CG Power & Industrial Solutions Ltd
NSE :CGPOWER BSE :500093 Sector : Capital Goods - Electrical EquipmentBuy, Sell or Hold CGPOWER ?
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
CGPOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 22 Nov 2024 | 730.05 | 712.00 | 735.00 | 708.05 | 1923796 | 2.64% |
| 21 Nov 2024 | 711.30 | 718.30 | 728.70 | 706.50 | 1738362 | -0.97% |
| 19 Nov 2024 | 718.30 | 702.50 | 726.70 | 693.05 | 2910502 | 2.21% |
| 18 Nov 2024 | 702.80 | 700.00 | 718.20 | 696.65 | 1565505 | 1.11% |
| 14 Nov 2024 | 695.10 | 698.00 | 708.00 | 691.75 | 1602611 | 0.88% |
| 13 Nov 2024 | 689.05 | 710.00 | 710.80 | 681.10 | 1978434 | -3.32% |
| 12 Nov 2024 | 712.70 | 727.00 | 734.40 | 710.20 | 1268095 | -2.03% |
| 11 Nov 2024 | 727.50 | 711.00 | 729.70 | 703.60 | 1731899 | 1.57% |
| 08 Nov 2024 | 716.25 | 731.00 | 731.00 | 710.90 | 1292110 | -1.48% |
| 07 Nov 2024 | 727.00 | 750.00 | 750.00 | 723.05 | 3441825 | 0.21% |
| 06 Nov 2024 | 725.50 | 712.00 | 735.75 | 709.25 | 2696878 | 2.93% |
| 05 Nov 2024 | 704.85 | 717.40 | 717.40 | 702.65 | 1991555 | -1.54% |
| 04 Nov 2024 | 715.85 | 721.00 | 723.25 | 709.00 | 1947195 | -0.66% |
| 01 Nov 2024 | 720.60 | 715.00 | 726.00 | 711.90 | 461391 | 2.30% |
| 31 Oct 2024 | 704.40 | 717.80 | 721.95 | 701.55 | 2093639 | -1.36% |
| 30 Oct 2024 | 714.10 | 716.85 | 732.50 | 709.10 | 2399686 | -0.52% |
| 29 Oct 2024 | 717.85 | 716.00 | 724.35 | 698.25 | 3823376 | 0.84% |
| 28 Oct 2024 | 711.90 | 745.95 | 748.00 | 709.20 | 3290963 | -4.25% |
| 25 Oct 2024 | 743.50 | 734.00 | 747.00 | 714.30 | 3594228 | 1.32% |
| 24 Oct 2024 | 733.80 | 741.25 | 748.30 | 723.10 | 2290664 | -0.90% |
| 23 Oct 2024 | 740.50 | 758.90 | 759.65 | 733.00 | 2452458 | -1.95% |
| 22 Oct 2024 | 755.20 | 776.10 | 822.10 | 750.65 | 11958818 | -2.63% |
| 21 Oct 2024 | 775.60 | 825.00 | 857.70 | 762.85 | 10109948 | -5.30% |
| 18 Oct 2024 | 819.00 | 834.00 | 836.00 | 815.00 | 2979794 | -2.17% |
| 17 Oct 2024 | 837.20 | 836.10 | 852.50 | 825.20 | 2461780 | 0.30% |
| 16 Oct 2024 | 834.70 | 832.55 | 853.90 | 830.05 | 2414944 | 0.24% |
| 15 Oct 2024 | 832.70 | 855.30 | 856.85 | 825.05 | 3830155 | -2.64% |
| 14 Oct 2024 | 855.30 | 858.15 | 866.15 | 840.00 | 3408737 | -0.33% |
| 11 Oct 2024 | 858.15 | 840.00 | 874.70 | 836.50 | 6773282 | 1.95% |
| 10 Oct 2024 | 841.75 | 803.50 | 844.95 | 802.95 | 6650932 | 4.76% |
| 09 Oct 2024 | 803.50 | 783.30 | 809.60 | 781.40 | 4717387 | 2.96% |
| 08 Oct 2024 | 780.40 | 758.95 | 790.00 | 748.35 | 4757051 | 2.80% |
| 07 Oct 2024 | 759.15 | 718.00 | 762.00 | 709.05 | 8376857 | 5.62% |
| 04 Oct 2024 | 718.75 | 738.10 | 742.90 | 715.75 | 2998570 | -2.66% |
| 03 Oct 2024 | 738.40 | 735.00 | 756.45 | 728.05 | 1879280 | -1.72% |
| 01 Oct 2024 | 751.30 | 763.05 | 763.05 | 745.90 | 1212072 | -1.02% |
| 30 Sep 2024 | 759.05 | 765.90 | 771.95 | 754.75 | 1506127 | -0.35% |
| 27 Sep 2024 | 761.75 | 771.00 | 773.65 | 757.00 | 1488749 | -1.34% |
| 26 Sep 2024 | 772.10 | 775.00 | 777.50 | 758.00 | 1642171 | -0.48% |
| 25 Sep 2024 | 775.85 | 782.95 | 814.40 | 770.00 | 6162900 | -0.77% |
| 24 Sep 2024 | 781.85 | 776.00 | 788.95 | 766.10 | 3856352 | 1.02% |
| 23 Sep 2024 | 773.95 | 749.25 | 776.50 | 743.10 | 4213992 | 3.68% |
| 20 Sep 2024 | 746.50 | 732.00 | 752.00 | 726.10 | 3126501 | 1.43% |
| 19 Sep 2024 | 735.95 | 746.30 | 747.30 | 718.65 | 2433983 | -0.98% |
| 18 Sep 2024 | 743.25 | 734.45 | 745.70 | 727.60 | 2499151 | 1.66% |
| 17 Sep 2024 | 731.10 | 716.80 | 738.00 | 715.45 | 3096426 | 2.37% |
| 16 Sep 2024 | 714.20 | 717.95 | 728.70 | 711.55 | 1459014 | 0.07% |
| 13 Sep 2024 | 713.70 | 729.15 | 737.65 | 711.55 | 3410744 | -2.12% |
| 12 Sep 2024 | 729.15 | 698.00 | 739.00 | 692.60 | 9996859 | 5.71% |
| 11 Sep 2024 | 689.75 | 669.00 | 696.00 | 663.25 | 3423525 | 3.78% |
| 10 Sep 2024 | 664.60 | 665.65 | 679.00 | 663.00 | 1391056 | 0.07% |
| 09 Sep 2024 | 664.15 | 675.90 | 679.00 | 658.75 | 1478094 | -1.40% |
| 06 Sep 2024 | 673.55 | 686.95 | 691.00 | 671.05 | 1260824 | -2.03% |
| 05 Sep 2024 | 687.50 | 688.95 | 691.45 | 683.30 | 1130884 | -0.21% |
| 04 Sep 2024 | 688.95 | 683.95 | 693.90 | 677.70 | 2436611 | -0.07% |
| 03 Sep 2024 | 689.40 | 688.00 | 695.65 | 681.50 | 1953579 | 0.85% |
| 02 Sep 2024 | 683.60 | 699.00 | 705.00 | 680.00 | 1373960 | -1.80% |
| 30 Aug 2024 | 696.10 | 707.00 | 713.15 | 691.50 | 3214857 | -0.67% |
| 29 Aug 2024 | 700.80 | 713.65 | 723.80 | 699.00 | 1447106 | -1.55% |
| 28 Aug 2024 | 711.80 | 729.80 | 730.85 | 707.10 | 1546800 | -2.47% |
| 27 Aug 2024 | 729.80 | 742.70 | 742.70 | 728.25 | 1015056 | -1.12% |
| 26 Aug 2024 | 738.05 | 755.45 | 764.90 | 735.15 | 1509572 | -1.62% |
| 23 Aug 2024 | 750.20 | 743.00 | 758.80 | 735.40 | 3048725 | 1.29% |
| 22 Aug 2024 | 740.65 | 740.00 | 745.00 | 733.55 | 1265141 | 0.91% |
| 21 Aug 2024 | 734.00 | 737.15 | 738.20 | 723.20 | 1290276 | -0.21% |
| 20 Aug 2024 | 735.55 | 711.05 | 747.50 | 711.05 | 3718828 | 3.52% |
| 19 Aug 2024 | 710.55 | 722.00 | 725.00 | 705.65 | 1266637 | -0.68% |
| 16 Aug 2024 | 715.45 | 706.40 | 717.50 | 695.15 | 1588399 | 1.28% |
| 14 Aug 2024 | 706.40 | 696.35 | 709.00 | 685.50 | 1520350 | 1.95% |
| 13 Aug 2024 | 692.90 | 708.00 | 712.90 | 685.75 | 1124143 | -1.83% |
| 12 Aug 2024 | 705.85 | 711.00 | 716.75 | 696.45 | 1304253 | -1.03% |
| 09 Aug 2024 | 713.20 | 685.00 | 724.00 | 683.00 | 3437452 | 5.09% |
| 08 Aug 2024 | 678.65 | 685.80 | 689.75 | 673.45 | 2573333 | -1.04% |
| 07 Aug 2024 | 685.80 | 685.00 | 690.00 | 673.75 | 1867055 | 2.58% |
| 06 Aug 2024 | 668.55 | 694.45 | 707.70 | 665.55 | 2812030 | -3.28% |
| 05 Aug 2024 | 691.25 | 690.75 | 709.45 | 683.65 | 3220792 | -5.52% |
| 02 Aug 2024 | 731.65 | 720.00 | 748.40 | 706.20 | 2535475 | 0.42% |
| 01 Aug 2024 | 728.60 | 740.00 | 741.00 | 721.20 | 1258090 | -1.01% |
| 31 Jul 2024 | 736.00 | 739.00 | 741.60 | 729.00 | 1704764 | -0.48% |
| 30 Jul 2024 | 739.55 | 744.00 | 750.70 | 738.00 | 1001868 | -0.20% |
| 29 Jul 2024 | 741.05 | 736.10 | 747.50 | 735.25 | 1630355 | 1.19% |
| 26 Jul 2024 | 732.35 | 733.00 | 735.60 | 718.40 | 4022039 | 0.51% |
| 25 Jul 2024 | 728.60 | 700.00 | 742.00 | 699.00 | 8677549 | 4.52% |
| 24 Jul 2024 | 697.10 | 682.00 | 709.00 | 657.00 | 6275338 | 3.06% |
| 23 Jul 2024 | 676.40 | 700.95 | 702.00 | 645.00 | 2264066 | -1.94% |
| 22 Jul 2024 | 689.75 | 675.00 | 693.25 | 665.00 | 2223120 | 2.09% |
| 19 Jul 2024 | 675.65 | 690.00 | 690.00 | 651.35 | 5600493 | -1.98% |
| 18 Jul 2024 | 689.30 | 730.00 | 730.40 | 685.90 | 6154982 | -5.65% |
| 16 Jul 2024 | 730.60 | 729.00 | 734.90 | 725.55 | 1275289 | 0.50% |
| 15 Jul 2024 | 726.95 | 732.00 | 737.80 | 723.20 | 1566739 | 0.04% |
| 12 Jul 2024 | 726.65 | 750.00 | 751.00 | 716.90 | 2471254 | -2.49% |
| 11 Jul 2024 | 745.20 | 748.00 | 752.00 | 732.35 | 1647188 | 0.42% |
| 10 Jul 2024 | 742.05 | 760.00 | 760.00 | 723.00 | 3242224 | -2.08% |
| 09 Jul 2024 | 757.80 | 774.85 | 774.85 | 750.85 | 1994568 | -1.39% |
| 08 Jul 2024 | 768.50 | 782.40 | 783.75 | 765.45 | 2440823 | -0.48% |
| 05 Jul 2024 | 772.20 | 724.80 | 782.35 | 721.85 | 8003162 | 6.87% |
| 04 Jul 2024 | 722.55 | 724.90 | 734.00 | 718.00 | 1192287 | 0.31% |
| 03 Jul 2024 | 720.30 | 726.60 | 728.00 | 714.80 | 1350593 | 0.02% |
| 02 Jul 2024 | 720.15 | 725.00 | 728.00 | 712.10 | 1660573 | -0.20% |
| 01 Jul 2024 | 721.60 | 708.00 | 723.85 | 696.30 | 1915569 | 2.40% |
| 28 Jun 2024 | 704.70 | 702.00 | 709.00 | 690.10 | 2196512 | 1.00% |
| 27 Jun 2024 | 697.75 | 680.30 | 701.00 | 680.30 | 2733855 | 1.82% |
| 26 Jun 2024 | 685.30 | 699.00 | 706.95 | 684.00 | 2320809 | -0.98% |
| 25 Jun 2024 | 692.10 | 708.00 | 733.00 | 686.50 | 5884793 | -1.38% |
| 24 Jun 2024 | 701.75 | 675.15 | 735.00 | 671.70 | 7158076 | 3.15% |
| 21 Jun 2024 | 680.30 | 684.50 | 690.75 | 672.85 | 2205201 | 0.05% |
| 20 Jun 2024 | 679.95 | 675.90 | 686.00 | 668.05 | 1820440 | 0.67% |
| 19 Jun 2024 | 675.45 | 686.90 | 688.90 | 673.00 | 1401771 | -1.54% |
| 18 Jun 2024 | 686.00 | 694.00 | 698.40 | 683.30 | 2788650 | -0.41% |
| 14 Jun 2024 | 688.80 | 669.00 | 694.70 | 663.55 | 4289392 | 3.15% |
| 13 Jun 2024 | 667.75 | 675.75 | 677.80 | 662.80 | 1171905 | 0.24% |
| 12 Jun 2024 | 666.15 | 666.80 | 680.45 | 663.60 | 2019240 | 0.63% |
| 11 Jun 2024 | 662.00 | 656.00 | 667.40 | 653.40 | 2360936 | 1.11% |
| 10 Jun 2024 | 654.75 | 667.00 | 669.00 | 652.00 | 1557726 | -1.33% |
| 07 Jun 2024 | 663.55 | 655.00 | 666.20 | 647.35 | 2428883 | 1.12% |
| 06 Jun 2024 | 656.20 | 645.00 | 670.00 | 640.30 | 4395241 | 4.55% |
| 05 Jun 2024 | 627.65 | 649.00 | 664.00 | 570.25 | 10674892 | 0.10% |
| 04 Jun 2024 | 627.00 | 686.25 | 686.25 | 549.00 | 9807581 | -8.63% |
| 03 Jun 2024 | 686.25 | 700.00 | 700.00 | 661.80 | 5283814 | 6.65% |
| 31 May 2024 | 643.45 | 657.00 | 659.95 | 638.10 | 5482268 | -0.61% |
| 30 May 2024 | 647.40 | 647.00 | 664.20 | 644.00 | 6363514 | 2.40% |
| 29 May 2024 | 632.20 | 626.00 | 638.40 | 618.20 | 2639836 | 0.44% |
| 28 May 2024 | 629.45 | 653.45 | 653.80 | 627.05 | 2171889 | -3.31% |
| 27 May 2024 | 651.00 | 654.45 | 654.45 | 638.10 | 2357207 | 0.59% |
| 24 May 2024 | 647.20 | 633.00 | 654.45 | 631.35 | 1394593 | 1.75% |
| 23 May 2024 | 636.10 | 644.00 | 646.00 | 622.05 | 2336190 | -0.77% |
| 22 May 2024 | 641.05 | 647.00 | 657.45 | 630.40 | 2386416 | -0.30% |
| 21 May 2024 | 643.00 | 665.00 | 668.00 | 639.00 | 11191214 | -3.07% |
| 18 May 2024 | 663.35 | 660.00 | 667.85 | 658.05 | 457006 | 1.34% |
| 17 May 2024 | 654.55 | 634.75 | 669.00 | 633.40 | 5858292 | 3.94% |
| 16 May 2024 | 629.75 | 637.00 | 648.00 | 621.35 | 7097061 | -1.83% |
| 15 May 2024 | 641.50 | 612.00 | 649.50 | 606.55 | 9424318 | 5.39% |
| 14 May 2024 | 608.70 | 591.00 | 612.00 | 573.70 | 3691480 | 3.92% |
| 13 May 2024 | 585.75 | 580.00 | 601.00 | 572.60 | 5188849 | 0.99% |
| 10 May 2024 | 580.00 | 582.30 | 584.00 | 570.00 | 1955716 | -0.39% |
| 09 May 2024 | 582.30 | 583.90 | 584.45 | 575.00 | 2396291 | 0.06% |
| 08 May 2024 | 581.95 | 572.00 | 583.95 | 559.05 | 5160508 | 1.98% |
| 07 May 2024 | 570.65 | 540.00 | 585.00 | 530.65 | 14506616 | 4.46% |
| 06 May 2024 | 546.30 | 553.00 | 554.75 | 536.40 | 4109243 | -0.35% |
| 03 May 2024 | 548.20 | 552.00 | 556.15 | 546.05 | 994167 | -0.15% |
| 02 May 2024 | 549.05 | 553.60 | 556.65 | 548.10 | 1200681 | -0.88% |
| 30 Apr 2024 | 553.95 | 556.00 | 564.00 | 552.20 | 1654871 | -0.91% |
| 29 Apr 2024 | 559.05 | 563.35 | 565.50 | 548.10 | 2976092 | 0.26% |
| 26 Apr 2024 | 557.60 | 545.00 | 564.00 | 539.45 | 3578376 | 2.83% |
| 25 Apr 2024 | 542.25 | 545.00 | 548.20 | 536.50 | 1195547 | -0.56% |
| 24 Apr 2024 | 545.30 | 536.00 | 548.00 | 533.15 | 2946108 | 2.09% |
| 23 Apr 2024 | 534.15 | 535.00 | 544.00 | 531.55 | 2590484 | 0.37% |
| 22 Apr 2024 | 532.20 | 538.00 | 538.00 | 530.00 | 1992375 | -0.32% |
| 19 Apr 2024 | 533.90 | 523.00 | 536.40 | 511.55 | 3562646 | 0.92% |
| 18 Apr 2024 | 529.05 | 523.00 | 530.25 | 520.00 | 4305864 | 2.20% |
| 16 Apr 2024 | 517.65 | 493.00 | 519.30 | 490.05 | 5834847 | 4.64% |
| 15 Apr 2024 | 494.70 | 482.00 | 499.60 | 479.25 | 1940291 | 0.09% |
| 12 Apr 2024 | 494.25 | 504.00 | 506.80 | 492.00 | 1982902 | -1.95% |
| 10 Apr 2024 | 504.10 | 502.00 | 505.65 | 494.20 | 2919655 | 0.47% |
| 09 Apr 2024 | 501.75 | 505.90 | 508.90 | 497.40 | 1885154 | -0.56% |
| 08 Apr 2024 | 504.60 | 518.05 | 518.70 | 501.25 | 3541840 | -1.91% |
| 05 Apr 2024 | 514.45 | 510.50 | 518.70 | 509.55 | 2064465 | 0.74% |
| 04 Apr 2024 | 510.65 | 514.00 | 520.85 | 505.55 | 3619172 | 0.06% |
| 03 Apr 2024 | 510.35 | 518.80 | 519.00 | 509.50 | 2877622 | -1.47% |
| 02 Apr 2024 | 517.95 | 519.30 | 528.50 | 515.25 | 3787240 | 0.72% |
| 01 Apr 2024 | 514.25 | 546.05 | 555.30 | 511.10 | 6477381 | -4.93% |
| 28 Mar 2024 | 540.90 | 551.05 | 555.25 | 535.00 | 4052946 | -1.39% |
| 27 Mar 2024 | 548.50 | 544.50 | 556.40 | 536.55 | 4958340 | 1.18% |
| 26 Mar 2024 | 542.10 | 528.00 | 547.70 | 526.50 | 5369829 | 1.15% |
| 22 Mar 2024 | 535.95 | 541.40 | 541.40 | 520.20 | 8796374 | -1.01% |
| 21 Mar 2024 | 541.40 | 510.00 | 549.95 | 510.00 | 18510964 | 7.79% |
| 20 Mar 2024 | 502.25 | 482.10 | 517.00 | 473.20 | 16844599 | 4.85% |
| 19 Mar 2024 | 479.00 | 471.35 | 480.30 | 463.45 | 3207227 | 1.84% |
| 18 Mar 2024 | 470.35 | 476.00 | 476.00 | 462.05 | 4267151 | 0.14% |
| 15 Mar 2024 | 469.70 | 467.55 | 485.00 | 464.35 | 6427017 | 0.47% |
| 14 Mar 2024 | 467.50 | 462.00 | 469.40 | 450.10 | 3037344 | 1.31% |
| 13 Mar 2024 | 461.45 | 460.00 | 465.90 | 450.80 | 5876878 | 1.27% |
| 12 Mar 2024 | 455.65 | 470.80 | 470.80 | 453.00 | 2573370 | -2.94% |
| 11 Mar 2024 | 469.45 | 465.85 | 474.20 | 449.40 | 5360138 | 2.58% |
| 07 Mar 2024 | 457.65 | 469.65 | 471.00 | 455.00 | 2561510 | -2.56% |
| 06 Mar 2024 | 469.65 | 466.40 | 470.00 | 450.35 | 2431460 | 1.38% |
| 05 Mar 2024 | 463.25 | 470.00 | 473.25 | 462.30 | 1390039 | -1.24% |
| 04 Mar 2024 | 469.05 | 476.05 | 479.80 | 466.60 | 2122694 | -0.80% |
| 02 Mar 2024 | 472.85 | 470.90 | 474.80 | 467.00 | 747416 | 1.69% |
| 01 Mar 2024 | 465.00 | 480.50 | 494.95 | 461.00 | 18454089 | 4.91% |
| 29 Feb 2024 | 443.25 | 428.10 | 449.00 | 421.00 | 7113044 | 3.33% |
| 28 Feb 2024 | 428.95 | 440.00 | 441.60 | 423.20 | 2681355 | -2.31% |
| 27 Feb 2024 | 439.10 | 428.40 | 440.95 | 425.50 | 2352699 | 2.50% |
| 26 Feb 2024 | 428.40 | 432.25 | 435.00 | 422.00 | 2212803 | -1.22% |
| 23 Feb 2024 | 433.70 | 425.05 | 434.50 | 425.00 | 2592673 | 2.14% |
| 22 Feb 2024 | 424.60 | 429.80 | 429.90 | 422.60 | 1059421 | -0.32% |
| 21 Feb 2024 | 425.95 | 435.00 | 435.60 | 421.95 | 1108790 | -2.36% |
| 20 Feb 2024 | 436.25 | 438.00 | 446.00 | 428.60 | 2340482 | -0.01% |
| 19 Feb 2024 | 436.30 | 430.90 | 439.75 | 428.50 | 1966967 | 1.44% |
| 16 Feb 2024 | 430.10 | 438.60 | 438.60 | 428.00 | 1785220 | -1.94% |
| 15 Feb 2024 | 438.60 | 440.00 | 440.00 | 428.55 | 1457857 | 0.26% |
| 14 Feb 2024 | 437.45 | 434.00 | 442.00 | 423.30 | 4983026 | 0.30% |
| 13 Feb 2024 | 436.15 | 441.00 | 442.45 | 424.00 | 2568647 | -0.75% |
| 12 Feb 2024 | 439.45 | 439.00 | 448.40 | 429.00 | 1610970 | 1.62% |
| 09 Feb 2024 | 432.45 | 434.00 | 440.00 | 420.25 | 3178120 | 0.12% |
| 08 Feb 2024 | 431.95 | 437.00 | 438.75 | 428.00 | 1938167 | -1.20% |
| 07 Feb 2024 | 437.20 | 447.50 | 448.80 | 435.25 | 1195367 | -1.74% |
| 06 Feb 2024 | 444.95 | 444.95 | 446.95 | 436.15 | 1332434 | 1.21% |
| 05 Feb 2024 | 439.65 | 450.00 | 450.00 | 438.10 | 2941526 | -1.86% |
| 02 Feb 2024 | 448.00 | 458.00 | 458.45 | 447.00 | 1697666 | -1.92% |
| 01 Feb 2024 | 456.75 | 468.00 | 468.00 | 454.10 | 1421655 | -2.52% |
| 31 Jan 2024 | 468.55 | 459.50 | 470.00 | 455.95 | 2096616 | 1.47% |
| 30 Jan 2024 | 461.75 | 466.95 | 467.05 | 460.00 | 1132965 | -1.13% |
| 29 Jan 2024 | 467.05 | 470.00 | 477.00 | 449.15 | 2676099 | 0.85% |
| 25 Jan 2024 | 463.10 | 450.00 | 472.00 | 432.65 | 5235201 | 3.06% |
| 24 Jan 2024 | 449.35 | 425.10 | 451.55 | 414.30 | 7680885 | 0.44% |
| 23 Jan 2024 | 447.40 | 457.40 | 468.75 | 437.10 | 5945583 | -1.01% |
| 20 Jan 2024 | 451.95 | 459.00 | 459.90 | 449.15 | 479367 | -0.51% |
| 19 Jan 2024 | 454.25 | 459.90 | 460.00 | 452.20 | 1683885 | 0.26% |
| 18 Jan 2024 | 453.05 | 460.00 | 462.10 | 450.10 | 2191907 | -2.17% |
| 17 Jan 2024 | 463.10 | 450.50 | 474.80 | 447.75 | 3791637 | 2.37% |
| 16 Jan 2024 | 452.40 | 456.90 | 459.05 | 449.55 | 1091481 | -1.17% |
| 15 Jan 2024 | 457.75 | 462.45 | 463.40 | 454.10 | 1125406 | -0.63% |
| 12 Jan 2024 | 460.65 | 463.60 | 466.80 | 459.00 | 672141 | -0.64% |
| 11 Jan 2024 | 463.60 | 470.00 | 472.70 | 462.05 | 1139491 | -1.04% |
| 10 Jan 2024 | 468.45 | 472.65 | 473.90 | 462.10 | 1086258 | -0.53% |
| 09 Jan 2024 | 470.95 | 474.90 | 477.05 | 469.00 | 1323564 | 0.23% |
| 08 Jan 2024 | 469.85 | 471.00 | 480.90 | 466.55 | 1861810 | 0.30% |
| 05 Jan 2024 | 468.45 | 480.00 | 488.00 | 465.00 | 4799854 | 0.94% |
| 04 Jan 2024 | 464.10 | 454.60 | 469.85 | 453.55 | 2427322 | 2.82% |
| 03 Jan 2024 | 451.35 | 453.00 | 458.00 | 448.35 | 2462488 | -0.15% |
| 02 Jan 2024 | 452.05 | 450.60 | 454.20 | 445.00 | 1456207 | 0.54% |
| 01 Jan 2024 | 449.60 | 458.70 | 458.70 | 448.30 | 552939 | -1.06% |
| 29 Dec 2023 | 454.40 | 455.00 | 459.90 | 448.35 | 1367257 | 0.45% |
| 28 Dec 2023 | 452.35 | 458.40 | 463.40 | 450.05 | 1317438 | -1.27% |
| 27 Dec 2023 | 458.15 | 468.90 | 468.90 | 457.00 | 785764 | -1.54% |
| 26 Dec 2023 | 465.30 | 470.00 | 473.00 | 461.00 | 1041127 | -0.30% |
| 22 Dec 2023 | 466.70 | 462.65 | 469.75 | 456.55 | 2491966 | 2.32% |
| 21 Dec 2023 | 456.10 | 442.00 | 459.00 | 436.05 | 1622890 | 1.60% |
| 20 Dec 2023 | 448.90 | 458.90 | 458.90 | 442.05 | 3052726 | -1.51% |
| 19 Dec 2023 | 455.80 | 456.50 | 459.00 | 447.00 | 1978035 | -0.16% |
| 18 Dec 2023 | 456.55 | 463.75 | 468.00 | 455.00 | 1695602 | -0.67% |
| 15 Dec 2023 | 459.65 | 464.45 | 464.45 | 455.10 | 2226438 | -1.34% |
| 14 Dec 2023 | 465.90 | 464.95 | 475.35 | 453.80 | 2983562 | 1.99% |
| 13 Dec 2023 | 456.80 | 445.60 | 466.00 | 440.00 | 3118861 | 1.90% |
| 12 Dec 2023 | 448.30 | 451.00 | 452.80 | 445.00 | 1706411 | -0.60% |
| 11 Dec 2023 | 451.00 | 454.85 | 455.70 | 446.50 | 1641400 | -0.85% |
| 08 Dec 2023 | 454.85 | 458.10 | 460.45 | 446.50 | 3163081 | -0.32% |
| 07 Dec 2023 | 456.30 | 458.50 | 463.70 | 448.50 | 1537747 | 0.56% |
| 06 Dec 2023 | 453.75 | 475.00 | 476.30 | 451.95 | 1854358 | -4.12% |
| 05 Dec 2023 | 473.25 | 474.00 | 474.50 | 463.00 | 2477611 | 0.69% |
| 04 Dec 2023 | 470.00 | 459.95 | 472.25 | 459.00 | 2981176 | 3.08% |
| 01 Dec 2023 | 455.95 | 453.90 | 458.90 | 443.15 | 2797416 | 1.46% |
| 30 Nov 2023 | 449.40 | 440.05 | 454.90 | 438.55 | 4490610 | 2.31% |
| 29 Nov 2023 | 439.25 | 431.50 | 449.95 | 429.00 | 4005149 | 1.80% |
| 28 Nov 2023 | 431.50 | 433.00 | 437.40 | 410.10 | 10684488 | 0.55% |
| 24 Nov 2023 | 429.15 | 467.25 | 471.15 | 427.30 | 6433058 | -6.77% |
| 23 Nov 2023 | 460.30 | 498.00 | 503.45 | 455.35 | 23771976 | -1.93% |
| 22 Nov 2023 | 469.35 | 389.65 | 469.35 | 386.00 | 15951070 | 19.99% |
| 21 Nov 2023 | 391.15 | 395.10 | 395.80 | 389.10 | 948157 | -0.79% |
| 20 Nov 2023 | 394.25 | 389.65 | 396.25 | 382.55 | 1127292 | 1.31% |
| 17 Nov 2023 | 389.15 | 400.80 | 400.95 | 387.00 | 1475072 | -2.26% |
| 16 Nov 2023 | 398.15 | 394.30 | 401.20 | 387.30 | 2327265 | 0.98% |
| 15 Nov 2023 | 394.30 | 388.40 | 397.50 | 379.00 | 1998162 | 3.04% |
| 13 Nov 2023 | 382.65 | 387.70 | 390.00 | 380.50 | 1369804 | -1.33% |
| 12 Nov 2023 | 387.80 | 392.00 | 393.65 | 387.00 | 164362 | -0.19% |
| 10 Nov 2023 | 388.55 | 386.25 | 389.55 | 379.60 | 1117609 | 1.28% |
| 09 Nov 2023 | 383.65 | 386.40 | 386.90 | 378.90 | 2752128 | 0.26% |
| 08 Nov 2023 | 382.65 | 392.50 | 398.80 | 381.30 | 1239559 | -1.44% |
| 07 Nov 2023 | 388.25 | 376.70 | 390.80 | 376.70 | 1021467 | 3.09% |
| 06 Nov 2023 | 376.60 | 381.85 | 385.00 | 370.95 | 1313908 | -0.95% |
| 03 Nov 2023 | 380.20 | 387.50 | 387.50 | 378.00 | 1744286 | -0.91% |
| 02 Nov 2023 | 383.70 | 384.50 | 388.60 | 381.15 | 568672 | 0.17% |
| 01 Nov 2023 | 383.05 | 390.10 | 391.35 | 376.20 | 1278270 | -1.81% |
| 31 Oct 2023 | 390.10 | 395.00 | 397.50 | 388.40 | 1175211 | -0.27% |
| 30 Oct 2023 | 391.15 | 387.80 | 394.20 | 383.05 | 1341022 | 1.76% |
| 27 Oct 2023 | 384.40 | 375.00 | 387.90 | 375.00 | 1827772 | 3.44% |
| 26 Oct 2023 | 371.60 | 375.00 | 376.10 | 359.20 | 2225309 | -0.20% |
| 25 Oct 2023 | 372.35 | 389.00 | 394.00 | 367.95 | 2423091 | -3.03% |
| 23 Oct 2023 | 384.00 | 400.00 | 406.90 | 378.55 | 3261076 | -2.60% |
| 20 Oct 2023 | 394.25 | 383.00 | 399.00 | 376.25 | 4679204 | 3.64% |
| 19 Oct 2023 | 380.40 | 386.80 | 389.40 | 371.00 | 3327160 | -1.68% |
| 18 Oct 2023 | 386.90 | 392.70 | 399.80 | 385.20 | 1642283 | -1.39% |
| 17 Oct 2023 | 392.35 | 394.25 | 397.30 | 390.20 | 1729180 | -0.20% |
| 16 Oct 2023 | 393.15 | 396.25 | 399.05 | 388.00 | 1277647 | -0.78% |
| 13 Oct 2023 | 396.25 | 400.45 | 402.45 | 395.00 | 1405103 | -0.88% |
| 12 Oct 2023 | 399.75 | 405.00 | 408.00 | 393.05 | 5297532 | -1.16% |
| 11 Oct 2023 | 404.45 | 416.75 | 416.75 | 401.00 | 2063963 | -1.82% |
| 10 Oct 2023 | 411.95 | 413.25 | 418.00 | 410.90 | 652483 | -0.31% |
| 09 Oct 2023 | 413.25 | 417.95 | 419.55 | 411.45 | 898022 | -1.31% |
| 06 Oct 2023 | 418.75 | 429.50 | 430.45 | 417.05 | 1673711 | -1.70% |
| 05 Oct 2023 | 426.00 | 436.00 | 436.85 | 424.55 | 904761 | -1.39% |
| 04 Oct 2023 | 432.00 | 445.75 | 446.00 | 429.00 | 1085420 | -2.78% |
| 03 Oct 2023 | 444.35 | 442.20 | 446.90 | 438.10 | 871947 | 0.49% |
| 29 Sep 2023 | 442.20 | 438.60 | 446.70 | 436.80 | 1068454 | 1.31% |
| 28 Sep 2023 | 436.50 | 438.05 | 448.60 | 433.05 | 2089040 | -0.35% |
| 27 Sep 2023 | 438.05 | 440.35 | 443.90 | 433.80 | 906069 | 0.01% |
| 26 Sep 2023 | 438.00 | 436.75 | 445.00 | 431.40 | 1041825 | 0.82% |
| 25 Sep 2023 | 434.45 | 441.70 | 441.95 | 431.55 | 1065899 | -1.37% |
| 22 Sep 2023 | 440.50 | 429.80 | 443.00 | 422.60 | 1515418 | 2.56% |
| 21 Sep 2023 | 429.50 | 432.00 | 437.45 | 425.15 | 1102266 | -0.49% |
| 20 Sep 2023 | 431.60 | 439.05 | 440.00 | 430.30 | 1273080 | -1.71% |
| 18 Sep 2023 | 439.10 | 439.70 | 442.95 | 432.80 | 1275521 | 0.66% |
| 15 Sep 2023 | 436.20 | 447.25 | 454.70 | 432.00 | 4031729 | -1.94% |
| 14 Sep 2023 | 444.85 | 446.00 | 446.50 | 434.15 | 1765008 | 0.33% |
| 13 Sep 2023 | 443.40 | 439.00 | 452.00 | 420.00 | 2121602 | 0.68% |
| 12 Sep 2023 | 440.40 | 454.95 | 454.95 | 434.00 | 1853376 | -2.43% |
| 11 Sep 2023 | 451.35 | 458.20 | 458.40 | 445.00 | 1000599 | -0.86% |
| 08 Sep 2023 | 455.25 | 450.95 | 459.70 | 450.55 | 2587763 | 1.46% |
| 07 Sep 2023 | 448.70 | 434.20 | 449.95 | 433.00 | 2409688 | 3.96% |
| 06 Sep 2023 | 431.60 | 437.45 | 438.30 | 429.70 | 1013008 | -1.34% |
| 05 Sep 2023 | 437.45 | 439.95 | 449.95 | 433.00 | 3817208 | 0.57% |
| 04 Sep 2023 | 434.95 | 426.60 | 440.00 | 420.55 | 2935598 | 2.59% |
| 01 Sep 2023 | 423.95 | 424.90 | 426.00 | 416.60 | 2190945 | -1.26% |
| 31 Aug 2023 | 429.35 | 411.95 | 435.00 | 411.00 | 7965798 | 4.87% |
| 30 Aug 2023 | 409.40 | 408.45 | 412.40 | 407.25 | 864442 | 0.64% |
| 29 Aug 2023 | 406.80 | 412.50 | 412.65 | 405.10 | 1068508 | -0.93% |
| 28 Aug 2023 | 410.60 | 420.00 | 420.95 | 408.60 | 1116505 | -1.76% |
| 25 Aug 2023 | 417.95 | 414.45 | 421.40 | 412.45 | 1138594 | 0.77% |
| 24 Aug 2023 | 414.75 | 419.95 | 420.00 | 412.25 | 847091 | -0.54% |
| 23 Aug 2023 | 417.00 | 424.95 | 427.45 | 414.00 | 879842 | -1.87% |
| 22 Aug 2023 | 424.95 | 426.00 | 427.90 | 419.25 | 929212 | 0.44% |
| 21 Aug 2023 | 423.10 | 435.00 | 435.00 | 421.00 | 1875220 | -1.52% |
| 18 Aug 2023 | 429.65 | 414.50 | 432.00 | 414.00 | 3336542 | 4.18% |
| 17 Aug 2023 | 412.40 | 409.00 | 425.50 | 405.95 | 2523108 | 1.00% |
| 16 Aug 2023 | 408.30 | 401.50 | 413.65 | 401.00 | 1491227 | 1.64% |
| 14 Aug 2023 | 401.70 | 403.95 | 407.25 | 398.90 | 683453 | -0.56% |
| 11 Aug 2023 | 403.95 | 403.65 | 404.90 | 401.00 | 1438246 | 0.64% |
| 10 Aug 2023 | 401.40 | 404.00 | 406.80 | 400.00 | 687611 | -0.61% |
| 09 Aug 2023 | 403.85 | 408.50 | 409.70 | 402.20 | 725021 | -1.01% |
| 08 Aug 2023 | 407.95 | 404.00 | 408.90 | 402.85 | 813604 | 0.75% |
| 07 Aug 2023 | 404.90 | 410.00 | 411.90 | 403.00 | 562836 | -0.77% |
| 04 Aug 2023 | 408.05 | 409.20 | 412.45 | 403.60 | 846840 | 0.43% |
| 03 Aug 2023 | 406.30 | 409.05 | 413.10 | 404.15 | 1014133 | -0.27% |
| 02 Aug 2023 | 407.40 | 409.35 | 412.35 | 402.05 | 1243991 | -0.15% |
| 01 Aug 2023 | 408.00 | 401.00 | 410.05 | 394.10 | 1740052 | 1.48% |
| 31 Jul 2023 | 402.05 | 403.75 | 404.95 | 398.25 | 1147205 | -0.42% |
| 28 Jul 2023 | 403.75 | 403.85 | 407.30 | 395.00 | 2271602 | 1.75% |
| 27 Jul 2023 | 396.80 | 403.60 | 404.80 | 391.20 | 3611506 | -0.91% |
| 26 Jul 2023 | 400.45 | 400.00 | 408.00 | 398.00 | 1935916 | 0.24% |
| 25 Jul 2023 | 399.50 | 404.80 | 409.80 | 398.50 | 981046 | -0.58% |
| 24 Jul 2023 | 401.85 | 408.00 | 412.50 | 400.05 | 1076880 | -1.52% |
| 21 Jul 2023 | 408.05 | 413.00 | 414.00 | 404.10 | 1047371 | -1.03% |
| 20 Jul 2023 | 412.30 | 419.10 | 419.40 | 411.00 | 933152 | -1.22% |
| 19 Jul 2023 | 417.40 | 424.05 | 424.65 | 414.10 | 1570254 | -1.25% |
| 18 Jul 2023 | 422.70 | 409.00 | 424.00 | 405.05 | 2378567 | 3.88% |
| 17 Jul 2023 | 406.90 | 410.90 | 410.90 | 405.00 | 615003 | -0.45% |
| 14 Jul 2023 | 408.75 | 404.50 | 410.00 | 397.05 | 1226202 | 1.19% |
| 13 Jul 2023 | 403.95 | 406.90 | 408.45 | 401.50 | 1165892 | -0.47% |
| 12 Jul 2023 | 405.85 | 403.50 | 407.65 | 401.75 | 1785862 | 1.70% |
| 11 Jul 2023 | 399.05 | 389.85 | 400.00 | 386.95 | 2580097 | 2.68% |
| 10 Jul 2023 | 388.65 | 386.45 | 389.80 | 379.90 | 1894464 | 0.57% |
| 07 Jul 2023 | 386.45 | 392.35 | 393.85 | 384.70 | 1208758 | -0.97% |
| 06 Jul 2023 | 390.25 | 385.00 | 395.00 | 384.30 | 2410088 | 1.59% |
| 05 Jul 2023 | 384.15 | 378.50 | 385.00 | 378.00 | 1237128 | 1.35% |
| 04 Jul 2023 | 379.05 | 379.90 | 381.80 | 375.25 | 557086 | 0.04% |
| 03 Jul 2023 | 378.90 | 379.95 | 383.90 | 375.60 | 802497 | 0.11% |
| 30 Jun 2023 | 378.50 | 376.25 | 379.95 | 374.60 | 875942 | 1.08% |
| 28 Jun 2023 | 374.45 | 375.00 | 377.80 | 371.30 | 648521 | 0.31% |
| 27 Jun 2023 | 373.30 | 374.00 | 378.75 | 371.00 | 629123 | -0.16% |
| 26 Jun 2023 | 373.90 | 370.00 | 374.80 | 367.15 | 1703097 | 1.38% |
| 23 Jun 2023 | 368.80 | 373.35 | 373.35 | 364.40 | 1167160 | -1.02% |
| 22 Jun 2023 | 372.60 | 377.45 | 379.40 | 371.05 | 615591 | -1.21% |
| 21 Jun 2023 | 377.15 | 369.00 | 379.75 | 367.95 | 1625233 | 2.82% |
| 20 Jun 2023 | 366.80 | 366.90 | 371.00 | 363.40 | 2131374 | 0.63% |
| 19 Jun 2023 | 364.50 | 377.00 | 380.25 | 362.40 | 4434760 | -3.34% |
| 16 Jun 2023 | 377.10 | 379.40 | 380.95 | 373.60 | 1256088 | -0.32% |
| 15 Jun 2023 | 378.30 | 377.40 | 381.00 | 376.35 | 691330 | 0.05% |
| 14 Jun 2023 | 378.10 | 383.90 | 384.00 | 376.10 | 1358222 | -1.12% |
| 13 Jun 2023 | 382.40 | 377.85 | 383.90 | 375.85 | 1074668 | 1.20% |
| 12 Jun 2023 | 377.85 | 382.00 | 384.80 | 376.05 | 835240 | -0.55% |
| 09 Jun 2023 | 379.95 | 375.00 | 389.00 | 374.25 | 1529117 | 1.31% |
| 08 Jun 2023 | 375.05 | 372.20 | 377.00 | 371.10 | 1331695 | 1.34% |
| 07 Jun 2023 | 370.10 | 376.65 | 380.60 | 369.00 | 1354189 | -1.20% |
| 06 Jun 2023 | 374.60 | 381.00 | 382.65 | 373.00 | 944775 | -1.80% |
| 05 Jun 2023 | 381.45 | 380.85 | 383.25 | 377.60 | 3094541 | 0.16% |
| 02 Jun 2023 | 380.85 | 390.55 | 392.00 | 378.10 | 1858421 | -1.98% |
| 01 Jun 2023 | 388.55 | 392.75 | 394.30 | 386.20 | 3435479 | -1.09% |
| 31 May 2023 | 392.85 | 385.90 | 397.80 | 382.00 | 6088536 | 1.80% |
| 30 May 2023 | 385.90 | 383.35 | 388.70 | 375.55 | 3152139 | 0.56% |
| 29 May 2023 | 383.75 | 388.90 | 395.30 | 378.00 | 2939627 | -0.84% |
| 26 May 2023 | 387.00 | 375.10 | 389.25 | 373.30 | 3040632 | 3.68% |
| 25 May 2023 | 373.25 | 363.85 | 375.00 | 358.45 | 3876292 | 2.46% |
| 24 May 2023 | 364.30 | 356.00 | 365.55 | 354.55 | 1791179 | 1.93% |
| 23 May 2023 | 357.40 | 351.65 | 362.00 | 351.10 | 2640866 | 1.25% |
| 22 May 2023 | 353.00 | 340.95 | 354.60 | 339.10 | 3438288 | 3.63% |
| 19 May 2023 | 340.65 | 338.25 | 344.75 | 333.25 | 1280319 | 1.19% |
| 18 May 2023 | 336.65 | 339.00 | 339.80 | 334.65 | 778622 | 0.07% |
| 17 May 2023 | 336.40 | 338.45 | 340.40 | 332.45 | 1454973 | -0.61% |
| 16 May 2023 | 338.45 | 332.00 | 344.70 | 331.00 | 3037654 | 1.90% |
| 15 May 2023 | 332.15 | 330.30 | 341.50 | 329.05 | 3198066 | -0.06% |
| 12 May 2023 | 332.35 | 326.30 | 335.00 | 322.85 | 4621280 | 1.64% |
| 11 May 2023 | 327.00 | 316.70 | 329.00 | 316.45 | 4777643 | 3.53% |
| 10 May 2023 | 315.85 | 323.00 | 325.00 | 315.00 | 1526594 | -1.45% |
| 09 May 2023 | 320.50 | 315.50 | 323.40 | 309.30 | 3493120 | 2.61% |
| 08 May 2023 | 312.35 | 306.75 | 314.15 | 290.00 | 3569790 | 2.23% |
| 05 May 2023 | 305.55 | 308.70 | 311.25 | 303.50 | 1842407 | -1.83% |
| 04 May 2023 | 311.25 | 313.65 | 315.80 | 309.00 | 791174 | -0.18% |
| 03 May 2023 | 311.80 | 306.80 | 316.40 | 305.10 | 2687959 | 1.61% |
| 02 May 2023 | 306.85 | 308.00 | 311.35 | 305.25 | 999558 | -0.65% |
| 28 Apr 2023 | 308.85 | 307.75 | 310.80 | 303.80 | 1189908 | 0.36% |
| 27 Apr 2023 | 307.75 | 309.25 | 310.20 | 303.00 | 1138840 | -0.32% |
| 26 Apr 2023 | 308.75 | 306.15 | 310.80 | 302.70 | 2238883 | 0.85% |
| 25 Apr 2023 | 306.15 | 302.90 | 307.35 | 299.10 | 1323830 | 1.22% |
| 24 Apr 2023 | 302.45 | 304.00 | 304.40 | 300.25 | 561124 | -0.12% |
| 21 Apr 2023 | 302.80 | 298.00 | 304.00 | 294.30 | 908853 | 0.88% |
| 20 Apr 2023 | 300.15 | 299.50 | 302.10 | 295.35 | 756569 | 0.52% |
| 19 Apr 2023 | 298.60 | 303.85 | 303.90 | 296.30 | 593807 | -1.73% |
| 18 Apr 2023 | 303.85 | 303.00 | 304.95 | 300.50 | 913636 | 0.91% |
| 17 Apr 2023 | 301.10 | 299.00 | 305.50 | 298.05 | 1662067 | 1.04% |
| 13 Apr 2023 | 298.00 | 302.00 | 306.00 | 296.50 | 1467802 | -1.08% |
| 12 Apr 2023 | 301.25 | 295.00 | 303.00 | 292.75 | 1163685 | 2.27% |
| 11 Apr 2023 | 294.55 | 288.15 | 295.50 | 286.80 | 1144355 | 2.26% |
| 10 Apr 2023 | 288.05 | 290.10 | 291.30 | 286.85 | 2150819 | -0.91% |
| 06 Apr 2023 | 290.70 | 290.50 | 292.35 | 290.00 | 876239 | 0.07% |
| 05 Apr 2023 | 290.50 | 294.05 | 297.00 | 289.10 | 2588114 | -2.09% |
| 03 Apr 2023 | 296.70 | 303.00 | 304.80 | 295.60 | 1250839 | -1.12% |
| 31 Mar 2023 | 300.05 | 307.60 | 307.60 | 297.55 | 2761619 | -1.64% |
| 29 Mar 2023 | 305.05 | 289.00 | 308.05 | 287.40 | 2925120 | 5.35% |
| 28 Mar 2023 | 289.55 | 289.35 | 291.45 | 283.25 | 1100200 | 0.64% |
| 27 Mar 2023 | 287.70 | 290.00 | 291.90 | 284.10 | 1469877 | -0.36% |
| 24 Mar 2023 | 288.75 | 296.00 | 296.85 | 286.10 | 1060023 | -2.55% |
| 23 Mar 2023 | 296.30 | 292.95 | 298.90 | 292.15 | 1145571 | 0.82% |
| 22 Mar 2023 | 293.90 | 297.80 | 299.80 | 292.20 | 796707 | -0.81% |
| 21 Mar 2023 | 296.30 | 288.35 | 298.95 | 288.35 | 2262931 | 3.29% |
| 20 Mar 2023 | 286.85 | 285.50 | 291.00 | 276.65 | 2344438 | -0.80% |
| 17 Mar 2023 | 289.15 | 292.05 | 293.45 | 286.00 | 1801010 | -0.57% |
| 16 Mar 2023 | 290.80 | 292.95 | 294.00 | 283.50 | 1772334 | -0.48% |
| 15 Mar 2023 | 292.20 | 293.20 | 299.70 | 289.10 | 1559818 | -0.27% |
| 14 Mar 2023 | 293.00 | 290.00 | 298.20 | 280.75 | 2059502 | 0.70% |
| 13 Mar 2023 | 290.95 | 296.85 | 298.20 | 286.80 | 2083004 | -2.15% |
| 10 Mar 2023 | 297.35 | 295.85 | 302.00 | 294.00 | 2168497 | 0.10% |
| 09 Mar 2023 | 297.05 | 301.65 | 304.80 | 295.10 | 1812978 | -1.41% |
| 08 Mar 2023 | 301.30 | 298.70 | 305.40 | 297.00 | 2094412 | 0.99% |
| 06 Mar 2023 | 298.35 | 301.00 | 301.60 | 294.05 | 1748045 | -0.80% |
| 03 Mar 2023 | 300.75 | 302.00 | 306.00 | 296.10 | 2251488 | 0.23% |
| 02 Mar 2023 | 300.05 | 308.90 | 309.80 | 291.00 | 3935281 | -2.20% |
| 01 Mar 2023 | 306.80 | 300.00 | 309.60 | 299.15 | 1547803 | 0.51% |
| 28 Feb 2023 | 305.25 | 315.00 | 318.80 | 298.80 | 78490279 | -1.82% |
| 27 Feb 2023 | 310.90 | 314.40 | 319.75 | 308.40 | 3505642 | -1.25% |
| 24 Feb 2023 | 314.85 | 315.75 | 319.85 | 313.00 | 3877334 | 0.21% |
| 23 Feb 2023 | 314.20 | 315.70 | 320.50 | 312.65 | 3645631 | -0.06% |
| 22 Feb 2023 | 314.40 | 318.75 | 320.80 | 312.00 | 2921934 | -1.72% |
| 21 Feb 2023 | 319.90 | 316.30 | 324.35 | 315.05 | 3231711 | 0.91% |
| 20 Feb 2023 | 317.00 | 319.95 | 323.80 | 314.00 | 7742141 | -0.98% |
| 17 Feb 2023 | 320.15 | 320.95 | 325.75 | 317.50 | 2437429 | -1.11% |
| 16 Feb 2023 | 323.75 | 322.95 | 327.45 | 321.50 | 4072105 | 0.94% |
| 15 Feb 2023 | 320.75 | 334.95 | 336.35 | 315.45 | 4085177 | -4.47% |
| 14 Feb 2023 | 335.75 | 334.00 | 338.60 | 333.30 | 3557133 | 0.39% |
| 13 Feb 2023 | 334.45 | 328.80 | 335.25 | 328.00 | 4193247 | 2.01% |
| 10 Feb 2023 | 327.85 | 321.15 | 333.00 | 318.20 | 7281913 | 5.27% |
| 09 Feb 2023 | 311.45 | 316.35 | 316.35 | 306.05 | 2591230 | -1.58% |
| 08 Feb 2023 | 316.45 | 316.10 | 319.45 | 315.00 | 1538187 | 0.36% |
| 07 Feb 2023 | 315.30 | 308.95 | 319.50 | 307.85 | 3715973 | 2.57% |
| 06 Feb 2023 | 307.40 | 308.00 | 310.00 | 306.10 | 2066418 | -0.60% |
| 03 Feb 2023 | 309.25 | 307.00 | 310.50 | 303.90 | 3179890 | 1.03% |
| 02 Feb 2023 | 306.10 | 303.45 | 308.30 | 300.05 | 1711354 | 1.22% |
| 01 Feb 2023 | 302.40 | 303.85 | 306.00 | 291.55 | 2732882 | -0.02% |
| 31 Jan 2023 | 302.45 | 304.00 | 306.50 | 298.15 | 1912210 | 0.23% |
| 30 Jan 2023 | 301.75 | 299.10 | 305.80 | 298.55 | 3383826 | 1.12% |
| 27 Jan 2023 | 298.40 | 300.00 | 306.25 | 286.50 | 3339589 | -0.67% |
| 25 Jan 2023 | 300.40 | 299.00 | 311.80 | 297.00 | 3645017 | 0.35% |
| 24 Jan 2023 | 299.35 | 304.85 | 308.30 | 294.00 | 2343669 | -1.38% |
| 23 Jan 2023 | 303.55 | 312.70 | 313.25 | 297.00 | 2595157 | -2.94% |
| 20 Jan 2023 | 312.75 | 315.00 | 315.05 | 310.10 | 2704855 | -0.35% |
| 19 Jan 2023 | 313.85 | 308.40 | 315.30 | 307.55 | 4884677 | 1.78% |
| 18 Jan 2023 | 308.35 | 307.00 | 310.95 | 303.10 | 2775644 | 0.88% |
| 17 Jan 2023 | 305.65 | 303.30 | 310.20 | 301.75 | 3243763 | 1.21% |
| 16 Jan 2023 | 302.00 | 311.30 | 315.40 | 300.10 | 4344439 | -2.12% |
| 13 Jan 2023 | 308.55 | 296.50 | 310.70 | 295.90 | 5903809 | 4.56% |
| 12 Jan 2023 | 295.10 | 300.70 | 305.00 | 293.20 | 3568679 | -1.37% |
| 11 Jan 2023 | 299.20 | 291.00 | 300.00 | 288.00 | 4627649 | 3.24% |
| 10 Jan 2023 | 289.80 | 286.50 | 298.60 | 285.50 | 4651066 | 0.12% |
| 09 Jan 2023 | 289.45 | 272.00 | 291.40 | 271.10 | 6464804 | 7.20% |
| 06 Jan 2023 | 270.00 | 270.05 | 271.20 | 267.20 | 721930 | -0.33% |
| 05 Jan 2023 | 270.90 | 272.50 | 273.90 | 269.00 | 953714 | -1.24% |
| 04 Jan 2023 | 274.30 | 275.25 | 277.10 | 270.00 | 1018706 | 0.04% |
| 03 Jan 2023 | 274.20 | 275.95 | 275.95 | 269.00 | 753832 | 1.33% |
| 02 Jan 2023 | 270.60 | 267.00 | 273.00 | 265.00 | 1512754 | 0.11% |
| 30 Dec 2022 | 270.30 | 267.95 | 272.35 | 263.90 | 919336 | 1.35% |
| 29 Dec 2022 | 266.70 | 268.00 | 270.40 | 265.00 | 426656 | -0.32% |
| 28 Dec 2022 | 267.55 | 263.40 | 270.90 | 262.10 | 816506 | 1.56% |
| 27 Dec 2022 | 263.45 | 257.90 | 265.50 | 254.80 | 1144158 | 2.67% |
| 26 Dec 2022 | 256.60 | 251.15 | 257.95 | 247.55 | 904210 | 1.97% |
| 23 Dec 2022 | 251.65 | 250.10 | 256.25 | 250.00 | 2087026 | -1.80% |
| 22 Dec 2022 | 256.25 | 262.90 | 265.00 | 254.65 | 1766836 | -2.42% |
| 21 Dec 2022 | 262.60 | 269.80 | 271.35 | 261.50 | 1497887 | -2.58% |
| 20 Dec 2022 | 269.55 | 274.90 | 277.50 | 266.75 | 2189957 | -2.00% |
| 19 Dec 2022 | 275.05 | 279.65 | 279.65 | 272.50 | 840913 | -1.17% |
| 16 Dec 2022 | 278.30 | 279.45 | 279.80 | 274.50 | 888448 | -0.25% |
| 15 Dec 2022 | 279.00 | 282.95 | 284.90 | 278.00 | 710114 | -1.03% |
| 14 Dec 2022 | 281.90 | 285.00 | 288.00 | 280.50 | 1039282 | -0.98% |
| 13 Dec 2022 | 284.70 | 282.35 | 287.40 | 281.35 | 1822476 | 1.03% |
| 12 Dec 2022 | 281.80 | 277.05 | 282.55 | 276.50 | 1592165 | 2.10% |
| 09 Dec 2022 | 276.00 | 277.25 | 280.00 | 272.10 | 1121418 | -0.05% |
| 08 Dec 2022 | 276.15 | 282.50 | 282.50 | 275.15 | 625606 | -1.80% |
| 07 Dec 2022 | 281.20 | 280.90 | 283.65 | 278.00 | 629680 | 0.18% |
| 06 Dec 2022 | 280.70 | 281.00 | 287.20 | 279.15 | 1037096 | -0.12% |
| 05 Dec 2022 | 281.05 | 278.15 | 283.20 | 277.55 | 2835969 | 1.04% |
| 02 Dec 2022 | 278.15 | 275.40 | 280.30 | 275.40 | 687427 | -0.45% |
| 01 Dec 2022 | 279.40 | 280.00 | 281.25 | 276.95 | 1626316 | -0.07% |
| 30 Nov 2022 | 279.60 | 280.00 | 280.90 | 274.40 | 1343071 | -0.09% |
| 29 Nov 2022 | 279.85 | 280.00 | 282.50 | 279.50 | 833554 | -0.71% |
| 28 Nov 2022 | 281.85 | 280.00 | 283.75 | 278.35 | 1232761 | 0.25% |
| 25 Nov 2022 | 281.15 | 278.85 | 283.40 | 278.25 | 1379359 | 1.24% |
| 24 Nov 2022 | 277.70 | 272.45 | 280.90 | 271.25 | 3239615 | 2.26% |
| 23 Nov 2022 | 271.55 | 268.25 | 273.50 | 268.25 | 1499518 | 0.67% |
| 22 Nov 2022 | 269.75 | 265.85 | 270.85 | 264.50 | 1131094 | 0.90% |
| 21 Nov 2022 | 267.35 | 262.25 | 268.20 | 258.15 | 859123 | 1.94% |
| 18 Nov 2022 | 262.25 | 267.00 | 268.60 | 257.00 | 1344153 | -1.96% |
| 17 Nov 2022 | 267.50 | 273.15 | 274.45 | 266.45 | 709876 | -2.00% |
| 16 Nov 2022 | 272.95 | 271.00 | 275.50 | 270.05 | 2149354 | 0.83% |
| 15 Nov 2022 | 270.70 | 263.40 | 271.90 | 262.05 | 1957513 | 2.91% |
| 14 Nov 2022 | 263.05 | 264.00 | 266.90 | 261.10 | 1030552 | -0.21% |
| 11 Nov 2022 | 263.60 | 259.00 | 266.30 | 257.60 | 4408662 | 3.09% |
| 10 Nov 2022 | 255.70 | 251.00 | 257.00 | 250.05 | 1069461 | 1.85% |
| 09 Nov 2022 | 251.05 | 251.75 | 252.00 | 249.30 | 603415 | -0.34% |
| 07 Nov 2022 | 251.90 | 254.80 | 255.00 | 249.05 | 1134476 | -0.69% |
| 04 Nov 2022 | 253.65 | 250.75 | 254.80 | 249.45 | 835517 | 1.08% |
| 03 Nov 2022 | 250.95 | 257.00 | 259.25 | 247.75 | 2205694 | -2.81% |
| 02 Nov 2022 | 258.20 | 262.00 | 262.10 | 257.00 | 976876 | -1.49% |
| 01 Nov 2022 | 262.10 | 260.00 | 263.95 | 257.30 | 1372026 | 0.81% |
| 31 Oct 2022 | 260.00 | 262.00 | 262.35 | 254.65 | 1588235 | 0.46% |
| 28 Oct 2022 | 258.80 | 253.50 | 261.00 | 250.75 | 1762329 | 2.43% |
| 27 Oct 2022 | 252.65 | 255.00 | 257.45 | 249.25 | 1768057 | -0.22% |
| 25 Oct 2022 | 253.20 | 255.05 | 259.30 | 246.10 | 1944401 | -1.07% |
| 24 Oct 2022 | 255.95 | 259.00 | 259.00 | 253.55 | 310808 | 0.55% |
| 21 Oct 2022 | 254.55 | 261.60 | 261.70 | 253.00 | 1303877 | -2.00% |
| 20 Oct 2022 | 259.75 | 258.00 | 262.50 | 251.70 | 5462010 | 1.37% |
| 19 Oct 2022 | 256.25 | 263.60 | 270.00 | 250.15 | 6331258 | -1.63% |
| 18 Oct 2022 | 260.50 | 256.50 | 263.00 | 253.55 | 2522633 | 2.46% |
| 17 Oct 2022 | 254.25 | 254.45 | 258.00 | 252.40 | 805344 | -0.08% |
| 14 Oct 2022 | 254.45 | 261.90 | 261.90 | 252.00 | 1031077 | -0.86% |
| 13 Oct 2022 | 256.65 | 255.00 | 259.50 | 252.60 | 1263400 | 0.57% |
| 12 Oct 2022 | 255.20 | 252.00 | 259.50 | 248.90 | 1180821 | 1.47% |
| 11 Oct 2022 | 251.50 | 257.45 | 263.40 | 246.80 | 2542352 | -1.33% |
| 10 Oct 2022 | 254.90 | 248.25 | 255.80 | 247.00 | 1679444 | 0.87% |
| 07 Oct 2022 | 252.70 | 242.30 | 254.35 | 241.10 | 2641181 | 4.85% |
| 06 Oct 2022 | 241.00 | 231.00 | 245.20 | 229.55 | 4501861 | 3.95% |
| 04 Oct 2022 | 231.85 | 232.00 | 235.45 | 228.25 | 2363928 | 0.98% |
| 03 Oct 2022 | 229.60 | 232.65 | 239.30 | 224.60 | 1391436 | -2.59% |
| 30 Sep 2022 | 235.70 | 235.00 | 236.65 | 231.50 | 4195972 | -0.32% |
| 29 Sep 2022 | 236.45 | 236.60 | 238.90 | 231.90 | 5009594 | 1.22% |
| 28 Sep 2022 | 233.60 | 241.95 | 243.40 | 232.60 | 2049176 | -3.45% |
| 27 Sep 2022 | 241.95 | 248.00 | 250.00 | 240.50 | 3098409 | -1.93% |
| 26 Sep 2022 | 246.70 | 245.00 | 253.70 | 240.00 | 1722908 | -0.90% |
| 23 Sep 2022 | 248.95 | 256.05 | 256.80 | 246.90 | 1617308 | -2.37% |
| 22 Sep 2022 | 255.00 | 262.40 | 263.30 | 254.00 | 1787362 | -2.56% |
| 21 Sep 2022 | 261.70 | 256.00 | 263.00 | 253.90 | 3206192 | 3.05% |
| 20 Sep 2022 | 253.95 | 242.50 | 255.95 | 242.00 | 4373672 | 5.79% |
| 19 Sep 2022 | 240.05 | 239.00 | 241.40 | 235.10 | 1694446 | 1.72% |
| 16 Sep 2022 | 236.00 | 238.55 | 241.50 | 232.60 | 12894895 | -0.69% |
| 15 Sep 2022 | 237.65 | 239.00 | 239.50 | 234.50 | 3006418 | 1.30% |
| 14 Sep 2022 | 234.60 | 225.50 | 236.55 | 225.00 | 5016560 | 2.80% |
| 13 Sep 2022 | 228.20 | 231.00 | 232.70 | 226.85 | 1199719 | -0.63% |
| 12 Sep 2022 | 229.65 | 228.20 | 234.50 | 226.80 | 4215323 | 1.01% |
| 09 Sep 2022 | 227.35 | 228.00 | 228.50 | 224.00 | 1449409 | 0.64% |
| 08 Sep 2022 | 225.90 | 222.50 | 231.50 | 220.65 | 3945081 | 2.94% |
| 07 Sep 2022 | 219.45 | 221.00 | 222.05 | 212.10 | 4827491 | 1.95% |
| 06 Sep 2022 | 215.25 | 221.00 | 223.00 | 213.05 | 3089321 | -2.03% |
| 05 Sep 2022 | 219.70 | 222.10 | 222.55 | 218.05 | 958290 | -0.16% |
| 02 Sep 2022 | 220.05 | 228.00 | 228.20 | 218.85 | 2098867 | -2.98% |
| 01 Sep 2022 | 226.80 | 226.00 | 228.70 | 224.50 | 650925 | 0.87% |
| 30 Aug 2022 | 224.85 | 224.45 | 228.50 | 222.70 | 1781066 | 1.56% |
| 29 Aug 2022 | 221.40 | 225.00 | 225.70 | 221.00 | 766943 | -2.51% |
| 26 Aug 2022 | 227.10 | 227.75 | 229.70 | 226.05 | 1213435 | -0.29% |
| 25 Aug 2022 | 227.75 | 232.40 | 232.40 | 227.25 | 981739 | -0.85% |
| 24 Aug 2022 | 229.70 | 232.20 | 232.50 | 228.50 | 570385 | -0.37% |
| 23 Aug 2022 | 230.55 | 228.40 | 233.30 | 227.00 | 1075856 | 0.28% |
| 22 Aug 2022 | 229.90 | 233.85 | 235.00 | 226.10 | 1290756 | -2.29% |
| 19 Aug 2022 | 235.30 | 240.40 | 240.50 | 233.05 | 1537138 | -1.77% |
| 18 Aug 2022 | 239.55 | 243.10 | 247.00 | 237.70 | 2163612 | -0.89% |
| 17 Aug 2022 | 241.70 | 239.80 | 244.70 | 238.60 | 1873756 | 1.28% |
| 16 Aug 2022 | 238.65 | 238.80 | 240.30 | 234.90 | 2203466 | 1.19% |
| 12 Aug 2022 | 235.85 | 233.65 | 237.90 | 230.50 | 2974675 | 1.99% |
| 11 Aug 2022 | 231.25 | 232.50 | 238.90 | 230.50 | 2226684 | 0.33% |
| 10 Aug 2022 | 230.50 | 230.15 | 233.85 | 228.00 | 1114741 | 0.59% |
| 08 Aug 2022 | 229.15 | 228.35 | 234.55 | 227.00 | 1241634 | -1.21% |
| 05 Aug 2022 | 231.95 | 228.90 | 234.20 | 226.30 | 1383182 | 1.47% |
| 04 Aug 2022 | 228.60 | 234.70 | 234.80 | 225.10 | 1842462 | -1.49% |
| 03 Aug 2022 | 232.05 | 224.00 | 238.70 | 222.50 | 4727515 | 3.52% |
| 02 Aug 2022 | 224.15 | 226.00 | 226.90 | 222.05 | 1066078 | -0.27% |
| 01 Aug 2022 | 224.75 | 226.00 | 228.80 | 222.65 | 2690905 | 0.27% |
| 29 Jul 2022 | 224.15 | 222.00 | 227.00 | 221.50 | 1924043 | 1.77% |
| 28 Jul 2022 | 220.25 | 220.90 | 222.70 | 217.55 | 1422331 | 0.11% |
| 27 Jul 2022 | 220.00 | 223.60 | 227.50 | 217.80 | 3138841 | -1.19% |
| 26 Jul 2022 | 222.65 | 218.00 | 227.65 | 213.85 | 4286024 | 2.18% |
| 25 Jul 2022 | 217.90 | 230.80 | 231.25 | 216.25 | 2654793 | -4.97% |
| 22 Jul 2022 | 229.30 | 223.90 | 231.50 | 219.05 | 7126820 | 3.66% |
| 21 Jul 2022 | 221.20 | 203.30 | 223.35 | 203.30 | 10404867 | 8.80% |
| 20 Jul 2022 | 203.30 | 204.00 | 206.00 | 201.00 | 1162137 | 0.57% |
| 19 Jul 2022 | 202.15 | 202.60 | 205.00 | 199.25 | 1389541 | -0.54% |
| 18 Jul 2022 | 203.25 | 204.25 | 207.00 | 202.20 | 1195117 | 0.07% |
| 15 Jul 2022 | 203.10 | 202.00 | 204.00 | 199.35 | 820890 | 0.42% |
| 14 Jul 2022 | 202.25 | 202.00 | 204.95 | 197.00 | 969844 | 0.32% |
| 13 Jul 2022 | 201.60 | 205.10 | 206.25 | 200.30 | 1171224 | 0.57% |
| 12 Jul 2022 | 200.45 | 205.90 | 211.50 | 198.10 | 2194630 | -2.86% |
| 11 Jul 2022 | 206.35 | 199.50 | 207.70 | 198.90 | 2013460 | 2.69% |
| 08 Jul 2022 | 200.95 | 199.60 | 203.20 | 198.15 | 1478329 | 0.88% |
| 07 Jul 2022 | 199.20 | 200.45 | 202.85 | 196.95 | 1019573 | -0.08% |
| 06 Jul 2022 | 199.35 | 196.00 | 200.80 | 195.30 | 3856075 | 2.65% |
| 05 Jul 2022 | 194.20 | 187.40 | 195.40 | 186.75 | 1809228 | 3.88% |
| 04 Jul 2022 | 186.95 | 189.50 | 191.80 | 186.15 | 769651 | -1.84% |
| 01 Jul 2022 | 190.45 | 192.00 | 196.25 | 188.60 | 928649 | -0.63% |
| 30 Jun 2022 | 191.65 | 192.95 | 193.30 | 187.80 | 620469 | 0.29% |
| 29 Jun 2022 | 191.10 | 189.40 | 194.65 | 187.70 | 1244688 | -0.10% |
| 28 Jun 2022 | 191.30 | 185.00 | 192.90 | 182.95 | 998102 | 2.30% |
| 27 Jun 2022 | 187.00 | 188.00 | 189.90 | 184.85 | 1096324 | 0.43% |
| 24 Jun 2022 | 186.20 | 183.50 | 188.90 | 181.90 | 1826113 | 2.65% |
| 23 Jun 2022 | 181.40 | 179.70 | 183.90 | 177.05 | 1207502 | 2.49% |
| 22 Jun 2022 | 177.00 | 171.80 | 178.35 | 171.05 | 1036691 | 2.82% |
| 21 Jun 2022 | 172.15 | 167.50 | 172.60 | 166.00 | 633818 | 1.38% |
| 20 Jun 2022 | 169.80 | 167.00 | 170.75 | 162.00 | 2272491 | 1.86% |
| 17 Jun 2022 | 166.70 | 166.95 | 169.10 | 164.95 | 1894780 | 0.33% |
| 16 Jun 2022 | 166.15 | 173.00 | 173.65 | 164.90 | 971213 | -2.89% |
| 15 Jun 2022 | 171.10 | 170.00 | 173.75 | 166.70 | 673370 | 1.24% |
| 14 Jun 2022 | 169.00 | 166.00 | 170.90 | 165.95 | 536091 | 0.63% |
| 13 Jun 2022 | 167.95 | 167.10 | 172.30 | 167.10 | 1045747 | -2.86% |
| 10 Jun 2022 | 172.90 | 175.75 | 176.10 | 171.60 | 420496 | -2.01% |
| 09 Jun 2022 | 176.45 | 178.20 | 178.80 | 176.00 | 438062 | -1.31% |
| 08 Jun 2022 | 178.80 | 182.05 | 183.85 | 177.55 | 468372 | -1.30% |
| 07 Jun 2022 | 181.15 | 183.10 | 183.70 | 180.25 | 430023 | -1.74% |
| 06 Jun 2022 | 184.35 | 183.25 | 186.80 | 181.40 | 714712 | -0.43% |
| 03 Jun 2022 | 185.15 | 185.00 | 188.00 | 181.80 | 1648746 | 0.22% |
| 02 Jun 2022 | 184.75 | 184.00 | 187.90 | 180.00 | 1145464 | -0.30% |
| 01 Jun 2022 | 185.30 | 181.90 | 186.40 | 181.80 | 948835 | 1.84% |
| 31 May 2022 | 181.95 | 176.50 | 182.80 | 173.00 | 1191450 | 3.12% |
| 30 May 2022 | 176.45 | 171.55 | 177.95 | 170.85 | 1002438 | 3.82% |
| 27 May 2022 | 169.95 | 170.30 | 171.40 | 167.50 | 562376 | 1.46% |
| 26 May 2022 | 167.50 | 165.90 | 172.50 | 164.70 | 1599178 | 0.99% |
| 25 May 2022 | 165.85 | 173.00 | 173.75 | 164.90 | 1697970 | -3.44% |
| 24 May 2022 | 171.75 | 174.55 | 177.20 | 169.70 | 995007 | -2.53% |
| 23 May 2022 | 176.20 | 174.25 | 178.15 | 172.05 | 1297249 | 2.32% |
| 20 May 2022 | 172.20 | 176.00 | 178.00 | 170.55 | 702800 | 0.26% |
| 19 May 2022 | 171.75 | 170.00 | 175.70 | 169.10 | 740661 | -2.72% |
| 18 May 2022 | 176.55 | 170.00 | 179.45 | 169.30 | 1340991 | 4.90% |
| 17 May 2022 | 168.30 | 168.90 | 171.00 | 167.50 | 525052 | 0.54% |
| 16 May 2022 | 167.40 | 167.00 | 169.70 | 165.80 | 1019136 | 0.60% |
| 13 May 2022 | 166.40 | 164.00 | 169.95 | 164.00 | 1745116 | 0.39% |
| 12 May 2022 | 165.75 | 170.00 | 170.00 | 163.60 | 1617929 | -2.67% |
| 11 May 2022 | 170.30 | 160.05 | 173.40 | 157.80 | 3281518 | 6.70% |
| 10 May 2022 | 159.60 | 163.10 | 167.25 | 155.00 | 2541077 | -2.42% |
| 09 May 2022 | 163.55 | 170.50 | 172.00 | 162.00 | 1317086 | -3.96% |
| 06 May 2022 | 170.30 | 171.50 | 174.00 | 168.60 | 1051753 | -2.77% |
| 05 May 2022 | 175.15 | 180.50 | 185.00 | 170.55 | 1623822 | -2.96% |
| 04 May 2022 | 180.50 | 187.00 | 189.70 | 177.00 | 3299235 | -6.28% |
| 02 May 2022 | 192.60 | 196.40 | 200.20 | 164.50 | 7583941 | -2.68% |
| 29 Apr 2022 | 197.90 | 202.70 | 202.70 | 196.80 | 1188559 | 0.46% |
| 28 Apr 2022 | 197.00 | 199.50 | 200.80 | 194.50 | 1123942 | 0.05% |
| 27 Apr 2022 | 196.90 | 199.10 | 204.90 | 195.80 | 2348607 | -1.13% |
| 26 Apr 2022 | 199.15 | 188.40 | 203.40 | 188.40 | 3649596 | 6.38% |
| 25 Apr 2022 | 187.20 | 192.80 | 192.90 | 185.00 | 1175914 | -3.06% |
| 22 Apr 2022 | 193.10 | 194.45 | 201.10 | 191.00 | 1477922 | -0.62% |
| 21 Apr 2022 | 194.30 | 198.00 | 198.60 | 193.50 | 1064358 | -0.84% |
| 20 Apr 2022 | 195.95 | 201.00 | 201.00 | 194.50 | 1406494 | 0.69% |
| 19 Apr 2022 | 194.60 | 200.90 | 203.00 | 190.00 | 1466329 | -2.14% |
| 18 Apr 2022 | 198.85 | 200.35 | 201.90 | 196.50 | 1344537 | -0.75% |
| 13 Apr 2022 | 200.35 | 203.40 | 204.75 | 198.30 | 1670090 | -1.28% |
| 12 Apr 2022 | 202.95 | 205.00 | 205.80 | 200.70 | 1552476 | -1.79% |
| 11 Apr 2022 | 206.65 | 212.00 | 214.00 | 205.00 | 2621680 | -2.66% |
| 08 Apr 2022 | 212.30 | 214.00 | 219.65 | 209.05 | 5025752 | 0.19% |
| 07 Apr 2022 | 211.90 | 204.90 | 214.80 | 201.90 | 9008035 | 6.22% |
| 06 Apr 2022 | 199.50 | 196.80 | 205.55 | 192.50 | 4496935 | 1.89% |
| 05 Apr 2022 | 195.80 | 187.60 | 195.80 | 185.10 | 2716981 | 4.99% |
| 04 Apr 2022 | 186.50 | 188.60 | 192.90 | 184.55 | 1518986 | -0.98% |
| 01 Apr 2022 | 188.35 | 189.00 | 191.85 | 186.35 | 1242940 | -0.58% |
| 31 Mar 2022 | 189.45 | 190.50 | 194.25 | 187.75 | 1893456 | -0.32% |
| 30 Mar 2022 | 190.05 | 183.00 | 190.70 | 182.55 | 2825453 | 4.62% |
| 29 Mar 2022 | 181.65 | 181.00 | 184.00 | 178.95 | 1187625 | 1.88% |
| 28 Mar 2022 | 178.30 | 183.80 | 183.85 | 177.30 | 797373 | -3.36% |
| 25 Mar 2022 | 184.50 | 187.15 | 187.15 | 181.65 | 1034423 | 0.60% |
| 24 Mar 2022 | 183.40 | 180.00 | 184.80 | 178.30 | 2270294 | 2.75% |
| 23 Mar 2022 | 178.50 | 177.95 | 182.00 | 175.50 | 2768496 | 2.15% |
| 22 Mar 2022 | 174.75 | 173.00 | 176.00 | 169.60 | 1711291 | 2.31% |
| 21 Mar 2022 | 170.80 | 169.50 | 176.00 | 169.50 | 2418421 | 1.61% |
| 17 Mar 2022 | 168.10 | 173.45 | 173.45 | 164.05 | 1479998 | -0.24% |
| 16 Mar 2022 | 168.50 | 170.85 | 171.95 | 166.10 | 766241 | -0.77% |
| 15 Mar 2022 | 169.80 | 172.00 | 173.00 | 168.00 | 1535855 | -0.56% |
| 14 Mar 2022 | 170.75 | 170.95 | 174.50 | 169.70 | 865857 | -0.38% |
| 11 Mar 2022 | 171.40 | 166.75 | 172.90 | 166.75 | 688981 | 2.24% |
| 10 Mar 2022 | 167.65 | 174.00 | 174.00 | 166.50 | 1093350 | -1.09% |
| 09 Mar 2022 | 169.50 | 163.00 | 169.50 | 161.25 | 1256028 | 4.99% |
| 08 Mar 2022 | 161.45 | 156.00 | 163.60 | 154.00 | 2113223 | 0.06% |
| 07 Mar 2022 | 161.35 | 166.50 | 166.50 | 161.35 | 1262518 | -4.98% |
| 04 Mar 2022 | 169.80 | 169.05 | 171.60 | 166.25 | 857036 | -0.32% |
| 03 Mar 2022 | 170.35 | 170.80 | 172.70 | 169.00 | 523181 | 0.38% |
| 02 Mar 2022 | 169.70 | 166.80 | 174.00 | 166.60 | 1817277 | -0.91% |
| 28 Feb 2022 | 171.25 | 167.70 | 173.95 | 164.85 | 1082953 | 1.21% |
| 25 Feb 2022 | 169.20 | 161.10 | 172.00 | 161.10 | 1431104 | 1.90% |
| 24 Feb 2022 | 166.05 | 166.15 | 171.00 | 166.05 | 1884190 | -4.98% |
| 23 Feb 2022 | 174.75 | 170.00 | 176.80 | 169.40 | 1822572 | 3.25% |
| 22 Feb 2022 | 169.25 | 161.85 | 172.70 | 161.80 | 1770111 | -0.62% |
| 21 Feb 2022 | 170.30 | 177.00 | 177.00 | 168.30 | 1129383 | -3.87% |
| 18 Feb 2022 | 177.15 | 175.00 | 180.40 | 171.60 | 1287162 | 2.19% |
| 17 Feb 2022 | 173.35 | 167.90 | 175.10 | 165.30 | 906025 | 3.93% |
| 16 Feb 2022 | 166.80 | 170.40 | 170.40 | 165.95 | 841685 | -1.01% |
| 15 Feb 2022 | 168.50 | 167.95 | 169.40 | 160.50 | 1163292 | 1.20% |
| 14 Feb 2022 | 166.50 | 166.05 | 170.65 | 163.10 | 1688071 | -3.00% |
| 11 Feb 2022 | 171.65 | 173.00 | 173.05 | 169.05 | 902074 | -0.67% |
| 10 Feb 2022 | 172.80 | 173.00 | 175.15 | 170.85 | 904046 | 0.38% |
| 09 Feb 2022 | 172.15 | 173.00 | 178.00 | 170.10 | 1516747 | -0.43% |
| 08 Feb 2022 | 172.90 | 180.10 | 180.20 | 171.00 | 1357275 | -3.81% |
| 07 Feb 2022 | 179.75 | 185.70 | 185.70 | 177.00 | 1890761 | -3.15% |
| 04 Feb 2022 | 185.60 | 183.45 | 188.50 | 182.90 | 6687911 | 1.67% |
| 03 Feb 2022 | 182.55 | 176.85 | 184.50 | 174.70 | 2882064 | 3.87% |
| 02 Feb 2022 | 175.75 | 177.00 | 180.70 | 174.00 | 1532426 | 1.03% |
| 01 Feb 2022 | 173.95 | 176.00 | 177.95 | 168.45 | 1540259 | -0.34% |
| 31 Jan 2022 | 174.55 | 178.00 | 182.75 | 172.55 | 1390847 | -3.43% |
| 28 Jan 2022 | 180.75 | 187.25 | 188.00 | 179.50 | 1152122 | -2.19% |
| 27 Jan 2022 | 184.80 | 180.00 | 190.55 | 177.70 | 3017836 | 1.82% |
| 25 Jan 2022 | 181.50 | 170.20 | 181.50 | 168.00 | 1713449 | 4.97% |
| 24 Jan 2022 | 172.90 | 171.00 | 176.00 | 168.05 | 2690492 | -2.23% |
| 21 Jan 2022 | 176.85 | 178.00 | 180.95 | 175.00 | 1215716 | -1.15% |
| 20 Jan 2022 | 178.90 | 181.10 | 183.00 | 175.20 | 2826731 | -0.94% |
| 19 Jan 2022 | 180.60 | 181.00 | 184.65 | 180.00 | 682696 | -0.44% |
| 18 Jan 2022 | 181.40 | 187.35 | 187.60 | 177.55 | 2255545 | -2.34% |
| 17 Jan 2022 | 185.75 | 187.50 | 189.85 | 184.85 | 1039767 | -1.12% |
| 14 Jan 2022 | 187.85 | 188.00 | 190.00 | 186.10 | 1769450 | 1.13% |
| 13 Jan 2022 | 185.75 | 189.00 | 190.00 | 184.20 | 1372632 | -1.01% |
| 12 Jan 2022 | 187.65 | 194.00 | 194.25 | 184.20 | 1952510 | -2.42% |
| 11 Jan 2022 | 192.30 | 193.00 | 195.60 | 191.00 | 947061 | -1.96% |
| 10 Jan 2022 | 196.15 | 201.50 | 203.05 | 190.20 | 2104586 | -1.61% |
| 07 Jan 2022 | 199.35 | 199.10 | 205.60 | 198.15 | 1739419 | 0.73% |
| 06 Jan 2022 | 197.90 | 202.05 | 204.50 | 195.65 | 9426334 | -2.39% |
| 05 Jan 2022 | 202.75 | 206.00 | 208.90 | 202.00 | 1506022 | -0.90% |
| 04 Jan 2022 | 204.60 | 197.00 | 205.90 | 197.00 | 3875697 | 4.33% |
| 03 Jan 2022 | 196.10 | 196.00 | 198.80 | 195.10 | 1363567 | 0.80% |
| 31 Dec 2021 | 194.55 | 197.00 | 199.00 | 192.00 | 948467 | -0.18% |
| 30 Dec 2021 | 194.90 | 194.40 | 197.00 | 185.00 | 784984 | 0.23% |
| 29 Dec 2021 | 194.45 | 190.90 | 197.00 | 185.00 | 1532490 | 2.77% |
| 28 Dec 2021 | 189.20 | 194.00 | 194.00 | 186.10 | 939497 | 1.10% |
| 27 Dec 2021 | 187.15 | 180.00 | 187.15 | 174.50 | 926143 | 4.99% |
| 24 Dec 2021 | 178.25 | 180.00 | 180.45 | 175.00 | 650807 | -0.31% |
| 23 Dec 2021 | 178.80 | 177.05 | 180.00 | 174.00 | 1558367 | 1.25% |
| 22 Dec 2021 | 176.60 | 176.95 | 180.50 | 172.85 | 1173442 | 1.15% |
| 21 Dec 2021 | 174.60 | 169.70 | 174.65 | 167.50 | 795486 | 4.96% |
| 20 Dec 2021 | 166.35 | 165.15 | 175.50 | 164.35 | 1739235 | -3.84% |
| 17 Dec 2021 | 173.00 | 180.10 | 180.10 | 171.15 | 1772217 | -3.97% |
| 16 Dec 2021 | 180.15 | 185.10 | 186.80 | 175.70 | 1618264 | -2.57% |
| 15 Dec 2021 | 184.90 | 187.50 | 191.10 | 182.00 | 2256643 | 1.59% |
| 14 Dec 2021 | 182.00 | 176.00 | 182.00 | 174.00 | 2511352 | 4.99% |
| 13 Dec 2021 | 173.35 | 168.00 | 173.35 | 167.50 | 871700 | 5.00% |
| 10 Dec 2021 | 165.10 | 156.20 | 165.15 | 156.20 | 2333535 | 4.96% |
| 09 Dec 2021 | 157.30 | 156.90 | 158.70 | 155.00 | 1189344 | 1.52% |
| 08 Dec 2021 | 154.95 | 153.60 | 157.00 | 153.00 | 758131 | 0.42% |
| 07 Dec 2021 | 154.30 | 152.50 | 155.00 | 150.30 | 619882 | 1.45% |
| 06 Dec 2021 | 152.10 | 157.00 | 157.00 | 151.40 | 481784 | -2.62% |
| 03 Dec 2021 | 156.20 | 159.90 | 161.00 | 153.70 | 835746 | -0.57% |
| 02 Dec 2021 | 157.10 | 151.00 | 158.30 | 149.00 | 1071446 | 4.18% |
| 01 Dec 2021 | 150.80 | 147.05 | 153.90 | 147.00 | 869864 | 1.11% |
| 30 Nov 2021 | 149.15 | 146.00 | 152.50 | 146.00 | 798672 | 0.37% |
| 29 Nov 2021 | 148.60 | 148.50 | 150.00 | 142.80 | 1750010 | -1.13% |
| 26 Nov 2021 | 150.30 | 153.50 | 155.50 | 147.50 | 1207704 | -2.78% |
| 25 Nov 2021 | 154.60 | 154.10 | 156.95 | 153.80 | 466055 | -0.55% |
| 24 Nov 2021 | 155.45 | 155.00 | 158.00 | 155.00 | 600254 | 0.29% |
| 23 Nov 2021 | 155.00 | 153.90 | 157.60 | 150.00 | 637875 | 1.01% |
| 22 Nov 2021 | 153.45 | 153.85 | 156.00 | 148.00 | 927485 | -0.26% |
| 18 Nov 2021 | 153.85 | 157.90 | 157.90 | 151.00 | 577372 | -1.50% |
| 17 Nov 2021 | 156.20 | 157.40 | 158.75 | 155.00 | 742588 | -0.32% |
| 16 Nov 2021 | 156.70 | 156.70 | 159.85 | 154.00 | 583687 | 0.00% |
| 15 Nov 2021 | 156.70 | 160.90 | 164.00 | 154.00 | 1196446 | -2.03% |
| 12 Nov 2021 | 159.95 | 154.50 | 161.30 | 154.50 | 1350910 | 4.10% |
| 11 Nov 2021 | 153.65 | 155.00 | 159.00 | 151.00 | 804028 | -1.44% |
| 10 Nov 2021 | 155.90 | 157.00 | 158.00 | 150.10 | 1957950 | -0.70% |
| 09 Nov 2021 | 157.00 | 163.40 | 164.90 | 155.00 | 1444772 | -3.50% |
| 08 Nov 2021 | 162.70 | 166.70 | 169.50 | 160.30 | 1259368 | -1.24% |
| 04 Nov 2021 | 164.75 | 165.00 | 165.00 | 163.45 | 589522 | 1.07% |
| 03 Nov 2021 | 163.00 | 157.80 | 163.45 | 156.00 | 1571606 | 4.69% |
| 02 Nov 2021 | 155.70 | 151.90 | 156.35 | 146.10 | 999617 | 4.53% |
| 01 Nov 2021 | 148.95 | 148.00 | 150.00 | 147.00 | 759468 | 1.81% |
| 29 Oct 2021 | 146.30 | 146.00 | 152.40 | 142.90 | 2126489 | -2.73% |
| 28 Oct 2021 | 150.40 | 158.65 | 158.65 | 150.35 | 1459163 | -4.96% |
| 27 Oct 2021 | 158.25 | 154.70 | 158.30 | 152.25 | 2666156 | 4.94% |
| 26 Oct 2021 | 150.80 | 144.00 | 150.80 | 141.00 | 1925392 | 4.98% |
| 25 Oct 2021 | 143.65 | 145.80 | 147.25 | 138.15 | 3279459 | -0.14% |
| 22 Oct 2021 | 143.85 | 144.75 | 144.75 | 141.55 | 11206960 | 4.31% |
| 21 Oct 2021 | 137.90 | 140.40 | 141.00 | 130.05 | 3390485 | 0.77% |
| 20 Oct 2021 | 136.85 | 131.50 | 136.85 | 126.60 | 2958655 | 4.99% |
| 19 Oct 2021 | 130.35 | 130.35 | 130.35 | 126.50 | 2510880 | 4.99% |
| 18 Oct 2021 | 124.15 | 123.90 | 124.15 | 122.00 | 539549 | 4.99% |
| 14 Oct 2021 | 118.25 | 116.95 | 119.50 | 114.50 | 1538463 | 2.60% |
| 13 Oct 2021 | 115.25 | 117.95 | 118.00 | 114.05 | 1875987 | -1.41% |
| 12 Oct 2021 | 116.90 | 119.50 | 119.50 | 115.50 | 766463 | -2.30% |
| 11 Oct 2021 | 119.65 | 116.90 | 120.65 | 115.00 | 1716890 | 4.09% |
| 08 Oct 2021 | 114.95 | 117.90 | 119.00 | 114.00 | 639716 | -1.58% |
| 07 Oct 2021 | 116.80 | 115.00 | 119.50 | 114.80 | 1571846 | 1.79% |
| 06 Oct 2021 | 114.75 | 119.05 | 119.05 | 114.55 | 1882506 | -4.81% |
| 05 Oct 2021 | 120.55 | 126.50 | 127.05 | 120.25 | 1554337 | -4.74% |
| 04 Oct 2021 | 126.55 | 126.00 | 127.90 | 125.00 | 2102857 | 1.85% |
| 01 Oct 2021 | 124.25 | 123.60 | 127.30 | 121.50 | 1553956 | 1.06% |
| 30 Sep 2021 | 122.95 | 119.80 | 122.95 | 116.00 | 3230897 | 5.00% |
| 29 Sep 2021 | 117.10 | 115.00 | 117.10 | 113.15 | 2582144 | 4.98% |
| 28 Sep 2021 | 111.55 | 107.00 | 113.15 | 106.55 | 2140276 | 3.48% |
| 27 Sep 2021 | 107.80 | 112.80 | 112.80 | 105.95 | 4053729 | -3.32% |
| 24 Sep 2021 | 111.50 | 111.65 | 111.65 | 107.00 | 3520438 | 4.84% |
| 23 Sep 2021 | 106.35 | 105.00 | 106.35 | 101.00 | 1274917 | 4.99% |
| 22 Sep 2021 | 101.30 | 98.00 | 101.30 | 97.00 | 2294157 | 4.97% |
| 21 Sep 2021 | 96.50 | 89.10 | 96.50 | 89.10 | 2877637 | 4.95% |
| 20 Sep 2021 | 91.95 | 92.00 | 92.95 | 90.40 | 1677799 | -0.16% |
| 17 Sep 2021 | 92.10 | 90.75 | 93.40 | 87.95 | 2317827 | 3.48% |
| 16 Sep 2021 | 89.00 | 89.00 | 89.50 | 87.20 | 969092 | 0.00% |
| 15 Sep 2021 | 89.00 | 90.00 | 90.80 | 88.90 | 976012 | -0.56% |
| 14 Sep 2021 | 89.50 | 89.25 | 90.90 | 88.50 | 1185875 | 0.22% |
| 13 Sep 2021 | 89.30 | 92.40 | 92.40 | 87.00 | 1786760 | -1.60% |
| 09 Sep 2021 | 90.75 | 88.25 | 91.90 | 88.25 | 608488 | -1.09% |
| 08 Sep 2021 | 91.75 | 92.00 | 93.70 | 90.55 | 680588 | -1.13% |
| 07 Sep 2021 | 92.80 | 89.50 | 93.25 | 86.50 | 1704609 | 3.92% |
| 06 Sep 2021 | 89.30 | 91.90 | 91.90 | 88.10 | 1483042 | -2.35% |
| 03 Sep 2021 | 91.45 | 94.55 | 94.55 | 90.90 | 2976399 | 1.55% |
| 02 Sep 2021 | 90.05 | 86.65 | 90.05 | 84.85 | 2088872 | 4.95% |
| 01 Sep 2021 | 85.80 | 86.50 | 86.70 | 85.50 | 730725 | -0.12% |
| 31 Aug 2021 | 85.90 | 85.90 | 86.50 | 84.00 | 835590 | 0.76% |
| 30 Aug 2021 | 85.25 | 85.00 | 86.90 | 84.95 | 973061 | 1.43% |
| 27 Aug 2021 | 84.05 | 84.00 | 84.55 | 83.00 | 662205 | 0.42% |
| 26 Aug 2021 | 83.70 | 84.90 | 84.90 | 83.00 | 376227 | -0.71% |
| 25 Aug 2021 | 84.30 | 83.40 | 84.90 | 83.00 | 906868 | 1.02% |
| 24 Aug 2021 | 83.45 | 84.50 | 84.60 | 82.00 | 662053 | -0.06% |
| 23 Aug 2021 | 83.50 | 80.50 | 83.85 | 79.95 | 2935657 | 3.15% |
| 20 Aug 2021 | 80.95 | 80.00 | 82.10 | 78.50 | 2857774 | -1.04% |
| 18 Aug 2021 | 81.80 | 81.20 | 82.50 | 80.10 | 1513314 | -0.49% |
| 17 Aug 2021 | 82.20 | 80.65 | 82.70 | 79.10 | 1842316 | 1.86% |
| 16 Aug 2021 | 80.70 | 80.05 | 81.00 | 76.05 | 709770 | 0.81% |
| 13 Aug 2021 | 80.05 | 81.25 | 82.25 | 80.00 | 2750194 | 1.01% |
| 12 Aug 2021 | 79.25 | 77.00 | 79.25 | 75.50 | 2418091 | 4.97% |
| 11 Aug 2021 | 75.50 | 75.15 | 77.10 | 74.05 | 2798835 | -3.08% |
| 10 Aug 2021 | 77.90 | 81.95 | 81.95 | 77.90 | 2299216 | -5.00% |
| 09 Aug 2021 | 82.00 | 86.60 | 86.60 | 81.60 | 1306674 | -4.43% |
| 06 Aug 2021 | 85.80 | 86.00 | 87.00 | 83.20 | 2167025 | -0.23% |
| 05 Aug 2021 | 86.00 | 91.00 | 91.00 | 85.00 | 4822853 | -1.38% |
| 04 Aug 2021 | 87.20 | 87.20 | 87.20 | 87.20 | 541680 | 5.00% |
| 03 Aug 2021 | 83.05 | 83.05 | 83.05 | 83.05 | 844048 | 4.99% |
| 02 Aug 2021 | 79.10 | 80.00 | 81.00 | 78.65 | 1824356 | 0.89% |
| 30 Jul 2021 | 78.40 | 79.30 | 79.85 | 77.35 | 1090377 | -0.63% |
| 29 Jul 2021 | 78.90 | 79.30 | 80.00 | 78.35 | 1060771 | -0.50% |
| 28 Jul 2021 | 79.30 | 77.50 | 79.90 | 76.50 | 1375029 | 2.92% |
| 27 Jul 2021 | 77.05 | 76.00 | 78.50 | 75.95 | 2820706 | 0.85% |
| 26 Jul 2021 | 76.40 | 76.00 | 78.10 | 75.00 | 527861 | -0.71% |
| 23 Jul 2021 | 76.95 | 79.10 | 80.60 | 76.80 | 1201788 | -0.84% |
| 22 Jul 2021 | 77.60 | 74.00 | 77.80 | 73.70 | 954334 | 4.72% |
| 20 Jul 2021 | 74.10 | 75.50 | 75.85 | 71.70 | 1572535 | -1.79% |
| 19 Jul 2021 | 75.45 | 76.25 | 76.75 | 74.10 | 1631365 | -2.01% |
| 16 Jul 2021 | 77.00 | 76.50 | 78.95 | 76.05 | 404478 | -0.96% |
| 15 Jul 2021 | 77.75 | 75.50 | 79.25 | 73.00 | 1538930 | 2.98% |
| 14 Jul 2021 | 75.50 | 77.80 | 77.90 | 74.40 | 623390 | -2.27% |
| 13 Jul 2021 | 77.25 | 78.10 | 78.40 | 76.00 | 1518979 | 0.13% |
| 12 Jul 2021 | 77.15 | 78.00 | 78.95 | 76.55 | 1019640 | -0.84% |
| 09 Jul 2021 | 77.80 | 78.00 | 78.85 | 77.05 | 302010 | -0.26% |
| 08 Jul 2021 | 78.00 | 79.00 | 80.10 | 77.25 | 640639 | -1.33% |
| 07 Jul 2021 | 79.05 | 79.95 | 80.95 | 78.15 | 593815 | -1.13% |
| 06 Jul 2021 | 79.95 | 81.20 | 82.40 | 79.00 | 821817 | -1.36% |
| 05 Jul 2021 | 81.05 | 80.55 | 82.50 | 80.05 | 1898375 | 0.62% |
| 02 Jul 2021 | 80.55 | 78.65 | 81.70 | 78.65 | 926635 | 1.51% |
| 01 Jul 2021 | 79.35 | 79.80 | 80.20 | 78.05 | 1824764 | 0.32% |
| 30 Jun 2021 | 79.10 | 79.00 | 80.50 | 78.40 | 774388 | 0.06% |
| 29 Jun 2021 | 79.05 | 77.05 | 79.50 | 77.00 | 1732932 | 1.28% |
| 28 Jun 2021 | 78.05 | 76.25 | 78.60 | 76.25 | 1545905 | -0.70% |
| 25 Jun 2021 | 78.60 | 76.00 | 79.00 | 76.00 | 1271339 | -0.19% |
| 24 Jun 2021 | 78.75 | 79.50 | 80.50 | 76.50 | 1947809 | -0.32% |
| 23 Jun 2021 | 79.00 | 80.90 | 80.90 | 78.60 | 751718 | -1.06% |
| 22 Jun 2021 | 79.85 | 81.00 | 81.20 | 79.50 | 630466 | 0.31% |
| 21 Jun 2021 | 79.60 | 80.10 | 82.10 | 78.90 | 861060 | -2.09% |
| 18 Jun 2021 | 81.30 | 80.00 | 82.50 | 76.35 | 1676845 | 2.14% |
| 17 Jun 2021 | 79.60 | 77.20 | 82.00 | 77.20 | 1527140 | -2.03% |
| 16 Jun 2021 | 81.25 | 85.40 | 85.40 | 80.90 | 1986564 | -4.13% |
| 15 Jun 2021 | 84.75 | 89.00 | 89.80 | 84.05 | 2046396 | -1.40% |
| 14 Jun 2021 | 85.95 | 85.95 | 85.95 | 83.00 | 4501486 | 4.95% |
| 11 Jun 2021 | 81.90 | 82.80 | 83.50 | 80.50 | 1641496 | 1.11% |
| 10 Jun 2021 | 81.00 | 79.30 | 83.25 | 77.70 | 1541812 | 2.14% |
| 09 Jun 2021 | 79.30 | 83.10 | 84.50 | 79.00 | 2282192 | -4.63% |
| 08 Jun 2021 | 83.15 | 85.70 | 86.10 | 82.85 | 1857086 | -2.12% |
| 07 Jun 2021 | 84.95 | 86.00 | 86.50 | 84.05 | 1962235 | 0.47% |
| 04 Jun 2021 | 84.55 | 86.35 | 86.35 | 84.20 | 1647135 | -0.82% |
| 03 Jun 2021 | 85.25 | 85.95 | 87.20 | 84.80 | 1377295 | 0.53% |
| 02 Jun 2021 | 84.80 | 83.95 | 87.50 | 83.00 | 2610514 | 1.01% |
| 01 Jun 2021 | 83.95 | 86.50 | 86.50 | 83.65 | 1416692 | -1.93% |
| 31 May 2021 | 85.60 | 88.65 | 88.65 | 85.35 | 1804601 | -2.45% |
| 28 May 2021 | 87.75 | 89.40 | 90.00 | 87.05 | 2243090 | -1.02% |
| 27 May 2021 | 88.65 | 85.80 | 89.50 | 85.00 | 12435100 | 3.99% |
| 26 May 2021 | 85.25 | 87.95 | 87.95 | 85.00 | 1855033 | -2.35% |
| 25 May 2021 | 87.30 | 89.00 | 89.40 | 86.75 | 1552272 | -1.58% |
| 24 May 2021 | 88.70 | 89.25 | 89.65 | 86.90 | 2586993 | 0.62% |
| 21 May 2021 | 88.15 | 88.40 | 90.00 | 87.75 | 2986582 | 0.40% |
| 20 May 2021 | 87.80 | 88.60 | 88.60 | 86.20 | 1614633 | 0.57% |
| 19 May 2021 | 87.30 | 88.25 | 89.70 | 86.00 | 2310729 | 0.87% |
| 18 May 2021 | 86.55 | 85.45 | 87.80 | 85.40 | 2652150 | 1.94% |
| 17 May 2021 | 84.90 | 86.30 | 86.50 | 84.50 | 1952610 | -1.28% |
| 14 May 2021 | 86.00 | 85.00 | 87.90 | 83.25 | 5099536 | 2.69% |
| 12 May 2021 | 83.75 | 89.75 | 89.75 | 82.80 | 5440898 | -2.05% |
| 11 May 2021 | 85.50 | 83.00 | 87.50 | 81.10 | 3030770 | 0.94% |
| 10 May 2021 | 84.70 | 91.00 | 91.95 | 84.05 | 7689648 | -4.24% |
| 07 May 2021 | 88.45 | 87.00 | 88.55 | 85.50 | 8425051 | 4.86% |
| 06 May 2021 | 84.35 | 84.35 | 84.35 | 80.30 | 6816040 | 4.98% |
| 05 May 2021 | 80.35 | 78.40 | 80.35 | 77.50 | 3192549 | 4.96% |
| 04 May 2021 | 76.55 | 76.70 | 76.70 | 75.35 | 4266089 | 4.79% |
| 03 May 2021 | 73.05 | 68.00 | 73.05 | 67.70 | 2144084 | 4.96% |
| 30 Apr 2021 | 69.60 | 71.00 | 71.00 | 68.85 | 2018106 | -0.85% |
| 29 Apr 2021 | 70.20 | 70.60 | 71.90 | 69.30 | 1633226 | 0.36% |
| 28 Apr 2021 | 69.95 | 69.70 | 71.00 | 69.25 | 2045273 | 1.60% |
| 27 Apr 2021 | 68.85 | 67.95 | 69.75 | 67.70 | 1839399 | 1.70% |
| 26 Apr 2021 | 67.70 | 68.10 | 69.10 | 67.20 | 1294213 | -0.15% |
| 23 Apr 2021 | 67.80 | 66.25 | 69.15 | 66.25 | 1509393 | 2.34% |
| 22 Apr 2021 | 66.25 | 65.60 | 67.45 | 64.85 | 3223333 | -2.14% |
| 20 Apr 2021 | 67.70 | 70.00 | 71.20 | 67.00 | 3794265 | -0.88% |
| 19 Apr 2021 | 68.30 | 69.00 | 69.80 | 68.25 | 4263923 | -4.87% |
| 16 Apr 2021 | 71.80 | 70.00 | 72.65 | 69.50 | 2951928 | 3.76% |
| 15 Apr 2021 | 69.20 | 68.65 | 72.70 | 67.60 | 6645823 | -2.47% |
| 13 Apr 2021 | 70.95 | 72.00 | 73.05 | 70.95 | 9428955 | -4.96% |
| 12 Apr 2021 | 74.65 | 78.40 | 78.40 | 74.65 | 1723360 | -4.96% |
| 09 Apr 2021 | 78.55 | 77.70 | 80.65 | 77.50 | 8052637 | 2.21% |
| 08 Apr 2021 | 76.85 | 74.85 | 76.85 | 72.50 | 5924401 | 4.99% |
| 07 Apr 2021 | 73.20 | 71.20 | 73.20 | 70.30 | 7556073 | 4.95% |
| 06 Apr 2021 | 69.75 | 67.00 | 69.75 | 65.70 | 2329236 | 4.97% |
| 05 Apr 2021 | 66.45 | 68.75 | 68.75 | 65.35 | 4168801 | -3.35% |
| 01 Apr 2021 | 68.75 | 68.15 | 69.60 | 66.75 | 2339008 | 2.77% |
| 31 Mar 2021 | 66.90 | 66.50 | 67.95 | 65.60 | 1101415 | 0.90% |
| 30 Mar 2021 | 66.30 | 68.80 | 69.45 | 64.55 | 2663043 | -2.36% |
| 26 Mar 2021 | 67.90 | 67.40 | 68.90 | 65.40 | 4090105 | 1.19% |
| 25 Mar 2021 | 67.10 | 69.00 | 70.20 | 65.25 | 5313538 | -1.32% |
| 24 Mar 2021 | 68.00 | 68.10 | 68.10 | 65.70 | 10503499 | 4.78% |
| 23 Mar 2021 | 64.90 | 63.00 | 64.90 | 63.00 | 1832572 | 4.93% |
| 22 Mar 2021 | 61.85 | 61.40 | 61.85 | 59.55 | 3119312 | 4.92% |
| 19 Mar 2021 | 58.95 | 54.70 | 59.90 | 54.70 | 15333373 | 2.43% |
| 18 Mar 2021 | 57.55 | 61.45 | 61.50 | 57.20 | 4026894 | -4.40% |
| 17 Mar 2021 | 60.20 | 63.90 | 63.90 | 59.85 | 2938199 | -4.37% |
| 16 Mar 2021 | 62.95 | 61.00 | 63.30 | 60.70 | 3227599 | 4.39% |
| 15 Mar 2021 | 60.30 | 62.10 | 62.45 | 59.90 | 2964718 | -2.11% |
| 12 Mar 2021 | 61.60 | 62.00 | 62.95 | 60.70 | 1929639 | 0.16% |
| 10 Mar 2021 | 61.50 | 62.90 | 62.90 | 60.65 | 2218263 | -0.57% |
| 09 Mar 2021 | 61.85 | 63.50 | 64.05 | 59.70 | 3043058 | -0.48% |
| 08 Mar 2021 | 62.15 | 63.00 | 64.45 | 61.50 | 3659592 | 0.73% |
| 05 Mar 2021 | 61.70 | 64.00 | 66.45 | 60.60 | 9065279 | -2.53% |
| 04 Mar 2021 | 63.30 | 58.70 | 63.30 | 58.30 | 7951361 | 4.98% |
| 03 Mar 2021 | 60.30 | 58.00 | 60.35 | 57.80 | 7063261 | 4.87% |
| 02 Mar 2021 | 57.50 | 57.95 | 58.00 | 56.85 | 2112674 | 1.14% |
| 01 Mar 2021 | 56.85 | 58.00 | 58.00 | 56.45 | 2849740 | 0.71% |
| 26 Feb 2021 | 56.45 | 55.90 | 57.75 | 55.20 | 5915952 | 0.00% |
| 25 Feb 2021 | 56.45 | 55.60 | 56.80 | 53.85 | 4227198 | 3.01% |
| 24 Feb 2021 | 54.80 | 57.40 | 58.40 | 54.50 | 6440552 | -4.45% |
| 23 Feb 2021 | 57.35 | 57.40 | 57.40 | 54.30 | 15118108 | 4.84% |
| 22 Feb 2021 | 54.70 | 54.00 | 54.70 | 53.65 | 2949952 | 4.99% |
| 19 Feb 2021 | 52.10 | 51.40 | 52.55 | 48.15 | 20999935 | 4.10% |
| 18 Feb 2021 | 50.05 | 48.10 | 50.05 | 47.80 | 5705181 | 4.93% |
| 17 Feb 2021 | 47.70 | 46.65 | 48.00 | 46.25 | 4492202 | 2.25% |
| 16 Feb 2021 | 46.65 | 46.40 | 47.95 | 45.75 | 6916381 | 2.08% |
| 15 Feb 2021 | 45.70 | 45.00 | 46.20 | 44.65 | 3233054 | 2.70% |
| 12 Feb 2021 | 44.50 | 45.95 | 46.80 | 44.00 | 3347971 | -3.26% |
| 11 Feb 2021 | 46.00 | 45.25 | 46.40 | 44.10 | 3673653 | 1.66% |
| 10 Feb 2021 | 45.25 | 46.90 | 46.90 | 44.60 | 6436704 | -3.52% |
| 09 Feb 2021 | 46.90 | 46.90 | 46.90 | 46.90 | 14218083 | 4.92% |
| 08 Feb 2021 | 44.70 | 44.70 | 44.70 | 44.70 | 2014827 | 4.93% |
| 05 Feb 2021 | 42.60 | 44.30 | 44.30 | 41.95 | 2137183 | -2.07% |
| 04 Feb 2021 | 43.50 | 43.70 | 44.60 | 43.15 | 5175451 | 1.05% |
| 03 Feb 2021 | 43.05 | 41.60 | 43.05 | 40.85 | 5169824 | 5.00% |
| 02 Feb 2021 | 41.00 | 40.60 | 41.75 | 40.30 | 2151119 | 1.36% |
| 01 Feb 2021 | 40.45 | 39.85 | 41.15 | 39.25 | 2984072 | 1.76% |
| 29 Jan 2021 | 39.75 | 40.40 | 40.80 | 39.55 | 932607 | 0.13% |
| 28 Jan 2021 | 39.70 | 39.00 | 40.50 | 38.15 | 6394119 | 1.02% |
| 27 Jan 2021 | 39.30 | 39.45 | 39.90 | 38.70 | 3679372 | -1.13% |
| 25 Jan 2021 | 39.75 | 40.00 | 41.45 | 37.75 | 3810099 | 0.13% |
| 22 Jan 2021 | 39.70 | 41.75 | 42.25 | 39.70 | 2494028 | -4.91% |
| 21 Jan 2021 | 41.75 | 43.50 | 44.25 | 41.45 | 2184169 | -3.24% |
| 20 Jan 2021 | 43.15 | 41.45 | 43.45 | 40.75 | 4316767 | 4.23% |
| 19 Jan 2021 | 41.40 | 42.55 | 43.00 | 41.10 | 1175299 | -1.43% |
| 18 Jan 2021 | 42.00 | 43.20 | 43.50 | 41.50 | 1926813 | -3.78% |
| 15 Jan 2021 | 43.65 | 43.15 | 44.50 | 42.80 | 3003094 | 1.16% |
| 14 Jan 2021 | 43.15 | 41.00 | 43.15 | 41.00 | 4155494 | 4.99% |
| 13 Jan 2021 | 41.10 | 42.00 | 42.50 | 40.80 | 2080906 | -1.32% |
| 12 Jan 2021 | 41.65 | 40.65 | 43.35 | 40.65 | 3147556 | 0.85% |
| 11 Jan 2021 | 41.30 | 43.30 | 43.30 | 40.75 | 3975891 | -3.62% |
| 08 Jan 2021 | 42.85 | 43.50 | 44.45 | 42.75 | 2725919 | -0.58% |
| 07 Jan 2021 | 43.10 | 43.55 | 44.50 | 42.90 | 2063753 | -0.35% |
| 06 Jan 2021 | 43.25 | 44.30 | 44.60 | 43.05 | 2089386 | -1.93% |
| 05 Jan 2021 | 44.10 | 43.05 | 44.75 | 43.05 | 2746881 | 0.23% |
| 04 Jan 2021 | 44.00 | 44.75 | 45.55 | 43.60 | 2286553 | -1.46% |
| 01 Jan 2021 | 44.65 | 45.40 | 45.50 | 44.35 | 1779701 | -0.45% |
| 31 Dec 2020 | 44.85 | 45.90 | 46.20 | 44.30 | 2318157 | -1.86% |
| 30 Dec 2020 | 45.70 | 45.50 | 46.30 | 44.75 | 3826766 | 1.44% |
| 29 Dec 2020 | 45.05 | 46.80 | 47.50 | 44.75 | 10474318 | -0.44% |
| 28 Dec 2020 | 45.25 | 44.10 | 45.25 | 43.90 | 4327163 | 4.99% |
| 24 Dec 2020 | 43.10 | 43.10 | 43.10 | 41.60 | 4302500 | 4.99% |
| 23 Dec 2020 | 41.05 | 39.50 | 41.05 | 39.50 | 2367397 | 4.99% |
| 22 Dec 2020 | 39.10 | 38.25 | 39.60 | 38.00 | 8091510 | -2.13% |
| 21 Dec 2020 | 39.95 | 42.05 | 42.80 | 39.95 | 4053404 | -4.99% |
| 18 Dec 2020 | 42.05 | 43.60 | 43.75 | 41.40 | 3165524 | -1.87% |
| 17 Dec 2020 | 42.85 | 43.70 | 44.95 | 42.20 | 3792164 | -0.58% |
| 16 Dec 2020 | 43.10 | 41.70 | 43.10 | 41.00 | 8637064 | 4.99% |
| 15 Dec 2020 | 41.05 | 40.85 | 42.40 | 40.30 | 7849277 | -3.18% |
| 14 Dec 2020 | 42.40 | 45.35 | 45.80 | 42.40 | 5675086 | -4.93% |
| 11 Dec 2020 | 44.60 | 43.15 | 46.30 | 42.30 | 20185379 | 1.13% |
| 10 Dec 2020 | 44.10 | 45.00 | 45.10 | 44.10 | 12008272 | -4.96% |
| 09 Dec 2020 | 46.40 | 46.60 | 48.00 | 46.40 | 8134729 | -4.92% |
| 08 Dec 2020 | 48.80 | 48.80 | 51.85 | 48.80 | 9028285 | -4.97% |
| 07 Dec 2020 | 51.35 | 51.80 | 52.50 | 49.15 | 12653051 | 2.70% |
| 04 Dec 2020 | 50.00 | 50.00 | 50.00 | 45.30 | 36073861 | 4.93% |
| 03 Dec 2020 | 47.65 | 47.65 | 47.65 | 47.65 | 399849 | 4.96% |
| 02 Dec 2020 | 45.40 | 45.40 | 45.40 | 45.40 | 1802912 | 4.97% |
| 01 Dec 2020 | 43.25 | 43.25 | 43.25 | 43.25 | 2173102 | 4.98% |
| 27 Nov 2020 | 41.20 | 40.75 | 41.20 | 40.75 | 3245408 | 4.97% |
| 26 Nov 2020 | 39.25 | 41.00 | 41.00 | 37.65 | 6639033 | -0.88% |
| 25 Nov 2020 | 39.60 | 39.65 | 39.65 | 37.25 | 14059242 | 4.76% |
| 24 Nov 2020 | 37.80 | 37.80 | 37.80 | 36.75 | 5219189 | 5.00% |
| 23 Nov 2020 | 36.00 | 35.90 | 36.00 | 35.00 | 3319158 | 4.96% |
| 20 Nov 2020 | 34.30 | 35.30 | 35.35 | 33.95 | 4495903 | -2.83% |
| 19 Nov 2020 | 35.30 | 37.50 | 37.75 | 35.05 | 5123854 | -4.08% |
| 18 Nov 2020 | 36.80 | 37.55 | 38.25 | 36.25 | 7901494 | -2.90% |
| 17 Nov 2020 | 37.90 | 39.00 | 39.50 | 37.35 | 7380754 | -0.92% |
| 14 Nov 2020 | 38.25 | 37.65 | 38.35 | 37.20 | 5778425 | 4.65% |
| 13 Nov 2020 | 36.55 | 35.50 | 36.55 | 35.25 | 9010761 | 4.88% |
| 12 Nov 2020 | 34.85 | 33.40 | 34.85 | 32.80 | 10739131 | 4.97% |
| 11 Nov 2020 | 33.20 | 32.00 | 33.25 | 31.25 | 10296850 | 4.73% |
| 10 Nov 2020 | 31.70 | 32.40 | 32.45 | 31.40 | 4672489 | -0.94% |
| 09 Nov 2020 | 32.00 | 32.10 | 32.85 | 31.80 | 3044764 | 0.31% |
| 06 Nov 2020 | 31.90 | 31.00 | 32.05 | 30.70 | 10806562 | 4.42% |
| 05 Nov 2020 | 30.55 | 30.85 | 31.20 | 29.95 | 3517494 | 0.00% |
| 04 Nov 2020 | 30.55 | 29.90 | 31.75 | 29.90 | 3300800 | -0.16% |
| 03 Nov 2020 | 30.60 | 31.00 | 31.25 | 29.75 | 5256286 | 0.82% |
| 02 Nov 2020 | 30.35 | 32.45 | 32.70 | 29.85 | 9358796 | -3.34% |
| 30 Oct 2020 | 31.40 | 31.40 | 31.40 | 29.50 | 16878282 | 4.84% |
| 29 Oct 2020 | 29.95 | 28.40 | 29.95 | 27.75 | 4182536 | 4.90% |
| 28 Oct 2020 | 28.55 | 27.20 | 28.55 | 26.65 | 9590132 | 4.96% |
| 27 Oct 2020 | 27.20 | 27.00 | 27.50 | 26.20 | 5741415 | 0.93% |
| 26 Oct 2020 | 26.95 | 25.60 | 27.20 | 25.00 | 6237908 | 3.85% |
| 23 Oct 2020 | 25.95 | 26.00 | 26.75 | 25.25 | 10015162 | 1.76% |
| 22 Oct 2020 | 25.50 | 25.75 | 26.10 | 24.95 | 4566219 | 1.80% |
| 21 Oct 2020 | 25.05 | 25.05 | 25.05 | 24.40 | 7291312 | 4.81% |
| 20 Oct 2020 | 23.90 | 22.60 | 23.90 | 22.50 | 1408394 | 4.82% |
| 19 Oct 2020 | 22.80 | 23.00 | 23.30 | 22.50 | 829448 | -0.65% |
| 16 Oct 2020 | 22.95 | 23.85 | 23.85 | 22.50 | 2258639 | -1.08% |
| 15 Oct 2020 | 23.20 | 24.00 | 24.50 | 23.05 | 1844083 | -2.93% |
| 14 Oct 2020 | 23.90 | 24.05 | 24.35 | 23.15 | 2009825 | 1.70% |
| 13 Oct 2020 | 23.50 | 23.40 | 23.75 | 23.00 | 1238613 | -0.84% |
| 12 Oct 2020 | 23.70 | 23.85 | 24.40 | 23.40 | 1090766 | -1.86% |
| 09 Oct 2020 | 24.15 | 23.95 | 24.50 | 23.30 | 2491066 | 2.99% |
| 08 Oct 2020 | 23.45 | 24.55 | 25.50 | 23.30 | 2559976 | -3.70% |
| 07 Oct 2020 | 24.35 | 25.20 | 25.45 | 24.25 | 2024952 | -3.94% |
| 06 Oct 2020 | 25.35 | 26.25 | 26.30 | 25.20 | 3673320 | -1.36% |
| 05 Oct 2020 | 25.70 | 24.90 | 25.75 | 23.65 | 6378773 | 4.68% |
| 01 Oct 2020 | 24.55 | 24.60 | 25.00 | 24.10 | 3483175 | 2.51% |
| 30 Sep 2020 | 23.95 | 24.05 | 24.05 | 23.25 | 10049824 | 4.36% |
| 29 Sep 2020 | 22.95 | 21.95 | 22.95 | 21.75 | 2563915 | 4.79% |
| 28 Sep 2020 | 21.90 | 22.00 | 22.50 | 21.25 | 2744097 | 0.69% |
| 25 Sep 2020 | 21.75 | 21.75 | 22.75 | 20.80 | 15913006 | 0.23% |
| 24 Sep 2020 | 21.70 | 22.40 | 22.45 | 21.70 | 5470108 | -4.82% |
| 23 Sep 2020 | 22.80 | 22.70 | 24.00 | 21.85 | 4012136 | -0.44% |
| 22 Sep 2020 | 22.90 | 23.45 | 23.95 | 22.90 | 2773105 | -4.98% |
| 21 Sep 2020 | 24.10 | 24.85 | 25.50 | 24.10 | 2938084 | -4.93% |
| 18 Sep 2020 | 25.35 | 26.00 | 26.10 | 24.50 | 6976602 | -0.39% |
| 17 Sep 2020 | 25.45 | 25.00 | 26.25 | 24.55 | 7766006 | 0.59% |
| 16 Sep 2020 | 25.30 | 25.35 | 26.00 | 24.25 | 8405802 | -0.78% |
| 15 Sep 2020 | 25.50 | 25.50 | 25.50 | 24.40 | 8928577 | 4.94% |
| 14 Sep 2020 | 24.30 | 23.95 | 24.30 | 22.50 | 1868315 | 4.97% |
| 11 Sep 2020 | 23.15 | 22.30 | 24.10 | 22.30 | 6906479 | 0.22% |
| 10 Sep 2020 | 23.10 | 20.90 | 23.10 | 20.90 | 9419237 | 5.00% |
| 09 Sep 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 293781 | -4.97% |
| 08 Sep 2020 | 23.15 | 23.15 | 23.15 | 23.15 | 1388981 | -4.93% |
| 07 Sep 2020 | 24.35 | 25.80 | 25.80 | 23.50 | 10456423 | -1.02% |
| 04 Sep 2020 | 24.60 | 24.60 | 24.60 | 23.50 | 4411979 | 4.90% |
| 03 Sep 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 384550 | 4.92% |
| 02 Sep 2020 | 22.35 | 20.25 | 22.35 | 20.25 | 10132608 | 4.93% |
| 01 Sep 2020 | 21.30 | 23.50 | 23.50 | 21.30 | 30585835 | -4.91% |
| 31 Aug 2020 | 22.40 | 22.40 | 22.40 | 20.65 | 22446068 | 4.92% |
| 28 Aug 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 580381 | 4.91% |
| 27 Aug 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 1225445 | 4.90% |
| 26 Aug 2020 | 19.40 | 19.40 | 19.40 | 18.20 | 52945349 | 4.86% |
| 25 Aug 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 439268 | 4.82% |
| 24 Aug 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 610450 | 4.75% |
| 21 Aug 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 11040819 | 4.98% |
| 20 Aug 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 461550 | 4.90% |
| 19 Aug 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 813636 | 4.79% |
| 18 Aug 2020 | 14.60 | 14.60 | 14.60 | 14.10 | 38540127 | 4.66% |
| 17 Aug 2020 | 13.95 | 13.95 | 13.95 | 13.50 | 31028812 | 4.89% |
| 14 Aug 2020 | 13.30 | 13.85 | 13.85 | 12.55 | 111269552 | 0.76% |
| 13 Aug 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 828329 | 4.76% |
| 12 Aug 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 587341 | 5.00% |
| 11 Aug 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 572383 | 4.80% |
| 10 Aug 2020 | 11.45 | 11.45 | 11.45 | 11.45 | 740197 | 4.57% |
| 07 Aug 2020 | 10.95 | 10.90 | 10.95 | 10.60 | 3629125 | 4.78% |
| 06 Aug 2020 | 10.45 | 10.45 | 10.65 | 10.00 | 4394927 | 0.00% |
| 05 Aug 2020 | 10.45 | 10.70 | 10.70 | 9.70 | 9986421 | 2.45% |
| 04 Aug 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 1643859 | 4.62% |
| 03 Aug 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 252081 | 4.84% |
| 31 Jul 2020 | 9.30 | 9.30 | 9.30 | 9.15 | 1122772 | 4.49% |
| 30 Jul 2020 | 8.90 | 8.55 | 8.90 | 8.45 | 2510676 | 4.71% |
| 29 Jul 2020 | 8.50 | 8.25 | 8.55 | 8.20 | 1715136 | 3.66% |
| 28 Jul 2020 | 8.20 | 8.40 | 8.60 | 8.15 | 1007390 | -1.20% |
| 27 Jul 2020 | 8.30 | 8.20 | 8.45 | 8.15 | 2777100 | 3.11% |
| 24 Jul 2020 | 8.05 | 8.10 | 8.20 | 7.75 | 1611240 | 0.00% |
| 23 Jul 2020 | 8.05 | 8.20 | 8.25 | 7.75 | 2131927 | 0.00% |
| 22 Jul 2020 | 8.05 | 8.30 | 8.50 | 7.95 | 1934889 | -3.01% |
| 21 Jul 2020 | 8.30 | 8.75 | 8.95 | 8.30 | 1831408 | -4.60% |
| 20 Jul 2020 | 8.70 | 8.70 | 8.90 | 8.60 | 2242441 | 1.16% |
| 17 Jul 2020 | 8.60 | 8.40 | 8.70 | 8.20 | 4192433 | 3.61% |
| 16 Jul 2020 | 8.30 | 8.25 | 8.50 | 7.85 | 2320066 | 0.61% |
| 15 Jul 2020 | 8.25 | 8.05 | 8.85 | 8.05 | 8770804 | -2.37% |
| 14 Jul 2020 | 8.45 | 8.45 | 8.45 | 8.45 | 207595 | -4.52% |
| 13 Jul 2020 | 8.85 | 8.85 | 9.00 | 8.85 | 1358629 | -4.84% |
| 10 Jul 2020 | 9.30 | 9.30 | 9.30 | 9.30 | 309770 | -4.62% |
| 09 Jul 2020 | 9.75 | 9.75 | 10.25 | 9.75 | 3805786 | -4.88% |
| 08 Jul 2020 | 10.25 | 10.75 | 10.75 | 10.25 | 9909633 | -4.65% |
| 07 Jul 2020 | 10.75 | 10.75 | 10.75 | 10.00 | 14696691 | 4.88% |
| 06 Jul 2020 | 10.25 | 10.25 | 10.25 | 9.35 | 16586669 | 4.59% |
| 03 Jul 2020 | 9.80 | 9.80 | 9.80 | 9.40 | 8428571 | 4.81% |
| 02 Jul 2020 | 9.35 | 9.35 | 9.35 | 9.35 | 242862 | 4.47% |
| 01 Jul 2020 | 8.95 | 8.95 | 8.95 | 8.95 | 210167 | 4.68% |
| 30 Jun 2020 | 8.55 | 8.55 | 8.55 | 8.55 | 269556 | 4.91% |
| 29 Jun 2020 | 8.15 | 8.15 | 8.15 | 8.15 | 574463 | 4.49% |
| 26 Jun 2020 | 7.80 | 7.80 | 7.80 | 7.80 | 264601 | 4.70% |
| 25 Jun 2020 | 7.45 | 7.45 | 7.45 | 7.45 | 324049 | 4.93% |
| 24 Jun 2020 | 7.10 | 7.10 | 7.10 | 7.10 | 542304 | 4.41% |
| 23 Jun 2020 | 6.80 | 6.65 | 6.80 | 6.60 | 2985409 | 4.62% |
| 22 Jun 2020 | 6.50 | 6.55 | 6.75 | 6.40 | 8694869 | 0.78% |
| 19 Jun 2020 | 6.45 | 6.60 | 6.65 | 6.40 | 3181320 | -1.53% |
| 18 Jun 2020 | 6.55 | 6.55 | 6.65 | 6.50 | 1940821 | 0.00% |
| 17 Jun 2020 | 6.55 | 6.75 | 6.85 | 6.50 | 1875142 | -2.24% |
| 16 Jun 2020 | 6.70 | 6.95 | 7.05 | 6.45 | 5060811 | -0.74% |
| 15 Jun 2020 | 6.75 | 6.65 | 6.80 | 6.50 | 3124397 | 3.85% |
| 12 Jun 2020 | 6.50 | 6.10 | 6.55 | 6.00 | 1487591 | 4.00% |
| 11 Jun 2020 | 6.25 | 6.50 | 6.70 | 6.25 | 3641537 | -3.85% |
| 10 Jun 2020 | 6.50 | 6.65 | 6.65 | 6.35 | 1506562 | 0.00% |
| 09 Jun 2020 | 6.50 | 6.75 | 6.80 | 6.40 | 3534868 | 0.00% |
| 08 Jun 2020 | 6.50 | 6.50 | 6.60 | 6.40 | 4423552 | 3.17% |
| 05 Jun 2020 | 6.30 | 6.45 | 6.55 | 6.25 | 4005435 | 0.00% |
| 04 Jun 2020 | 6.30 | 6.30 | 6.40 | 6.00 | 2421502 | 0.00% |
| 03 Jun 2020 | 6.30 | 6.90 | 6.90 | 6.30 | 5440508 | -4.55% |
| 02 Jun 2020 | 6.60 | 6.60 | 6.60 | 6.50 | 2859432 | 4.76% |
| 01 Jun 2020 | 6.30 | 6.30 | 6.30 | 6.15 | 732256 | 5.00% |
| 29 May 2020 | 6.00 | 5.90 | 6.00 | 5.75 | 1699974 | 4.35% |
| 28 May 2020 | 5.75 | 5.55 | 5.80 | 5.55 | 2294192 | 3.60% |
| 27 May 2020 | 5.55 | 5.60 | 5.70 | 5.40 | 2369158 | 0.00% |
| 26 May 2020 | 5.55 | 5.75 | 5.80 | 5.45 | 933165 | -0.89% |
| 22 May 2020 | 5.60 | 5.70 | 5.95 | 5.55 | 1377219 | -1.75% |
| 21 May 2020 | 5.70 | 6.10 | 6.10 | 5.70 | 2002728 | -5.00% |
| 20 May 2020 | 6.00 | 6.25 | 6.25 | 5.95 | 764099 | 0.00% |
| 19 May 2020 | 6.00 | 6.10 | 6.25 | 5.90 | 622920 | -2.44% |
| 18 May 2020 | 6.15 | 6.25 | 6.40 | 6.05 | 359532 | -0.81% |
| 15 May 2020 | 6.20 | 6.60 | 6.60 | 6.20 | 1070759 | -4.62% |
| 14 May 2020 | 6.50 | 6.75 | 6.75 | 6.35 | 856585 | -1.52% |
| 13 May 2020 | 6.60 | 6.65 | 6.65 | 6.50 | 943181 | 3.94% |
| 12 May 2020 | 6.35 | 6.65 | 6.65 | 6.35 | 744622 | -4.51% |
| 11 May 2020 | 6.65 | 7.25 | 7.25 | 6.65 | 1166774 | -5.00% |
| 08 May 2020 | 7.00 | 7.65 | 7.65 | 7.00 | 883405 | -4.76% |
| 07 May 2020 | 7.35 | 7.00 | 7.40 | 6.95 | 929463 | 4.26% |
| 06 May 2020 | 7.05 | 7.25 | 7.45 | 6.95 | 841550 | -2.76% |
| 05 May 2020 | 7.25 | 7.30 | 7.60 | 7.25 | 732472 | -4.61% |
| 04 May 2020 | 7.60 | 8.05 | 8.05 | 7.60 | 526977 | -4.40% |
| 30 Apr 2020 | 7.95 | 8.20 | 8.20 | 7.90 | 516141 | -0.62% |
| 29 Apr 2020 | 8.00 | 8.25 | 8.30 | 7.90 | 870188 | 0.00% |
| 28 Apr 2020 | 8.00 | 8.25 | 8.50 | 7.95 | 411223 | -2.44% |
| 27 Apr 2020 | 8.20 | 8.45 | 8.45 | 8.00 | 619760 | 1.86% |
| 24 Apr 2020 | 8.05 | 7.70 | 8.15 | 7.45 | 1904361 | 3.21% |
| 23 Apr 2020 | 7.80 | 7.95 | 7.95 | 7.30 | 1317347 | 2.63% |
| 22 Apr 2020 | 7.60 | 6.90 | 7.60 | 6.90 | 1636731 | 4.83% |
| 21 Apr 2020 | 7.25 | 7.25 | 7.25 | 7.25 | 134547 | -4.61% |
| 20 Apr 2020 | 7.60 | 7.60 | 7.60 | 7.60 | 420847 | -5.00% |
| 17 Apr 2020 | 8.00 | 8.80 | 8.80 | 8.00 | 3003800 | -4.76% |
| 16 Apr 2020 | 8.40 | 8.40 | 8.40 | 8.40 | 243597 | 5.00% |
| 15 Apr 2020 | 8.00 | 8.00 | 8.00 | 8.00 | 139367 | 9.59% |
| 13 Apr 2020 | 7.30 | 7.30 | 7.30 | 7.05 | 1165708 | 9.77% |
| 09 Apr 2020 | 6.65 | 6.65 | 6.65 | 6.65 | 89724 | 9.92% |
| 08 Apr 2020 | 6.05 | 6.05 | 6.05 | 6.05 | 85028 | 4.31% |
| 07 Apr 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 255482 | 4.50% |
| 03 Apr 2020 | 5.55 | 5.55 | 5.55 | 5.30 | 278281 | 4.72% |
| 01 Apr 2020 | 5.30 | 5.05 | 5.30 | 5.05 | 361846 | 4.95% |
| 31 Mar 2020 | 5.05 | 5.10 | 5.10 | 5.00 | 1027872 | 3.06% |
| 30 Mar 2020 | 4.90 | 5.10 | 5.25 | 4.85 | 436366 | -3.92% |
| 27 Mar 2020 | 5.10 | 5.10 | 5.30 | 5.00 | 393434 | 0.99% |
| 26 Mar 2020 | 5.05 | 5.20 | 5.20 | 5.00 | 754720 | -3.81% |
| 25 Mar 2020 | 5.25 | 5.50 | 5.50 | 5.25 | 392008 | -4.55% |
| 24 Mar 2020 | 5.50 | 5.60 | 5.85 | 5.35 | 616761 | -1.79% |
| 23 Mar 2020 | 5.60 | 5.80 | 5.80 | 5.60 | 208644 | -4.27% |
| 20 Mar 2020 | 5.85 | 5.80 | 5.85 | 5.40 | 1223050 | 4.46% |
| 19 Mar 2020 | 5.60 | 6.00 | 6.10 | 5.60 | 644033 | -4.27% |
| 18 Mar 2020 | 5.85 | 5.90 | 5.90 | 5.65 | 1730982 | 3.54% |
| 17 Mar 2020 | 5.65 | 5.65 | 5.65 | 5.55 | 1741604 | 4.63% |
| 16 Mar 2020 | 5.40 | 5.25 | 5.40 | 5.15 | 267242 | 4.85% |
| 13 Mar 2020 | 5.15 | 4.90 | 5.25 | 4.75 | 1482634 | 3.00% |
| 12 Mar 2020 | 5.00 | 5.00 | 5.50 | 5.00 | 2690904 | -4.76% |
| 11 Mar 2020 | 5.25 | 5.45 | 5.55 | 5.20 | 931343 | -3.67% |
| 09 Mar 2020 | 5.45 | 5.50 | 5.70 | 5.45 | 666698 | -4.39% |
| 06 Mar 2020 | 5.70 | 6.00 | 6.00 | 5.70 | 327488 | -5.00% |
| 05 Mar 2020 | 6.00 | 5.95 | 6.40 | 5.95 | 705239 | -3.23% |
| 04 Mar 2020 | 6.20 | 6.30 | 6.40 | 6.20 | 328420 | -4.62% |
| 03 Mar 2020 | 6.50 | 6.90 | 7.00 | 6.50 | 584778 | -4.41% |
| 02 Mar 2020 | 6.80 | 7.35 | 7.35 | 6.70 | 533893 | -2.86% |
| 28 Feb 2020 | 7.00 | 6.70 | 7.05 | 6.65 | 490066 | 0.00% |
| 27 Feb 2020 | 7.00 | 7.35 | 7.35 | 7.00 | 817644 | -4.76% |
| 26 Feb 2020 | 7.35 | 7.30 | 7.70 | 7.30 | 759621 | -3.92% |
| 25 Feb 2020 | 7.65 | 8.05 | 8.15 | 7.65 | 554334 | -4.97% |
| 24 Feb 2020 | 8.05 | 8.20 | 8.50 | 8.05 | 356190 | -3.59% |
| 20 Feb 2020 | 8.35 | 8.45 | 8.85 | 8.10 | 299658 | -1.18% |
| 19 Feb 2020 | 8.45 | 8.35 | 8.75 | 8.35 | 762927 | 1.20% |
| 18 Feb 2020 | 8.35 | 8.65 | 8.70 | 8.35 | 376357 | -4.57% |
| 17 Feb 2020 | 8.75 | 8.85 | 8.85 | 8.55 | 316923 | -2.23% |
| 14 Feb 2020 | 8.95 | 9.35 | 9.50 | 8.80 | 420418 | -1.10% |
| 13 Feb 2020 | 9.05 | 9.00 | 9.05 | 8.50 | 247319 | 4.62% |
| 12 Feb 2020 | 8.65 | 8.90 | 8.95 | 8.50 | 231741 | 0.58% |
| 11 Feb 2020 | 8.60 | 9.30 | 9.45 | 8.60 | 388712 | -4.97% |
| 10 Feb 2020 | 9.05 | 9.70 | 9.70 | 8.85 | 157999 | -2.16% |
| 07 Feb 2020 | 9.25 | 9.70 | 9.95 | 9.20 | 321651 | -4.15% |
| 06 Feb 2020 | 9.65 | 9.65 | 9.65 | 9.10 | 226377 | 4.89% |
| 05 Feb 2020 | 9.20 | 9.55 | 9.55 | 9.10 | 302334 | 1.10% |
| 04 Feb 2020 | 9.10 | 8.30 | 9.10 | 8.30 | 261102 | 4.60% |
| 03 Feb 2020 | 8.70 | 8.70 | 8.70 | 8.70 | 91861 | -4.92% |
| 01 Feb 2020 | 9.15 | 9.15 | 9.50 | 9.15 | 118072 | -4.69% |
| 31 Jan 2020 | 9.60 | 9.60 | 10.10 | 9.60 | 375365 | -4.95% |
| 30 Jan 2020 | 10.10 | 10.90 | 10.90 | 10.10 | 384312 | -4.72% |
| 29 Jan 2020 | 10.60 | 10.65 | 10.65 | 10.15 | 667168 | 4.43% |
| 28 Jan 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 225291 | 4.64% |
| 27 Jan 2020 | 9.70 | 9.70 | 9.70 | 9.25 | 276189 | 4.86% |
| 24 Jan 2020 | 9.25 | 9.25 | 9.25 | 8.90 | 784097 | 4.52% |
| 23 Jan 2020 | 8.85 | 8.85 | 8.85 | 8.85 | 131462 | 4.73% |
| 22 Jan 2020 | 8.45 | 7.65 | 8.45 | 7.65 | 2314442 | 4.97% |
| 21 Jan 2020 | 8.05 | 8.05 | 8.05 | 8.05 | 224135 | -4.73% |
| 20 Jan 2020 | 8.45 | 8.45 | 8.75 | 8.45 | 1251513 | -4.52% |
| 17 Jan 2020 | 8.85 | 8.85 | 8.90 | 8.85 | 438277 | -4.84% |
| 16 Jan 2020 | 9.30 | 9.30 | 9.50 | 9.30 | 377679 | -4.62% |
| 15 Jan 2020 | 9.75 | 9.75 | 10.00 | 9.75 | 1141532 | -4.88% |
| 14 Jan 2020 | 10.25 | 10.25 | 10.40 | 10.25 | 3059049 | -4.65% |
| 13 Jan 2020 | 10.75 | 11.05 | 11.25 | 10.70 | 423825 | -4.44% |
| 10 Jan 2020 | 11.25 | 11.50 | 11.50 | 11.10 | 211933 | -1.32% |
| 09 Jan 2020 | 11.40 | 11.75 | 11.75 | 11.00 | 261919 | 0.00% |
| 08 Jan 2020 | 11.40 | 11.50 | 11.80 | 11.40 | 226266 | -4.60% |
| 07 Jan 2020 | 11.95 | 12.40 | 12.40 | 11.85 | 274168 | -1.24% |
| 06 Jan 2020 | 12.10 | 11.85 | 12.25 | 11.85 | 380931 | 2.11% |
| 03 Jan 2020 | 11.85 | 11.50 | 11.85 | 10.90 | 565432 | 4.87% |
| 02 Jan 2020 | 11.30 | 11.00 | 11.35 | 10.80 | 460234 | 3.20% |
| 01 Jan 2020 | 10.95 | 11.00 | 11.20 | 10.60 | 534519 | 1.39% |
| 31 Dec 2019 | 10.80 | 10.80 | 10.90 | 10.60 | 398823 | -0.92% |
| 30 Dec 2019 | 10.90 | 11.00 | 11.10 | 10.60 | 135645 | -1.80% |
| 27 Dec 2019 | 11.10 | 10.65 | 11.15 | 10.20 | 470872 | 4.23% |
| 26 Dec 2019 | 10.65 | 10.75 | 10.85 | 10.35 | 330812 | 2.40% |
| 24 Dec 2019 | 10.40 | 10.80 | 10.90 | 10.40 | 859535 | -4.59% |
| 23 Dec 2019 | 10.90 | 10.70 | 11.00 | 10.65 | 472807 | 0.00% |
| 20 Dec 2019 | 10.90 | 10.85 | 11.30 | 10.85 | 819830 | -2.24% |
| 19 Dec 2019 | 11.15 | 11.45 | 11.45 | 11.05 | 508802 | -2.19% |
| 18 Dec 2019 | 11.40 | 11.65 | 11.90 | 11.15 | 893084 | -2.15% |
| 17 Dec 2019 | 11.65 | 11.95 | 12.05 | 11.60 | 748013 | -2.51% |
| 16 Dec 2019 | 11.95 | 12.10 | 12.10 | 11.60 | 634157 | -1.24% |
| 13 Dec 2019 | 12.10 | 11.90 | 12.10 | 11.55 | 2562743 | 4.76% |
| 12 Dec 2019 | 11.55 | 11.00 | 11.65 | 10.65 | 1118968 | 3.59% |
| 11 Dec 2019 | 11.15 | 11.80 | 11.80 | 11.15 | 926806 | -4.70% |
| 10 Dec 2019 | 11.70 | 12.15 | 12.25 | 11.60 | 469996 | -3.70% |
| 09 Dec 2019 | 12.15 | 12.35 | 12.50 | 12.05 | 584286 | -0.82% |
| 06 Dec 2019 | 12.25 | 12.85 | 12.95 | 12.15 | 816078 | -2.78% |
| 05 Dec 2019 | 12.60 | 12.30 | 12.65 | 11.70 | 1639770 | 4.56% |
| 04 Dec 2019 | 12.05 | 12.10 | 12.40 | 12.00 | 1188244 | -4.37% |
| 03 Dec 2019 | 12.60 | 13.25 | 13.40 | 12.55 | 889381 | -4.18% |
| 02 Dec 2019 | 13.15 | 13.25 | 13.60 | 13.05 | 751371 | -4.01% |
| 29 Nov 2019 | 13.70 | 14.05 | 14.05 | 13.65 | 970552 | 0.00% |
| 28 Nov 2019 | 13.70 | 13.70 | 14.10 | 13.55 | 803205 | -1.79% |
| 27 Nov 2019 | 13.95 | 14.45 | 14.45 | 13.75 | 711835 | -0.71% |
| 26 Nov 2019 | 14.05 | 14.50 | 14.50 | 14.05 | 2139560 | -4.75% |
