% |
| 11 May 2020 | 168.00 | 168.50 | 172.00 | 166.10 | 22199 | 0.42% |
| 08 May 2020 | 167.30 | 169.90 | 175.90 | 164.50 | 49635 | 0.21% |
| 07 May 2020 | 166.95 | 168.00 | 177.40 | 163.45 | 170649 | 2.87% |
| 06 May 2020 | 162.30 | 149.85 | 162.30 | 140.20 | 118850 | 10.00% |
| 05 May 2020 | 147.55 | 155.00 | 161.45 | 146.25 | 76005 | -2.90% |
| 04 May 2020 | 151.95 | 160.20 | 160.85 | 150.10 | 43335 | -7.18% |
| 30 Apr 2020 | 163.70 | 169.00 | 173.90 | 162.15 | 75313 | -2.18% |
| 29 Apr 2020 | 167.35 | 176.10 | 177.90 | 164.00 | 95228 | -5.16% |
| 28 Apr 2020 | 176.45 | 175.00 | 183.40 | 173.10 | 55877 | -1.31% |
| 27 Apr 2020 | 178.80 | 183.00 | 189.00 | 172.50 | 151801 | -1.89% |
| 24 Apr 2020 | 182.25 | 194.30 | 194.35 | 178.00 | 201951 | -6.85% |
| 23 Apr 2020 | 195.65 | 176.00 | 202.95 | 170.40 | 926700 | 15.53% |
| 22 Apr 2020 | 169.35 | 140.10 | 169.35 | 139.00 | 289203 | 19.98% |
| 21 Apr 2020 | 141.15 | 142.10 | 142.50 | 138.10 | 18535 | -2.39% |
| 20 Apr 2020 | 144.60 | 139.90 | 147.00 | 137.65 | 52098 | 5.59% |
| 17 Apr 2020 | 136.95 | 133.90 | 137.70 | 132.35 | 26929 | 3.63% |
| 16 Apr 2020 | 132.15 | 131.90 | 133.90 | 131.30 | 23123 | 1.69% |
| 15 Apr 2020 | 129.95 | 128.50 | 132.20 | 128.15 | 25175 | 0.43% |
| 13 Apr 2020 | 129.40 | 133.85 | 133.85 | 128.00 | 17677 | -2.12% |
| 09 Apr 2020 | 132.20 | 127.00 | 133.90 | 125.15 | 45515 | 5.46% |
| 08 Apr 2020 | 125.35 | 125.15 | 127.40 | 124.10 | 11085 | -0.48% |
| 07 Apr 2020 | 125.95 | 122.10 | 126.85 | 122.10 | 40802 | 2.07% |
| 03 Apr 2020 | 123.40 | 120.10 | 123.90 | 120.10 | 8575 | 0.37% |
| 01 Apr 2020 | 122.95 | 122.00 | 123.50 | 120.10 | 26335 | 0.04% |
| 31 Mar 2020 | 122.90 | 118.30 | 124.95 | 117.00 | 14832 | 3.84% |
| 30 Mar 2020 | 118.35 | 120.10 | 120.10 | 116.10 | 19100 | -1.70% |
| 27 Mar 2020 | 120.40 | 125.90 | 131.90 | 112.90 | 74244 | -2.94% |
| 26 Mar 2020 | 124.05 | 116.00 | 127.50 | 112.00 | 38262 | 7.82% |
| 25 Mar 2020 | 115.05 | 110.75 | 115.90 | 107.05 | 20659 | 2.59% |
| 24 Mar 2020 | 112.15 | 105.00 | 113.90 | 101.00 | 24897 | 7.99% |
| 23 Mar 2020 | 103.85 | 109.00 | 114.50 | 96.00 | 81670 | -11.13% |
| 20 Mar 2020 | 116.85 | 111.10 | 129.00 | 111.10 | 50229 | 4.19% |
| 19 Mar 2020 | 112.15 | 111.15 | 115.00 | 106.80 | 102573 | -1.80% |
| 18 Mar 2020 | 114.20 | 122.90 | 128.65 | 112.55 | 73052 | -6.01% |
| 17 Mar 2020 | 121.50 | 112.30 | 125.40 | 112.15 | 58766 | 7.10% |
| 16 Mar 2020 | 113.45 | 119.95 | 119.95 | 105.95 | 39110 | -6.24% |
| 13 Mar 2020 | 121.00 | 100.20 | 124.95 | 100.20 | 62678 | 8.33% |
| 12 Mar 2020 | 111.70 | 120.10 | 120.10 | 110.80 | 145777 | -12.63% |
| 11 Mar 2020 | 127.85 | 125.00 | 130.00 | 122.50 | 56127 | 4.20% |
| 09 Mar 2020 | 122.70 | 128.10 | 131.20 | 108.30 | 96354 | -6.73% |
| 06 Mar 2020 | 131.55 | 126.10 | 134.00 | 125.45 | 31849 | -3.66% |
| 05 Mar 2020 | 136.55 | 134.90 | 137.90 | 132.10 | 29632 | 4.60% |
| 04 Mar 2020 | 130.55 | 137.90 | 137.90 | 128.25 | 33868 | -3.15% |
| 03 Mar 2020 | 134.80 | 139.55 | 146.40 | 132.10 | 78071 | -4.94% |
| 02 Mar 2020 | 141.80 | 144.10 | 149.00 | 132.10 | 63934 | -0.42% |
| 28 Feb 2020 | 142.40 | 149.00 | 149.00 | 141.15 | 102438 | -6.87% |
| 27 Feb 2020 | 152.90 | 153.45 | 158.70 | 142.60 | 185801 | -0.23% |
| 26 Feb 2020 | 153.25 | 151.55 | 155.40 | 147.00 | 101006 | 1.76% |
| 25 Feb 2020 | 150.60 | 154.60 | 158.70 | 150.00 | 195275 | -0.99% |
| 24 Feb 2020 | 152.10 | 142.90 | 158.50 | 140.75 | 430310 | 7.76% |
| 20 Feb 2020 | 141.15 | 139.45 | 145.50 | 136.10 | 124681 | 2.02% |
| 19 Feb 2020 | 138.35 | 128.85 | 143.80 | 128.15 | 311367 | 7.37% |
| 18 Feb 2020 | 128.85 | 126.40 | 130.00 | 125.50 | 47762 | 0.04% |
| 17 Feb 2020 | 128.80 | 127.80 | 130.10 | 125.10 | 33811 | 2.26% |
| 14 Feb 2020 | 125.95 | 134.45 | 139.75 | 124.25 | 131812 | -5.94% |
| 13 Feb 2020 | 133.90 | 129.20 | 138.00 | 126.05 | 257900 | 5.56% |
| 12 Feb 2020 | 126.85 | 125.50 | 128.00 | 122.40 | 48999 | 0.75% |
| 11 Feb 2020 | 125.90 | 124.90 | 128.00 | 123.00 | 49437 | 2.23% |
| 10 Feb 2020 | 123.15 | 117.05 | 125.90 | 116.95 | 41898 | 4.85% |
| 07 Feb 2020 | 117.45 | 117.05 | 119.30 | 116.15 | 5426 | -0.38% |
| 06 Feb 2020 | 117.90 | 120.95 | 121.35 | 117.00 | 21600 | -2.16% |
| 05 Feb 2020 | 120.50 | 117.85 | 126.70 | 114.75 | 25328 | 3.52% |
| 04 Feb 2020 | 116.40 | 115.65 | 117.90 | 113.30 | 13995 | 1.70% |
| 03 Feb 2020 | 114.45 | 113.80 | 115.80 | 111.70 | 19593 | 0.79% |
| 01 Feb 2020 | 113.55 | 120.10 | 124.45 | 111.25 | 96331 | -4.30% |
| 31 Jan 2020 | 118.65 | 122.10 | 123.85 | 118.10 | 20186 | -2.87% |
| 30 Jan 2020 | 122.15 | 125.95 | 126.35 | 121.55 | 28619 | -3.13% |
| 29 Jan 2020 | 126.10 | 123.70 | 127.90 | 123.00 | 26240 | 2.85% |
| 28 Jan 2020 | 122.60 | 124.55 | 127.00 | 121.65 | 25678 | -1.80% |
| 27 Jan 2020 | 124.85 | 130.45 | 130.45 | 124.15 | 26836 | -3.40% |
| 24 Jan 2020 | 129.25 | 127.75 | 130.50 | 125.85 | 60753 | 1.65% |
| 23 Jan 2020 | 127.15 | 118.70 | 129.50 | 118.45 | 165482 | 6.89% |
| 22 Jan 2020 | 118.95 | 118.95 | 121.90 | 116.45 | 14253 | 0.00% |
| 21 Jan 2020 | 118.95 | 119.00 | 120.80 | 118.15 | 5597 | -1.53% |
| 20 Jan 2020 | 120.80 | 120.70 | 121.95 | 118.10 | 19183 | 0.46% |
| 17 Jan 2020 | 120.25 | 121.60 | 122.00 | 119.10 | 10039 | 0.04% |
| 16 Jan 2020 | 120.20 | 120.05 | 122.10 | 119.00 | 32568 | 0.71% |
| 15 Jan 2020 | 119.35 | 118.05 | 119.70 | 117.50 | 15392 | 0.25% |
| 14 Jan 2020 | 119.05 | 119.05 | 119.80 | 118.00 | 18957 | 0.13% |
| 13 Jan 2020 | 118.90 | 118.15 | 120.90 | 118.00 | 21730 | 0.85% |
| 10 Jan 2020 | 117.90 | 119.90 | 120.90 | 116.55 | 40559 | -0.42% |
| 09 Jan 2020 | 118.40 | 133.00 | 133.00 | 117.65 | 199359 | 3.14% |
| 08 Jan 2020 | 114.80 | 112.05 | 115.50 | 110.15 | 23379 | 2.00% |
| 07 Jan 2020 | 112.55 | 109.85 | 115.30 | 109.00 | 20776 | 3.92% |
| 06 Jan 2020 | 108.30 | 113.50 | 113.55 | 107.85 | 12215 | -4.58% |
| 03 Jan 2020 | 113.50 | 112.05 | 115.00 | 111.30 | 9651 | 1.52% |
| 02 Jan 2020 | 111.80 | 108.95 | 115.00 | 108.95 | 23111 | 3.23% |
| 01 Jan 2020 | 108.30 | 111.75 | 112.05 | 105.45 | 16892 | -1.46% |
| 31 Dec 2019 | 109.90 | 106.05 | 111.80 | 106.00 | 21980 | 2.95% |
| 30 Dec 2019 | 106.75 | 107.60 | 108.90 | 104.50 | 7565 | -0.47% |
| 27 Dec 2019 | 107.25 | 108.85 | 108.85 | 106.25 | 3159 | 0.00% |
| 26 Dec 2019 | 107.25 | 106.05 | 108.70 | 105.25 | 5029 | 0.52% |
| 24 Dec 2019 | 106.70 | 106.65 | 107.55 | 105.80 | 5945 | -0.23% |
| 23 Dec 2019 | 106.95 | 106.10 | 108.00 | 105.00 | 34240 | -2.11% |
| 20 Dec 2019 | 109.25 | 112.90 | 112.90 | 108.30 | 4255 | -0.64% |
| 19 Dec 2019 | 109.95 | 107.50 | 113.00 | 107.50 | 18851 | 1.38% |
| 18 Dec 2019 | 108.45 | 110.45 | 110.90 | 108.00 | 13780 | -1.81% |
| 17 Dec 2019 | 110.45 | 113.10 | 114.45 | 110.10 | 30417 | -2.56% |
| 16 Dec 2019 | 113.35 | 115.00 | 115.10 | 111.25 | 17541 | -1.31% |
| 13 Dec 2019 | 114.85 | 113.45 | 116.90 | 113.40 | 32358 | 0.70% |
| 12 Dec 2019 | 114.05 | 117.00 | 117.00 | 113.30 | 9426 | -1.55% |
| 11 Dec 2019 | 115.85 | 115.95 | 117.00 | 114.00 | 11299 | 1.71% |
| 10 Dec 2019 | 113.90 | 115.90 | 116.20 | 113.25 | 15654 | -0.74% |
| 09 Dec 2019 | 114.75 | 114.05 | 115.90 | 114.00 | 5515 | -0.04% |
| 06 Dec 2019 | 114.80 | 117.90 | 125.85 | 113.05 | 32000 | -0.95% |
| 05 Dec 2019 | 115.90 | 115.00 | 119.00 | 113.25 | 15642 | 0.96% |
| 04 Dec 2019 | 114.80 | 113.10 | 115.00 | 113.05 | 11806 | 0.35% |
| 03 Dec 2019 | 114.40 | 119.90 | 119.90 | 113.10 | 5660 | -2.39% |
| 02 Dec 2019 | 117.20 | 112.05 | 120.70 | 111.25 | 28848 | 3.72% |
| 29 Nov 2019 | 113.00 | 113.50 | 113.95 | 111.25 | 21559 | -0.53% |
| 28 Nov 2019 | 113.60 | 115.05 | 115.55 | 113.00 | 25230 | -0.66% |
| 27 Nov 2019 | 114.35 | 115.90 | 116.05 | 112.10 | 22376 | -0.17% |
| 26 Nov 2019 | 114.55 | 117.85 | 117.90 | 113.85 | 61796 | -1.21% |
| 25 Nov 2019 | 115.95 | 117.90 | 119.45 | 114.10 | 19002 | -0.90% |
| 22 Nov 2019 | 117.00 | 117.10 | 119.75 | 116.10 | 11904 | -1.02% |
| 21 Nov 2019 | 118.20 | 119.90 | 120.90 | 117.40 | 21301 | 0.77% |
| 20 Nov 2019 | 117.30 | 116.50 | 121.85 | 116.00 | 19605 | -1.05% |
| 19 Nov 2019 | 118.55 | 121.85 | 123.90 | 117.65 | 14015 | -1.17% |
| 18 Nov 2019 | 119.95 | 125.00 | 126.80 | 118.20 | 20839 | -5.33% |
| 15 Nov 2019 | 126.70 | 114.10 | 129.75 | 114.10 | 61243 | 8.90% |
| 14 Nov 2019 | 116.35 | 123.55 | 123.55 | 115.05 | 26486 | -4.55% |
| 13 Nov 2019 | 121.90 | 133.20 | 136.75 | 121.00 | 82549 | -6.52% |
| 11 Nov 2019 | 130.40 | 128.10 | 133.00 | 127.00 | 31453 | 1.64% |
| 08 Nov 2019 | 128.30 | 128.05 | 133.00 | 124.95 | 66372 | 0.23% |
| 07 Nov 2019 | 128.00 | 120.10 | 134.90 | 120.10 | 163119 | 3.52% |
| 06 Nov 2019 | 123.65 | 126.00 | 127.00 | 121.90 | 26471 | -2.87% |
| 05 Nov 2019 | 127.30 | 133.00 | 134.00 | 125.45 | 69639 | -4.82% |
| 04 Nov 2019 | 133.75 | 119.80 | 134.80 | 114.05 | 367207 | 19.05% |
| 01 Nov 2019 | 112.35 | 117.00 | 117.00 | 112.00 | 15610 | -0.13% |
| 31 Oct 2019 | 112.50 | 112.55 | 119.75 | 112.00 | 33099 | 0.36% |
| 30 Oct 2019 | 112.10 | 112.00 | 115.00 | 112.00 | 15246 | -0.84% |
| 29 Oct 2019 | 113.05 | 108.50 | 114.15 | 108.50 | 17226 | -1.14% |
| 27 Oct 2019 | 114.35 | 113.00 | 115.00 | 113.00 | 19028 | 2.05% |
| 25 Oct 2019 | 112.05 | 108.00 | 115.00 | 101.00 | 37390 | 6.51% |
| 24 Oct 2019 | 105.20 | 106.00 | 111.00 | 102.60 | 44816 | -1.31% |
| 23 Oct 2019 | 106.60 | 106.35 | 109.50 | 98.25 | 134563 | 4.72% |
| 22 Oct 2019 | 101.80 | 84.00 | 101.80 | 83.95 | 106474 | 19.98% |
| 18 Oct 2019 | 84.85 | 83.05 | 86.20 | 82.10 | 8583 | 3.48% |
| 17 Oct 2019 | 82.00 | 82.60 | 83.20 | 81.30 | 8704 | -0.61% |
| 16 Oct 2019 | 82.50 | 85.05 | 86.50 | 82.05 | 16517 | -2.25% |
| 15 Oct 2019 | 84.40 | 86.15 | 89.40 | 83.90 | 31299 | -2.99% |
| 14 Oct 2019 | 87.00 | 88.05 | 88.80 | 86.05 | 6066 | -1.25% |
| 11 Oct 2019 | 88.10 | 89.25 | 90.75 | 87.10 | 7180 | -0.56% |
| 10 Oct 2019 | 88.60 | 89.10 | 91.90 | 87.55 | 7754 | -1.28% |
| 09 Oct 2019 | 89.75 | 89.55 | 90.85 | 88.10 | 5390 | 1.01% |
| 07 Oct 2019 | 88.85 | 89.55 | 90.90 | 88.00 | 12022 | -0.78% |
| 04 Oct 2019 | 89.55 | 93.10 | 94.80 | 89.35 | 17133 | -4.43% |
| 03 Oct 2019 | 93.70 | 93.15 | 95.10 | 92.25 | 15464 | -0.21% |
| 01 Oct 2019 | 93.90 | 96.25 | 96.60 | 93.00 | 25513 | -2.44% |
| 30 Sep 2019 | 96.25 | 98.50 | 99.40 | 95.25 | 20441 | 0.36% |
| 27 Sep 2019 | 95.90 | 88.00 | 101.70 | 85.10 | 80183 | 8.55% |
| 26 Sep 2019 | 88.35 | 92.90 | 93.90 | 87.25 | 11356 | -4.59% |
| 25 Sep 2019 | 92.60 | 94.85 | 94.85 | 91.30 | 19076 | -0.59% |
| 24 Sep 2019 | 93.15 | 91.20 | 96.90 | 90.60 | 30839 | 1.86% |
| 23 Sep 2019 | 91.45 | 88.90 | 95.00 | 87.40 | 57089 | 4.22% |
| 20 Sep 2019 | 87.75 | 92.70 | 93.60 | 86.50 | 72607 | -5.34% |
| 19 Sep 2019 | 92.70 | 102.25 | 104.40 | 92.00 | 85858 | -9.34% |
| 18 Sep 2019 | 102.25 | 96.50 | 111.80 | 96.50 | 292895 | 6.29% |
| 17 Sep 2019 | 96.20 | 90.65 | 97.00 | 90.65 | 58038 | 3.83% |
| 16 Sep 2019 | 92.65 | 96.00 | 98.10 | 90.50 | 59816 | -1.59% |
| 13 Sep 2019 | 94.15 | 81.95 | 97.00 | 81.00 | 104969 | 16.31% |
| 12 Sep 2019 | 80.95 | 78.00 | 84.00 | 78.00 | 31700 | 4.05% |
| 11 Sep 2019 | 77.80 | 73.10 | 79.80 | 73.10 | 11216 | 5.14% |
| 09 Sep 2019 | 74.00 | 75.00 | 75.90 | 73.10 | 7123 | 0.82% |
| 06 Sep 2019 | 73.40 | 73.65 | 74.60 | 73.20 | 2621 | -0.74% |
| 05 Sep 2019 | 73.95 | 74.70 | 75.55 | 73.00 | 12182 | 1.37% |
| 04 Sep 2019 | 72.95 | 73.00 | 73.95 | 72.10 | 4129 | 0.07% |
| 03 Sep 2019 | 72.90 | 76.90 | 76.90 | 72.00 | 8922 | -2.54% |
| 30 Aug 2019 | 74.80 | 75.00 | 76.00 | 72.25 | 20308 | -1.06% |
| 29 Aug 2019 | 75.60 | 77.10 | 79.00 | 75.00 | 20914 | -2.58% |
| 28 Aug 2019 | 77.60 | 81.00 | 81.50 | 76.55 | 44882 | -3.12% |
| 27 Aug 2019 | 80.10 | 69.70 | 83.10 | 69.55 | 318001 | 15.67% |
| 26 Aug 2019 | 69.25 | 69.00 | 70.00 | 62.25 | 30468 | 1.47% |
| 23 Aug 2019 | 68.25 | 68.00 | 68.90 | 65.15 | 11994 | 2.02% |
| 22 Aug 2019 | 66.90 | 66.20 | 69.00 | 65.10 | 28442 | 1.06% |
| 21 Aug 2019 | 66.20 | 66.10 | 67.00 | 66.10 | 6001 | -0.60% |
| 20 Aug 2019 | 66.60 | 67.15 | 69.00 | 66.55 | 6689 | -3.13% |
| 19 Aug 2019 | 68.75 | 66.30 | 68.90 | 65.65 | 6340 | 3.70% |
| 16 Aug 2019 | 66.30 | 65.10 | 66.95 | 65.00 | 11159 | 2.08% |
| 14 Aug 2019 | 64.95 | 67.60 | 68.00 | 63.50 | 19549 | -3.92% |
| 13 Aug 2019 | 67.60 | 65.00 | 68.80 | 64.15 | 27299 | 5.79% |
| 09 Aug 2019 | 63.90 | 61.00 | 65.00 | 60.15 | 144824 | 9.98% |
| 08 Aug 2019 | 58.10 | 53.05 | 60.00 | 52.00 | 79114 | 10.67% |
| 07 Aug 2019 | 52.50 | 51.45 | 53.00 | 51.10 | 2795 | 2.44% |
| 06 Aug 2019 | 51.25 | 51.45 | 51.80 | 50.25 | 16571 | -0.10% |
| 05 Aug 2019 | 51.30 | 52.55 | 52.60 | 51.10 | 2969 | -2.56% |
| 02 Aug 2019 | 52.65 | 53.60 | 53.65 | 52.25 | 2853 | -0.09% |
| 01 Aug 2019 | 52.70 | 54.85 | 54.85 | 52.45 | 2244 | -2.41% |
| 31 Jul 2019 | 54.00 | 50.15 | 54.60 | 48.30 | 29481 | 5.57% |
| 30 Jul 2019 | 51.15 | 52.55 | 54.75 | 50.95 | 31319 | -3.49% |
| 29 Jul 2019 | 53.00 | 56.95 | 57.80 | 52.10 | 30803 | -7.75% |
| 26 Jul 2019 | 57.45 | 57.45 | 58.25 | 55.25 | 10131 | 0.00% |
| 25 Jul 2019 | 57.45 | 60.15 | 60.85 | 55.20 | 19272 | -4.09% |
| 24 Jul 2019 | 59.90 | 59.40 | 60.00 | 58.25 | 13141 | 1.53% |
| 23 Jul 2019 | 59.00 | 59.85 | 60.15 | 58.25 | 16181 | -1.58% |
| 22 Jul 2019 | 59.95 | 58.15 | 60.00 | 57.10 | 14708 | 1.87% |
| 19 Jul 2019 | 58.85 | 59.15 | 59.15 | 57.60 | 10170 | -1.92% |
| 18 Jul 2019 | 60.00 | 60.45 | 60.45 | 58.35 | 11206 | 1.27% |
| 17 Jul 2019 | 59.25 | 59.10 | 60.40 | 59.10 | 16888 | -0.42% |
| 16 Jul 2019 | 59.50 | 59.75 | 59.85 | 59.15 | 3232 | 0.34% |
| 15 Jul 2019 | 59.30 | 60.55 | 62.10 | 59.00 | 6430 | -2.55% |
| 12 Jul 2019 | 60.85 | 62.25 | 63.90 | 60.10 | 47477 | -1.70% |
| 11 Jul 2019 | 61.90 | 63.45 | 64.00 | 61.50 | 4577 | -0.64% |
| 10 Jul 2019 | 62.30 | 64.35 | 64.35 | 62.25 | 9939 | -2.35% |
| 09 Jul 2019 | 63.80 | 64.85 | 64.90 | 63.50 | 2015 | -0.08% |
| 08 Jul 2019 | 63.85 | 65.10 | 65.45 | 63.25 | 10461 | -3.40% |
| 05 Jul 2019 | 66.10 | 66.60 | 68.50 | 65.00 | 26623 | 0.92% |
| 04 Jul 2019 | 65.50 | 66.05 | 66.05 | 65.40 | 1308 | 0.08% |
| 03 Jul 2019 | 65.45 | 67.65 | 67.65 | 65.10 | 3472 | -1.06% |
| 02 Jul 2019 | 66.15 | 68.05 | 68.05 | 66.00 | 5393 | -2.22% |
| 01 Jul 2019 | 67.65 | 69.75 | 69.75 | 67.55 | 1790 | -1.96% |
| 28 Jun 2019 | 69.00 | 69.85 | 69.85 | 67.20 | 25460 | 2.83% |
| 27 Jun 2019 | 67.10 | 67.05 | 68.05 | 66.55 | 38238 | -1.18% |
| 26 Jun 2019 | 67.90 | 67.55 | 68.00 | 65.00 | 15266 | -0.07% |
| 25 Jun 2019 | 67.95 | 66.85 | 69.90 | 63.90 | 21760 | 4.46% |
| 24 Jun 2019 | 65.05 | 64.10 | 67.85 | 64.10 | 891 | 0.08% |
| 21 Jun 2019 | 65.00 | 67.45 | 67.45 | 64.80 | 1448 | -1.07% |
| 20 Jun 2019 | 65.70 | 66.05 | 66.05 | 63.40 | 6145 | 0.15% |
| 19 Jun 2019 | 65.60 | 66.00 | 66.55 | 63.60 | 10527 | 0.92% |
| 18 Jun 2019 | 65.00 | 65.05 | 65.20 | 65.00 | 16539 | 0.70% |
| 17 Jun 2019 | 64.55 | 65.55 | 65.55 | 64.15 | 4533 | -1.60% |
| 14 Jun 2019 | 65.60 | 66.60 | 66.65 | 65.45 | 2888 | -0.98% |
| 13 Jun 2019 | 66.25 | 66.50 | 66.55 | 65.50 | 2316 | 0.38% |
| 12 Jun 2019 | 66.00 | 66.05 | 66.25 | 64.80 | 16400 | -0.30% |
| 11 Jun 2019 | 66.20 | 66.05 | 67.50 | 63.65 | 4200 | -0.75% |
| 10 Jun 2019 | 66.70 | 68.00 | 68.00 | 65.25 | 20069 | -1.91% |
| 07 Jun 2019 | 68.00 | 69.05 | 69.05 | 67.50 | 9842 | -0.58% |
| 06 Jun 2019 | 68.40 | 70.60 | 70.60 | 68.10 | 37201 | -3.18% |
| 04 Jun 2019 | 70.65 | 73.80 | 73.80 | 70.00 | 10009 | -0.63% |
| 03 Jun 2019 | 71.10 | 71.30 | 72.05 | 70.35 | 13811 | -0.35% |
| 31 May 2019 | 71.35 | 71.75 | 72.80 | 70.95 | 10779 | -1.38% |
| 30 May 2019 | 72.35 | 70.35 | 72.55 | 70.05 | 78631 | 0.42% |
| 29 May 2019 | 72.05 | 72.35 | 72.50 | 71.50 | 19026 | 1.05% |
| 28 May 2019 | 71.30 | 73.85 | 73.90 | 71.05 | 23107 | -2.33% |
| 27 May 2019 | 73.00 | 71.40 | 73.60 | 71.40 | 12898 | 1.39% |
| 24 May 2019 | 72.00 | 71.60 | 73.00 | 70.20 | 16271 | 0.56% |
| 23 May 2019 | 71.60 | 72.95 | 72.95 | 70.95 | 19291 | 0.99% |
| 22 May 2019 | 70.90 | 76.00 | 76.00 | 70.15 | 51811 | -8.40% |
| 21 May 2019 | 77.40 | 69.05 | 81.75 | 68.35 | 323177 | 11.85% |
| 20 May 2019 | 69.20 | 69.55 | 70.65 | 68.30 | 9658 | 0.80% |
| 17 May 2019 | 68.65 | 68.35 | 69.00 | 68.15 | 2077 | -0.44% |
| 16 May 2019 | 68.95 | 68.05 | 69.90 | 67.50 | 4155 | 0.80% |
| 15 May 2019 | 68.40 | 68.05 | 68.90 | 68.00 | 1243 | 1.18% |
| 14 May 2019 | 67.60 | 67.25 | 68.00 | 67.00 | 2360 | 0.97% |
| 13 May 2019 | 66.95 | 68.05 | 69.80 | 65.20 | 8151 | -2.97% |
| 10 May 2019 | 69.00 | 68.75 | 69.10 | 67.75 | 3307 | -0.14% |
| 09 May 2019 | 69.10 | 68.95 | 69.35 | 68.55 | 5302 | 0.00% |
| 08 May 2019 | 69.10 | 69.85 | 69.85 | 68.50 | 4733 | 0.36% |
