Chalet Hotels Ltd
NSE :CHALET BSE :542399 Sector : Hotels & RestaurantsBuy, Sell or Hold CHALET ?
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
CHALET Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 May 2024 | 832.15 | 830.55 | 849.80 | 800.05 | 222108 | 0.34% |
| 09 May 2024 | 829.35 | 867.00 | 874.10 | 822.25 | 132384 | -4.50% |
| 08 May 2024 | 868.45 | 875.30 | 885.95 | 862.00 | 84651 | -1.03% |
| 07 May 2024 | 877.50 | 862.10 | 918.05 | 856.25 | 1049660 | 1.72% |
| 06 May 2024 | 862.70 | 873.75 | 879.10 | 851.15 | 61962 | -0.62% |
| 03 May 2024 | 868.10 | 890.95 | 892.00 | 858.95 | 84205 | -1.31% |
| 02 May 2024 | 879.60 | 873.40 | 892.75 | 851.00 | 122020 | 1.70% |
| 30 Apr 2024 | 864.90 | 873.80 | 879.40 | 861.00 | 60833 | -0.75% |
| 29 Apr 2024 | 871.45 | 886.80 | 892.60 | 866.30 | 83083 | -1.40% |
| 26 Apr 2024 | 883.80 | 898.65 | 901.35 | 865.00 | 126212 | -1.16% |
| 25 Apr 2024 | 894.15 | 879.40 | 930.35 | 879.35 | 193701 | 1.16% |
| 24 Apr 2024 | 883.90 | 883.55 | 894.00 | 876.10 | 155766 | -0.32% |
| 23 Apr 2024 | 886.75 | 896.45 | 896.45 | 870.05 | 118889 | -0.09% |
| 22 Apr 2024 | 887.55 | 886.50 | 900.90 | 868.75 | 210645 | 0.90% |
| 19 Apr 2024 | 879.65 | 830.00 | 887.70 | 813.00 | 688087 | 4.01% |
| 18 Apr 2024 | 845.75 | 850.25 | 853.15 | 832.60 | 184406 | -0.53% |
| 16 Apr 2024 | 850.25 | 854.35 | 862.80 | 843.00 | 94410 | -1.00% |
| 15 Apr 2024 | 858.80 | 856.00 | 865.20 | 831.40 | 223028 | -1.94% |
| 12 Apr 2024 | 875.75 | 866.00 | 884.50 | 856.65 | 213672 | 1.87% |
| 10 Apr 2024 | 859.65 | 856.50 | 862.60 | 842.55 | 94420 | 1.07% |
| 09 Apr 2024 | 850.55 | 855.30 | 859.00 | 846.00 | 71928 | -0.56% |
| 08 Apr 2024 | 855.30 | 855.50 | 863.90 | 845.35 | 94293 | 0.52% |
| 05 Apr 2024 | 850.90 | 849.90 | 861.00 | 843.00 | 241701 | 0.30% |
| 04 Apr 2024 | 848.35 | 875.70 | 879.50 | 845.00 | 390109 | -2.66% |
| 03 Apr 2024 | 871.55 | 878.50 | 885.95 | 862.85 | 304616 | -0.71% |
| 02 Apr 2024 | 877.75 | 895.65 | 899.70 | 875.55 | 180312 | -2.62% |
| 01 Apr 2024 | 901.40 | 900.75 | 917.15 | 882.05 | 449616 | 2.05% |
| 28 Mar 2024 | 883.30 | 875.05 | 958.00 | 875.05 | 3035993 | 1.32% |
| 27 Mar 2024 | 871.75 | 868.80 | 910.45 | 806.90 | 993361 | 0.34% |
| 26 Mar 2024 | 868.80 | 818.00 | 895.40 | 811.15 | 1150022 | 6.07% |
| 22 Mar 2024 | 819.10 | 815.05 | 831.65 | 809.40 | 612128 | -0.53% |
| 21 Mar 2024 | 823.45 | 790.10 | 832.20 | 790.10 | 1115264 | 3.66% |
| 20 Mar 2024 | 794.40 | 743.50 | 798.40 | 742.35 | 1449745 | 6.85% |
| 19 Mar 2024 | 743.50 | 742.00 | 749.90 | 730.00 | 77176 | 0.75% |
| 18 Mar 2024 | 738.00 | 737.35 | 746.75 | 725.05 | 125077 | 0.37% |
| 15 Mar 2024 | 735.25 | 719.95 | 759.00 | 702.75 | 2257194 | 2.64% |
| 14 Mar 2024 | 716.35 | 681.05 | 725.15 | 681.05 | 388067 | -1.21% |
| 13 Mar 2024 | 725.15 | 734.30 | 755.00 | 705.45 | 486848 | -2.26% |
| 12 Mar 2024 | 741.95 | 750.85 | 766.55 | 720.00 | 447739 | -0.20% |
| 11 Mar 2024 | 743.40 | 756.80 | 760.55 | 719.60 | 451243 | -1.34% |
| 07 Mar 2024 | 753.50 | 765.00 | 789.75 | 750.60 | 225295 | -1.54% |
| 06 Mar 2024 | 765.25 | 799.60 | 802.25 | 763.00 | 241310 | -3.78% |
| 05 Mar 2024 | 795.30 | 818.35 | 820.15 | 786.00 | 182679 | -2.13% |
| 04 Mar 2024 | 812.60 | 826.60 | 834.95 | 803.25 | 154407 | -0.73% |
| 02 Mar 2024 | 818.55 | 799.00 | 825.00 | 792.45 | 15846 | 2.62% |
| 01 Mar 2024 | 797.65 | 818.35 | 822.40 | 790.00 | 288145 | -1.59% |
| 29 Feb 2024 | 810.50 | 819.05 | 827.65 | 792.95 | 408948 | -1.13% |
| 28 Feb 2024 | 819.75 | 849.70 | 849.70 | 811.35 | 238183 | -2.43% |
| 27 Feb 2024 | 840.15 | 854.00 | 865.00 | 838.30 | 241613 | -1.14% |
| 26 Feb 2024 | 849.85 | 867.35 | 875.05 | 846.05 | 290780 | -1.50% |
| 23 Feb 2024 | 862.80 | 850.25 | 868.80 | 835.00 | 184680 | 1.77% |
| 22 Feb 2024 | 847.80 | 838.80 | 860.00 | 815.10 | 178255 | 2.18% |
| 21 Feb 2024 | 829.70 | 846.00 | 860.70 | 825.00 | 262127 | -1.00% |
| 20 Feb 2024 | 838.10 | 841.35 | 891.75 | 830.00 | 923159 | -0.11% |
| 19 Feb 2024 | 839.00 | 864.90 | 877.00 | 834.00 | 239912 | -2.25% |
| 16 Feb 2024 | 858.35 | 845.00 | 865.00 | 841.25 | 231168 | 2.25% |
| 15 Feb 2024 | 839.45 | 835.70 | 873.70 | 832.25 | 467917 | 0.76% |
| 14 Feb 2024 | 833.15 | 823.00 | 839.00 | 807.40 | 136223 | 0.23% |
| 13 Feb 2024 | 831.20 | 806.00 | 849.00 | 804.90 | 407629 | 1.69% |
| 12 Feb 2024 | 817.35 | 819.00 | 836.85 | 798.00 | 166316 | -0.22% |
| 09 Feb 2024 | 819.15 | 805.00 | 839.00 | 803.35 | 594983 | 2.28% |
| 08 Feb 2024 | 800.90 | 809.50 | 830.35 | 796.00 | 254962 | -0.72% |
| 07 Feb 2024 | 806.70 | 812.00 | 816.60 | 794.60 | 182547 | -0.04% |
| 06 Feb 2024 | 807.00 | 782.85 | 818.00 | 782.85 | 370532 | 3.09% |
| 05 Feb 2024 | 782.80 | 794.65 | 801.90 | 778.00 | 218420 | -0.48% |
| 02 Feb 2024 | 786.60 | 764.70 | 793.30 | 762.15 | 471759 | 3.34% |
| 01 Feb 2024 | 761.15 | 780.90 | 789.20 | 754.30 | 103464 | -2.05% |
| 31 Jan 2024 | 777.10 | 749.25 | 785.00 | 749.20 | 356266 | 3.10% |
| 30 Jan 2024 | 753.75 | 759.90 | 763.00 | 725.05 | 346812 | -0.46% |
| 29 Jan 2024 | 757.20 | 765.00 | 768.15 | 750.10 | 241577 | -0.62% |
| 25 Jan 2024 | 761.90 | 765.00 | 794.85 | 755.05 | 801418 | 1.95% |
| 24 Jan 2024 | 747.30 | 757.00 | 763.00 | 722.65 | 247442 | -0.63% |
| 23 Jan 2024 | 752.05 | 734.00 | 775.00 | 728.05 | 698762 | 2.92% |
| 20 Jan 2024 | 730.70 | 720.75 | 734.60 | 720.75 | 46904 | 1.88% |
| 19 Jan 2024 | 717.20 | 728.00 | 738.45 | 713.80 | 204728 | -0.31% |
| 18 Jan 2024 | 719.45 | 726.00 | 740.00 | 715.20 | 302603 | -0.68% |
| 17 Jan 2024 | 724.35 | 719.15 | 730.55 | 710.00 | 129102 | 0.72% |
| 16 Jan 2024 | 719.15 | 743.70 | 743.70 | 716.75 | 173877 | -2.84% |
| 15 Jan 2024 | 740.15 | 755.00 | 759.25 | 732.75 | 178215 | -1.19% |
| 12 Jan 2024 | 749.10 | 752.20 | 762.40 | 746.35 | 183719 | -0.01% |
| 11 Jan 2024 | 749.20 | 734.75 | 754.05 | 728.55 | 315690 | 1.83% |
| 10 Jan 2024 | 735.75 | 730.00 | 769.00 | 726.20 | 938119 | 1.53% |
| 09 Jan 2024 | 724.65 | 717.90 | 739.25 | 706.50 | 461956 | 2.69% |
| 08 Jan 2024 | 705.70 | 690.00 | 715.00 | 677.15 | 755792 | 3.01% |
| 05 Jan 2024 | 685.05 | 683.25 | 690.00 | 678.15 | 104880 | 0.76% |
| 04 Jan 2024 | 679.85 | 679.75 | 693.50 | 678.05 | 149681 | 0.30% |
| 03 Jan 2024 | 677.85 | 677.80 | 682.05 | 671.30 | 88637 | 0.01% |
| 02 Jan 2024 | 677.80 | 692.60 | 692.60 | 674.00 | 260946 | -1.45% |
| 01 Jan 2024 | 687.75 | 699.00 | 700.90 | 684.15 | 188557 | -1.25% |
| 29 Dec 2023 | 696.45 | 675.85 | 718.20 | 670.00 | 1730148 | 2.57% |
| 28 Dec 2023 | 679.00 | 662.00 | 684.50 | 647.40 | 369700 | 3.00% |
| 27 Dec 2023 | 659.20 | 654.95 | 669.55 | 644.65 | 143891 | 1.44% |
| 26 Dec 2023 | 649.85 | 653.25 | 668.95 | 645.10 | 165644 | -0.52% |
| 22 Dec 2023 | 653.25 | 652.00 | 674.00 | 646.35 | 158220 | 0.56% |
| 21 Dec 2023 | 649.60 | 636.00 | 664.35 | 628.55 | 379721 | -0.52% |
| 20 Dec 2023 | 653.00 | 671.00 | 676.75 | 641.10 | 226179 | -2.33% |
| 19 Dec 2023 | 668.55 | 669.40 | 677.85 | 660.60 | 165772 | -0.13% |
| 18 Dec 2023 | 669.40 | 670.00 | 675.00 | 660.70 | 245769 | -1.16% |
| 15 Dec 2023 | 677.25 | 642.10 | 686.70 | 636.50 | 764487 | 5.41% |
| 14 Dec 2023 | 642.50 | 645.00 | 660.90 | 638.90 | 476235 | -0.02% |
| 13 Dec 2023 | 642.60 | 624.80 | 646.40 | 622.40 | 2031110 | 4.56% |
| 12 Dec 2023 | 614.60 | 589.90 | 620.80 | 587.15 | 2198805 | 4.25% |
| 11 Dec 2023 | 589.55 | 583.00 | 590.85 | 577.00 | 888267 | 1.12% |
| 08 Dec 2023 | 583.00 | 594.00 | 594.00 | 578.10 | 139305 | -1.27% |
| 07 Dec 2023 | 590.50 | 593.90 | 594.75 | 578.60 | 169777 | 0.15% |
| 06 Dec 2023 | 589.60 | 572.30 | 594.90 | 570.10 | 401381 | 3.55% |
| 05 Dec 2023 | 569.40 | 579.85 | 580.00 | 561.05 | 331126 | -1.58% |
| 04 Dec 2023 | 578.55 | 588.10 | 598.80 | 574.10 | 242472 | -1.03% |
| 01 Dec 2023 | 584.60 | 588.00 | 594.00 | 575.10 | 323445 | -0.87% |
| 30 Nov 2023 | 589.75 | 588.50 | 591.20 | 581.35 | 160098 | 0.71% |
| 29 Nov 2023 | 585.60 | 592.90 | 592.90 | 581.10 | 65558 | -0.47% |
| 28 Nov 2023 | 588.35 | 591.90 | 598.50 | 587.00 | 135833 | 0.08% |
| 24 Nov 2023 | 587.90 | 585.15 | 590.00 | 581.05 | 39276 | 0.50% |
| 23 Nov 2023 | 585.00 | 583.90 | 589.95 | 578.00 | 57074 | 0.48% |
| 22 Nov 2023 | 582.20 | 601.65 | 606.05 | 578.05 | 130699 | -2.48% |
| 21 Nov 2023 | 597.00 | 606.65 | 612.00 | 590.35 | 122470 | -0.81% |
| 20 Nov 2023 | 601.90 | 586.75 | 604.40 | 585.65 | 86947 | 2.58% |
| 17 Nov 2023 | 586.75 | 603.80 | 604.80 | 582.15 | 117041 | -2.59% |
| 16 Nov 2023 | 602.35 | 598.90 | 607.90 | 595.80 | 280968 | 0.92% |
| 15 Nov 2023 | 596.85 | 602.30 | 603.65 | 592.00 | 69231 | 0.19% |
| 13 Nov 2023 | 595.70 | 584.30 | 599.40 | 580.35 | 125033 | 1.46% |
| 12 Nov 2023 | 587.10 | 588.00 | 593.95 | 582.00 | 22581 | 0.48% |
| 10 Nov 2023 | 584.30 | 588.00 | 594.00 | 582.00 | 85755 | -0.71% |
| 09 Nov 2023 | 588.45 | 582.55 | 594.40 | 578.10 | 80877 | 1.45% |
| 08 Nov 2023 | 580.05 | 577.90 | 587.50 | 576.45 | 124769 | 0.53% |
| 07 Nov 2023 | 577.00 | 584.00 | 588.00 | 571.70 | 109835 | -0.87% |
| 06 Nov 2023 | 582.05 | 585.75 | 586.50 | 576.50 | 147663 | 0.16% |
| 03 Nov 2023 | 581.10 | 572.05 | 584.00 | 568.60 | 236308 | 1.85% |
| 02 Nov 2023 | 570.55 | 566.30 | 584.80 | 560.65 | 414131 | 2.17% |
| 01 Nov 2023 | 558.45 | 545.00 | 569.80 | 545.00 | 258192 | 1.97% |
| 31 Oct 2023 | 547.65 | 550.95 | 558.95 | 536.85 | 97568 | -0.40% |
| 30 Oct 2023 | 549.85 | 561.70 | 563.80 | 546.00 | 150541 | -2.25% |
| 27 Oct 2023 | 562.50 | 561.05 | 570.00 | 555.20 | 198076 | 0.94% |
| 26 Oct 2023 | 557.25 | 574.00 | 575.00 | 542.55 | 488379 | -0.44% |
| 25 Oct 2023 | 559.70 | 572.80 | 584.00 | 535.10 | 157133 | -0.62% |
| 23 Oct 2023 | 563.20 | 584.35 | 587.90 | 555.35 | 79840 | -3.26% |
| 20 Oct 2023 | 582.15 | 581.30 | 588.65 | 573.85 | 59302 | 0.15% |
| 19 Oct 2023 | 581.30 | 586.85 | 587.40 | 579.00 | 58901 | -1.15% |
| 18 Oct 2023 | 588.05 | 599.00 | 600.00 | 585.30 | 88752 | -1.81% |
| 17 Oct 2023 | 598.90 | 595.00 | 607.00 | 590.40 | 93526 | 1.11% |
| 16 Oct 2023 | 592.30 | 597.55 | 598.95 | 587.30 | 64180 | -0.55% |
| 13 Oct 2023 | 595.55 | 603.50 | 604.95 | 593.10 | 105669 | -2.02% |
| 12 Oct 2023 | 607.80 | 605.00 | 612.00 | 601.00 | 115230 | 0.35% |
| 11 Oct 2023 | 605.70 | 604.00 | 620.00 | 601.50 | 185098 | 1.02% |
| 10 Oct 2023 | 599.60 | 596.90 | 605.00 | 589.65 | 80930 | 1.68% |
| 09 Oct 2023 | 589.70 | 599.00 | 604.35 | 585.00 | 320928 | -3.18% |
| 06 Oct 2023 | 609.05 | 592.10 | 621.00 | 589.00 | 669974 | 2.65% |
| 05 Oct 2023 | 593.30 | 584.80 | 600.00 | 580.20 | 258350 | 2.71% |
| 04 Oct 2023 | 577.65 | 569.90 | 583.60 | 567.15 | 203233 | 1.90% |
| 03 Oct 2023 | 566.90 | 557.05 | 597.00 | 557.05 | 1142864 | 1.70% |
| 29 Sep 2023 | 557.45 | 551.50 | 562.40 | 544.95 | 269861 | 1.30% |
| 28 Sep 2023 | 550.30 | 549.90 | 556.25 | 544.20 | 125609 | 0.32% |
| 27 Sep 2023 | 548.55 | 558.90 | 564.55 | 546.30 | 209578 | -1.53% |
| 26 Sep 2023 | 557.05 | 546.45 | 560.50 | 541.20 | 224054 | 1.94% |
| 25 Sep 2023 | 546.45 | 550.00 | 552.70 | 544.00 | 105113 | -0.51% |
| 22 Sep 2023 | 549.25 | 540.40 | 551.70 | 540.40 | 108748 | 1.64% |
| 21 Sep 2023 | 540.40 | 549.50 | 551.70 | 537.05 | 65702 | -1.74% |
| 20 Sep 2023 | 549.95 | 561.00 | 568.15 | 546.65 | 218709 | -2.03% |
| 18 Sep 2023 | 561.35 | 561.95 | 572.00 | 552.00 | 129380 | 0.25% |
| 15 Sep 2023 | 559.95 | 566.85 | 573.65 | 557.05 | 106076 | -0.74% |
| 14 Sep 2023 | 564.15 | 562.50 | 567.10 | 557.85 | 40993 | 0.74% |
| 13 Sep 2023 | 560.00 | 567.35 | 574.90 | 557.00 | 74404 | -1.31% |
| 12 Sep 2023 | 567.45 | 578.60 | 581.15 | 563.00 | 265790 | -1.28% |
| 11 Sep 2023 | 574.80 | 567.00 | 580.80 | 566.95 | 225504 | 1.68% |
| 08 Sep 2023 | 565.30 | 548.00 | 568.00 | 546.70 | 295073 | 3.52% |
| 07 Sep 2023 | 546.10 | 541.90 | 547.35 | 534.00 | 175056 | 1.26% |
| 06 Sep 2023 | 539.30 | 531.90 | 544.65 | 528.25 | 333612 | 1.86% |
| 05 Sep 2023 | 529.45 | 536.00 | 541.20 | 526.40 | 220488 | -1.15% |
| 04 Sep 2023 | 535.60 | 552.00 | 559.95 | 530.15 | 149648 | -0.95% |
| 01 Sep 2023 | 540.75 | 550.00 | 551.75 | 537.15 | 133675 | -1.90% |
| 31 Aug 2023 | 551.20 | 553.50 | 555.00 | 536.00 | 247866 | 1.74% |
| 30 Aug 2023 | 541.75 | 526.70 | 544.00 | 524.00 | 269596 | 3.46% |
| 29 Aug 2023 | 523.65 | 526.40 | 528.30 | 521.60 | 51855 | -0.06% |
| 28 Aug 2023 | 523.95 | 524.40 | 527.75 | 506.90 | 123804 | 0.27% |
| 25 Aug 2023 | 522.55 | 523.50 | 528.95 | 512.80 | 106687 | -0.14% |
| 24 Aug 2023 | 523.30 | 523.50 | 533.95 | 517.40 | 193410 | 0.45% |
| 23 Aug 2023 | 520.95 | 534.80 | 534.80 | 516.10 | 237962 | -1.46% |
| 22 Aug 2023 | 528.65 | 503.30 | 535.00 | 498.90 | 625976 | 5.04% |
| 21 Aug 2023 | 503.30 | 492.00 | 507.45 | 491.05 | 260970 | 2.62% |
| 18 Aug 2023 | 490.45 | 483.35 | 494.00 | 483.00 | 104303 | 1.71% |
| 17 Aug 2023 | 482.20 | 479.85 | 490.60 | 479.10 | 523364 | 0.48% |
| 16 Aug 2023 | 479.90 | 485.50 | 490.75 | 477.00 | 120497 | -0.93% |
| 14 Aug 2023 | 484.40 | 492.00 | 499.80 | 478.90 | 192667 | -1.58% |
| 11 Aug 2023 | 492.20 | 486.30 | 503.00 | 485.05 | 274650 | 1.63% |
| 10 Aug 2023 | 484.30 | 511.00 | 511.00 | 482.25 | 414363 | -4.66% |
| 09 Aug 2023 | 507.95 | 480.70 | 511.00 | 479.95 | 448130 | 6.09% |
| 08 Aug 2023 | 478.80 | 475.00 | 486.00 | 475.00 | 103553 | 0.96% |
| 07 Aug 2023 | 474.25 | 489.50 | 492.70 | 472.05 | 151355 | -2.60% |
| 04 Aug 2023 | 486.90 | 471.95 | 489.85 | 471.95 | 117236 | 3.61% |
| 03 Aug 2023 | 469.95 | 482.50 | 486.00 | 467.80 | 149704 | -2.44% |
| 02 Aug 2023 | 481.70 | 483.55 | 492.15 | 480.00 | 195277 | -0.21% |
| 01 Aug 2023 | 482.70 | 489.75 | 492.25 | 481.00 | 93549 | -1.29% |
| 31 Jul 2023 | 489.00 | 495.00 | 495.00 | 479.00 | 502683 | 2.93% |
| 28 Jul 2023 | 475.10 | 490.00 | 490.00 | 471.50 | 169943 | -2.79% |
| 27 Jul 2023 | 488.75 | 468.45 | 497.00 | 468.40 | 453470 | 4.88% |
| 26 Jul 2023 | 466.00 | 470.25 | 474.70 | 461.35 | 114041 | -0.91% |
| 25 Jul 2023 | 470.30 | 465.70 | 472.00 | 463.25 | 78185 | 1.14% |
| 24 Jul 2023 | 465.00 | 462.95 | 467.60 | 451.10 | 113182 | 1.35% |
| 21 Jul 2023 | 458.80 | 456.90 | 470.30 | 454.55 | 168530 | 0.21% |
| 20 Jul 2023 | 457.85 | 460.25 | 462.80 | 446.30 | 97313 | -0.75% |
| 19 Jul 2023 | 461.30 | 468.90 | 470.00 | 457.35 | 85001 | -1.16% |
| 18 Jul 2023 | 466.70 | 461.55 | 468.95 | 454.00 | 400533 | 1.53% |
| 17 Jul 2023 | 459.65 | 452.25 | 462.00 | 450.85 | 135820 | 1.63% |
| 14 Jul 2023 | 452.30 | 453.10 | 457.45 | 446.85 | 142228 | -0.93% |
| 13 Jul 2023 | 456.55 | 460.00 | 461.90 | 453.60 | 452960 | -0.44% |
| 12 Jul 2023 | 458.55 | 453.80 | 460.00 | 448.00 | 1055581 | 2.05% |
| 11 Jul 2023 | 449.35 | 450.60 | 463.00 | 448.00 | 469037 | -0.27% |
| 10 Jul 2023 | 450.55 | 452.00 | 461.90 | 442.20 | 204559 | 0.16% |
| 07 Jul 2023 | 449.85 | 440.10 | 452.50 | 437.00 | 192668 | 1.62% |
| 06 Jul 2023 | 442.70 | 443.95 | 448.00 | 440.30 | 125200 | -0.14% |
| 05 Jul 2023 | 443.30 | 438.40 | 444.00 | 435.50 | 106733 | 2.08% |
| 04 Jul 2023 | 434.25 | 444.00 | 445.80 | 431.25 | 210982 | -1.60% |
| 03 Jul 2023 | 441.30 | 433.00 | 442.00 | 430.50 | 274185 | 2.84% |
| 30 Jun 2023 | 429.10 | 429.50 | 437.60 | 427.15 | 304617 | 0.46% |
| 28 Jun 2023 | 427.15 | 421.90 | 435.00 | 421.50 | 453570 | 1.70% |
| 27 Jun 2023 | 420.00 | 416.05 | 425.80 | 415.60 | 150875 | 1.22% |
| 26 Jun 2023 | 414.95 | 411.95 | 421.90 | 407.40 | 187903 | 1.87% |
| 23 Jun 2023 | 407.35 | 411.95 | 412.65 | 401.55 | 209254 | -0.69% |
| 22 Jun 2023 | 410.20 | 416.95 | 421.85 | 408.35 | 81655 | -2.11% |
| 21 Jun 2023 | 419.05 | 421.80 | 424.90 | 412.55 | 98301 | -0.27% |
| 20 Jun 2023 | 420.20 | 420.00 | 426.10 | 417.35 | 109503 | 0.37% |
| 19 Jun 2023 | 418.65 | 429.55 | 432.95 | 416.35 | 294653 | -2.16% |
| 16 Jun 2023 | 427.90 | 421.30 | 429.85 | 419.05 | 52974 | 1.57% |
| 15 Jun 2023 | 421.30 | 430.00 | 432.20 | 420.10 | 155502 | -2.14% |
| 14 Jun 2023 | 430.50 | 431.20 | 434.60 | 428.00 | 50295 | -0.10% |
| 13 Jun 2023 | 430.95 | 427.50 | 433.00 | 424.80 | 41992 | 0.80% |
| 12 Jun 2023 | 427.55 | 431.00 | 436.85 | 423.10 | 121743 | -1.29% |
| 09 Jun 2023 | 433.15 | 437.40 | 439.95 | 430.40 | 76605 | -0.97% |
| 08 Jun 2023 | 437.40 | 440.05 | 442.65 | 433.05 | 76134 | -0.98% |
| 07 Jun 2023 | 441.75 | 434.80 | 443.95 | 433.30 | 118339 | 1.86% |
| 06 Jun 2023 | 433.70 | 440.00 | 446.65 | 432.10 | 166576 | -0.77% |
| 05 Jun 2023 | 437.05 | 437.00 | 444.35 | 433.20 | 102663 | 0.24% |
| 02 Jun 2023 | 436.00 | 434.05 | 441.20 | 431.65 | 122323 | 0.59% |
| 01 Jun 2023 | 433.45 | 434.90 | 440.90 | 430.65 | 191158 | 0.06% |
| 31 May 2023 | 433.20 | 424.10 | 439.60 | 424.05 | 320288 | 2.07% |
| 30 May 2023 | 424.40 | 425.00 | 428.00 | 421.00 | 82582 | 0.12% |
| 29 May 2023 | 423.90 | 433.65 | 433.65 | 421.85 | 122883 | -1.57% |
| 26 May 2023 | 430.65 | 432.55 | 438.70 | 430.00 | 141869 | -0.44% |
| 25 May 2023 | 432.55 | 421.00 | 450.00 | 420.00 | 1585965 | 3.01% |
| 24 May 2023 | 419.90 | 425.00 | 435.95 | 417.00 | 165752 | -0.94% |
| 23 May 2023 | 423.90 | 433.70 | 436.70 | 422.10 | 112310 | -2.17% |
| 22 May 2023 | 433.30 | 429.60 | 437.40 | 427.05 | 80231 | 0.81% |
| 19 May 2023 | 429.80 | 430.30 | 436.00 | 422.05 | 158307 | -0.22% |
| 18 May 2023 | 430.75 | 428.25 | 438.00 | 425.55 | 282702 | 0.78% |
| 17 May 2023 | 427.40 | 414.90 | 430.65 | 414.00 | 263056 | 3.01% |
| 16 May 2023 | 414.90 | 425.55 | 431.20 | 412.65 | 527983 | -2.05% |
| 15 May 2023 | 423.60 | 418.30 | 432.40 | 418.30 | 553551 | 1.47% |
| 12 May 2023 | 417.45 | 402.80 | 426.15 | 401.05 | 1387167 | 3.44% |
| 11 May 2023 | 403.55 | 402.00 | 408.00 | 398.90 | 342058 | 0.61% |
| 10 May 2023 | 401.10 | 399.85 | 404.95 | 388.05 | 583110 | 2.04% |
| 09 May 2023 | 393.10 | 389.95 | 405.70 | 381.00 | 1063453 | 1.24% |
| 08 May 2023 | 388.30 | 379.95 | 401.00 | 378.10 | 709682 | 2.74% |
| 05 May 2023 | 377.95 | 380.90 | 384.15 | 376.05 | 90705 | -0.74% |
| 04 May 2023 | 380.75 | 385.95 | 389.80 | 379.50 | 157581 | -1.17% |
| 03 May 2023 | 385.25 | 384.40 | 391.00 | 380.10 | 213447 | 0.29% |
| 02 May 2023 | 384.15 | 386.00 | 395.00 | 382.50 | 269532 | 0.01% |
| 28 Apr 2023 | 384.10 | 373.90 | 385.00 | 373.85 | 399754 | 3.10% |
| 27 Apr 2023 | 372.55 | 373.25 | 379.95 | 371.15 | 138462 | -0.11% |
| 26 Apr 2023 | 372.95 | 372.00 | 382.00 | 371.75 | 164711 | 0.31% |
| 25 Apr 2023 | 371.80 | 372.90 | 378.65 | 370.05 | 82776 | 0.01% |
| 24 Apr 2023 | 371.75 | 373.80 | 379.00 | 370.50 | 337444 | -0.12% |
| 21 Apr 2023 | 372.20 | 369.10 | 380.80 | 369.10 | 567035 | 0.95% |
| 20 Apr 2023 | 368.70 | 369.00 | 383.00 | 366.50 | 366132 | 0.29% |
| 19 Apr 2023 | 367.65 | 368.00 | 372.50 | 364.00 | 100543 | 0.73% |
| 18 Apr 2023 | 365.00 | 362.80 | 372.90 | 362.75 | 297322 | 0.30% |
| 17 Apr 2023 | 363.90 | 360.90 | 368.30 | 358.35 | 1434641 | 0.76% |
| 13 Apr 2023 | 361.15 | 359.75 | 364.50 | 356.20 | 63855 | 0.39% |
| 12 Apr 2023 | 359.75 | 358.80 | 361.90 | 356.10 | 74027 | 0.29% |
| 11 Apr 2023 | 358.70 | 364.00 | 366.90 | 356.10 | 173418 | -1.31% |
| 10 Apr 2023 | 363.45 | 362.90 | 365.45 | 360.25 | 39747 | 0.30% |
| 06 Apr 2023 | 362.35 | 362.80 | 367.35 | 360.15 | 44996 | -0.38% |
| 05 Apr 2023 | 363.75 | 362.50 | 364.45 | 361.05 | 46588 | 0.30% |
| 03 Apr 2023 | 362.65 | 363.15 | 365.95 | 360.45 | 49160 | -0.14% |
| 31 Mar 2023 | 363.15 | 360.10 | 365.50 | 358.00 | 61973 | 1.00% |
| 29 Mar 2023 | 359.55 | 358.05 | 362.70 | 357.15 | 190389 | -0.14% |
| 28 Mar 2023 | 360.05 | 364.45 | 364.45 | 357.00 | 115555 | -0.22% |
| 27 Mar 2023 | 360.85 | 365.00 | 369.50 | 358.00 | 136091 | -0.08% |
| 24 Mar 2023 | 361.15 | 362.40 | 375.00 | 358.30 | 69133 | 0.17% |
| 23 Mar 2023 | 360.55 | 365.90 | 372.00 | 359.05 | 108046 | -0.46% |
| 22 Mar 2023 | 362.20 | 363.10 | 366.45 | 357.05 | 45851 | -0.08% |
| 21 Mar 2023 | 362.50 | 365.35 | 372.25 | 361.55 | 93591 | -0.73% |
| 20 Mar 2023 | 365.15 | 364.90 | 370.20 | 362.00 | 74303 | -0.31% |
| 17 Mar 2023 | 366.30 | 364.95 | 376.20 | 364.90 | 276057 | 0.76% |
| 16 Mar 2023 | 363.55 | 363.20 | 367.60 | 360.65 | 82861 | -0.82% |
| 15 Mar 2023 | 366.55 | 369.75 | 372.65 | 363.10 | 52240 | -0.68% |
| 14 Mar 2023 | 369.05 | 373.75 | 377.30 | 365.00 | 468374 | -0.98% |
| 13 Mar 2023 | 372.70 | 377.90 | 382.00 | 370.40 | 89715 | -0.92% |
| 10 Mar 2023 | 376.15 | 371.00 | 379.90 | 365.55 | 245677 | 0.97% |
| 09 Mar 2023 | 372.55 | 366.00 | 376.90 | 364.05 | 84429 | 1.64% |
| 08 Mar 2023 | 366.55 | 362.50 | 368.50 | 361.20 | 59947 | 0.63% |
| 06 Mar 2023 | 364.25 | 365.00 | 366.40 | 361.05 | 28218 | 0.96% |
| 03 Mar 2023 | 360.80 | 364.70 | 366.95 | 359.20 | 41672 | -1.07% |
| 02 Mar 2023 | 364.70 | 361.80 | 369.40 | 361.80 | 19339 | 0.05% |
| 01 Mar 2023 | 364.50 | 367.05 | 370.00 | 363.15 | 45357 | -0.60% |
| 28 Feb 2023 | 366.70 | 364.15 | 378.95 | 364.15 | 164348 | 0.70% |
| 27 Feb 2023 | 364.15 | 362.00 | 371.00 | 349.00 | 216459 | 0.26% |
| 24 Feb 2023 | 363.20 | 364.90 | 367.70 | 361.00 | 87612 | -0.37% |
| 23 Feb 2023 | 364.55 | 364.40 | 369.25 | 362.70 | 159163 | 0.44% |
| 22 Feb 2023 | 362.95 | 371.00 | 373.55 | 360.60 | 152901 | -2.46% |
| 21 Feb 2023 | 372.10 | 364.00 | 387.55 | 362.30 | 631352 | 2.37% |
| 20 Feb 2023 | 363.50 | 365.00 | 372.00 | 360.60 | 66433 | 0.21% |
| 17 Feb 2023 | 362.75 | 361.40 | 366.85 | 360.50 | 335810 | -0.12% |
| 16 Feb 2023 | 363.20 | 366.00 | 371.30 | 361.55 | 39597 | -0.45% |
| 15 Feb 2023 | 364.85 | 366.00 | 369.45 | 356.20 | 57880 | 0.11% |
| 14 Feb 2023 | 364.45 | 367.20 | 368.50 | 360.50 | 50784 | -0.75% |
| 13 Feb 2023 | 367.20 | 360.00 | 375.45 | 360.00 | 442756 | 1.94% |
| 10 Feb 2023 | 360.20 | 359.65 | 374.90 | 359.50 | 265264 | -0.35% |
| 09 Feb 2023 | 361.45 | 360.95 | 365.35 | 359.10 | 31566 | -0.30% |
| 08 Feb 2023 | 362.55 | 364.00 | 365.55 | 358.05 | 55407 | 0.14% |
| 07 Feb 2023 | 362.05 | 363.50 | 372.10 | 357.30 | 100829 | -0.19% |
| 06 Feb 2023 | 362.75 | 361.85 | 367.45 | 360.10 | 63554 | 0.28% |
| 03 Feb 2023 | 361.75 | 362.15 | 366.70 | 357.65 | 93509 | -0.39% |
| 02 Feb 2023 | 363.15 | 350.35 | 368.50 | 347.55 | 195319 | 2.51% |
| 01 Feb 2023 | 354.25 | 357.65 | 367.00 | 348.80 | 252911 | -0.25% |
| 31 Jan 2023 | 355.15 | 354.40 | 360.00 | 351.00 | 76254 | -0.03% |
| 30 Jan 2023 | 355.25 | 349.00 | 360.00 | 345.45 | 101091 | 1.30% |
| 27 Jan 2023 | 350.70 | 359.00 | 363.00 | 348.50 | 258488 | -1.89% |
| 25 Jan 2023 | 357.45 | 360.05 | 366.90 | 355.10 | 1495642 | 0.10% |
| 24 Jan 2023 | 357.10 | 342.00 | 365.00 | 342.00 | 1820129 | 4.42% |
| 23 Jan 2023 | 342.00 | 340.35 | 348.35 | 340.00 | 446566 | 0.54% |
| 20 Jan 2023 | 340.15 | 336.85 | 342.05 | 335.50 | 38824 | 1.08% |
| 19 Jan 2023 | 336.50 | 332.55 | 339.50 | 332.55 | 39717 | 0.18% |
| 18 Jan 2023 | 335.90 | 337.80 | 338.45 | 333.00 | 55245 | -0.83% |
| 17 Jan 2023 | 338.70 | 335.10 | 342.00 | 331.50 | 109340 | 0.70% |
| 16 Jan 2023 | 336.35 | 337.95 | 342.45 | 333.80 | 58011 | -0.22% |
| 13 Jan 2023 | 337.10 | 338.40 | 342.20 | 336.00 | 32482 | -0.58% |
| 12 Jan 2023 | 339.05 | 338.90 | 340.00 | 335.00 | 60389 | 0.50% |
| 11 Jan 2023 | 337.35 | 339.25 | 343.40 | 333.80 | 36778 | -0.72% |
| 10 Jan 2023 | 339.80 | 337.70 | 341.55 | 334.00 | 37965 | 0.62% |
| 09 Jan 2023 | 337.70 | 335.85 | 348.15 | 335.60 | 179277 | 1.09% |
| 06 Jan 2023 | 334.05 | 334.00 | 338.40 | 328.95 | 77443 | 0.89% |
| 05 Jan 2023 | 331.10 | 348.70 | 348.70 | 327.00 | 132990 | -4.04% |
| 04 Jan 2023 | 345.05 | 352.40 | 354.20 | 342.95 | 24846 | -1.71% |
| 03 Jan 2023 | 351.05 | 359.60 | 360.00 | 348.15 | 52910 | -1.40% |
| 02 Jan 2023 | 356.05 | 349.50 | 359.00 | 345.00 | 79393 | 2.45% |
| 30 Dec 2022 | 347.55 | 345.15 | 350.00 | 344.30 | 37597 | 0.70% |
| 29 Dec 2022 | 345.15 | 346.00 | 350.00 | 337.65 | 124629 | -0.65% |
| 28 Dec 2022 | 347.40 | 343.55 | 352.00 | 333.95 | 426335 | 5.07% |
| 27 Dec 2022 | 330.65 | 332.00 | 338.00 | 321.35 | 173481 | 1.26% |
| 26 Dec 2022 | 326.55 | 322.00 | 333.70 | 316.55 | 72072 | 2.51% |
| 23 Dec 2022 | 318.55 | 323.00 | 323.95 | 313.30 | 170045 | -2.70% |
| 22 Dec 2022 | 327.40 | 333.00 | 335.00 | 318.00 | 91228 | -1.49% |
| 21 Dec 2022 | 332.35 | 349.70 | 352.75 | 329.10 | 235139 | -4.52% |
| 20 Dec 2022 | 348.10 | 352.10 | 354.45 | 345.55 | 42198 | -2.04% |
| 19 Dec 2022 | 355.35 | 356.95 | 360.00 | 343.35 | 63427 | 0.23% |
| 16 Dec 2022 | 354.55 | 359.00 | 360.50 | 352.05 | 28130 | -1.34% |
| 15 Dec 2022 | 359.35 | 356.45 | 361.95 | 356.00 | 44546 | 0.71% |
| 14 Dec 2022 | 356.80 | 356.95 | 360.55 | 356.00 | 34918 | 0.21% |
| 13 Dec 2022 | 356.05 | 363.45 | 364.15 | 354.00 | 83941 | -1.59% |
| 12 Dec 2022 | 361.80 | 359.60 | 365.75 | 356.10 | 47645 | 0.42% |
| 09 Dec 2022 | 360.30 | 365.75 | 366.55 | 357.35 | 48043 | -1.52% |
| 08 Dec 2022 | 365.85 | 365.55 | 368.50 | 363.30 | 38871 | -0.26% |
| 07 Dec 2022 | 366.80 | 359.75 | 369.50 | 358.15 | 94054 | 1.96% |
| 06 Dec 2022 | 359.75 | 365.00 | 367.85 | 358.05 | 79158 | -2.14% |
| 05 Dec 2022 | 367.60 | 369.60 | 373.00 | 364.00 | 92368 | -0.12% |
| 02 Dec 2022 | 368.05 | 368.00 | 374.40 | 365.40 | 50415 | -0.07% |
| 01 Dec 2022 | 368.30 | 372.50 | 376.30 | 365.40 | 127110 | -1.10% |
| 30 Nov 2022 | 372.40 | 361.50 | 374.00 | 355.65 | 294190 | 3.85% |
| 29 Nov 2022 | 358.60 | 359.85 | 363.35 | 348.85 | 135128 | -0.35% |
| 28 Nov 2022 | 359.85 | 359.00 | 363.60 | 356.35 | 183785 | -0.62% |
| 25 Nov 2022 | 362.10 | 345.55 | 368.00 | 342.00 | 392223 | 4.79% |
| 24 Nov 2022 | 345.55 | 332.15 | 353.55 | 329.30 | 430335 | 4.57% |
| 23 Nov 2022 | 330.45 | 333.10 | 344.95 | 327.30 | 61643 | -0.29% |
| 22 Nov 2022 | 331.40 | 324.60 | 333.00 | 324.60 | 154395 | 2.09% |
| 21 Nov 2022 | 324.60 | 319.05 | 329.00 | 319.05 | 283851 | 1.80% |
| 18 Nov 2022 | 318.85 | 356.50 | 357.60 | 303.95 | 914164 | -10.11% |
| 17 Nov 2022 | 354.70 | 365.60 | 368.50 | 349.60 | 192708 | -2.49% |
| 16 Nov 2022 | 363.75 | 360.30 | 366.00 | 360.30 | 51447 | 0.26% |
| 15 Nov 2022 | 362.80 | 365.50 | 365.95 | 355.00 | 65237 | -0.37% |
| 14 Nov 2022 | 364.15 | 358.00 | 368.85 | 354.75 | 83952 | 1.11% |
| 11 Nov 2022 | 360.15 | 365.00 | 369.20 | 357.35 | 105192 | -0.37% |
| 10 Nov 2022 | 361.50 | 364.80 | 365.00 | 357.00 | 87880 | -0.90% |
| 09 Nov 2022 | 364.80 | 367.25 | 369.90 | 360.25 | 103135 | -0.46% |
| 07 Nov 2022 | 366.50 | 403.00 | 404.95 | 363.20 | 344384 | -0.57% |
| 04 Nov 2022 | 368.60 | 369.25 | 377.00 | 366.00 | 208995 | 0.29% |
| 03 Nov 2022 | 367.55 | 363.85 | 370.80 | 363.00 | 70880 | -0.03% |
| 02 Nov 2022 | 367.65 | 359.80 | 377.00 | 359.80 | 236399 | 2.21% |
| 01 Nov 2022 | 359.70 | 365.00 | 366.90 | 355.00 | 73164 | -1.52% |
| 31 Oct 2022 | 365.25 | 361.00 | 370.00 | 352.55 | 179753 | 0.70% |
| 28 Oct 2022 | 362.70 | 365.00 | 365.00 | 358.40 | 63529 | -0.67% |
| 27 Oct 2022 | 365.15 | 367.40 | 367.40 | 349.80 | 368136 | 0.11% |
| 25 Oct 2022 | 364.75 | 365.95 | 372.60 | 361.60 | 251589 | 0.08% |
| 24 Oct 2022 | 364.45 | 386.00 | 389.00 | 360.00 | 171652 | -5.73% |
| 21 Oct 2022 | 386.60 | 401.00 | 401.00 | 384.00 | 80324 | -3.18% |
| 20 Oct 2022 | 399.30 | 399.65 | 404.00 | 396.15 | 98732 | -1.30% |
| 19 Oct 2022 | 404.55 | 399.65 | 410.00 | 395.00 | 474257 | 1.74% |
| 18 Oct 2022 | 397.65 | 389.00 | 399.50 | 388.05 | 115848 | 3.37% |
| 17 Oct 2022 | 384.70 | 383.50 | 398.00 | 374.10 | 349310 | -0.56% |
| 14 Oct 2022 | 386.85 | 393.55 | 395.25 | 384.15 | 102621 | -0.81% |
| 13 Oct 2022 | 390.00 | 392.05 | 401.50 | 386.50 | 294803 | -0.70% |
| 12 Oct 2022 | 392.75 | 385.00 | 397.00 | 382.10 | 313098 | 1.62% |
| 11 Oct 2022 | 386.50 | 384.20 | 396.40 | 375.75 | 558928 | 0.60% |
| 10 Oct 2022 | 384.20 | 379.40 | 389.05 | 376.30 | 219625 | 0.34% |
| 07 Oct 2022 | 382.90 | 374.50 | 387.00 | 370.50 | 380701 | 2.03% |
| 06 Oct 2022 | 375.30 | 373.20 | 379.50 | 366.95 | 251327 | 0.67% |
| 04 Oct 2022 | 372.80 | 373.40 | 379.85 | 363.00 | 456752 | 1.58% |
| 03 Oct 2022 | 367.00 | 353.25 | 377.00 | 350.10 | 1175287 | 3.86% |
| 30 Sep 2022 | 353.35 | 340.00 | 357.00 | 334.45 | 317105 | 3.90% |
| 29 Sep 2022 | 340.10 | 339.50 | 343.30 | 336.30 | 124219 | 0.83% |
| 28 Sep 2022 | 337.30 | 333.15 | 342.35 | 328.05 | 236220 | 0.33% |
| 27 Sep 2022 | 336.20 | 328.25 | 342.00 | 323.35 | 164805 | 2.28% |
| 26 Sep 2022 | 328.70 | 339.00 | 339.00 | 320.20 | 235280 | -3.38% |
| 23 Sep 2022 | 340.20 | 354.00 | 354.75 | 334.00 | 156968 | -3.48% |
| 22 Sep 2022 | 352.45 | 357.85 | 359.60 | 345.65 | 271530 | 0.24% |
| 21 Sep 2022 | 351.60 | 343.10 | 363.00 | 342.35 | 784114 | 2.33% |
| 20 Sep 2022 | 343.60 | 340.40 | 356.15 | 339.75 | 249852 | 1.54% |
| 19 Sep 2022 | 338.40 | 336.50 | 343.80 | 329.00 | 178373 | 1.06% |
| 16 Sep 2022 | 334.85 | 350.50 | 351.90 | 332.50 | 288952 | -4.03% |
| 15 Sep 2022 | 348.90 | 341.00 | 357.00 | 335.50 | 863972 | 3.65% |
| 14 Sep 2022 | 336.60 | 328.10 | 339.00 | 326.60 | 159091 | 1.80% |
| 13 Sep 2022 | 330.65 | 332.00 | 334.90 | 330.10 | 73150 | -0.65% |
| 12 Sep 2022 | 332.80 | 336.50 | 336.50 | 331.25 | 134419 | -0.73% |
| 09 Sep 2022 | 335.25 | 339.70 | 340.00 | 333.55 | 168445 | -0.47% |
| 08 Sep 2022 | 336.85 | 334.70 | 338.40 | 332.40 | 179539 | 1.43% |
| 07 Sep 2022 | 332.10 | 330.50 | 337.90 | 323.40 | 451925 | 0.18% |
| 06 Sep 2022 | 331.50 | 331.50 | 338.85 | 329.10 | 133472 | 0.27% |
| 05 Sep 2022 | 330.60 | 342.00 | 344.00 | 326.75 | 628720 | -0.45% |
| 02 Sep 2022 | 332.10 | 325.90 | 343.65 | 324.30 | 633095 | 2.28% |
| 01 Sep 2022 | 324.70 | 322.30 | 327.45 | 322.00 | 65240 | 0.74% |
| 30 Aug 2022 | 322.30 | 322.25 | 329.00 | 320.55 | 99247 | 0.69% |
| 29 Aug 2022 | 320.10 | 321.25 | 326.75 | 319.00 | 98423 | -1.98% |
| 26 Aug 2022 | 326.55 | 334.50 | 335.00 | 324.25 | 137320 | -1.21% |
| 25 Aug 2022 | 330.55 | 333.80 | 338.75 | 325.15 | 110756 | -0.54% |
| 24 Aug 2022 | 332.35 | 337.00 | 338.70 | 331.15 | 94834 | -1.50% |
| 23 Aug 2022 | 337.40 | 326.60 | 342.00 | 326.60 | 116578 | 2.38% |
| 22 Aug 2022 | 329.55 | 335.60 | 337.80 | 324.55 | 165212 | -2.20% |
| 19 Aug 2022 | 336.95 | 349.00 | 349.80 | 336.00 | 175787 | -3.15% |
| 18 Aug 2022 | 347.90 | 345.50 | 353.40 | 342.40 | 203441 | 1.16% |
| 17 Aug 2022 | 343.90 | 360.00 | 360.00 | 337.65 | 439177 | -4.19% |
| 16 Aug 2022 | 358.95 | 338.00 | 361.00 | 336.30 | 867693 | 7.04% |
| 12 Aug 2022 | 335.35 | 333.00 | 340.50 | 330.65 | 276540 | 0.90% |
| 11 Aug 2022 | 332.35 | 325.95 | 334.95 | 324.00 | 309091 | 1.71% |
| 10 Aug 2022 | 326.75 | 318.55 | 329.00 | 318.00 | 184370 | 2.22% |
| 08 Aug 2022 | 319.65 | 326.95 | 331.50 | 317.25 | 171255 | -1.77% |
| 05 Aug 2022 | 325.40 | 311.00 | 328.90 | 311.00 | 261476 | 3.90% |
| 04 Aug 2022 | 313.20 | 321.00 | 321.20 | 308.05 | 116285 | -2.25% |
| 03 Aug 2022 | 320.40 | 316.50 | 322.70 | 315.75 | 150827 | 1.52% |
| 02 Aug 2022 | 315.60 | 317.00 | 318.70 | 311.10 | 210005 | -0.50% |
| 01 Aug 2022 | 317.20 | 317.00 | 323.80 | 314.00 | 777347 | -0.20% |
| 29 Jul 2022 | 317.85 | 337.70 | 337.70 | 316.00 | 626073 | -3.05% |
| 28 Jul 2022 | 327.85 | 322.70 | 329.95 | 320.85 | 296149 | 2.95% |
| 27 Jul 2022 | 318.45 | 315.00 | 320.40 | 313.25 | 112391 | 0.84% |
| 26 Jul 2022 | 315.80 | 324.50 | 324.50 | 314.00 | 110632 | -2.50% |
| 25 Jul 2022 | 323.90 | 333.00 | 333.00 | 310.85 | 395972 | -0.26% |
| 22 Jul 2022 | 324.75 | 317.00 | 327.90 | 311.15 | 214052 | 2.79% |
| 21 Jul 2022 | 315.95 | 317.00 | 318.95 | 313.70 | 80235 | -0.49% |
| 20 Jul 2022 | 317.50 | 317.85 | 328.00 | 313.65 | 230862 | 1.63% |
| 19 Jul 2022 | 312.40 | 314.40 | 316.75 | 311.15 | 75684 | -0.64% |
| 18 Jul 2022 | 314.40 | 316.00 | 317.50 | 312.60 | 100645 | 0.11% |
| 15 Jul 2022 | 314.05 | 343.95 | 343.95 | 313.00 | 700224 | -1.43% |
| 14 Jul 2022 | 318.60 | 318.40 | 321.50 | 306.70 | 210637 | 0.28% |
| 13 Jul 2022 | 317.70 | 319.95 | 320.00 | 315.65 | 85940 | 1.03% |
| 12 Jul 2022 | 314.45 | 324.90 | 326.20 | 313.00 | 208236 | -3.41% |
| 11 Jul 2022 | 325.55 | 323.90 | 328.60 | 318.65 | 288081 | -0.06% |
| 08 Jul 2022 | 325.75 | 339.00 | 339.10 | 323.00 | 303170 | -3.37% |
| 07 Jul 2022 | 337.10 | 331.50 | 345.00 | 328.55 | 471604 | 2.09% |
| 06 Jul 2022 | 330.20 | 334.75 | 336.80 | 322.15 | 222857 | -1.11% |
| 05 Jul 2022 | 333.90 | 338.45 | 338.85 | 330.25 | 449092 | -0.36% |
| 04 Jul 2022 | 335.10 | 330.00 | 339.25 | 321.50 | 952861 | 2.27% |
| 01 Jul 2022 | 327.65 | 314.80 | 331.80 | 310.05 | 866335 | 4.13% |
| 30 Jun 2022 | 314.65 | 315.00 | 320.00 | 311.60 | 412847 | -0.03% |
| 29 Jun 2022 | 314.75 | 310.10 | 321.00 | 307.55 | 571650 | 0.87% |
| 28 Jun 2022 | 312.05 | 308.00 | 314.90 | 301.05 | 231356 | 1.43% |
| 27 Jun 2022 | 307.65 | 307.10 | 313.00 | 305.15 | 235114 | 0.85% |
| 24 Jun 2022 | 305.05 | 297.00 | 307.00 | 297.00 | 197020 | 2.37% |
| 23 Jun 2022 | 298.00 | 301.55 | 303.00 | 296.10 | 125829 | -0.65% |
| 22 Jun 2022 | 299.95 | 297.70 | 304.50 | 293.45 | 87430 | 0.79% |
| 21 Jun 2022 | 297.60 | 285.00 | 305.00 | 285.00 | 108216 | 4.49% |
| 20 Jun 2022 | 284.80 | 287.50 | 290.70 | 276.70 | 160607 | -1.18% |
| 17 Jun 2022 | 288.20 | 290.65 | 296.95 | 282.10 | 194147 | -0.60% |
| 16 Jun 2022 | 289.95 | 298.50 | 298.50 | 286.50 | 223155 | -1.63% |
| 15 Jun 2022 | 294.75 | 296.60 | 297.65 | 292.65 | 46618 | 0.31% |
| 14 Jun 2022 | 293.85 | 289.20 | 299.00 | 288.10 | 60237 | -0.09% |
| 13 Jun 2022 | 294.10 | 293.70 | 302.50 | 285.00 | 130312 | -1.06% |
| 10 Jun 2022 | 297.25 | 293.95 | 302.00 | 291.80 | 109730 | 0.34% |
| 09 Jun 2022 | 296.25 | 298.00 | 298.00 | 291.10 | 102403 | -0.59% |
| 08 Jun 2022 | 298.00 | 296.55 | 304.90 | 291.45 | 189184 | 1.57% |
| 07 Jun 2022 | 293.40 | 286.10 | 295.80 | 286.05 | 132444 | 0.91% |
| 06 Jun 2022 | 290.75 | 295.00 | 296.75 | 282.00 | 236821 | -2.02% |
| 03 Jun 2022 | 296.75 | 309.90 | 310.25 | 293.35 | 416323 | -3.78% |
| 02 Jun 2022 | 308.40 | 320.50 | 323.65 | 303.00 | 665712 | -2.54% |
| 01 Jun 2022 | 316.45 | 297.50 | 319.80 | 296.05 | 966430 | 6.53% |
| 31 May 2022 | 297.05 | 296.00 | 302.65 | 292.75 | 240265 | -0.03% |
| 30 May 2022 | 297.15 | 293.75 | 301.55 | 293.60 | 145309 | 1.43% |
| 27 May 2022 | 292.95 | 296.90 | 299.15 | 291.30 | 105235 | 0.02% |
| 26 May 2022 | 292.90 | 291.20 | 295.00 | 283.35 | 134563 | 1.14% |
| 25 May 2022 | 289.60 | 297.80 | 297.80 | 288.00 | 115816 | -1.80% |
| 24 May 2022 | 294.90 | 292.80 | 300.55 | 290.00 | 192759 | 1.24% |
| 23 May 2022 | 291.30 | 303.90 | 311.35 | 289.10 | 196929 | -3.64% |
| 20 May 2022 | 302.30 | 294.00 | 305.50 | 287.10 | 226958 | 5.26% |
| 19 May 2022 | 287.20 | 286.60 | 293.00 | 285.00 | 124647 | -1.59% |
| 18 May 2022 | 291.85 | 309.30 | 312.00 | 290.20 | 274939 | -5.06% |
| 17 May 2022 | 307.40 | 299.95 | 315.00 | 298.75 | 477292 | 2.55% |
| 16 May 2022 | 299.75 | 291.95 | 304.00 | 288.50 | 191221 | 3.70% |
| 13 May 2022 | 289.05 | 289.00 | 296.00 | 285.90 | 200327 | 0.21% |
| 12 May 2022 | 288.45 | 280.80 | 291.80 | 275.30 | 329147 | 1.66% |
| 11 May 2022 | 283.75 | 289.95 | 292.85 | 281.00 | 308023 | -1.71% |
| 10 May 2022 | 288.70 | 289.00 | 298.95 | 284.10 | 457310 | 0.80% |
| 09 May 2022 | 286.40 | 284.40 | 289.95 | 281.00 | 127808 | -0.40% |
| 06 May 2022 | 287.55 | 285.60 | 296.55 | 279.25 | 632168 | -0.40% |
| 05 May 2022 | 288.70 | 299.30 | 302.80 | 286.10 | 176601 | -2.65% |
| 04 May 2022 | 296.55 | 307.15 | 309.50 | 294.00 | 320459 | -3.06% |
| 02 May 2022 | 305.90 | 297.90 | 310.00 | 295.85 | 455158 | 2.39% |
| 29 Apr 2022 | 298.75 | 293.70 | 302.90 | 289.15 | 304355 | 2.29% |
| 28 Apr 2022 | 292.05 | 290.00 | 295.00 | 284.60 | 224021 | 1.56% |
| 27 Apr 2022 | 287.55 | 283.90 | 294.00 | 275.20 | 135492 | 0.97% |
| 26 Apr 2022 | 284.80 | 280.95 | 289.00 | 277.25 | 147696 | 2.41% |
| 25 Apr 2022 | 278.10 | 285.00 | 286.00 | 275.00 | 106353 | -2.71% |
| 22 Apr 2022 | 285.85 | 286.95 | 296.55 | 282.20 | 277713 | -0.66% |
| 21 Apr 2022 | 287.75 | 283.10 | 292.30 | 283.10 | 238656 | 2.57% |
| 20 Apr 2022 | 280.55 | 287.70 | 294.20 | 278.00 | 284897 | -2.71% |
| 19 Apr 2022 | 288.35 | 302.30 | 306.95 | 281.50 | 252615 | -4.17% |
| 18 Apr 2022 | 300.90 | 307.95 | 307.95 | 299.00 | 159445 | -2.45% |
| 13 Apr 2022 | 308.45 | 300.90 | 313.40 | 300.90 | 412120 | 3.14% |
| 12 Apr 2022 | 299.05 | 305.00 | 305.95 | 296.00 | 238935 | -2.16% |
| 11 Apr 2022 | 305.65 | 311.30 | 315.00 | 302.25 | 184042 | -1.40% |
| 08 Apr 2022 | 310.00 | 306.90 | 312.50 | 304.95 | 212587 | 1.59% |
| 07 Apr 2022 | 305.15 | 318.50 | 318.70 | 303.00 | 477020 | -3.56% |
| 06 Apr 2022 | 316.40 | 309.35 | 332.70 | 309.00 | 1620798 | 2.35% |
| 05 Apr 2022 | 309.15 | 308.70 | 318.00 | 306.50 | 548548 | 1.10% |
| 04 Apr 2022 | 305.80 | 309.85 | 315.00 | 304.55 | 228350 | -0.36% |
| 01 Apr 2022 | 306.90 | 304.75 | 310.00 | 299.50 | 305742 | 1.50% |
| 31 Mar 2022 | 302.35 | 314.30 | 316.10 | 295.55 | 403230 | -2.84% |
| 30 Mar 2022 | 311.20 | 318.00 | 321.95 | 306.55 | 750573 | -1.33% |
| 29 Mar 2022 | 315.40 | 312.00 | 318.95 | 303.00 | 777855 | 2.14% |
| 28 Mar 2022 | 308.80 | 300.15 | 318.65 | 300.15 | 1663070 | 3.47% |
| 25 Mar 2022 | 298.45 | 301.20 | 316.80 | 291.00 | 1690938 | -0.52% |
| 24 Mar 2022 | 300.00 | 303.00 | 310.65 | 295.00 | 608315 | -1.91% |
| 23 Mar 2022 | 305.85 | 303.65 | 313.55 | 293.00 | 2429600 | 0.72% |
| 22 Mar 2022 | 303.65 | 271.60 | 307.90 | 266.30 | 4164220 | 12.82% |
| 21 Mar 2022 | 269.15 | 270.00 | 281.00 | 267.00 | 240568 | 0.58% |
| 17 Mar 2022 | 267.60 | 277.00 | 279.20 | 265.10 | 350196 | -2.14% |
| 16 Mar 2022 | 273.45 | 269.00 | 282.60 | 269.00 | 796590 | 2.74% |
| 15 Mar 2022 | 266.15 | 268.90 | 272.15 | 264.40 | 163872 | 0.02% |
| 14 Mar 2022 | 266.10 | 268.40 | 274.00 | 264.55 | 283145 | 0.15% |
| 11 Mar 2022 | 265.70 | 265.05 | 272.40 | 264.35 | 343255 | 1.07% |
| 10 Mar 2022 | 262.90 | 279.00 | 279.00 | 260.30 | 362624 | -2.88% |
| 09 Mar 2022 | 270.70 | 272.90 | 276.00 | 268.00 | 486254 | 2.15% |
| 08 Mar 2022 | 265.00 | 264.00 | 269.75 | 258.00 | 644783 | 3.19% |
| 07 Mar 2022 | 256.80 | 254.90 | 265.25 | 252.55 | 640463 | -2.56% |
| 04 Mar 2022 | 263.55 | 256.00 | 271.30 | 249.20 | 1560306 | 4.19% |
| 03 Mar 2022 | 252.95 | 266.45 | 287.95 | 247.55 | 5111706 | -1.96% |
| 02 Mar 2022 | 258.00 | 267.55 | 272.00 | 255.55 | 288160 | -1.62% |
| 28 Feb 2022 | 262.25 | 255.55 | 266.90 | 254.80 | 215574 | 0.40% |
| 25 Feb 2022 | 261.20 | 258.15 | 266.30 | 254.00 | 397425 | 5.94% |
| 24 Feb 2022 | 246.55 | 250.00 | 261.00 | 242.00 | 923073 | -5.95% |
| 23 Feb 2022 | 262.15 | 273.00 | 282.00 | 258.00 | 834098 | -3.78% |
| 22 Feb 2022 | 272.45 | 276.20 | 280.00 | 263.00 | 2057498 | -3.64% |
| 21 Feb 2022 | 282.75 | 250.00 | 302.00 | 250.00 | 8572905 | 12.27% |
| 18 Feb 2022 | 251.85 | 242.90 | 254.90 | 242.05 | 297167 | 2.71% |
| 17 Feb 2022 | 245.20 | 246.35 | 256.20 | 242.30 | 311618 | -0.47% |
| 16 Feb 2022 | 246.35 | 244.70 | 254.50 | 242.70 | 209453 | 1.52% |
| 15 Feb 2022 | 242.65 | 237.75 | 244.00 | 235.00 | 168874 | 3.63% |
| 14 Feb 2022 | 234.15 | 248.60 | 253.50 | 232.00 | 233551 | -8.59% |
| 11 Feb 2022 | 256.15 | 251.00 | 264.80 | 251.00 | 211842 | 0.83% |
| 10 Feb 2022 | 254.05 | 259.90 | 261.20 | 251.95 | 150582 | -1.72% |
| 09 Feb 2022 | 258.50 | 267.90 | 269.05 | 257.00 | 120172 | -2.51% |
| 08 Feb 2022 | 265.15 | 265.20 | 275.00 | 256.55 | 632864 | -0.15% |
| 07 Feb 2022 | 265.55 | 262.00 | 271.35 | 261.60 | 426364 | 2.02% |
| 04 Feb 2022 | 260.30 | 250.75 | 262.50 | 247.30 | 764905 | 3.68% |
| 03 Feb 2022 | 251.05 | 244.30 | 256.80 | 244.30 | 276080 | 1.85% |
| 02 Feb 2022 | 246.50 | 251.80 | 253.95 | 245.10 | 149210 | -1.08% |
| 01 Feb 2022 | 249.20 | 257.00 | 258.55 | 247.00 | 499338 | -3.62% |
| 31 Jan 2022 | 258.55 | 235.25 | 266.00 | 235.25 | 2827363 | 9.83% |
| 28 Jan 2022 | 235.40 | 243.50 | 244.00 | 234.00 | 159982 | -2.32% |
| 27 Jan 2022 | 241.00 | 234.95 | 245.70 | 230.75 | 168137 | 2.58% |
| 25 Jan 2022 | 234.95 | 230.95 | 238.00 | 223.55 | 126823 | 3.07% |
| 24 Jan 2022 | 227.95 | 241.05 | 241.75 | 223.95 | 133676 | -4.68% |
| 21 Jan 2022 | 239.15 | 240.00 | 241.90 | 234.00 | 112014 | 0.29% |
| 20 Jan 2022 | 238.45 | 241.70 | 244.00 | 236.15 | 93366 | 0.32% |
| 19 Jan 2022 | 237.70 | 231.00 | 241.00 | 231.00 | 123371 | 0.51% |
| 18 Jan 2022 | 236.50 | 241.70 | 244.50 | 233.10 | 149793 | -0.73% |
| 17 Jan 2022 | 238.25 | 241.05 | 244.70 | 235.85 | 104811 | -1.16% |
| 14 Jan 2022 | 241.05 | 234.40 | 242.00 | 234.40 | 130720 | 2.38% |
| 13 Jan 2022 | 235.45 | 243.60 | 245.85 | 232.45 | 207121 | -3.35% |
| 12 Jan 2022 | 243.60 | 231.95 | 245.90 | 230.20 | 546751 | 5.11% |
| 11 Jan 2022 | 231.75 | 232.00 | 235.95 | 226.65 | 145761 | 0.65% |
| 10 Jan 2022 | 230.25 | 224.10 | 232.00 | 221.90 | 172435 | 3.37% |
| 07 Jan 2022 | 222.75 | 222.35 | 225.00 | 217.25 | 198791 | -0.62% |
| 06 Jan 2022 | 224.15 | 215.90 | 225.50 | 212.80 | 245255 | 3.77% |
| 05 Jan 2022 | 216.00 | 218.00 | 219.90 | 215.00 | 79603 | -1.89% |
| 04 Jan 2022 | 220.15 | 218.30 | 225.75 | 218.05 | 205670 | 0.96% |
| 03 Jan 2022 | 218.05 | 214.45 | 221.60 | 214.45 | 107831 | 1.04% |
| 31 Dec 2021 | 215.80 | 212.00 | 217.75 | 212.00 | 90648 | 1.84% |
| 30 Dec 2021 | 211.90 | 217.95 | 217.95 | 211.25 | 63740 | -2.44% |
| 29 Dec 2021 | 217.20 | 223.40 | 224.40 | 215.75 | 66155 | -1.79% |
| 28 Dec 2021 | 221.15 | 211.25 | 223.25 | 211.25 | 195214 | 3.88% |
| 27 Dec 2021 | 212.90 | 217.85 | 217.90 | 211.05 | 81421 | -2.36% |
| 24 Dec 2021 | 218.05 | 222.10 | 222.55 | 217.00 | 64921 | -1.82% |
| 23 Dec 2021 | 222.10 | 221.55 | 224.60 | 214.00 | 261586 | 0.25% |
| 22 Dec 2021 | 221.55 | 225.50 | 230.00 | 220.00 | 111071 | -0.65% |
| 21 Dec 2021 | 223.00 | 221.00 | 227.50 | 217.50 | 130983 | 1.23% |
| 20 Dec 2021 | 220.30 | 223.00 | 224.95 | 217.25 | 472585 | -4.36% |
| 17 Dec 2021 | 230.35 | 239.00 | 239.00 | 219.50 | 212479 | -0.82% |
| 16 Dec 2021 | 232.25 | 238.00 | 239.25 | 226.50 | 136069 | -1.71% |
| 15 Dec 2021 | 236.30 | 247.00 | 247.00 | 235.00 | 286826 | 0.64% |
| 14 Dec 2021 | 234.80 | 239.80 | 239.80 | 232.75 | 138987 | -1.96% |
| 13 Dec 2021 | 239.50 | 238.00 | 245.00 | 237.65 | 158007 | 0.36% |
| 10 Dec 2021 | 238.65 | 239.00 | 242.75 | 236.55 | 168324 | -1.04% |
| 09 Dec 2021 | 241.15 | 238.00 | 242.00 | 236.15 | 286197 | 3.12% |
| 08 Dec 2021 | 233.85 | 234.50 | 242.70 | 232.50 | 478819 | 0.71% |
| 07 Dec 2021 | 232.20 | 227.00 | 235.55 | 227.00 | 362175 | 2.93% |
| 06 Dec 2021 | 225.60 | 231.15 | 233.85 | 225.00 | 223451 | -2.27% |
| 03 Dec 2021 | 230.85 | 227.10 | 239.00 | 227.00 | 799151 | 0.85% |
| 02 Dec 2021 | 228.90 | 230.50 | 234.15 | 227.80 | 243779 | -2.07% |
| 01 Dec 2021 | 233.75 | 235.00 | 238.00 | 227.00 | 522090 | -1.72% |
| 30 Nov 2021 | 237.85 | 239.30 | 250.00 | 226.15 | 1620100 | 0.49% |
| 29 Nov 2021 | 236.70 | 232.05 | 242.00 | 220.00 | 1568270 | -2.99% |
| 26 Nov 2021 | 244.00 | 279.00 | 279.00 | 239.20 | 1486592 | -14.37% |
| 25 Nov 2021 | 284.95 | 271.40 | 292.80 | 269.20 | 1287721 | 4.95% |
| 24 Nov 2021 | 271.50 | 272.50 | 277.00 | 267.50 | 278833 | -1.18% |
| 23 Nov 2021 | 274.75 | 253.00 | 280.00 | 253.00 | 543674 | 8.79% |
| 22 Nov 2021 | 252.55 | 272.90 | 273.95 | 250.50 | 359492 | -5.61% |
| 18 Nov 2021 | 267.55 | 274.50 | 274.70 | 262.25 | 237069 | -1.87% |
| 17 Nov 2021 | 272.65 | 270.50 | 282.00 | 270.50 | 438584 | 1.26% |
| 16 Nov 2021 | 269.25 | 288.85 | 288.85 | 266.60 | 521952 | -4.40% |
| 15 Nov 2021 | 281.65 | 285.00 | 290.00 | 276.75 | 859572 | 1.00% |
| 12 Nov 2021 | 278.85 | 258.90 | 287.00 | 258.70 | 1165399 | 8.33% |
| 11 Nov 2021 | 257.40 | 260.00 | 264.00 | 254.75 | 213307 | -0.75% |
| 10 Nov 2021 | 259.35 | 258.95 | 262.55 | 255.15 | 315499 | 0.15% |
| 09 Nov 2021 | 258.95 | 263.90 | 266.85 | 254.00 | 655572 | -1.61% |
| 08 Nov 2021 | 263.20 | 254.00 | 274.80 | 249.25 | 2968748 | 6.52% |
| 04 Nov 2021 | 247.10 | 243.45 | 248.00 | 242.55 | 67950 | 2.19% |
| 03 Nov 2021 | 241.80 | 245.70 | 248.30 | 239.35 | 174767 | -0.98% |
| 02 Nov 2021 | 244.20 | 246.25 | 258.00 | 242.25 | 621732 | -0.83% |
| 01 Nov 2021 | 246.25 | 238.80 | 248.20 | 236.55 | 298954 | 4.37% |
| 29 Oct 2021 | 235.95 | 236.00 | 243.95 | 226.35 | 521084 | -2.44% |
| 28 Oct 2021 | 241.85 | 246.00 | 246.20 | 232.55 | 264177 | -0.21% |
| 27 Oct 2021 | 242.35 | 240.35 | 244.90 | 238.25 | 124868 | 1.72% |
| 26 Oct 2021 | 238.25 | 236.70 | 243.50 | 235.00 | 138482 | 0.76% |
| 25 Oct 2021 | 236.45 | 239.35 | 241.85 | 229.55 | 234751 | -0.48% |
| 22 Oct 2021 | 237.60 | 247.85 | 251.25 | 235.80 | 215447 | -3.04% |
| 21 Oct 2021 | 245.05 | 246.00 | 252.30 | 242.00 | 212993 | 0.62% |
| 20 Oct 2021 | 243.55 | 250.35 | 252.40 | 231.70 | 469420 | -2.09% |
| 19 Oct 2021 | 248.75 | 264.85 | 269.30 | 246.25 | 408006 | -5.44% |
| 18 Oct 2021 | 263.05 | 259.80 | 269.50 | 246.00 | 977187 | 3.58% |
| 14 Oct 2021 | 253.95 | 244.85 | 256.40 | 244.00 | 667131 | 4.53% |
| 13 Oct 2021 | 242.95 | 249.80 | 250.30 | 241.60 | 396326 | -2.08% |
| 12 Oct 2021 | 248.10 | 248.90 | 254.95 | 246.00 | 474613 | -0.12% |
| 11 Oct 2021 | 248.40 | 241.75 | 250.00 | 240.75 | 772516 | 3.20% |
| 08 Oct 2021 | 240.70 | 242.20 | 260.70 | 237.65 | 1733941 | 0.27% |
| 07 Oct 2021 | 240.05 | 234.00 | 242.00 | 234.00 | 1097608 | 3.92% |
| 06 Oct 2021 | 231.00 | 240.95 | 244.70 | 228.50 | 548702 | -4.13% |
| 05 Oct 2021 | 240.95 | 238.90 | 245.00 | 236.00 | 277595 | 0.88% |
| 04 Oct 2021 | 238.85 | 231.40 | 251.90 | 223.55 | 751367 | 3.94% |
| 01 Oct 2021 | 229.80 | 239.70 | 239.70 | 227.50 | 338671 | -4.21% |
| 30 Sep 2021 | 239.90 | 239.70 | 244.20 | 234.05 | 451305 | 0.71% |
| 29 Sep 2021 | 238.20 | 232.00 | 244.90 | 230.15 | 494176 | 1.08% |
| 28 Sep 2021 | 235.65 | 241.80 | 249.00 | 230.60 | 2862425 | -1.55% |
| 27 Sep 2021 | 239.35 | 223.00 | 255.60 | 218.10 | 9860855 | 10.53% |
| 24 Sep 2021 | 216.55 | 209.50 | 218.85 | 202.75 | 2506751 | 5.07% |
| 23 Sep 2021 | 206.10 | 204.90 | 208.15 | 203.00 | 2010217 | 2.92% |
| 22 Sep 2021 | 200.25 | 191.00 | 203.00 | 186.80 | 4499682 | 6.46% |
| 21 Sep 2021 | 188.10 | 187.90 | 190.50 | 184.00 | 904651 | 2.51% |
| 20 Sep 2021 | 183.50 | 178.00 | 199.00 | 177.90 | 2178583 | 1.89% |
| 17 Sep 2021 | 180.10 | 186.00 | 189.00 | 178.30 | 271695 | -2.60% |
| 16 Sep 2021 | 184.90 | 182.90 | 185.80 | 182.00 | 213571 | 1.76% |
| 15 Sep 2021 | 181.70 | 185.00 | 186.35 | 181.10 | 122947 | -1.73% |
| 14 Sep 2021 | 184.90 | 185.15 | 188.15 | 184.00 | 294671 | -0.88% |
| 13 Sep 2021 | 186.55 | 186.50 | 190.65 | 185.00 | 617679 | 0.24% |
| 09 Sep 2021 | 186.10 | 179.00 | 192.85 | 179.00 | 4316587 | 6.16% |
| 08 Sep 2021 | 175.30 | 173.35 | 179.40 | 173.05 | 88707 | 0.34% |
| 07 Sep 2021 | 174.70 | 176.85 | 179.00 | 172.85 | 87808 | -1.16% |
| 06 Sep 2021 | 176.75 | 179.50 | 181.80 | 173.50 | 189687 | -1.01% |
| 03 Sep 2021 | 178.55 | 177.65 | 179.75 | 175.00 | 275469 | 0.96% |
| 02 Sep 2021 | 176.85 | 170.75 | 178.45 | 170.75 | 449298 | 3.06% |
| 01 Sep 2021 | 171.60 | 172.20 | 174.00 | 168.00 | 121866 | 0.41% |
| 31 Aug 2021 | 170.90 | 166.80 | 175.90 | 165.70 | 455881 | 1.91% |
| 30 Aug 2021 | 167.70 | 163.65 | 170.00 | 163.65 | 118661 | 2.41% |
| 27 Aug 2021 | 163.75 | 165.65 | 166.50 | 163.20 | 45119 | -1.15% |
| 26 Aug 2021 | 165.65 | 163.50 | 168.00 | 160.75 | 89416 | 0.73% |
| 25 Aug 2021 | 164.45 | 166.90 | 167.95 | 164.00 | 45970 | 0.74% |
| 24 Aug 2021 | 163.25 | 163.30 | 164.80 | 160.00 | 221534 | 1.02% |
| 23 Aug 2021 | 161.60 | 166.20 | 168.45 | 160.00 | 76981 | -2.39% |
| 20 Aug 2021 | 165.55 | 170.10 | 170.10 | 165.00 | 85619 | -3.75% |
| 18 Aug 2021 | 172.00 | 172.00 | 173.50 | 169.05 | 65473 | 0.15% |
| 17 Aug 2021 | 171.75 | 171.90 | 173.00 | 167.35 | 116856 | 0.03% |
| 16 Aug 2021 | 171.70 | 170.00 | 173.80 | 168.90 | 97058 | 0.26% |
| 13 Aug 2021 | 171.25 | 175.95 | 175.95 | 170.00 | 73047 | -2.28% |
| 12 Aug 2021 | 175.25 | 166.95 | 177.90 | 166.95 | 777871 | 6.99% |
| 11 Aug 2021 | 163.80 | 163.95 | 166.00 | 159.05 | 362145 | -0.09% |
| 10 Aug 2021 | 163.95 | 172.50 | 173.70 | 162.60 | 143239 | -3.25% |
| 09 Aug 2021 | 169.45 | 168.65 | 172.30 | 168.50 | 79264 | 0.71% |
| 06 Aug 2021 | 168.25 | 169.00 | 172.40 | 167.10 | 133889 | -0.50% |
| 05 Aug 2021 | 169.10 | 173.95 | 173.95 | 166.40 | 133600 | -1.63% |
| 04 Aug 2021 | 171.90 | 176.30 | 178.35 | 170.90 | 125102 | -1.57% |
| 03 Aug 2021 | 174.65 | 175.40 | 178.35 | 174.25 | 117120 | -1.22% |
| 02 Aug 2021 | 176.80 | 180.50 | 180.50 | 175.50 | 107284 | -0.14% |
| 30 Jul 2021 | 177.05 | 177.75 | 180.55 | 176.00 | 147203 | -0.39% |
| 29 Jul 2021 | 177.75 | 176.75 | 180.50 | 175.80 | 181597 | 1.37% |
| 28 Jul 2021 | 175.35 | 178.00 | 178.40 | 172.25 | 187181 | -0.96% |
| 27 Jul 2021 | 177.05 | 182.35 | 183.70 | 175.20 | 238225 | -3.09% |
| 26 Jul 2021 | 182.70 | 171.10 | 185.80 | 170.50 | 915896 | 6.84% |
| 23 Jul 2021 | 171.00 | 174.00 | 175.85 | 170.20 | 239498 | -1.04% |
| 22 Jul 2021 | 172.80 | 174.10 | 178.00 | 171.00 | 172368 | -0.37% |
| 20 Jul 2021 | 173.45 | 177.50 | 177.50 | 171.50 | 241160 | -2.58% |
| 19 Jul 2021 | 178.05 | 180.80 | 180.80 | 176.00 | 433751 | -2.38% |
| 16 Jul 2021 | 182.40 | 184.90 | 187.00 | 180.55 | 229977 | -1.35% |
| 15 Jul 2021 | 184.90 | 188.65 | 190.80 | 184.00 | 248875 | -1.49% |
| 14 Jul 2021 | 187.70 | 188.90 | 192.30 | 186.60 | 513772 | -0.61% |
| 13 Jul 2021 | 188.85 | 189.20 | 194.85 | 187.85 | 529487 | 0.72% |
| 12 Jul 2021 | 187.50 | 187.40 | 193.70 | 186.40 | 279142 | 1.19% |
| 09 Jul 2021 | 185.30 | 189.40 | 190.50 | 184.75 | 360417 | -1.57% |
| 08 Jul 2021 | 188.25 | 191.25 | 194.20 | 185.10 | 391034 | -1.18% |
| 07 Jul 2021 | 190.50 | 189.95 | 194.95 | 187.50 | 565191 | 0.40% |
| 06 Jul 2021 | 189.75 | 191.15 | 199.00 | 188.00 | 1480758 | -0.08% |
| 05 Jul 2021 | 189.90 | 180.60 | 197.40 | 179.15 | 2714667 | 6.39% |
| 02 Jul 2021 | 178.50 | 176.55 | 179.75 | 176.10 | 137278 | 0.96% |
| 01 Jul 2021 | 176.80 | 178.45 | 178.45 | 174.40 | 61796 | -0.23% |
| 30 Jun 2021 | 177.20 | 180.05 | 180.70 | 176.00 | 66793 | -1.17% |
| 29 Jun 2021 | 179.30 | 182.60 | 183.55 | 178.00 | 121112 | -0.44% |
| 28 Jun 2021 | 180.10 | 182.00 | 182.95 | 177.70 | 128998 | -0.50% |
| 25 Jun 2021 | 181.00 | 178.90 | 184.00 | 176.25 | 766217 | 2.03% |
| 24 Jun 2021 | 177.40 | 180.00 | 180.60 | 177.00 | 76688 | -1.33% |
| 23 Jun 2021 | 179.80 | 182.65 | 183.50 | 179.00 | 92834 | -0.72% |
| 22 Jun 2021 | 181.10 | 179.30 | 183.95 | 178.30 | 152641 | 2.20% |
| 21 Jun 2021 | 177.20 | 172.80 | 179.00 | 172.80 | 144805 | -1.09% |
| 18 Jun 2021 | 179.15 | 182.70 | 183.75 | 173.25 | 179723 | -0.97% |
| 17 Jun 2021 | 180.90 | 179.00 | 183.75 | 179.00 | 138469 | -0.52% |
| 16 Jun 2021 | 181.85 | 184.00 | 185.80 | 179.85 | 143974 | -0.82% |
| 15 Jun 2021 | 183.35 | 178.50 | 188.75 | 178.50 | 321017 | 1.86% |
| 14 Jun 2021 | 180.00 | 182.40 | 182.40 | 175.85 | 132029 | -1.23% |
| 11 Jun 2021 | 182.25 | 185.50 | 185.90 | 181.45 | 149323 | -1.38% |
| 10 Jun 2021 | 184.80 | 182.00 | 189.00 | 180.00 | 451067 | 4.20% |
| 09 Jun 2021 | 177.35 | 181.80 | 184.95 | 175.00 | 238566 | -2.29% |
| 08 Jun 2021 | 181.50 | 187.90 | 188.20 | 180.30 | 416997 | -3.28% |
| 07 Jun 2021 | 187.65 | 192.95 | 196.00 | 187.00 | 503727 | -2.04% |
| 04 Jun 2021 | 191.55 | 188.30 | 195.50 | 187.25 | 1125720 | 2.19% |
| 03 Jun 2021 | 187.45 | 184.00 | 191.60 | 183.50 | 744429 | 1.93% |
| 02 Jun 2021 | 183.90 | 172.90 | 191.80 | 171.10 | 1821291 | 6.15% |
| 01 Jun 2021 | 173.25 | 176.50 | 179.35 | 172.25 | 248983 | -1.84% |
| 31 May 2021 | 176.50 | 179.70 | 184.80 | 172.65 | 841132 | -1.09% |
| 28 May 2021 | 178.45 | 176.45 | 180.50 | 173.40 | 460742 | 1.68% |
| 27 May 2021 | 175.50 | 172.50 | 177.85 | 172.40 | 465915 | 2.30% |
| 26 May 2021 | 171.55 | 170.00 | 174.95 | 170.00 | 455028 | 1.48% |
| 25 May 2021 | 169.05 | 164.30 | 173.10 | 163.85 | 1164748 | 3.71% |
| 24 May 2021 | 163.00 | 159.00 | 164.90 | 158.40 | 488427 | 4.25% |
| 21 May 2021 | 156.35 | 156.60 | 158.05 | 155.50 | 133944 | 0.64% |
| 20 May 2021 | 155.35 | 156.50 | 163.70 | 153.55 | 416238 | -1.18% |
| 19 May 2021 | 157.20 | 152.10 | 158.40 | 151.00 | 584698 | 0.13% |
| 18 May 2021 | 157.00 | 149.80 | 160.90 | 148.00 | 695327 | 5.83% |
| 17 May 2021 | 148.35 | 149.50 | 149.50 | 146.50 | 70066 | 0.58% |
| 14 May 2021 | 147.50 | 149.50 | 149.50 | 145.80 | 65097 | -1.01% |
| 12 May 2021 | 149.00 | 150.00 | 151.50 | 148.00 | 161659 | -0.07% |
| 11 May 2021 | 149.10 | 145.45 | 150.80 | 144.65 | 167028 | 1.84% |
| 10 May 2021 | 146.40 | 144.10 | 149.85 | 144.00 | 257926 | 1.60% |
| 07 May 2021 | 144.10 | 142.40 | 145.40 | 142.40 | 63969 | 0.42% |
| 06 May 2021 | 143.50 | 141.60 | 145.90 | 139.05 | 122997 | 2.54% |
| 05 May 2021 | 139.95 | 141.30 | 143.75 | 139.30 | 67573 | -1.62% |
| 04 May 2021 | 142.25 | 142.90 | 143.80 | 140.45 | 51217 | 1.25% |
| 03 May 2021 | 140.50 | 143.20 | 143.50 | 139.50 | 83025 | -1.89% |
| 30 Apr 2021 | 143.20 | 141.05 | 145.80 | 139.80 | 75405 | 0.99% |
| 29 Apr 2021 | 141.80 | 146.85 | 146.85 | 140.05 | 64097 | -2.24% |
| 28 Apr 2021 | 145.05 | 148.50 | 149.90 | 144.05 | 119982 | -1.29% |
| 27 Apr 2021 | 146.95 | 143.80 | 147.85 | 143.75 | 157814 | 2.19% |
| 26 Apr 2021 | 143.80 | 144.30 | 146.95 | 142.70 | 231360 | -0.35% |
| 23 Apr 2021 | 144.30 | 142.80 | 145.75 | 140.90 | 95571 | 1.16% |
| 22 Apr 2021 | 142.65 | 135.30 | 144.85 | 135.30 | 239620 | 0.92% |
| 20 Apr 2021 | 141.35 | 134.15 | 147.90 | 134.15 | 432672 | 5.64% |
| 19 Apr 2021 | 133.80 | 129.70 | 151.90 | 122.65 | 410896 | -0.45% |
| 16 Apr 2021 | 134.40 | 137.20 | 141.40 | 133.00 | 231647 | -1.50% |
| 15 Apr 2021 | 136.45 | 135.00 | 139.30 | 133.00 | 197299 | -0.37% |
| 13 Apr 2021 | 136.95 | 137.05 | 138.50 | 136.00 | 161833 | -0.58% |
| 12 Apr 2021 | 137.75 | 143.35 | 144.80 | 136.70 | 289899 | -6.93% |
| 09 Apr 2021 | 148.00 | 150.05 | 150.05 | 147.10 | 145128 | -0.80% |
| 08 Apr 2021 | 149.20 | 149.25 | 151.85 | 148.25 | 118249 | -0.83% |
| 07 Apr 2021 | 150.45 | 152.35 | 152.35 | 148.45 | 182958 | -0.82% |
| 06 Apr 2021 | 151.70 | 149.05 | 152.75 | 148.85 | 108052 | 1.17% |
| 05 Apr 2021 | 149.95 | 152.70 | 152.70 | 146.10 | 282686 | -1.80% |
| 01 Apr 2021 | 152.70 | 148.50 | 155.00 | 147.30 | 175959 | 4.37% |
| 31 Mar 2021 | 146.30 | 152.00 | 153.25 | 145.70 | 667141 | -2.14% |
| 30 Mar 2021 | 149.50 | 153.85 | 154.10 | 147.15 | 184358 | -1.84% |
| 26 Mar 2021 | 152.30 | 155.05 | 158.20 | 151.00 | 123716 | -1.77% |
| 25 Mar 2021 | 155.05 | 160.90 | 161.00 | 154.00 | 180065 | -3.15% |
| 24 Mar 2021 | 160.10 | 159.85 | 160.90 | 156.65 | 160385 | 0.85% |
| 23 Mar 2021 | 158.75 | 159.90 | 161.20 | 157.20 | 102342 | 1.57% |
| 22 Mar 2021 | 156.30 | 157.25 | 158.10 | 155.20 | 123045 | -1.48% |
| 19 Mar 2021 | 158.65 | 156.50 | 163.50 | 152.70 | 263581 | -0.44% |
| 18 Mar 2021 | 159.35 | 165.00 | 168.40 | 155.10 | 291151 | -3.13% |
| 17 Mar 2021 | 164.50 | 168.80 | 168.80 | 164.00 | 103700 | -1.91% |
| 16 Mar 2021 | 167.70 | 170.75 | 171.15 | 167.05 | 136285 | -1.29% |
| 15 Mar 2021 | 169.90 | 172.80 | 174.90 | 166.65 | 157628 | -1.16% |
| 12 Mar 2021 | 171.90 | 178.00 | 180.00 | 170.50 | 282077 | -2.72% |
| 10 Mar 2021 | 176.70 | 179.00 | 182.40 | 175.00 | 202856 | -0.87% |
| 09 Mar 2021 | 178.25 | 183.30 | 184.00 | 176.50 | 182940 | -1.98% |
| 08 Mar 2021 | 181.85 | 176.90 | 185.85 | 176.85 | 574320 | 3.38% |
| 05 Mar 2021 | 175.90 | 181.90 | 184.50 | 175.00 | 378598 | -2.76% |
| 04 Mar 2021 | 180.90 | 173.80 | 186.90 | 172.30 | 1220871 | 4.06% |
| 03 Mar 2021 | 173.85 | 170.85 | 178.00 | 168.00 | 344747 | 2.60% |
| 02 Mar 2021 | 169.45 | 169.70 | 171.45 | 168.10 | 108890 | 0.95% |
| 01 Mar 2021 | 167.85 | 166.40 | 169.50 | 166.00 | 126736 | 1.08% |
| 26 Feb 2021 | 166.05 | 166.00 | 168.50 | 162.60 | 616708 | -0.03% |
| 25 Feb 2021 | 166.10 | 168.70 | 170.00 | 165.45 | 777907 | -1.04% |
| 24 Feb 2021 | 167.85 | 168.85 | 182.10 | 166.00 | 149030 | 0.45% |
| 23 Feb 2021 | 167.10 | 168.60 | 170.80 | 166.55 | 830611 | -0.39% |
| 22 Feb 2021 | 167.75 | 171.75 | 173.90 | 162.65 | 814814 | -3.01% |
| 19 Feb 2021 | 172.95 | 173.25 | 174.45 | 172.25 | 113956 | 0.23% |
| 18 Feb 2021 | 172.55 | 172.55 | 174.10 | 172.20 | 71716 | 0.32% |
| 17 Feb 2021 | 172.00 | 172.05 | 173.90 | 171.50 | 83385 | -0.58% |
| 16 Feb 2021 | 173.00 | 176.00 | 177.25 | 172.30 | 91762 | -2.23% |
| 15 Feb 2021 | 176.95 | 180.70 | 180.70 | 176.25 | 165755 | 0.97% |
| 12 Feb 2021 | 175.25 | 171.00 | 181.20 | 170.05 | 262751 | 3.33% |
| 11 Feb 2021 | 169.60 | 170.50 | 173.10 | 167.75 | 156836 | -0.44% |
| 10 Feb 2021 | 170.35 | 170.00 | 173.50 | 169.60 | 209583 | -2.29% |
| 09 Feb 2021 | 174.35 | 179.80 | 179.80 | 171.75 | 149773 | -2.24% |
| 08 Feb 2021 | 178.35 | 180.95 | 181.10 | 177.40 | 184894 | -0.56% |
| 05 Feb 2021 | 179.35 | 173.95 | 181.95 | 173.00 | 474545 | 3.82% |
| 04 Feb 2021 | 172.75 | 172.65 | 174.25 | 171.65 | 135885 | 0.06% |
| 03 Feb 2021 | 172.65 | 174.80 | 174.80 | 171.55 | 102490 | -0.58% |
| 02 Feb 2021 | 173.65 | 172.95 | 175.75 | 172.20 | 131249 | 1.28% |
| 01 Feb 2021 | 171.45 | 173.70 | 174.50 | 169.40 | 114325 | 0.03% |
| 29 Jan 2021 | 171.40 | 174.00 | 175.55 | 170.00 | 114038 | 0.56% |
| 28 Jan 2021 | 170.45 | 163.95 | 172.60 | 162.05 | 209908 | 4.35% |
| 27 Jan 2021 | 163.35 | 165.00 | 166.50 | 161.30 | 158378 | 0.12% |
| 25 Jan 2021 | 163.15 | 168.05 | 171.95 | 161.60 | 195182 | -2.80% |
| 22 Jan 2021 | 167.85 | 173.85 | 173.85 | 167.00 | 199102 | -2.95% |
| 21 Jan 2021 | 172.95 | 176.00 | 176.35 | 172.05 | 199930 | -0.35% |
| 20 Jan 2021 | 173.55 | 176.40 | 176.40 | 173.10 | 119304 | -0.89% |
| 19 Jan 2021 | 175.10 | 173.90 | 177.00 | 173.85 | 134683 | 1.48% |
| 18 Jan 2021 | 172.55 | 177.25 | 178.40 | 171.00 | 190883 | -3.28% |
| 15 Jan 2021 | 178.40 | 181.45 | 181.45 | 178.00 | 108253 | -0.72% |
| 14 Jan 2021 | 179.70 | 182.50 | 182.50 | 179.00 | 125366 | -0.66% |
| 13 Jan 2021 | 180.90 | 181.70 | 183.45 | 180.20 | 206932 | 0.30% |
| 12 Jan 2021 | 180.35 | 182.80 | 182.80 | 180.00 | 189497 | -0.88% |
| 11 Jan 2021 | 181.95 | 185.80 | 185.85 | 180.75 | 255308 | -0.52% |
| 08 Jan 2021 | 182.90 | 186.35 | 189.00 | 182.00 | 317345 | -1.22% |
| 07 Jan 2021 | 185.15 | 187.00 | 188.55 | 184.55 | 172877 | -0.30% |
| 06 Jan 2021 | 185.70 | 187.15 | 194.80 | 184.50 | 240710 | -0.77% |
| 05 Jan 2021 | 187.15 | 189.10 | 189.10 | 170.35 | 262675 | -2.07% |
| 04 Jan 2021 | 191.10 | 190.80 | 193.80 | 187.90 | 256468 | 1.78% |
| 01 Jan 2021 | 187.75 | 185.40 | 191.95 | 182.60 | 308376 | 2.37% |
| 31 Dec 2020 | 183.40 | 184.05 | 186.00 | 182.05 | 211563 | -0.35% |
| 30 Dec 2020 | 184.05 | 180.05 | 186.75 | 180.05 | 162142 | 1.15% |
| 29 Dec 2020 | 181.95 | 182.00 | 188.80 | 178.15 | 283624 | -0.33% |
| 28 Dec 2020 | 182.55 | 186.35 | 190.00 | 182.10 | 380784 | -0.54% |
| 24 Dec 2020 | 183.55 | 189.95 | 194.40 | 182.45 | 512620 | -1.18% |
| 23 Dec 2020 | 185.75 | 179.35 | 190.95 | 179.00 | 597073 | 5.06% |
| 22 Dec 2020 | 176.80 | 172.10 | 182.00 | 166.20 | 838380 | -1.06% |
| 21 Dec 2020 | 178.70 | 195.65 | 196.00 | 171.55 | 689953 | -8.34% |
| 18 Dec 2020 | 194.95 | 196.90 | 197.70 | 190.20 | 215830 | -0.99% |
| 17 Dec 2020 | 196.90 | 200.00 | 202.70 | 195.00 | 247465 | -1.10% |
| 16 Dec 2020 | 199.10 | 201.60 | 206.70 | 198.00 | 265091 | -1.14% |
| 15 Dec 2020 | 201.40 | 204.80 | 206.05 | 198.00 | 375319 | -1.47% |
| 14 Dec 2020 | 204.40 | 195.75 | 209.00 | 194.00 | 1228316 | 6.29% |
| 11 Dec 2020 | 192.30 | 194.40 | 198.80 | 188.00 | 257943 | -0.18% |
| 10 Dec 2020 | 192.65 | 199.60 | 199.60 | 186.60 | 361492 | -2.92% |
| 09 Dec 2020 | 198.45 | 204.80 | 205.95 | 195.55 | 375242 | -3.10% |
| 08 Dec 2020 | 204.80 | 209.70 | 216.00 | 200.10 | 1472245 | 1.01% |
| 07 Dec 2020 | 202.75 | 185.90 | 217.70 | 184.05 | 1764141 | 11.74% |
| 04 Dec 2020 | 181.45 | 171.00 | 183.40 | 169.10 | 1790385 | 8.26% |
| 03 Dec 2020 | 167.60 | 164.80 | 168.50 | 163.65 | 925104 | 3.55% |
| 02 Dec 2020 | 161.85 | 154.45 | 163.30 | 153.60 | 664894 | 6.45% |
| 01 Dec 2020 | 152.05 | 150.90 | 154.50 | 149.75 | 469504 | 0.80% |
| 27 Nov 2020 | 150.85 | 151.00 | 152.95 | 149.00 | 224053 | 0.33% |
| 26 Nov 2020 | 150.35 | 153.70 | 155.00 | 149.05 | 335127 | -1.18% |
| 25 Nov 2020 | 152.15 | 150.65 | 154.00 | 149.70 | 280439 | 1.81% |
| 24 Nov 2020 | 149.45 | 153.90 | 154.10 | 147.00 | 192298 | -1.87% |
| 23 Nov 2020 | 152.30 | 152.40 | 154.00 | 148.70 | 258085 | -0.07% |
| 20 Nov 2020 | 152.40 | 155.30 | 157.70 | 151.85 | 161222 | -1.87% |
| 19 Nov 2020 | 155.30 | 154.80 | 161.90 | 150.55 | 491910 | 0.65% |
| 18 Nov 2020 | 154.30 | 156.75 | 156.80 | 150.30 | 261340 | -0.80% |
| 17 Nov 2020 | 155.55 | 144.80 | 157.00 | 144.80 | 1071501 | 8.66% |
| 14 Nov 2020 | 143.15 | 143.00 | 143.85 | 140.00 | 52500 | 0.99% |
| 13 Nov 2020 | 141.75 | 144.00 | 144.50 | 140.00 | 96144 | -1.25% |
| 12 Nov 2020 | 143.55 | 143.00 | 148.90 | 142.20 | 226587 | 1.02% |
| 11 Nov 2020 | 142.10 | 145.00 | 145.00 | 141.80 | 141442 | -2.00% |
| 10 Nov 2020 | 145.00 | 148.00 | 152.00 | 144.00 | 940227 | 2.87% |
| 09 Nov 2020 | 140.95 | 140.70 | 142.90 | 137.50 | 61356 | 1.81% |
| 06 Nov 2020 | 138.45 | 139.95 | 140.75 | 138.05 | 56588 | -0.18% |
| 05 Nov 2020 | 138.70 | 137.50 | 139.90 | 137.25 | 30952 | 0.58% |
| 04 Nov 2020 | 137.90 | 141.40 | 141.40 | 137.00 | 66868 | -1.18% |
| 03 Nov 2020 | 139.55 | 139.40 | 140.40 | 136.35 | 59648 | 1.20% |
| 02 Nov 2020 | 137.90 | 135.80 | 139.45 | 135.00 | 55732 | 1.10% |
| 30 Oct 2020 | 136.40 | 135.55 | 141.00 | 135.30 | 30149 | -0.04% |
| 29 Oct 2020 | 136.45 | 135.65 | 137.10 | 135.20 | 33562 | -0.55% |
| 28 Oct 2020 | 137.20 | 140.00 | 142.90 | 136.05 | 35994 | -0.94% |
| 27 Oct 2020 | 138.50 | 137.95 | 143.90 | 135.90 | 56617 | 0.47% |
| 26 Oct 2020 | 137.85 | 142.30 | 142.30 | 136.15 | 71053 | -2.92% |
| 23 Oct 2020 | 142.00 | 139.00 | 148.00 | 139.00 | 94296 | 2.56% |
| 22 Oct 2020 | 138.45 | 139.25 | 142.00 | 137.25 | 114071 | -0.54% |
| 21 Oct 2020 | 139.20 | 136.30 | 139.45 | 136.30 | 83434 | 0.47% |
| 20 Oct 2020 | 138.55 | 135.65 | 139.10 | 134.00 | 126356 | 1.65% |
| 19 Oct 2020 | 136.30 | 139.80 | 139.80 | 133.60 | 93323 | 0.33% |
| 16 Oct 2020 | 135.85 | 135.30 | 136.80 | 133.10 | 54400 | 1.34% |
| 15 Oct 2020 | 134.05 | 137.50 | 138.60 | 133.25 | 69596 | -2.51% |
| 14 Oct 2020 | 137.50 | 133.95 | 138.90 | 130.00 | 106971 | 2.65% |
| 13 Oct 2020 | 133.95 | 127.35 | 135.00 | 127.35 | 79962 | 0.00% |
| 12 Oct 2020 | 133.95 | 137.20 | 138.75 | 133.60 | 106883 | -1.62% |
| 09 Oct 2020 | 136.15 | 138.30 | 139.40 | 134.65 | 208678 | -1.55% |
| 08 Oct 2020 | 138.30 | 139.50 | 142.80 | 137.70 | 119496 | -0.86% |
| 07 Oct 2020 | 139.50 | 142.70 | 142.90 | 138.55 | 90580 | -2.24% |
| 06 Oct 2020 | 142.70 | 145.40 | 145.50 | 142.50 | 94099 | -1.14% |
| 05 Oct 2020 | 144.35 | 146.90 | 147.65 | 142.35 | 130947 | -0.52% |
| 01 Oct 2020 | 145.10 | 141.40 | 149.75 | 141.40 | 353940 | 4.88% |
| 30 Sep 2020 | 138.35 | 140.80 | 140.80 | 137.60 | 87096 | -1.11% |
| 29 Sep 2020 | 139.90 | 143.40 | 145.90 | 139.00 | 109525 | -1.34% |
| 28 Sep 2020 | 141.80 | 141.10 | 144.80 | 140.20 | 211327 | 1.39% |
| 25 Sep 2020 | 139.85 | 139.50 | 145.00 | 139.10 | 89434 | 0.65% |
| 24 Sep 2020 | 138.95 | 138.10 | 141.60 | 138.00 | 102081 | -2.53% |
| 23 Sep 2020 | 142.55 | 143.60 | 148.50 | 137.35 | 96043 | -0.31% |
| 22 Sep 2020 | 143.00 | 146.75 | 148.40 | 135.00 | 175847 | -4.16% |
| 21 Sep 2020 | 149.20 | 157.85 | 157.85 | 147.10 | 98866 | -4.57% |
| 18 Sep 2020 | 156.35 | 155.65 | 157.70 | 151.50 | 136110 | 0.45% |
| 17 Sep 2020 | 155.65 | 157.90 | 158.60 | 152.35 | 90895 | -0.42% |
| 16 Sep 2020 | 156.30 | 155.00 | 158.00 | 148.95 | 102073 | 0.90% |
| 15 Sep 2020 | 154.90 | 156.30 | 157.55 | 154.15 | 73243 | 0.10% |
| 14 Sep 2020 | 154.75 | 156.60 | 156.60 | 150.90 | 461153 | 1.48% |
| 11 Sep 2020 | 152.50 | 150.80 | 153.00 | 149.10 | 77394 | 2.31% |
| 10 Sep 2020 | 149.05 | 147.00 | 151.50 | 147.00 | 79351 | 2.65% |
| 09 Sep 2020 | 145.20 | 145.05 | 152.00 | 140.65 | 311620 | -1.56% |
| 08 Sep 2020 | 147.50 | 151.20 | 152.45 | 145.65 | 156409 | -2.03% |
| 07 Sep 2020 | 150.55 | 154.25 | 155.50 | 150.00 | 102988 | -2.40% |
| 04 Sep 2020 | 154.25 | 154.00 | 156.65 | 151.35 | 149444 | -2.50% |
| 03 Sep 2020 | 158.20 | 159.25 | 164.00 | 157.15 | 95406 | 0.35% |
| 02 Sep 2020 | 157.65 | 159.80 | 160.80 | 156.00 | 89050 | -0.32% |
| 01 Sep 2020 | 158.15 | 161.45 | 163.00 | 156.00 | 161470 | 1.18% |
| 31 Aug 2020 | 156.30 | 178.00 | 178.00 | 131.95 | 776540 | -5.22% |
| 28 Aug 2020 | 164.90 | 166.00 | 168.30 | 163.90 | 284432 | 0.00% |
| 27 Aug 2020 | 164.90 | 165.90 | 167.35 | 162.00 | 282752 | 0.55% |
| 26 Aug 2020 | 164.00 | 165.35 | 168.80 | 162.90 | 236111 | -1.06% |
| 25 Aug 2020 | 165.75 | 171.00 | 174.50 | 162.60 | 415060 | -1.16% |
| 24 Aug 2020 | 167.70 | 165.00 | 173.00 | 162.25 | 828937 | 4.49% |
| 21 Aug 2020 | 160.50 | 155.80 | 165.90 | 155.05 | 1142706 | 5.84% |
| 20 Aug 2020 | 151.65 | 143.40 | 154.85 | 140.25 | 1065639 | 7.32% |
| 19 Aug 2020 | 141.30 | 139.70 | 144.00 | 137.15 | 187623 | 2.32% |
| 18 Aug 2020 | 138.10 | 136.00 | 138.75 | 134.95 | 163436 | 1.88% |
| 17 Aug 2020 | 135.55 | 141.00 | 143.35 | 133.70 | 281057 | -3.66% |
| 14 Aug 2020 | 140.70 | 146.25 | 149.90 | 136.00 | 477765 | -3.00% |
| 13 Aug 2020 | 145.05 | 136.65 | 149.00 | 136.10 | 1278503 | 7.21% |
| 12 Aug 2020 | 135.30 | 131.40 | 140.95 | 129.40 | 954573 | 3.01% |
| 11 Aug 2020 | 131.35 | 130.00 | 135.00 | 128.55 | 377924 | 1.70% |
| 10 Aug 2020 | 129.15 | 128.80 | 130.00 | 127.70 | 127770 | 0.90% |
| 07 Aug 2020 | 128.00 | 128.85 | 130.40 | 127.35 | 171742 | 0.16% |
| 06 Aug 2020 | 127.80 | 131.00 | 131.50 | 127.15 | 140233 | 0.12% |
| 05 Aug 2020 | 127.65 | 128.10 | 128.90 | 127.05 | 78593 | -0.20% |
| 04 Aug 2020 | 127.90 | 129.65 | 129.65 | 127.00 | 87035 | -0.74% |
| 03 Aug 2020 | 128.85 | 127.90 | 130.95 | 127.50 | 76667 | 0.74% |
| 31 Jul 2020 | 127.90 | 129.25 | 129.25 | 127.05 | 99721 | -0.16% |
| 30 Jul 2020 | 128.10 | 131.20 | 131.20 | 126.00 | 101854 | -0.93% |
| 29 Jul 2020 | 129.30 | 129.00 | 134.90 | 128.35 | 274839 | 0.94% |
| 28 Jul 2020 | 128.10 | 130.00 | 130.00 | 127.20 | 79959 | -0.93% |
| 27 Jul 2020 | 129.30 | 129.90 | 130.30 | 127.90 | 119387 | 0.27% |
| 24 Jul 2020 | 128.95 | 128.05 | 129.50 | 127.00 | 117979 | -0.46% |
| 23 Jul 2020 | 129.55 | 130.00 | 130.00 | 128.80 | 72048 | -0.23% |
| 22 Jul 2020 | 129.85 | 128.40 | 131.75 | 128.10 | 84041 | 0.00% |
| 21 Jul 2020 | 129.85 | 130.45 | 131.85 | 129.50 | 109653 | 0.00% |
| 20 Jul 2020 | 129.85 | 130.90 | 132.90 | 129.00 | 102329 | -0.15% |
| 17 Jul 2020 | 130.05 | 130.90 | 132.35 | 128.55 | 103289 | -0.23% |
| 16 Jul 2020 | 130.35 | 131.50 | 132.15 | 126.00 | 115623 | -0.42% |
| 15 Jul 2020 | 130.90 | 133.05 | 134.50 | 130.05 | 148704 | -1.13% |
| 14 Jul 2020 | 132.40 | 132.45 | 134.75 | 130.50 | 92059 | -0.41% |
| 13 Jul 2020 | 132.95 | 138.00 | 138.50 | 132.50 | 108987 | -2.64% |
| 10 Jul 2020 | 136.55 | 138.95 | 138.95 | 133.05 | 121632 | -2.36% |
| 09 Jul 2020 | 139.85 | 146.80 | 146.80 | 138.95 | 147138 | -2.44% |
| 08 Jul 2020 | 143.35 | 154.90 | 157.00 | 141.55 | 437883 | -4.88% |
| 07 Jul 2020 | 150.70 | 143.90 | 150.70 | 141.10 | 793998 | 10.00% |
| 06 Jul 2020 | 137.00 | 132.50 | 137.90 | 132.50 | 177078 | 4.86% |
| 03 Jul 2020 | 130.65 | 132.95 | 133.75 | 129.20 | 97432 | -0.99% |
| 02 Jul 2020 | 131.95 | 132.90 | 134.65 | 130.05 | 165068 | 0.19% |
| 01 Jul 2020 | 131.70 | 131.25 | 135.00 | 127.50 | 125281 | 0.38% |
| 30 Jun 2020 | 131.20 | 132.05 | 136.20 | 130.35 | 124104 | -0.87% |
| 29 Jun 2020 | 132.35 | 136.75 | 137.00 | 131.35 | 92318 | -3.22% |
| 26 Jun 2020 | 136.75 | 138.70 | 139.50 | 135.10 | 74621 | 0.37% |
| 25 Jun 2020 | 136.25 | 132.50 | 138.70 | 132.50 | 108887 | -0.47% |
| 24 Jun 2020 | 136.90 | 144.90 | 146.00 | 135.90 | 222374 | -5.10% |
| 23 Jun 2020 | 144.25 | 144.50 | 148.00 | 142.50 | 125730 | -0.83% |
| 22 Jun 2020 | 145.45 | 143.40 | 147.50 | 142.10 | 313522 | 2.97% |
| 19 Jun 2020 | 141.25 | 135.65 | 143.90 | 133.50 | 254915 | 5.53% |
| 18 Jun 2020 | 133.85 | 132.00 | 135.75 | 131.00 | 198527 | 1.86% |
| 17 Jun 2020 | 131.40 | 130.90 | 134.95 | 120.90 | 4597865 | 1.08% |
| 16 Jun 2020 | 130.00 | 137.00 | 137.95 | 127.95 | 266827 | -3.13% |
| 15 Jun 2020 | 134.20 | 139.90 | 139.90 | 133.00 | 260273 | -1.54% |
| 12 Jun 2020 | 136.30 | 128.00 | 139.00 | 127.40 | 608089 | -3.23% |
| 11 Jun 2020 | 140.85 | 145.50 | 155.00 | 137.00 | 795981 | -2.32% |
| 10 Jun 2020 | 144.20 | 155.00 | 155.25 | 141.25 | 422287 | -6.76% |
| 09 Jun 2020 | 154.65 | 170.00 | 170.00 | 151.25 | 945898 | -4.42% |
| 08 Jun 2020 | 161.80 | 170.75 | 171.00 | 160.00 | 784118 | -0.92% |
| 05 Jun 2020 | 163.30 | 160.75 | 165.00 | 153.00 | 697075 | 1.71% |
| 04 Jun 2020 | 160.55 | 175.00 | 176.00 | 151.00 | 833513 | -3.11% |
| 03 Jun 2020 | 165.70 | 159.40 | 171.80 | 149.00 | 2116420 | 15.71% |
| 02 Jun 2020 | 143.20 | 132.70 | 144.50 | 130.00 | 2002687 | 18.89% |
| 01 Jun 2020 | 120.45 | 115.00 | 120.45 | 109.85 | 905080 | 19.97% |
| 29 May 2020 | 100.40 | 108.50 | 110.00 | 99.60 | 625143 | -7.34% |
| 28 May 2020 | 108.35 | 104.00 | 119.70 | 103.05 | 301910 | 6.64% |
| 27 May 2020 | 101.60 | 102.00 | 104.40 | 100.55 | 47862 | 0.05% |
| 26 May 2020 | 101.55 | 104.45 | 106.00 | 101.00 | 51796 | -0.68% |
| 22 May 2020 | 102.25 | 103.00 | 106.00 | 100.10 | 226524 | -0.73% |
| 21 May 2020 | 103.00 | 102.20 | 108.00 | 102.00 | 321639 | 0.78% |
| 20 May 2020 | 102.20 | 104.00 | 106.70 | 101.50 | 465896 | -1.87% |
| 19 May 2020 | 104.15 | 111.80 | 119.70 | 102.00 | 185656 | -4.80% |
| 18 May 2020 | 109.40 | 123.85 | 123.85 | 108.05 | 116530 | -13.42% |
| 15 May 2020 | 126.35 | 133.90 | 133.90 | 123.65 | 40580 | -2.02% |
| 14 May 2020 | 128.95 | 130.90 | 130.90 | 125.65 | 33092 | -2.01% |
| 13 May 2020 | 131.60 | 134.50 | 134.50 | 129.05 | 31056 | 1.58% |
| 12 May 2020 | 129.55 | 133.90 | 133.90 | 126.35 | 14462 | -1.63% |
| 11 May 2020 | 131.70 | 138.95 | 138.95 | 131.00 | 9699 | -1.46% |
| 08 May 2020 | 133.65 | 131.00 | 148.00 | 129.00 | 35443 | 2.02% |
| 07 May 2020 | 131.00 | 130.00 | 133.75 | 125.60 | 93416 | 1.24% |
| 06 May 2020 | 129.40 | 137.30 | 138.20 | 125.00 | 50465 | -4.92% |
| 05 May 2020 | 136.10 | 145.90 | 145.90 | 135.00 | 20805 | -3.82% |
| 04 May 2020 | 141.50 | 147.80 | 147.80 | 139.25 | 42321 | -4.26% |
| 30 Apr 2020 | 147.80 | 147.00 | 158.00 | 145.95 | 531377 | 1.27% |
| 29 Apr 2020 | 145.95 | 145.25 | 149.90 | 142.55 | 707947 | -0.07% |
| 28 Apr 2020 | 146.05 | 156.00 | 181.20 | 144.00 | 1108530 | -4.92% |
| 27 Apr 2020 | 153.60 | 166.25 | 167.00 | 152.80 | 25829 | -3.82% |
| 24 Apr 2020 | 159.70 | 167.90 | 167.90 | 152.80 | 51822 | -6.20% |
| 23 Apr 2020 | 170.25 | 174.45 | 178.00 | 168.50 | 111252 | -0.44% |
| 22 Apr 2020 | 171.00 | 166.10 | 175.00 | 166.10 | 5260 | -0.03% |
| 21 Apr 2020 | 171.05 | 182.00 | 182.00 | 170.00 | 17110 | -5.31% |
| 20 Apr 2020 | 180.65 | 185.00 | 185.00 | 174.00 | 14072 | 1.49% |
| 17 Apr 2020 | 178.00 | 181.85 | 185.00 | 177.00 | 10702 | 1.45% |
| 16 Apr 2020 | 175.45 | 180.00 | 180.00 | 175.00 | 7549 | -2.07% |
| 15 Apr 2020 | 179.15 | 176.00 | 183.00 | 167.10 | 21443 | 2.08% |
| 13 Apr 2020 | 175.50 | 168.00 | 181.00 | 165.00 | 18757 | 2.51% |
| 09 Apr 2020 | 171.20 | 177.00 | 178.80 | 167.50 | 60680 | -0.06% |
| 08 Apr 2020 | 171.30 | 165.00 | 200.00 | 165.00 | 90961 | -3.71% |
| 07 Apr 2020 | 177.90 | 199.00 | 199.00 | 172.50 | 48034 | -9.70% |
| 03 Apr 2020 | 197.00 | 198.00 | 198.00 | 194.05 | 992 | -1.25% |
| 01 Apr 2020 | 199.50 | 220.00 | 220.00 | 195.10 | 2274 | -2.75% |
| 31 Mar 2020 | 205.15 | 201.10 | 208.75 | 193.00 | 32619 | 4.67% |
| 30 Mar 2020 | 196.00 | 202.00 | 202.00 | 188.75 | 4042 | -3.11% |
| 27 Mar 2020 | 202.30 | 217.70 | 239.40 | 199.80 | 5799 | -3.99% |
| 26 Mar 2020 | 210.70 | 197.85 | 218.45 | 195.85 | 12588 | 8.52% |
| 25 Mar 2020 | 194.15 | 185.05 | 200.00 | 179.90 | 18041 | -2.95% |
| 24 Mar 2020 | 200.05 | 210.00 | 210.00 | 184.85 | 4187 | -1.57% |
| 23 Mar 2020 | 203.25 | 220.00 | 220.00 | 200.00 | 1265 | -8.16% |
| 20 Mar 2020 | 221.30 | 218.05 | 222.00 | 205.10 | 6014 | 3.15% |
| 19 Mar 2020 | 214.55 | 206.00 | 239.00 | 200.00 | 10352 | -4.69% |
| 18 Mar 2020 | 225.10 | 233.00 | 248.00 | 224.35 | 15829 | -6.11% |
| 17 Mar 2020 | 239.75 | 233.60 | 249.90 | 233.60 | 2124 | -3.54% |
| 16 Mar 2020 | 248.55 | 255.00 | 275.00 | 233.10 | 5166 | -2.97% |
| 13 Mar 2020 | 256.15 | 244.90 | 260.65 | 225.00 | 137057 | 3.33% |
| 12 Mar 2020 | 247.90 | 251.55 | 264.85 | 240.00 | 35782 | -11.34% |
| 11 Mar 2020 | 279.60 | 265.90 | 285.15 | 262.55 | 63204 | 3.35% |
| 09 Mar 2020 | 270.55 | 298.00 | 298.00 | 265.00 | 26030 | -6.79% |
| 06 Mar 2020 | 290.25 | 302.25 | 307.35 | 285.05 | 8400 | -5.79% |
| 05 Mar 2020 | 308.10 | 308.00 | 316.75 | 305.00 | 30508 | -2.13% |
| 04 Mar 2020 | 314.80 | 331.00 | 336.20 | 305.00 | 1081757 | -4.85% |
| 03 Mar 2020 | 330.85 | 325.25 | 349.95 | 320.55 | 3795 | 0.50% |
| 02 Mar 2020 | 329.20 | 346.00 | 346.00 | 321.35 | 61017 | 0.21% |
| 28 Feb 2020 | 328.50 | 319.90 | 379.95 | 285.00 | 143338 | 1.42% |
| 27 Feb 2020 | 323.90 | 338.00 | 338.00 | 318.65 | 216352 | -1.55% |
| 26 Feb 2020 | 329.00 | 328.45 | 335.20 | 323.60 | 92517 | -0.48% |
| 25 Feb 2020 | 330.60 | 336.40 | 341.95 | 329.00 | 3360 | -1.84% |
| 24 Feb 2020 | 336.80 | 340.70 | 345.30 | 334.95 | 10250 | -1.00% |
| 20 Feb 2020 | 340.20 | 344.50 | 346.70 | 339.00 | 4773 | -1.82% |
| 19 Feb 2020 | 346.50 | 351.50 | 352.40 | 341.30 | 38771 | -1.37% |
| 18 Feb 2020 | 351.30 | 343.10 | 355.00 | 340.00 | 4236 | 2.39% |
| 17 Feb 2020 | 343.10 | 350.00 | 354.00 | 340.00 | 4326 | 0.51% |
| 14 Feb 2020 | 341.35 | 351.05 | 351.55 | 340.75 | 5066 | -2.76% |
| 13 Feb 2020 | 351.05 | 357.80 | 357.80 | 344.05 | 5879 | -1.94% |
| 12 Feb 2020 | 358.00 | 359.00 | 363.80 | 351.00 | 17292 | -0.53% |
| 11 Feb 2020 | 359.90 | 361.90 | 364.75 | 345.00 | 382068 | 5.68% |
| 10 Feb 2020 | 340.55 | 334.15 | 342.85 | 334.00 | 3840 | 0.00% |
| 07 Feb 2020 | 340.55 | 342.00 | 344.40 | 330.50 | 6522 | 2.02% |
| 06 Feb 2020 | 333.80 | 328.50 | 336.15 | 328.00 | 3259 | 2.24% |
| 05 Feb 2020 | 326.50 | 323.00 | 333.90 | 323.00 | 1892 | -1.08% |
| 04 Feb 2020 | 330.05 | 316.05 | 333.00 | 311.95 | 13016 | 4.71% |
| 03 Feb 2020 | 315.20 | 308.55 | 332.95 | 308.55 | 9419 | -1.56% |
| 01 Feb 2020 | 320.20 | 321.25 | 335.95 | 316.40 | 509239 | -2.94% |
| 31 Jan 2020 | 329.90 | 325.00 | 334.95 | 325.00 | 3118 | 0.38% |
| 30 Jan 2020 | 328.65 | 336.00 | 336.00 | 320.00 | 536640 | -1.01% |
| 29 Jan 2020 | 332.00 | 333.00 | 336.05 | 330.00 | 4304 | -0.82% |
| 28 Jan 2020 | 334.75 | 344.00 | 344.00 | 330.70 | 33452 | -1.17% |
| 27 Jan 2020 | 338.70 | 340.00 | 344.00 | 334.05 | 7214 | -0.35% |
| 24 Jan 2020 | 339.90 | 343.00 | 343.00 | 335.55 | 18839 | -0.60% |
| 23 Jan 2020 | 341.95 | 348.80 | 348.80 | 339.05 | 12163 | -0.88% |
| 22 Jan 2020 | 345.00 | 358.00 | 361.75 | 342.55 | 59801 | -2.29% |
| 21 Jan 2020 | 353.10 | 347.00 | 364.00 | 342.50 | 510684 | 1.32% |
| 20 Jan 2020 | 348.50 | 344.00 | 355.00 | 341.35 | 231911 | 0.88% |
| 17 Jan 2020 | 345.45 | 344.55 | 349.50 | 343.00 | 6185 | 1.72% |
| 16 Jan 2020 | 339.60 | 343.00 | 343.00 | 336.90 | 3975 | -1.03% |
| 15 Jan 2020 | 343.15 | 339.00 | 345.80 | 337.00 | 6914 | 1.19% |
| 14 Jan 2020 | 339.10 | 334.00 | 340.00 | 333.00 | 7496 | 0.68% |
| 13 Jan 2020 | 336.80 | 340.00 | 340.00 | 331.00 | 7869 | 0.40% |
| 10 Jan 2020 | 335.45 | 339.90 | 340.50 | 332.15 | 10204 | -0.78% |
| 09 Jan 2020 | 338.10 | 325.00 | 338.85 | 325.00 | 15856 | 3.60% |
| 08 Jan 2020 | 326.35 | 325.00 | 333.80 | 320.85 | 21362 | -1.39% |
| 07 Jan 2020 | 330.95 | 329.45 | 334.00 | 323.35 | 17456 | 2.68% |
| 06 Jan 2020 | 322.30 | 339.90 | 340.45 | 320.00 | 24026 | -3.59% |
| 03 Jan 2020 | 334.30 | 345.75 | 345.75 | 327.00 | 31120 | -1.53% |
| 02 Jan 2020 | 339.50 | 346.00 | 346.45 | 337.00 | 51476 | -0.73% |
| 01 Jan 2020 | 342.00 | 350.10 | 350.25 | 336.00 | 58180 | -1.99% |
| 31 Dec 2019 | 348.95 | 402.00 | 402.00 | 343.05 | 302811 | -1.99% |
| 30 Dec 2019 | 356.05 | 354.95 | 369.95 | 338.00 | 57377 | 1.67% |
| 27 Dec 2019 | 350.20 | 341.70 | 352.90 | 336.00 | 21535 | 2.95% |
| 26 Dec 2019 | 340.15 | 348.00 | 348.00 | 330.55 | 13686 | 0.65% |
| 24 Dec 2019 | 337.95 | 355.00 | 355.00 | 329.30 | 92471 | -0.82% |
| 23 Dec 2019 | 340.75 | 334.40 | 350.00 | 334.40 | 1340 | -1.77% |
| 20 Dec 2019 | 346.90 | 339.00 | 349.65 | 337.00 | 2175 | 1.86% |
| 19 Dec 2019 | 340.55 | 331.25 | 342.00 | 331.25 | 2605 | 1.07% |
| 18 Dec 2019 | 336.95 | 336.50 | 341.00 | 335.10 | 1098 | -1.82% |
| 17 Dec 2019 | 343.20 | 335.95 | 344.45 | 331.60 | 3882 | 2.97% |
| 16 Dec 2019 | 333.30 | 345.00 | 352.70 | 331.35 | 204523 | -3.29% |
| 13 Dec 2019 | 344.65 | 334.90 | 345.00 | 330.35 | 2929 | 3.34% |
| 12 Dec 2019 | 333.50 | 324.00 | 336.85 | 321.65 | 5399 | 2.76% |
| 11 Dec 2019 | 324.55 | 325.25 | 329.35 | 320.45 | 516876 | -1.56% |
| 10 Dec 2019 | 329.70 | 333.00 | 340.00 | 320.00 | 49930 | -0.90% |
| 09 Dec 2019 | 332.70 | 338.00 | 339.00 | 327.00 | 2406 | -1.54% |
| 06 Dec 2019 | 337.90 | 341.60 | 341.60 | 326.45 | 14869 | -0.09% |
| 05 Dec 2019 | 338.20 | 355.00 | 355.00 | 336.00 | 355231 | -4.52% |
| 04 Dec 2019 | 354.20 | 353.65 | 358.45 | 336.55 | 339565 | 0.00% |
| 03 Dec 2019 | 354.20 | 342.20 | 355.40 | 330.00 | 60872 | 2.67% |
| 02 Dec 2019 | 345.00 | 358.80 | 358.80 | 342.50 | 75514 | -2.80% |
| 29 Nov 2019 | 354.95 | 337.00 | 359.45 | 333.50 | 93344 | 4.24% |
| 28 Nov 2019 | 340.50 | 346.50 | 356.95 | 340.00 | 4186 | -2.35% |
| 27 Nov 2019 | 348.70 | 350.05 | 360.45 | 342.00 | 7632 | -3.65% |
| 26 Nov 2019 | 361.90 | 379.45 | 379.45 | 353.25 | 48656 | -0.88% |
| 25 Nov 2019 | 365.10 | 366.75 | 374.45 | 351.15 | 30472 | -0.42% |
| 22 Nov 2019 | 366.65 | 372.00 | 372.00 | 364.00 | 966 | -1.61% |
| 21 Nov 2019 | 372.65 | 351.05 | 374.40 | 344.55 | 14307 | 5.82% |
| 20 Nov 2019 | 352.15 | 365.05 | 365.05 | 346.25 | 4529 | -2.65% |
| 19 Nov 2019 | 361.75 | 343.10 | 369.00 | 343.10 | 11411 | 0.92% |
| 18 Nov 2019 | 358.45 | 348.00 | 361.00 | 340.00 | 31084 | 6.05% |
| 15 Nov 2019 | 338.00 | 349.65 | 349.85 | 326.40 | 66125 | -1.34% |
| 14 Nov 2019 | 342.60 | 361.00 | 369.10 | 340.00 | 5011 | -4.22% |
| 13 Nov 2019 | 357.70 | 328.25 | 378.00 | 316.40 | 100818 | 9.84% |
| 11 Nov 2019 | 325.65 | 335.00 | 340.00 | 320.00 | 2132 | -0.06% |
| 08 Nov 2019 | 325.85 | 329.05 | 329.10 | 325.00 | 2783 | -1.56% |
| 07 Nov 2019 | 331.00 | 339.00 | 339.00 | 326.30 | 952 | 0.41% |
| 06 Nov 2019 | 329.65 | 325.00 | 337.90 | 321.85 | 3389 | 2.97% |
| 05 Nov 2019 | 320.15 | 328.10 | 340.00 | 314.00 | 470518 | -3.58% |
| 04 Nov 2019 | 332.05 | 332.05 | 334.10 | 325.50 | 1786 | 0.14% |
| 01 Nov 2019 | 331.60 | 317.75 | 340.00 | 317.75 | 6459 | 1.87% |
| 31 Oct 2019 | 325.50 | 319.90 | 330.25 | 316.00 | 5818 | 2.04% |
| 30 Oct 2019 | 319.00 | 325.10 | 330.90 | 316.00 | 3312 | -3.30% |
| 29 Oct 2019 | 329.90 | 332.00 | 332.00 | 322.70 | 62050 | -0.33% |
| 27 Oct 2019 | 331.00 | 312.35 | 348.15 | 312.30 | 412 | 0.23% |
| 25 Oct 2019 | 330.25 | 342.00 | 343.60 | 325.00 | 935 | -2.81% |
| 24 Oct 2019 | 339.80 | 335.85 | 341.90 | 335.85 | 1505 | 0.95% |
| 23 Oct 2019 | 336.60 | 322.80 | 343.00 | 322.80 | 1654 | -1.99% |
| 22 Oct 2019 | 343.45 | 322.15 | 344.95 | 293.20 | 6761 | 6.60% |
| 18 Oct 2019 | 322.20 | 315.05 | 323.95 | 308.30 | 1984 | 2.03% |
| 17 Oct 2019 | 315.80 | 313.35 | 321.00 | 313.25 | 2158 | 1.10% |
| 16 Oct 2019 | 312.35 | 313.05 | 318.90 | 311.00 | 1055 | -0.65% |
| 15 Oct 2019 | 314.40 | 319.95 | 319.95 | 312.05 | 21008 | -1.05% |
| 14 Oct 2019 | 317.75 | 320.00 | 320.00 | 313.35 | 3394 | 0.24% |
| 11 Oct 2019 | 317.00 | 307.55 | 319.95 | 307.55 | 1114 | -0.47% |
| 10 Oct 2019 | 318.50 | 317.85 | 319.75 | 315.20 | 233476 | -0.14% |
| 09 Oct 2019 | 318.95 | 320.05 | 320.05 | 315.25 | 2868 | -0.09% |
| 07 Oct 2019 | 319.25 | 319.45 | 323.00 | 315.00 | 1877 | 1.35% |
| 04 Oct 2019 | 315.00 | 319.45 | 321.70 | 312.35 | 3548 | -1.73% |
| 03 Oct 2019 | 320.55 | 325.00 | 325.00 | 316.90 | 109705 | -0.02% |
| 01 Oct 2019 | 320.60 | 319.95 | 327.00 | 315.10 | 54978 | 1.50% |
| 30 Sep 2019 | 315.85 | 323.40 | 334.00 | 314.70 | 6349 | -2.09% |
| 27 Sep 2019 | 322.60 | 295.00 | 325.75 | 295.00 | 123520 | -0.62% |
| 26 Sep 2019 | 324.60 | 318.25 | 326.75 | 318.25 | 2199 | 0.79% |
| 25 Sep 2019 | 322.05 | 320.65 | 328.00 | 317.65 | 4637 | 1.08% |
| 24 Sep 2019 | 318.60 | 315.15 | 328.00 | 313.35 | 28947 | 1.09% |
| 23 Sep 2019 | 315.15 | 316.40 | 338.00 | 312.00 | 193743 | 0.43% |
| 20 Sep 2019 | 313.80 | 327.70 | 327.70 | 311.25 | 111782 | -0.88% |
| 19 Sep 2019 | 316.60 | 323.65 | 323.65 | 306.50 | 6674 | -2.15% |
| 18 Sep 2019 | 323.55 | 347.50 | 350.00 | 316.35 | 14556 | -0.40% |
| 17 Sep 2019 | 324.85 | 324.35 | 328.75 | 318.60 | 506101 | 0.09% |
| 16 Sep 2019 | 324.55 | 322.40 | 332.80 | 315.40 | 399904 | 0.29% |
| 13 Sep 2019 | 323.60 | 320.25 | 325.00 | 315.90 | 3793 | 0.94% |
| 12 Sep 2019 | 320.60 | 317.00 | 328.00 | 315.00 | 5420 | 1.96% |
| 11 Sep 2019 | 314.45 | 311.95 | 319.00 | 309.00 | 10313 | 2.80% |
| 09 Sep 2019 | 305.90 | 286.60 | 309.55 | 286.60 | 5099 | 1.90% |
| 06 Sep 2019 | 300.20 | 286.00 | 305.00 | 286.00 | 8466 | 2.44% |
| 05 Sep 2019 | 293.05 | 283.95 | 300.00 | 280.00 | 12766 | 1.82% |
| 04 Sep 2019 | 287.80 | 286.05 | 289.65 | 285.00 | 2953 | -0.84% |
| 03 Sep 2019 | 290.25 | 294.05 | 299.00 | 285.00 | 7172 | -0.97% |
| 30 Aug 2019 | 293.10 | 298.00 | 310.00 | 284.15 | 38846 | -0.63% |
| 29 Aug 2019 | 294.95 | 290.10 | 299.80 | 288.00 | 15240 | -3.69% |
| 28 Aug 2019 | 306.25 | 304.10 | 314.35 | 282.15 | 136883 | -1.65% |
| 27 Aug 2019 | 311.40 | 316.00 | 348.00 | 302.20 | 191162 | -6.19% |
| 26 Aug 2019 | 331.95 | 336.00 | 338.00 | 321.30 | 13816 | 0.27% |
| 23 Aug 2019 | 331.05 | 342.60 | 343.90 | 315.00 | 69055 | -4.03% |
| 22 Aug 2019 | 344.95 | 341.60 | 347.80 | 338.15 | 55036 | 0.28% |
| 21 Aug 2019 | 344.00 | 341.60 | 345.50 | 340.25 | 27012 | -0.01% |
| 20 Aug 2019 | 344.05 | 348.10 | 348.10 | 338.25 | 30199 | -0.16% |
| 19 Aug 2019 | 344.60 | 349.50 | 352.00 | 338.05 | 72584 | -0.22% |
| 16 Aug 2019 | 345.35 | 348.70 | 348.70 | 335.40 | 39240 | 1.65% |
| 14 Aug 2019 | 339.75 | 323.00 | 349.00 | 323.00 | 72575 | 3.31% |
| 13 Aug 2019 | 328.85 | 312.00 | 340.80 | 312.00 | 61073 | 3.48% |
| 09 Aug 2019 | 317.80 | 310.25 | 323.00 | 310.25 | 17559 | 2.06% |
| 08 Aug 2019 | 311.40 | 313.25 | 314.95 | 309.25 | 971 | -0.76% |
| 07 Aug 2019 | 313.80 | 310.20 | 316.45 | 310.20 | 17462 | -0.10% |
| 06 Aug 2019 | 314.10 | 310.00 | 320.00 | 308.90 | 17837 | 1.27% |
| 05 Aug 2019 | 310.15 | 324.00 | 324.00 | 310.00 | 779 | -0.05% |
| 02 Aug 2019 | 310.30 | 314.75 | 314.75 | 310.00 | 1315 | -2.48% |
| 01 Aug 2019 | 318.20 | 315.85 | 326.00 | 309.65 | 244912 | -0.61% |
| 31 Jul 2019 | 320.15 | 316.55 | 325.00 | 310.00 | 48215 | 0.08% |
| 30 Jul 2019 | 319.90 | 314.20 | 326.35 | 302.00 | 39499 | 0.91% |
| 29 Jul 2019 | 317.00 | 310.05 | 320.00 | 310.05 | 12985 | -0.03% |
| 26 Jul 2019 | 317.10 | 316.55 | 320.70 | 310.00 | 1282 | -0.61% |
| 25 Jul 2019 | 319.05 | 312.80 | 320.00 | 310.05 | 718 | 1.24% |
| 24 Jul 2019 | 315.15 | 317.00 | 317.95 | 308.35 | 8487 | -1.16% |
| 23 Jul 2019 | 318.85 | 318.55 | 328.00 | 317.70 | 233239 | -0.96% |
| 22 Jul 2019 | 321.95 | 323.25 | 323.65 | 308.45 | 4804 | -0.40% |
| 19 Jul 2019 | 323.25 | 311.20 | 330.00 | 311.20 | 48219 | 3.26% |
| 18 Jul 2019 | 313.05 | 306.90 | 315.35 | 306.90 | 38129 | 1.52% |
| 17 Jul 2019 | 308.35 | 309.00 | 310.00 | 303.70 | 5927 | 0.13% |
| 16 Jul 2019 | 307.95 | 308.85 | 311.00 | 305.00 | 890 | -0.95% |
| 15 Jul 2019 | 310.90 | 307.30 | 314.10 | 302.00 | 2346 | 0.37% |
| 12 Jul 2019 | 309.75 | 305.00 | 311.90 | 303.00 | 2379 | -0.10% |
| 11 Jul 2019 | 310.05 | 296.00 | 314.35 | 277.50 | 71090 | 5.42% |
| 10 Jul 2019 | 294.10 | 301.00 | 302.60 | 292.90 | 509472 | -2.02% |
| 09 Jul 2019 | 300.15 | 301.25 | 306.30 | 298.25 | 143833 | -1.01% |
| 08 Jul 2019 | 303.20 | 305.95 | 311.15 | 297.85 | 30582 | -0.88% |
| 05 Jul 2019 | 305.90 | 315.00 | 315.00 | 305.00 | 3614 | 0.30% |
| 04 Jul 2019 | 305.00 | 318.10 | 320.25 | 305.00 | 48030 | -3.71% |
| 03 Jul 2019 | 316.75 | 315.00 | 320.00 | 315.00 | 2110 | 0.35% |
| 02 Jul 2019 | 315.65 | 319.00 | 322.25 | 313.00 | 44037 | 0.21% |
| 01 Jul 2019 | 315.00 | 320.00 | 325.00 | 312.55 | 30034 | -0.93% |
| 28 Jun 2019 | 317.95 | 305.00 | 322.00 | 305.00 | 6819 | 3.74% |
| 27 Jun 2019 | 306.50 | 305.20 | 311.45 | 303.05 | 111299 | 0.29% |
| 26 Jun 2019 | 305.60 | 300.95 | 309.90 | 300.95 | 14115 | 1.29% |
| 25 Jun 2019 | 301.70 | 303.05 | 312.75 | 300.40 | 4408 | -0.74% |
| 24 Jun 2019 | 303.95 | 305.75 | 315.00 | 301.10 | 4831 | -0.72% |
| 21 Jun 2019 | 306.15 | 313.30 | 319.85 | 302.65 | 3806 | -2.45% |
| 20 Jun 2019 | 313.85 | 316.55 | 320.00 | 311.50 | 304102 | -1.40% |
| 19 Jun 2019 | 318.30 | 320.40 | 328.00 | 312.05 | 4329 | -0.78% |
| 18 Jun 2019 | 320.80 | 324.25 | 327.90 | 320.15 | 18399 | -1.23% |
| 17 Jun 2019 | 324.80 | 329.35 | 334.00 | 322.15 | 15384 | -1.40% |
| 14 Jun 2019 | 329.40 | 325.05 | 339.80 | 325.00 | 5004 | -1.54% |
| 13 Jun 2019 | 334.55 | 342.00 | 344.00 | 332.55 | 1896 | -0.42% |
| 12 Jun 2019 | 335.95 | 339.80 | 343.15 | 330.15 | 12427 | 0.07% |
| 11 Jun 2019 | 335.70 | 340.05 | 341.00 | 335.00 | 7568 | -1.55% |
| 10 Jun 2019 | 341.00 | 334.55 | 345.00 | 327.00 | 10764 | 0.92% |
| 07 Jun 2019 | 337.90 | 337.00 | 338.50 | 331.05 | 17771 | -0.01% |
| 06 Jun 2019 | 337.95 | 339.35 | 342.80 | 326.75 | 103960 | -0.68% |
| 04 Jun 2019 | 340.25 | 347.85 | 347.90 | 336.10 | 2448 | -0.77% |
| 03 Jun 2019 | 342.90 | 349.15 | 350.00 | 336.20 | 13179 | -1.79% |
| 31 May 2019 | 349.15 | 333.40 | 358.80 | 333.35 | 244232 | 4.87% |
| 30 May 2019 | 332.95 | 323.05 | 338.55 | 321.30 | 13999 | 2.43% |
| 29 May 2019 | 325.05 | 331.30 | 331.30 | 324.10 | 117111 | -2.34% |
| 28 May 2019 | 332.85 | 339.80 | 345.90 | 323.30 | 427524 | -2.06% |
| 27 May 2019 | 339.85 | 339.70 | 341.45 | 334.05 | 60900 | -0.03% |
| 24 May 2019 | 339.95 | 342.10 | 342.50 | 332.15 | 133765 | 0.52% |
| 23 May 2019 | 338.20 | 340.00 | 345.00 | 331.65 | 22723 | 0.30% |
| 22 May 2019 | 337.20 | 341.80 | 341.80 | 333.00 | 13907 | -0.24% |
| 21 May 2019 | 338.00 | 341.00 | 347.00 | 331.55 | 71841 | -0.68% |
| 20 May 2019 | 340.30 | 340.00 | 355.00 | 335.45 | 124868 | 0.13% |
| 17 May 2019 | 339.85 | 327.00 | 342.00 | 327.00 | 61156 | 2.55% |
| 16 May 2019 | 331.40 | 337.00 | 345.00 | 329.00 | 54456 | -2.70% |
| 15 May 2019 | 340.60 | 329.80 | 345.00 | 320.45 | 42198 | 4.83% |
