Container Corporation Of India Ltd
NSE :CONCOR BSE :531344 Sector : LogisticsBuy, Sell or Hold CONCOR ?
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
CONCOR Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Nov 2024 | 769.95 | 785.75 | 785.75 | 757.25 | 913632 | -2.01% |
| 19 Nov 2024 | 785.75 | 795.50 | 810.20 | 780.30 | 2035040 | -0.01% |
| 18 Nov 2024 | 785.85 | 789.65 | 792.30 | 782.35 | 703483 | 0.03% |
| 14 Nov 2024 | 785.65 | 792.00 | 795.55 | 776.50 | 656637 | -0.85% |
| 13 Nov 2024 | 792.35 | 805.00 | 814.00 | 785.55 | 724162 | -2.15% |
| 12 Nov 2024 | 809.75 | 829.95 | 836.85 | 806.00 | 622501 | -2.43% |
| 11 Nov 2024 | 829.90 | 827.40 | 831.55 | 813.05 | 743364 | 0.30% |
| 08 Nov 2024 | 827.40 | 852.50 | 852.50 | 822.00 | 1154194 | -2.52% |
| 07 Nov 2024 | 848.75 | 863.65 | 868.00 | 846.80 | 765172 | -1.13% |
| 06 Nov 2024 | 858.45 | 839.00 | 860.85 | 832.10 | 1067959 | 2.58% |
| 05 Nov 2024 | 836.85 | 830.60 | 840.00 | 810.05 | 2040055 | -0.17% |
| 04 Nov 2024 | 838.25 | 845.20 | 845.25 | 830.00 | 1332843 | -0.82% |
| 01 Nov 2024 | 845.20 | 847.10 | 851.00 | 840.00 | 181775 | -0.22% |
| 31 Oct 2024 | 847.10 | 835.95 | 853.00 | 835.95 | 1876152 | 1.39% |
| 30 Oct 2024 | 835.45 | 803.95 | 844.25 | 801.30 | 2829127 | 3.27% |
| 29 Oct 2024 | 809.00 | 786.90 | 812.00 | 782.40 | 1141795 | 3.62% |
| 28 Oct 2024 | 780.75 | 798.95 | 801.15 | 778.75 | 1753958 | -1.83% |
| 25 Oct 2024 | 795.30 | 817.95 | 819.80 | 780.55 | 1043417 | -2.27% |
| 24 Oct 2024 | 813.80 | 825.00 | 832.00 | 811.75 | 921067 | -0.74% |
| 23 Oct 2024 | 819.90 | 845.95 | 851.70 | 817.00 | 1729635 | -2.90% |
| 22 Oct 2024 | 844.40 | 851.00 | 852.95 | 837.00 | 1475743 | -0.69% |
| 21 Oct 2024 | 850.25 | 873.00 | 875.95 | 845.10 | 1116638 | -2.56% |
| 18 Oct 2024 | 872.60 | 864.05 | 876.00 | 854.55 | 1432195 | 0.43% |
| 17 Oct 2024 | 868.90 | 889.00 | 889.00 | 866.00 | 1052737 | -1.91% |
| 16 Oct 2024 | 885.80 | 885.00 | 889.95 | 881.55 | 416589 | -0.35% |
| 15 Oct 2024 | 888.95 | 884.35 | 889.90 | 875.50 | 761379 | 0.93% |
| 14 Oct 2024 | 880.80 | 885.00 | 889.50 | 870.50 | 1415657 | -1.47% |
| 11 Oct 2024 | 893.90 | 891.45 | 899.10 | 882.65 | 839159 | 0.65% |
| 10 Oct 2024 | 888.10 | 899.90 | 907.95 | 885.90 | 1131722 | -0.92% |
| 09 Oct 2024 | 896.35 | 896.95 | 906.30 | 888.70 | 702284 | 0.52% |
| 08 Oct 2024 | 891.70 | 870.00 | 894.20 | 867.40 | 626929 | 2.69% |
| 07 Oct 2024 | 868.30 | 885.90 | 889.75 | 858.00 | 2135446 | -1.45% |
| 04 Oct 2024 | 881.05 | 885.00 | 891.80 | 870.00 | 2388156 | -1.06% |
| 03 Oct 2024 | 890.50 | 904.75 | 917.20 | 885.50 | 1296415 | -3.39% |
| 01 Oct 2024 | 921.70 | 923.00 | 926.95 | 915.10 | 1205512 | 0.37% |
| 30 Sep 2024 | 918.30 | 911.25 | 923.95 | 906.00 | 2175799 | 0.77% |
| 27 Sep 2024 | 911.25 | 892.00 | 916.50 | 892.00 | 2453157 | 2.16% |
| 26 Sep 2024 | 891.95 | 887.45 | 894.65 | 885.55 | 923418 | 0.30% |
| 25 Sep 2024 | 889.30 | 893.00 | 893.95 | 885.10 | 1043855 | -0.44% |
| 24 Sep 2024 | 893.25 | 887.45 | 900.70 | 885.65 | 1574531 | 0.65% |
| 23 Sep 2024 | 887.45 | 898.00 | 898.85 | 876.40 | 3669159 | -0.62% |
| 20 Sep 2024 | 893.00 | 906.00 | 906.00 | 882.00 | 4834345 | -2.20% |
| 19 Sep 2024 | 913.10 | 928.05 | 935.55 | 901.55 | 2683503 | -1.56% |
| 18 Sep 2024 | 927.55 | 945.00 | 947.85 | 921.85 | 950529 | -1.86% |
| 17 Sep 2024 | 945.15 | 951.50 | 954.80 | 940.05 | 779425 | -0.67% |
| 16 Sep 2024 | 951.50 | 965.00 | 965.90 | 950.35 | 1006437 | -1.02% |
| 13 Sep 2024 | 961.35 | 955.30 | 966.60 | 953.15 | 1726021 | 1.06% |
| 12 Sep 2024 | 951.30 | 941.45 | 954.00 | 938.10 | 1274303 | 1.52% |
| 11 Sep 2024 | 937.05 | 941.20 | 947.00 | 931.00 | 1634827 | -0.24% |
| 10 Sep 2024 | 939.30 | 953.55 | 953.55 | 936.00 | 1606961 | -0.81% |
| 09 Sep 2024 | 946.95 | 942.00 | 951.00 | 931.55 | 2189268 | 0.46% |
| 06 Sep 2024 | 942.65 | 962.25 | 962.25 | 939.30 | 2648249 | -1.84% |
| 05 Sep 2024 | 960.30 | 968.00 | 971.15 | 958.00 | 2366186 | -0.50% |
| 04 Sep 2024 | 965.15 | 968.85 | 974.00 | 955.20 | 2112938 | -1.00% |
| 03 Sep 2024 | 974.90 | 963.50 | 979.50 | 961.25 | 1371843 | 1.33% |
| 02 Sep 2024 | 962.10 | 969.00 | 973.15 | 958.30 | 1766518 | -0.31% |
| 30 Aug 2024 | 965.10 | 968.95 | 975.25 | 962.65 | 1763647 | 0.22% |
| 29 Aug 2024 | 963.00 | 974.00 | 974.00 | 951.10 | 1775884 | -0.92% |
| 28 Aug 2024 | 971.95 | 985.00 | 986.90 | 970.50 | 1354925 | -1.32% |
| 27 Aug 2024 | 984.95 | 992.80 | 995.60 | 983.10 | 1151524 | -0.79% |
| 26 Aug 2024 | 992.80 | 992.00 | 1001.25 | 989.65 | 1634061 | 0.25% |
| 23 Aug 2024 | 990.35 | 988.85 | 999.45 | 985.90 | 1843828 | 0.15% |
| 22 Aug 2024 | 988.85 | 991.00 | 996.90 | 985.00 | 1419281 | -0.04% |
| 21 Aug 2024 | 989.20 | 979.05 | 992.40 | 973.25 | 1436705 | 0.98% |
| 20 Aug 2024 | 979.60 | 971.95 | 982.90 | 964.00 | 937965 | 1.17% |
| 19 Aug 2024 | 968.30 | 989.80 | 989.80 | 959.45 | 2316816 | -1.09% |
| 16 Aug 2024 | 978.95 | 955.00 | 981.00 | 954.20 | 1098849 | 2.90% |
| 14 Aug 2024 | 951.40 | 961.00 | 963.00 | 942.20 | 1483608 | -0.56% |
| 13 Aug 2024 | 956.75 | 984.90 | 985.95 | 954.00 | 1767025 | -2.38% |
| 12 Aug 2024 | 980.10 | 975.00 | 983.55 | 955.75 | 3086835 | -0.07% |
| 09 Aug 2024 | 980.80 | 1001.00 | 1005.05 | 968.80 | 3717978 | -1.71% |
| 08 Aug 2024 | 997.85 | 1009.00 | 1013.70 | 993.00 | 1329610 | -0.68% |
| 07 Aug 2024 | 1004.65 | 1000.95 | 1008.20 | 992.15 | 1618060 | 2.25% |
| 06 Aug 2024 | 982.50 | 994.00 | 1010.05 | 978.40 | 1774810 | 0.43% |
| 05 Aug 2024 | 978.25 | 1010.15 | 1015.10 | 975.00 | 3400489 | -5.03% |
| 02 Aug 2024 | 1030.10 | 1029.15 | 1039.80 | 1020.55 | 1186188 | -0.77% |
| 01 Aug 2024 | 1038.05 | 1040.75 | 1044.95 | 1029.85 | 1198855 | -0.23% |
| 31 Jul 2024 | 1040.45 | 1059.20 | 1059.20 | 1038.00 | 1158486 | -0.78% |
| 30 Jul 2024 | 1048.65 | 1039.95 | 1054.70 | 1038.05 | 1740727 | 0.84% |
| 29 Jul 2024 | 1039.95 | 1049.95 | 1058.15 | 1037.10 | 2233424 | 0.00% |
| 26 Jul 2024 | 1039.95 | 1016.00 | 1046.05 | 1016.00 | 2483148 | 2.47% |
| 25 Jul 2024 | 1014.90 | 1015.00 | 1029.00 | 1008.35 | 2277785 | -0.92% |
| 24 Jul 2024 | 1024.30 | 1026.05 | 1038.40 | 1020.00 | 1943815 | -0.58% |
| 23 Jul 2024 | 1030.25 | 1054.95 | 1055.00 | 988.70 | 3998368 | -0.85% |
| 22 Jul 2024 | 1039.05 | 1004.00 | 1045.95 | 991.05 | 2528388 | 2.78% |
| 19 Jul 2024 | 1010.95 | 1037.00 | 1040.50 | 1007.20 | 1911619 | -2.77% |
| 18 Jul 2024 | 1039.70 | 1061.00 | 1063.00 | 1030.00 | 5805768 | -0.78% |
| 16 Jul 2024 | 1047.85 | 1071.00 | 1075.00 | 1045.25 | 5977405 | -0.80% |
| 15 Jul 2024 | 1056.35 | 1062.65 | 1062.65 | 1043.30 | 3021990 | -0.10% |
| 12 Jul 2024 | 1057.45 | 1066.80 | 1066.95 | 1041.55 | 2174424 | -0.15% |
| 11 Jul 2024 | 1059.00 | 1053.90 | 1068.00 | 1040.05 | 2250522 | 1.44% |
| 10 Jul 2024 | 1044.00 | 1047.90 | 1048.45 | 1015.00 | 2061836 | 0.36% |
| 09 Jul 2024 | 1040.30 | 1039.05 | 1055.80 | 1018.55 | 2654169 | -0.27% |
| 08 Jul 2024 | 1043.15 | 1063.95 | 1064.70 | 1033.80 | 2604978 | -1.39% |
| 05 Jul 2024 | 1057.90 | 1032.00 | 1070.30 | 1027.15 | 3546969 | 2.46% |
| 04 Jul 2024 | 1032.55 | 1025.70 | 1046.30 | 1024.05 | 2949896 | 0.98% |
| 03 Jul 2024 | 1022.55 | 1030.00 | 1035.00 | 1015.80 | 1809188 | -0.46% |
| 02 Jul 2024 | 1027.30 | 1035.05 | 1041.55 | 1017.00 | 1921959 | -0.88% |
| 01 Jul 2024 | 1036.40 | 1039.05 | 1045.70 | 1030.70 | 1207666 | -0.58% |
| 28 Jun 2024 | 1042.40 | 1045.10 | 1054.50 | 1034.70 | 1250197 | -0.53% |
| 27 Jun 2024 | 1048.00 | 1051.00 | 1058.30 | 1029.35 | 1175750 | 0.07% |
| 26 Jun 2024 | 1047.30 | 1051.40 | 1061.95 | 1044.00 | 1596944 | -0.39% |
| 25 Jun 2024 | 1051.40 | 1059.95 | 1061.95 | 1048.30 | 1670151 | 0.20% |
| 24 Jun 2024 | 1049.35 | 1080.05 | 1081.50 | 1039.40 | 5176051 | -3.81% |
| 21 Jun 2024 | 1090.90 | 1098.00 | 1115.95 | 1088.00 | 1650747 | -0.46% |
| 20 Jun 2024 | 1095.95 | 1100.05 | 1113.55 | 1087.10 | 1775105 | -0.64% |
| 19 Jun 2024 | 1103.05 | 1140.00 | 1140.00 | 1101.00 | 2279630 | -3.27% |
| 18 Jun 2024 | 1140.30 | 1139.85 | 1144.95 | 1131.30 | 823281 | 0.04% |
| 14 Jun 2024 | 1139.85 | 1140.00 | 1146.65 | 1124.50 | 2423581 | -0.04% |
| 13 Jun 2024 | 1140.30 | 1152.35 | 1153.40 | 1126.55 | 1696148 | -0.09% |
| 12 Jun 2024 | 1141.35 | 1096.00 | 1152.00 | 1089.65 | 7365867 | 4.92% |
| 11 Jun 2024 | 1087.80 | 1065.55 | 1096.50 | 1052.65 | 4660360 | 3.11% |
| 10 Jun 2024 | 1054.95 | 1061.40 | 1073.85 | 1042.40 | 3010024 | 0.01% |
| 07 Jun 2024 | 1054.80 | 1057.00 | 1060.00 | 1040.50 | 1823209 | 0.19% |
| 06 Jun 2024 | 1052.75 | 1014.00 | 1074.30 | 1005.10 | 4231087 | 5.99% |
| 05 Jun 2024 | 993.25 | 979.00 | 1004.90 | 890.85 | 9725718 | 4.69% |
| 04 Jun 2024 | 948.75 | 1180.00 | 1180.00 | 880.70 | 11525081 | -19.20% |
| 03 Jun 2024 | 1174.25 | 1122.00 | 1180.00 | 1105.00 | 7777140 | 9.25% |
| 31 May 2024 | 1074.85 | 1073.00 | 1080.65 | 1046.55 | 2862392 | 0.83% |
| 30 May 2024 | 1066.05 | 1078.00 | 1086.70 | 1063.45 | 841185 | -1.73% |
| 29 May 2024 | 1084.80 | 1076.95 | 1097.20 | 1062.00 | 1886810 | 0.38% |
| 28 May 2024 | 1080.70 | 1106.00 | 1111.30 | 1070.30 | 2215982 | -2.03% |
| 27 May 2024 | 1103.05 | 1113.40 | 1115.50 | 1097.65 | 2770553 | 0.02% |
| 24 May 2024 | 1102.85 | 1109.85 | 1119.90 | 1095.95 | 2248991 | -0.27% |
| 23 May 2024 | 1105.85 | 1083.95 | 1113.25 | 1076.55 | 3765254 | 2.22% |
| 22 May 2024 | 1081.80 | 1096.00 | 1100.00 | 1070.05 | 1796314 | -1.10% |
| 21 May 2024 | 1093.85 | 1118.00 | 1119.20 | 1077.50 | 3637937 | -0.64% |
| 18 May 2024 | 1100.90 | 1102.00 | 1110.00 | 1098.05 | 733169 | 1.27% |
| 17 May 2024 | 1087.05 | 1035.00 | 1116.05 | 998.65 | 12366085 | 4.89% |
| 16 May 2024 | 1036.40 | 1032.00 | 1042.00 | 1019.05 | 1069653 | 0.90% |
| 15 May 2024 | 1027.20 | 1029.90 | 1038.60 | 1021.30 | 1057905 | 0.01% |
| 14 May 2024 | 1027.10 | 1020.90 | 1035.00 | 1005.00 | 1129308 | 1.37% |
| 13 May 2024 | 1013.20 | 1009.50 | 1018.70 | 993.10 | 2352890 | 1.14% |
| 10 May 2024 | 1001.75 | 998.00 | 1013.00 | 978.05 | 1407788 | 1.13% |
| 09 May 2024 | 990.60 | 1017.75 | 1027.00 | 987.95 | 839141 | -2.79% |
| 08 May 2024 | 1019.05 | 1004.95 | 1032.00 | 1000.50 | 1361317 | 1.67% |
| 07 May 2024 | 1002.35 | 1033.00 | 1033.75 | 985.00 | 2022960 | -2.91% |
| 06 May 2024 | 1032.35 | 1069.00 | 1069.00 | 1027.75 | 1290298 | -2.56% |
| 03 May 2024 | 1059.45 | 1061.20 | 1073.75 | 1048.05 | 2723333 | 0.85% |
| 02 May 2024 | 1050.50 | 1033.75 | 1055.55 | 1028.60 | 1530017 | 2.19% |
| 30 Apr 2024 | 1028.00 | 1058.00 | 1059.90 | 1024.35 | 2814829 | -2.05% |
| 29 Apr 2024 | 1049.55 | 1083.00 | 1083.85 | 1036.40 | 3847372 | -1.73% |
| 26 Apr 2024 | 1068.00 | 1009.95 | 1079.00 | 1006.20 | 7642272 | 6.29% |
| 25 Apr 2024 | 1004.80 | 981.60 | 1012.00 | 968.20 | 3929729 | 3.26% |
| 24 Apr 2024 | 973.05 | 947.85 | 976.40 | 947.80 | 2166181 | 2.60% |
| 23 Apr 2024 | 948.35 | 946.00 | 958.45 | 939.95 | 1271123 | 0.27% |
| 22 Apr 2024 | 945.75 | 939.90 | 948.40 | 929.45 | 1124453 | 2.04% |
| 19 Apr 2024 | 926.85 | 916.00 | 933.95 | 898.35 | 1884184 | 0.29% |
| 18 Apr 2024 | 924.15 | 954.70 | 954.95 | 920.00 | 1614368 | -2.40% |
| 16 Apr 2024 | 946.85 | 920.00 | 959.90 | 917.10 | 2600963 | 1.93% |
| 15 Apr 2024 | 928.90 | 934.10 | 953.85 | 922.25 | 2887446 | -1.89% |
| 12 Apr 2024 | 946.80 | 969.00 | 974.95 | 944.20 | 997938 | -2.46% |
| 10 Apr 2024 | 970.70 | 927.70 | 974.75 | 925.65 | 4586719 | 5.01% |
| 09 Apr 2024 | 924.40 | 921.25 | 933.85 | 914.55 | 1117137 | 1.43% |
| 08 Apr 2024 | 911.35 | 934.00 | 936.70 | 892.00 | 2331541 | -2.37% |
| 05 Apr 2024 | 933.50 | 913.65 | 942.20 | 905.45 | 1816263 | 2.17% |
| 04 Apr 2024 | 913.65 | 920.00 | 926.10 | 910.00 | 716188 | -0.03% |
| 03 Apr 2024 | 913.95 | 917.10 | 925.20 | 909.65 | 689633 | -0.34% |
| 02 Apr 2024 | 917.10 | 904.00 | 922.20 | 897.10 | 1302199 | 1.65% |
| 01 Apr 2024 | 902.25 | 894.00 | 908.90 | 887.75 | 2133855 | 2.28% |
| 28 Mar 2024 | 882.10 | 869.00 | 891.70 | 864.60 | 1661176 | 1.84% |
| 27 Mar 2024 | 866.20 | 870.00 | 887.00 | 862.20 | 1643044 | -0.21% |
| 26 Mar 2024 | 868.05 | 868.10 | 880.45 | 862.75 | 950457 | -0.01% |
| 22 Mar 2024 | 868.10 | 873.20 | 880.95 | 864.60 | 999736 | -0.58% |
| 21 Mar 2024 | 873.20 | 851.00 | 877.55 | 846.30 | 2443904 | 4.00% |
| 20 Mar 2024 | 839.60 | 835.55 | 843.30 | 819.45 | 1182471 | 0.95% |
| 19 Mar 2024 | 831.70 | 854.00 | 857.90 | 827.60 | 1306629 | -2.71% |
| 18 Mar 2024 | 854.90 | 868.85 | 879.40 | 849.45 | 1604337 | -1.25% |
| 15 Mar 2024 | 865.75 | 868.05 | 872.40 | 845.00 | 2284557 | -0.25% |
| 14 Mar 2024 | 867.95 | 862.45 | 921.00 | 854.95 | 1997066 | 0.64% |
| 13 Mar 2024 | 862.45 | 918.10 | 928.70 | 853.10 | 3796016 | -6.76% |
| 12 Mar 2024 | 925.00 | 955.00 | 964.00 | 921.70 | 817033 | -3.22% |
| 11 Mar 2024 | 955.75 | 964.70 | 971.60 | 950.75 | 1674256 | -0.93% |
| 07 Mar 2024 | 964.70 | 972.05 | 975.70 | 959.05 | 763240 | -0.72% |
| 06 Mar 2024 | 971.70 | 965.00 | 975.00 | 949.30 | 1005912 | 0.39% |
| 05 Mar 2024 | 967.95 | 984.10 | 985.20 | 966.15 | 1258586 | -1.85% |
| 04 Mar 2024 | 986.15 | 977.05 | 990.75 | 972.00 | 1935494 | 0.49% |
| 02 Mar 2024 | 981.35 | 975.20 | 986.70 | 972.65 | 73811 | 0.34% |
| 01 Mar 2024 | 978.05 | 983.80 | 988.90 | 972.35 | 627986 | 0.07% |
| 29 Feb 2024 | 977.40 | 952.20 | 985.65 | 945.00 | 3664111 | 2.10% |
| 28 Feb 2024 | 957.25 | 980.20 | 985.95 | 951.20 | 1761906 | -1.52% |
| 27 Feb 2024 | 972.05 | 987.05 | 998.40 | 965.20 | 1540090 | -1.52% |
| 26 Feb 2024 | 987.05 | 1004.95 | 1005.30 | 978.75 | 3999562 | -1.78% |
| 23 Feb 2024 | 1004.95 | 1021.50 | 1021.50 | 1001.25 | 1290598 | -0.86% |
| 22 Feb 2024 | 1013.70 | 1002.75 | 1024.00 | 985.70 | 2872499 | 2.20% |
| 21 Feb 2024 | 991.90 | 1004.00 | 1027.65 | 986.10 | 3854456 | -0.79% |
| 20 Feb 2024 | 999.80 | 1001.50 | 1013.75 | 990.00 | 3193542 | -1.03% |
| 19 Feb 2024 | 1010.25 | 984.75 | 1015.20 | 966.45 | 3354158 | 3.00% |
| 16 Feb 2024 | 980.80 | 957.00 | 987.00 | 951.20 | 3576995 | 2.69% |
| 15 Feb 2024 | 955.15 | 949.00 | 961.65 | 934.00 | 1713175 | 1.65% |
| 14 Feb 2024 | 939.65 | 920.90 | 942.50 | 913.00 | 1538122 | 1.55% |
| 13 Feb 2024 | 925.30 | 914.90 | 933.65 | 894.00 | 1624595 | 1.28% |
| 12 Feb 2024 | 913.65 | 951.95 | 951.95 | 906.50 | 2251407 | -3.15% |
| 09 Feb 2024 | 943.35 | 961.00 | 971.55 | 910.10 | 2799376 | -0.79% |
| 08 Feb 2024 | 950.85 | 928.00 | 964.00 | 920.20 | 3711989 | 3.07% |
| 07 Feb 2024 | 922.55 | 938.00 | 939.00 | 918.05 | 1022135 | -1.41% |
| 06 Feb 2024 | 935.75 | 935.90 | 940.45 | 920.00 | 1185651 | 0.58% |
| 05 Feb 2024 | 930.40 | 930.05 | 951.90 | 913.05 | 3238887 | 1.12% |
| 02 Feb 2024 | 920.05 | 937.05 | 937.90 | 915.15 | 3415920 | -0.12% |
| 01 Feb 2024 | 921.20 | 892.70 | 924.30 | 872.60 | 4773808 | 3.80% |
| 31 Jan 2024 | 887.50 | 871.50 | 892.00 | 865.00 | 2756554 | 2.55% |
| 30 Jan 2024 | 865.45 | 868.00 | 894.50 | 855.00 | 6244159 | 0.59% |
| 29 Jan 2024 | 860.35 | 831.00 | 867.85 | 815.20 | 6047472 | 3.83% |
| 25 Jan 2024 | 828.65 | 844.00 | 846.35 | 818.10 | 1772063 | -1.48% |
| 24 Jan 2024 | 841.10 | 828.00 | 843.35 | 816.65 | 1124950 | 1.91% |
| 23 Jan 2024 | 825.30 | 877.95 | 883.75 | 817.15 | 1482258 | -5.50% |
| 20 Jan 2024 | 873.35 | 868.00 | 894.60 | 864.55 | 1485117 | 1.71% |
| 19 Jan 2024 | 858.70 | 850.00 | 867.65 | 840.60 | 1564164 | 1.78% |
| 18 Jan 2024 | 843.65 | 850.00 | 850.00 | 813.90 | 2296029 | -0.76% |
| 17 Jan 2024 | 850.15 | 880.00 | 881.65 | 843.50 | 1856770 | -3.69% |
| 16 Jan 2024 | 882.70 | 903.95 | 903.95 | 873.25 | 1299501 | -2.06% |
| 15 Jan 2024 | 901.25 | 895.00 | 906.85 | 884.65 | 1027152 | 1.30% |
| 12 Jan 2024 | 889.70 | 912.95 | 912.95 | 881.50 | 1435565 | -1.46% |
| 11 Jan 2024 | 902.85 | 895.00 | 916.50 | 890.00 | 1960470 | 1.87% |
| 10 Jan 2024 | 886.30 | 886.65 | 891.50 | 868.20 | 997946 | 0.04% |
| 09 Jan 2024 | 885.95 | 880.00 | 896.00 | 879.20 | 1385563 | 1.74% |
| 08 Jan 2024 | 870.80 | 898.85 | 898.85 | 868.05 | 1078181 | -2.80% |
| 05 Jan 2024 | 895.90 | 919.25 | 920.15 | 886.35 | 983472 | -1.91% |
| 04 Jan 2024 | 913.30 | 885.00 | 932.70 | 885.00 | 4075191 | 3.53% |
| 03 Jan 2024 | 882.15 | 882.95 | 890.30 | 869.30 | 1965216 | 0.28% |
| 02 Jan 2024 | 879.65 | 864.50 | 882.70 | 845.00 | 1362479 | 2.14% |
| 01 Jan 2024 | 861.20 | 860.00 | 873.80 | 854.10 | 759906 | 0.18% |
| 29 Dec 2023 | 859.65 | 862.55 | 867.70 | 851.00 | 1071326 | 0.32% |
| 28 Dec 2023 | 856.90 | 841.50 | 861.45 | 838.00 | 1787246 | 2.30% |
| 27 Dec 2023 | 837.65 | 841.75 | 846.90 | 833.05 | 1122363 | -0.49% |
| 26 Dec 2023 | 841.75 | 835.00 | 852.40 | 831.00 | 876297 | 1.12% |
| 22 Dec 2023 | 832.40 | 835.95 | 841.70 | 824.25 | 1541803 | -0.88% |
| 21 Dec 2023 | 839.75 | 822.35 | 843.90 | 816.40 | 1066836 | 1.10% |
| 20 Dec 2023 | 830.60 | 869.85 | 875.95 | 822.10 | 1413534 | -3.46% |
| 19 Dec 2023 | 860.40 | 876.00 | 876.50 | 855.00 | 1608667 | -1.03% |
| 18 Dec 2023 | 869.35 | 860.45 | 873.70 | 852.20 | 1740503 | 1.10% |
| 15 Dec 2023 | 859.90 | 879.00 | 879.90 | 857.50 | 1476551 | -1.81% |
| 14 Dec 2023 | 875.75 | 865.95 | 879.00 | 855.25 | 1759665 | 1.51% |
| 13 Dec 2023 | 862.75 | 855.95 | 871.20 | 843.55 | 3260734 | 0.83% |
| 12 Dec 2023 | 855.65 | 850.00 | 867.80 | 847.00 | 1287959 | 1.31% |
| 11 Dec 2023 | 844.60 | 846.40 | 846.40 | 835.55 | 765109 | 0.17% |
| 08 Dec 2023 | 843.20 | 860.00 | 860.75 | 830.10 | 1696687 | 0.10% |
| 07 Dec 2023 | 842.35 | 799.90 | 847.05 | 793.30 | 3432629 | 5.44% |
| 06 Dec 2023 | 798.90 | 799.95 | 806.85 | 787.40 | 1233932 | 0.10% |
| 05 Dec 2023 | 798.10 | 800.90 | 806.40 | 787.35 | 1782971 | -0.35% |
| 04 Dec 2023 | 800.90 | 804.00 | 804.00 | 787.80 | 1794043 | 2.01% |
| 01 Dec 2023 | 785.15 | 775.00 | 787.95 | 770.50 | 1154908 | 1.18% |
| 30 Nov 2023 | 776.00 | 766.15 | 777.90 | 759.05 | 1424004 | 1.02% |
| 29 Nov 2023 | 768.15 | 771.00 | 771.00 | 761.10 | 964233 | 0.17% |
| 28 Nov 2023 | 766.85 | 751.00 | 769.00 | 748.00 | 845708 | 2.44% |
| 24 Nov 2023 | 748.60 | 754.70 | 754.70 | 742.00 | 749709 | -0.39% |
| 23 Nov 2023 | 751.55 | 749.65 | 753.60 | 738.30 | 295661 | 0.31% |
| 22 Nov 2023 | 749.20 | 752.00 | 757.45 | 741.45 | 430759 | -0.02% |
| 21 Nov 2023 | 749.35 | 756.00 | 766.90 | 747.90 | 1006393 | -0.21% |
| 20 Nov 2023 | 750.95 | 750.70 | 758.15 | 745.50 | 887881 | 0.03% |
| 17 Nov 2023 | 750.70 | 751.70 | 755.00 | 745.20 | 563879 | -0.13% |
| 16 Nov 2023 | 751.70 | 755.80 | 758.55 | 750.20 | 1304037 | -0.51% |
| 15 Nov 2023 | 755.55 | 740.00 | 761.25 | 737.85 | 1248206 | 2.44% |
| 13 Nov 2023 | 737.55 | 739.95 | 742.70 | 730.60 | 679954 | -0.36% |
| 12 Nov 2023 | 740.25 | 737.00 | 744.00 | 735.15 | 85142 | 0.46% |
| 10 Nov 2023 | 736.85 | 735.35 | 739.00 | 726.00 | 488913 | 0.20% |
| 09 Nov 2023 | 735.35 | 739.10 | 741.95 | 730.25 | 399667 | -0.86% |
| 08 Nov 2023 | 741.75 | 743.05 | 745.65 | 737.40 | 409412 | -0.17% |
| 07 Nov 2023 | 743.00 | 737.95 | 746.00 | 727.05 | 702505 | 1.12% |
| 06 Nov 2023 | 734.75 | 720.00 | 742.00 | 718.00 | 2593068 | 2.94% |
| 03 Nov 2023 | 713.75 | 701.90 | 719.80 | 701.10 | 4841128 | 4.58% |
| 02 Nov 2023 | 682.50 | 679.05 | 686.00 | 678.55 | 936398 | 1.04% |
| 01 Nov 2023 | 675.50 | 688.20 | 689.90 | 672.20 | 284653 | -1.85% |
| 31 Oct 2023 | 688.20 | 693.65 | 694.60 | 683.40 | 568594 | -0.09% |
| 30 Oct 2023 | 688.80 | 690.10 | 698.50 | 684.00 | 986581 | -0.06% |
| 27 Oct 2023 | 689.20 | 691.90 | 703.50 | 686.30 | 891975 | -0.30% |
| 26 Oct 2023 | 691.25 | 689.05 | 704.95 | 675.00 | 810939 | -0.40% |
| 25 Oct 2023 | 694.05 | 699.00 | 712.00 | 690.85 | 674117 | -0.95% |
| 23 Oct 2023 | 700.70 | 708.25 | 712.80 | 694.95 | 1288944 | -1.02% |
| 20 Oct 2023 | 707.95 | 710.00 | 714.85 | 703.75 | 1364869 | -0.77% |
| 19 Oct 2023 | 713.45 | 713.80 | 714.95 | 706.35 | 1651315 | -0.82% |
| 18 Oct 2023 | 719.35 | 722.50 | 724.70 | 712.35 | 1200250 | -0.44% |
| 17 Oct 2023 | 722.50 | 720.00 | 723.30 | 717.05 | 802524 | 0.82% |
| 16 Oct 2023 | 716.60 | 715.60 | 718.30 | 705.45 | 1370256 | 0.48% |
| 13 Oct 2023 | 713.15 | 702.10 | 715.40 | 695.95 | 1154348 | 1.73% |
| 12 Oct 2023 | 701.05 | 701.00 | 704.05 | 695.35 | 1786426 | 0.37% |
| 11 Oct 2023 | 698.45 | 706.00 | 708.70 | 696.05 | 474477 | -0.90% |
| 10 Oct 2023 | 704.80 | 715.20 | 717.60 | 703.85 | 656117 | -0.70% |
| 09 Oct 2023 | 709.80 | 704.30 | 713.00 | 699.35 | 694946 | -0.77% |
| 06 Oct 2023 | 715.30 | 713.20 | 717.10 | 708.55 | 445913 | 0.83% |
| 05 Oct 2023 | 709.40 | 712.90 | 725.70 | 707.75 | 805424 | -0.49% |
| 04 Oct 2023 | 712.90 | 713.20 | 718.15 | 698.55 | 543728 | -0.04% |
| 03 Oct 2023 | 713.20 | 718.15 | 719.65 | 707.55 | 781987 | -0.42% |
| 29 Sep 2023 | 716.20 | 709.90 | 718.00 | 707.00 | 1702263 | 0.84% |
| 28 Sep 2023 | 710.20 | 722.00 | 726.55 | 707.85 | 1088548 | -1.84% |
| 27 Sep 2023 | 723.50 | 730.00 | 733.75 | 721.55 | 1156256 | -1.10% |
| 26 Sep 2023 | 731.55 | 726.00 | 735.85 | 722.90 | 923602 | 0.20% |
| 25 Sep 2023 | 730.10 | 728.15 | 735.85 | 719.30 | 1517999 | -0.67% |
| 22 Sep 2023 | 735.00 | 738.00 | 742.20 | 726.00 | 1312782 | -0.72% |
| 21 Sep 2023 | 740.35 | 740.95 | 746.00 | 728.90 | 1413616 | -0.25% |
| 20 Sep 2023 | 742.20 | 732.90 | 745.80 | 724.35 | 2037458 | 0.89% |
| 18 Sep 2023 | 735.65 | 717.35 | 738.00 | 706.45 | 3050555 | 2.55% |
| 15 Sep 2023 | 717.35 | 723.00 | 725.00 | 714.65 | 976388 | -0.76% |
| 14 Sep 2023 | 722.85 | 715.75 | 725.00 | 708.05 | 2836228 | 3.40% |
| 13 Sep 2023 | 699.10 | 697.50 | 704.00 | 686.25 | 1709391 | -0.06% |
| 12 Sep 2023 | 699.50 | 739.00 | 739.00 | 697.50 | 1524072 | -4.65% |
| 11 Sep 2023 | 733.60 | 716.00 | 747.70 | 716.00 | 4258948 | 3.48% |
| 08 Sep 2023 | 708.90 | 692.00 | 719.35 | 688.55 | 2697140 | 2.60% |
| 07 Sep 2023 | 690.95 | 692.00 | 703.00 | 688.00 | 581325 | -1.08% |
| 06 Sep 2023 | 698.50 | 686.25 | 705.00 | 681.00 | 1019097 | 1.79% |
| 05 Sep 2023 | 686.25 | 680.00 | 689.35 | 675.05 | 769275 | 0.63% |
| 04 Sep 2023 | 681.95 | 687.95 | 695.95 | 679.30 | 1051153 | -0.74% |
| 01 Sep 2023 | 687.00 | 672.40 | 691.05 | 672.40 | 971508 | 2.17% |
| 31 Aug 2023 | 672.40 | 691.00 | 691.00 | 670.40 | 1312643 | -1.74% |
| 30 Aug 2023 | 684.30 | 675.00 | 686.15 | 668.50 | 706966 | 2.14% |
| 29 Aug 2023 | 669.95 | 665.85 | 671.45 | 658.55 | 433534 | 0.88% |
| 28 Aug 2023 | 664.10 | 664.00 | 666.90 | 653.80 | 1203345 | 0.12% |
| 25 Aug 2023 | 663.30 | 664.00 | 664.50 | 654.00 | 685050 | -0.27% |
| 24 Aug 2023 | 665.10 | 664.00 | 667.70 | 660.15 | 304652 | 0.67% |
| 23 Aug 2023 | 660.70 | 663.00 | 672.90 | 656.90 | 836022 | -0.27% |
| 22 Aug 2023 | 662.50 | 659.55 | 664.10 | 655.15 | 608286 | 0.70% |
| 21 Aug 2023 | 657.90 | 654.70 | 661.00 | 653.00 | 1406612 | 0.48% |
| 18 Aug 2023 | 654.75 | 658.95 | 663.40 | 652.00 | 1328417 | -0.95% |
| 17 Aug 2023 | 661.05 | 658.00 | 665.95 | 652.00 | 1117217 | 0.46% |
| 16 Aug 2023 | 658.00 | 665.10 | 665.65 | 654.15 | 1110423 | -1.06% |
| 14 Aug 2023 | 665.05 | 665.00 | 669.95 | 645.90 | 2043555 | -1.90% |
| 11 Aug 2023 | 677.95 | 685.00 | 687.35 | 669.00 | 1982467 | -2.67% |
| 10 Aug 2023 | 696.55 | 707.00 | 709.60 | 691.65 | 742235 | -1.80% |
| 09 Aug 2023 | 709.35 | 714.45 | 714.45 | 697.75 | 1200579 | -0.18% |
| 08 Aug 2023 | 710.65 | 702.00 | 713.00 | 695.70 | 1433476 | 1.67% |
| 07 Aug 2023 | 699.00 | 691.55 | 700.00 | 685.55 | 565425 | 0.55% |
| 04 Aug 2023 | 695.15 | 694.00 | 697.00 | 687.25 | 468756 | 0.90% |
| 03 Aug 2023 | 688.95 | 673.50 | 691.00 | 673.50 | 626316 | 1.41% |
| 02 Aug 2023 | 679.40 | 693.60 | 696.90 | 674.00 | 1130856 | -2.04% |
| 01 Aug 2023 | 693.55 | 698.75 | 704.90 | 690.65 | 1289474 | -0.17% |
| 31 Jul 2023 | 694.70 | 689.00 | 698.80 | 684.55 | 1015449 | 0.72% |
| 28 Jul 2023 | 689.75 | 675.00 | 690.95 | 671.45 | 1040732 | 2.18% |
| 27 Jul 2023 | 675.05 | 682.00 | 683.50 | 670.50 | 561343 | -0.57% |
| 26 Jul 2023 | 678.95 | 680.00 | 687.00 | 677.10 | 504923 | -0.09% |
| 25 Jul 2023 | 679.55 | 685.00 | 687.00 | 674.10 | 1182873 | -0.15% |
| 24 Jul 2023 | 680.55 | 678.00 | 687.45 | 666.00 | 905295 | 0.84% |
| 21 Jul 2023 | 674.90 | 684.35 | 685.45 | 671.60 | 1377045 | -1.58% |
| 20 Jul 2023 | 685.70 | 690.00 | 705.00 | 682.60 | 1698375 | -0.03% |
| 19 Jul 2023 | 685.90 | 680.00 | 690.00 | 670.25 | 832127 | 0.71% |
| 18 Jul 2023 | 681.05 | 684.00 | 691.65 | 673.35 | 665435 | -0.53% |
| 17 Jul 2023 | 684.70 | 684.40 | 694.15 | 663.10 | 1636750 | -0.60% |
| 14 Jul 2023 | 688.80 | 678.50 | 690.00 | 677.25 | 554148 | 1.54% |
| 13 Jul 2023 | 678.35 | 683.25 | 686.95 | 675.10 | 707954 | -0.70% |
| 12 Jul 2023 | 683.15 | 678.00 | 684.00 | 672.00 | 828232 | 0.87% |
| 11 Jul 2023 | 677.25 | 671.70 | 682.50 | 667.45 | 1007871 | 0.83% |
| 10 Jul 2023 | 671.65 | 674.95 | 674.95 | 659.00 | 584713 | 0.15% |
| 07 Jul 2023 | 670.65 | 692.45 | 692.60 | 666.00 | 781925 | -2.80% |
| 06 Jul 2023 | 690.00 | 674.00 | 691.55 | 671.00 | 1338976 | 2.52% |
| 05 Jul 2023 | 673.05 | 665.00 | 674.90 | 658.40 | 1193025 | 1.26% |
| 04 Jul 2023 | 664.70 | 666.00 | 666.50 | 655.80 | 1051281 | 1.16% |
| 03 Jul 2023 | 657.05 | 667.00 | 677.35 | 655.35 | 1034099 | -0.72% |
| 30 Jun 2023 | 661.80 | 658.00 | 663.60 | 652.25 | 580747 | 0.72% |
| 28 Jun 2023 | 657.10 | 648.95 | 658.30 | 646.25 | 618303 | 1.29% |
| 27 Jun 2023 | 648.75 | 649.80 | 653.55 | 641.45 | 1023867 | -0.16% |
| 26 Jun 2023 | 649.80 | 642.70 | 650.90 | 632.45 | 685285 | 1.15% |
| 23 Jun 2023 | 642.40 | 642.45 | 649.80 | 633.05 | 653943 | -0.01% |
| 22 Jun 2023 | 642.45 | 654.00 | 654.00 | 640.00 | 1073821 | -1.64% |
| 21 Jun 2023 | 653.15 | 638.00 | 654.20 | 637.45 | 1522352 | 2.64% |
| 20 Jun 2023 | 636.35 | 651.95 | 653.95 | 629.20 | 2796342 | -3.72% |
| 19 Jun 2023 | 660.95 | 671.80 | 671.80 | 659.00 | 1260021 | -1.10% |
| 16 Jun 2023 | 668.30 | 665.00 | 670.00 | 658.05 | 1114808 | 1.34% |
| 15 Jun 2023 | 659.45 | 659.75 | 669.40 | 655.00 | 1467295 | -0.43% |
| 14 Jun 2023 | 662.30 | 655.00 | 665.55 | 651.30 | 1913846 | 1.73% |
| 13 Jun 2023 | 651.05 | 662.00 | 666.15 | 646.05 | 3992107 | -1.86% |
| 12 Jun 2023 | 663.40 | 665.00 | 671.15 | 651.70 | 1405896 | -1.49% |
| 09 Jun 2023 | 673.45 | 674.00 | 683.30 | 665.95 | 682120 | -0.10% |
| 08 Jun 2023 | 674.15 | 674.00 | 688.00 | 669.40 | 948257 | 0.23% |
| 07 Jun 2023 | 672.60 | 672.70 | 676.10 | 665.60 | 331455 | 0.34% |
| 06 Jun 2023 | 670.30 | 672.20 | 674.80 | 664.60 | 273405 | -0.18% |
| 05 Jun 2023 | 671.50 | 672.50 | 680.00 | 664.10 | 1604415 | 0.67% |
| 02 Jun 2023 | 667.05 | 659.50 | 668.00 | 659.50 | 894538 | 1.15% |
| 01 Jun 2023 | 659.45 | 671.50 | 674.85 | 658.00 | 377426 | -1.71% |
| 31 May 2023 | 670.95 | 667.10 | 677.65 | 667.10 | 882663 | 0.07% |
| 30 May 2023 | 670.45 | 675.90 | 675.90 | 663.10 | 753031 | -0.48% |
| 29 May 2023 | 673.70 | 672.75 | 678.50 | 667.00 | 845659 | 0.14% |
| 26 May 2023 | 672.75 | 668.00 | 674.90 | 664.15 | 421631 | 0.64% |
| 25 May 2023 | 668.45 | 660.95 | 670.00 | 659.80 | 769540 | 1.02% |
| 24 May 2023 | 661.70 | 660.95 | 667.65 | 656.25 | 1290952 | 0.08% |
| 23 May 2023 | 661.20 | 648.30 | 663.55 | 641.40 | 1255607 | 2.53% |
| 22 May 2023 | 644.90 | 630.00 | 646.10 | 622.25 | 908178 | 2.96% |
| 19 May 2023 | 626.35 | 625.00 | 630.35 | 610.00 | 2513385 | -0.80% |
| 18 May 2023 | 631.40 | 643.35 | 643.35 | 628.20 | 1677962 | -1.24% |
| 17 May 2023 | 639.30 | 643.00 | 647.50 | 635.50 | 1030002 | -0.61% |
| 16 May 2023 | 643.20 | 646.00 | 649.60 | 640.15 | 903952 | -0.56% |
| 15 May 2023 | 646.85 | 638.00 | 647.45 | 636.05 | 748724 | 1.35% |
| 12 May 2023 | 638.25 | 642.05 | 646.35 | 635.25 | 534620 | -0.59% |
| 11 May 2023 | 642.05 | 641.90 | 645.75 | 636.90 | 708501 | 0.38% |
| 10 May 2023 | 639.65 | 636.00 | 643.00 | 630.00 | 442717 | 0.75% |
| 09 May 2023 | 634.90 | 638.80 | 641.00 | 629.85 | 721060 | -0.15% |
| 08 May 2023 | 635.85 | 623.70 | 636.85 | 623.20 | 949897 | 1.95% |
| 05 May 2023 | 623.70 | 636.00 | 636.05 | 620.10 | 797805 | -1.47% |
| 04 May 2023 | 633.00 | 622.95 | 633.95 | 622.95 | 1325697 | 1.51% |
| 03 May 2023 | 623.60 | 620.60 | 625.90 | 617.70 | 1502363 | 0.44% |
| 02 May 2023 | 620.85 | 614.90 | 623.30 | 611.40 | 1046906 | 1.50% |
| 28 Apr 2023 | 611.70 | 608.50 | 614.50 | 607.20 | 1013705 | 0.81% |
| 27 Apr 2023 | 606.80 | 611.50 | 612.30 | 602.50 | 705190 | -0.62% |
| 26 Apr 2023 | 610.60 | 601.95 | 612.00 | 599.00 | 938468 | 1.03% |
| 25 Apr 2023 | 604.35 | 603.10 | 606.00 | 600.05 | 558965 | 0.21% |
| 24 Apr 2023 | 603.10 | 608.20 | 609.75 | 600.75 | 402750 | -0.84% |
| 21 Apr 2023 | 608.20 | 613.20 | 615.40 | 603.60 | 767883 | -0.56% |
| 20 Apr 2023 | 611.60 | 616.95 | 623.80 | 608.20 | 3481181 | 2.04% |
| 19 Apr 2023 | 599.40 | 611.00 | 611.00 | 598.00 | 566828 | -1.52% |
| 18 Apr 2023 | 608.65 | 605.30 | 611.65 | 601.70 | 844348 | 0.59% |
| 17 Apr 2023 | 605.05 | 603.00 | 609.00 | 598.00 | 525069 | 0.07% |
| 13 Apr 2023 | 604.65 | 601.30 | 606.20 | 594.10 | 1072943 | 0.62% |
| 12 Apr 2023 | 600.95 | 594.90 | 602.50 | 590.10 | 1141713 | 1.54% |
| 11 Apr 2023 | 591.85 | 581.00 | 598.00 | 580.00 | 4732134 | 2.51% |
| 10 Apr 2023 | 577.35 | 574.00 | 581.95 | 571.70 | 1113760 | 1.17% |
| 06 Apr 2023 | 570.65 | 573.00 | 575.10 | 568.85 | 848250 | -0.41% |
| 05 Apr 2023 | 573.00 | 582.90 | 582.90 | 570.00 | 1070172 | -1.35% |
| 03 Apr 2023 | 580.85 | 585.95 | 585.95 | 575.50 | 538447 | 0.10% |
| 31 Mar 2023 | 580.25 | 579.95 | 584.00 | 570.35 | 582696 | 1.85% |
| 29 Mar 2023 | 569.70 | 560.00 | 572.50 | 555.00 | 1309935 | 1.15% |
| 28 Mar 2023 | 563.25 | 580.00 | 581.95 | 560.00 | 997911 | -2.73% |
| 27 Mar 2023 | 579.05 | 580.60 | 586.25 | 571.75 | 688050 | -0.72% |
| 24 Mar 2023 | 583.25 | 587.90 | 590.45 | 580.25 | 835509 | -1.19% |
| 23 Mar 2023 | 590.25 | 591.10 | 593.85 | 586.45 | 599565 | -0.57% |
| 22 Mar 2023 | 593.65 | 597.00 | 600.00 | 591.20 | 641602 | -0.33% |
| 21 Mar 2023 | 595.60 | 594.80 | 598.15 | 588.75 | 937449 | 0.43% |
| 20 Mar 2023 | 593.05 | 598.40 | 598.40 | 581.65 | 1188606 | -0.26% |
| 17 Mar 2023 | 594.60 | 594.95 | 596.40 | 587.35 | 1238581 | 0.38% |
| 16 Mar 2023 | 592.35 | 589.95 | 593.75 | 582.65 | 696941 | 0.42% |
| 15 Mar 2023 | 589.90 | 592.80 | 592.80 | 581.25 | 1083513 | 0.73% |
| 14 Mar 2023 | 585.65 | 575.00 | 588.00 | 574.80 | 1065171 | 0.96% |
| 13 Mar 2023 | 580.10 | 585.00 | 587.00 | 576.40 | 885826 | -0.85% |
| 10 Mar 2023 | 585.10 | 592.50 | 592.50 | 584.25 | 1033672 | -1.64% |
| 09 Mar 2023 | 594.85 | 607.25 | 609.30 | 593.00 | 1152608 | -1.88% |
| 08 Mar 2023 | 606.25 | 604.45 | 608.60 | 595.90 | 1653598 | 0.66% |
| 06 Mar 2023 | 602.25 | 608.45 | 612.05 | 601.25 | 1461696 | -0.47% |
| 03 Mar 2023 | 605.10 | 596.75 | 610.25 | 596.00 | 2457928 | 1.82% |
| 02 Mar 2023 | 594.30 | 600.00 | 602.70 | 593.00 | 1448939 | -0.82% |
| 01 Mar 2023 | 599.20 | 591.00 | 601.70 | 591.00 | 1549355 | 1.47% |
| 28 Feb 2023 | 590.50 | 593.25 | 599.45 | 587.70 | 1500634 | 0.04% |
| 27 Feb 2023 | 590.25 | 594.05 | 594.50 | 582.50 | 1261689 | -0.64% |
| 24 Feb 2023 | 594.05 | 590.80 | 600.00 | 589.10 | 2479933 | 1.08% |
| 23 Feb 2023 | 587.70 | 588.00 | 589.90 | 580.05 | 1375261 | 0.14% |
| 22 Feb 2023 | 586.90 | 596.25 | 596.25 | 584.45 | 4515924 | -1.50% |
| 21 Feb 2023 | 595.85 | 615.00 | 615.00 | 594.20 | 1870148 | -2.21% |
| 20 Feb 2023 | 609.30 | 609.00 | 611.75 | 604.55 | 1186755 | 0.34% |
| 17 Feb 2023 | 607.25 | 610.90 | 613.70 | 600.65 | 1520087 | -0.99% |
| 16 Feb 2023 | 613.30 | 625.00 | 625.00 | 611.00 | 1066829 | -1.28% |
| 15 Feb 2023 | 621.25 | 617.50 | 623.90 | 615.35 | 904807 | 0.96% |
| 14 Feb 2023 | 615.35 | 616.00 | 620.70 | 609.00 | 552163 | -0.07% |
| 13 Feb 2023 | 615.80 | 609.10 | 625.00 | 609.10 | 1295628 | 1.04% |
| 10 Feb 2023 | 609.45 | 617.00 | 618.00 | 605.10 | 1796947 | -1.30% |
| 09 Feb 2023 | 617.45 | 619.00 | 619.60 | 610.00 | 548142 | 0.18% |
| 08 Feb 2023 | 616.35 | 623.90 | 623.90 | 602.30 | 1945286 | -1.34% |
| 07 Feb 2023 | 624.70 | 620.00 | 628.50 | 614.90 | 1794623 | 1.38% |
| 06 Feb 2023 | 616.20 | 606.00 | 618.30 | 604.30 | 1197165 | 0.51% |
| 03 Feb 2023 | 613.10 | 614.00 | 614.50 | 591.25 | 1174302 | 0.82% |
| 02 Feb 2023 | 608.10 | 609.00 | 614.15 | 595.10 | 2971650 | -0.53% |
| 01 Feb 2023 | 611.35 | 638.00 | 638.60 | 599.85 | 3147909 | -2.72% |
| 31 Jan 2023 | 628.45 | 630.00 | 631.00 | 621.30 | 4169337 | 0.52% |
| 30 Jan 2023 | 625.20 | 639.00 | 640.00 | 620.50 | 3125830 | -2.33% |
| 27 Jan 2023 | 640.10 | 652.00 | 652.00 | 627.20 | 3113086 | -1.46% |
| 25 Jan 2023 | 649.60 | 678.50 | 679.95 | 645.00 | 3914593 | -4.52% |
| 24 Jan 2023 | 680.35 | 690.60 | 690.60 | 677.00 | 3358161 | -2.93% |
| 23 Jan 2023 | 700.90 | 705.95 | 706.75 | 693.25 | 1352095 | -0.67% |
| 20 Jan 2023 | 705.65 | 711.55 | 716.50 | 702.60 | 903700 | -0.83% |
| 19 Jan 2023 | 711.55 | 705.15 | 713.50 | 703.00 | 980055 | 0.91% |
| 18 Jan 2023 | 705.15 | 695.00 | 709.70 | 692.55 | 1939323 | 1.39% |
| 17 Jan 2023 | 695.45 | 705.00 | 706.00 | 691.15 | 1997860 | -1.88% |
| 16 Jan 2023 | 708.75 | 713.05 | 720.90 | 704.05 | 1776052 | -0.60% |
| 13 Jan 2023 | 713.05 | 723.00 | 724.50 | 704.00 | 1502850 | -1.25% |
| 12 Jan 2023 | 722.10 | 727.00 | 735.00 | 716.65 | 1948172 | 0.12% |
| 11 Jan 2023 | 721.25 | 720.00 | 726.60 | 714.15 | 1437759 | -0.12% |
| 10 Jan 2023 | 722.10 | 745.00 | 746.00 | 712.35 | 1781454 | -3.36% |
| 09 Jan 2023 | 747.20 | 740.10 | 752.45 | 736.70 | 1198453 | 1.46% |
| 06 Jan 2023 | 736.45 | 744.65 | 747.00 | 729.30 | 961838 | -0.61% |
| 05 Jan 2023 | 740.95 | 734.00 | 743.75 | 730.00 | 730194 | 1.46% |
| 04 Jan 2023 | 730.30 | 744.00 | 747.20 | 727.15 | 665508 | -1.84% |
| 03 Jan 2023 | 744.00 | 743.00 | 752.75 | 740.00 | 938743 | 0.51% |
| 02 Jan 2023 | 740.25 | 744.40 | 746.95 | 737.45 | 393433 | 0.20% |
| 30 Dec 2022 | 738.80 | 728.90 | 746.40 | 728.25 | 595684 | 1.46% |
| 29 Dec 2022 | 728.20 | 725.20 | 730.90 | 719.50 | 448214 | 0.40% |
| 28 Dec 2022 | 725.30 | 729.65 | 732.45 | 717.95 | 593700 | -0.60% |
| 27 Dec 2022 | 729.65 | 729.95 | 739.25 | 719.05 | 919748 | 0.21% |
| 26 Dec 2022 | 728.10 | 711.00 | 732.85 | 703.00 | 456662 | 2.22% |
| 23 Dec 2022 | 712.30 | 743.95 | 749.00 | 710.00 | 1015159 | -4.99% |
| 22 Dec 2022 | 749.75 | 744.00 | 755.20 | 737.30 | 884868 | 0.34% |
| 21 Dec 2022 | 747.20 | 751.00 | 766.40 | 741.35 | 1553921 | 0.00% |
| 20 Dec 2022 | 747.20 | 740.00 | 750.00 | 734.40 | 699589 | 0.73% |
| 19 Dec 2022 | 741.80 | 741.30 | 745.10 | 730.35 | 881231 | 0.07% |
| 16 Dec 2022 | 741.30 | 762.00 | 762.70 | 735.00 | 2097103 | -3.17% |
| 15 Dec 2022 | 765.55 | 772.50 | 779.35 | 762.00 | 663406 | -0.99% |
| 14 Dec 2022 | 773.20 | 776.50 | 779.75 | 770.10 | 1185921 | -0.57% |
| 13 Dec 2022 | 777.60 | 772.80 | 779.85 | 767.25 | 723322 | 0.69% |
| 12 Dec 2022 | 772.25 | 774.00 | 777.00 | 765.05 | 893776 | -0.23% |
| 09 Dec 2022 | 774.05 | 789.05 | 791.95 | 768.40 | 1097105 | -1.53% |
| 08 Dec 2022 | 786.05 | 771.95 | 788.85 | 770.25 | 1656753 | 2.11% |
| 07 Dec 2022 | 769.80 | 766.00 | 781.00 | 763.15 | 1329379 | 0.68% |
| 06 Dec 2022 | 764.60 | 776.05 | 777.25 | 760.05 | 690001 | -1.48% |
| 05 Dec 2022 | 776.05 | 784.00 | 786.50 | 771.70 | 696749 | -0.67% |
| 02 Dec 2022 | 781.25 | 773.45 | 784.00 | 768.20 | 1217194 | 1.48% |
| 01 Dec 2022 | 769.85 | 774.35 | 777.70 | 764.05 | 1377416 | -0.27% |
| 30 Nov 2022 | 771.95 | 759.00 | 775.00 | 754.00 | 1345532 | 1.62% |
| 29 Nov 2022 | 759.65 | 770.00 | 770.75 | 755.15 | 935830 | -0.70% |
| 28 Nov 2022 | 765.00 | 760.00 | 773.45 | 756.10 | 1091485 | 0.27% |
| 25 Nov 2022 | 762.95 | 751.10 | 766.90 | 750.00 | 1415497 | 1.54% |
| 24 Nov 2022 | 751.40 | 751.50 | 759.80 | 744.80 | 1043484 | 0.52% |
| 23 Nov 2022 | 747.55 | 738.70 | 758.20 | 736.55 | 1766907 | 1.71% |
| 22 Nov 2022 | 735.00 | 733.30 | 737.95 | 725.55 | 742102 | 0.23% |
| 21 Nov 2022 | 733.30 | 740.00 | 743.35 | 729.10 | 1220397 | -0.78% |
| 18 Nov 2022 | 739.10 | 753.15 | 757.00 | 727.00 | 2067846 | -1.68% |
| 17 Nov 2022 | 751.75 | 756.45 | 762.95 | 750.00 | 1244622 | -1.32% |
| 16 Nov 2022 | 761.80 | 761.50 | 765.80 | 746.50 | 2070803 | -0.24% |
| 15 Nov 2022 | 763.60 | 763.90 | 769.05 | 759.25 | 1113605 | 0.09% |
| 14 Nov 2022 | 762.95 | 763.00 | 771.00 | 748.10 | 2984531 | -0.63% |
| 11 Nov 2022 | 767.80 | 809.95 | 813.95 | 765.00 | 3161024 | -4.42% |
| 10 Nov 2022 | 803.30 | 812.80 | 819.00 | 798.00 | 1476492 | -0.78% |
| 09 Nov 2022 | 809.65 | 786.60 | 828.75 | 786.60 | 3969288 | 3.25% |
| 07 Nov 2022 | 784.20 | 796.40 | 802.50 | 782.60 | 1123901 | -1.49% |
| 04 Nov 2022 | 796.05 | 798.00 | 802.90 | 787.50 | 770719 | 0.00% |
| 03 Nov 2022 | 796.05 | 790.00 | 809.95 | 786.55 | 1049764 | 0.18% |
| 02 Nov 2022 | 794.65 | 791.80 | 808.00 | 788.85 | 1051451 | -0.09% |
| 01 Nov 2022 | 795.35 | 799.00 | 807.00 | 789.30 | 1445134 | -0.33% |
| 31 Oct 2022 | 798.00 | 789.55 | 810.95 | 788.00 | 2854067 | 1.58% |
| 28 Oct 2022 | 785.60 | 793.45 | 799.50 | 782.50 | 1580334 | -0.56% |
| 27 Oct 2022 | 790.05 | 763.15 | 796.00 | 761.00 | 4384523 | 4.04% |
| 25 Oct 2022 | 759.35 | 754.80 | 764.90 | 747.00 | 2563790 | 1.67% |
| 24 Oct 2022 | 746.90 | 754.00 | 754.70 | 740.15 | 171678 | -0.17% |
| 21 Oct 2022 | 748.20 | 747.85 | 754.40 | 737.55 | 1411663 | 0.55% |
| 20 Oct 2022 | 744.10 | 769.50 | 769.50 | 732.95 | 4514522 | -3.52% |
| 19 Oct 2022 | 771.25 | 722.00 | 778.00 | 721.40 | 6323614 | 6.91% |
| 18 Oct 2022 | 721.40 | 719.95 | 728.40 | 707.55 | 1463879 | 1.21% |
| 17 Oct 2022 | 712.75 | 697.90 | 714.65 | 686.70 | 1114583 | 2.41% |
| 14 Oct 2022 | 696.00 | 714.60 | 714.60 | 693.10 | 602819 | 0.13% |
| 13 Oct 2022 | 695.10 | 712.00 | 720.80 | 692.40 | 1326752 | -1.78% |
| 12 Oct 2022 | 707.70 | 694.55 | 712.00 | 692.35 | 1828097 | 2.41% |
| 11 Oct 2022 | 691.05 | 695.50 | 711.80 | 688.40 | 2074615 | 0.16% |
| 10 Oct 2022 | 689.95 | 685.00 | 692.85 | 684.00 | 700631 | -1.25% |
| 07 Oct 2022 | 698.70 | 712.70 | 712.70 | 692.80 | 827197 | -1.59% |
| 06 Oct 2022 | 710.00 | 712.90 | 719.90 | 705.55 | 1029933 | -0.02% |
| 04 Oct 2022 | 710.15 | 699.95 | 716.00 | 699.95 | 966281 | 2.47% |
| 03 Oct 2022 | 693.05 | 707.00 | 711.20 | 690.00 | 668430 | -2.61% |
| 30 Sep 2022 | 711.65 | 699.00 | 717.75 | 690.65 | 1607400 | 2.28% |
| 29 Sep 2022 | 695.80 | 690.05 | 698.25 | 685.00 | 1057787 | 1.34% |
| 28 Sep 2022 | 686.60 | 682.95 | 694.45 | 681.60 | 1054161 | 0.15% |
| 27 Sep 2022 | 685.60 | 701.90 | 704.85 | 674.00 | 2966715 | -1.83% |
| 26 Sep 2022 | 698.40 | 722.00 | 724.90 | 693.50 | 1956203 | -3.87% |
| 23 Sep 2022 | 726.55 | 754.40 | 755.05 | 722.55 | 1039225 | -3.37% |
| 22 Sep 2022 | 751.90 | 738.00 | 757.00 | 732.00 | 1201721 | 1.32% |
| 21 Sep 2022 | 742.10 | 744.90 | 751.00 | 733.95 | 880855 | -0.36% |
| 20 Sep 2022 | 744.75 | 749.90 | 760.00 | 742.75 | 1094151 | -0.39% |
| 19 Sep 2022 | 747.65 | 742.40 | 759.85 | 736.40 | 1680817 | 1.21% |
| 16 Sep 2022 | 738.70 | 758.10 | 763.50 | 730.30 | 1726871 | -3.25% |
| 15 Sep 2022 | 763.55 | 770.00 | 773.25 | 756.35 | 1514123 | -0.61% |
| 14 Sep 2022 | 768.25 | 753.00 | 781.00 | 753.00 | 3396185 | -0.28% |
| 13 Sep 2022 | 770.40 | 764.85 | 782.00 | 762.85 | 2865075 | 0.73% |
| 12 Sep 2022 | 764.85 | 753.00 | 771.00 | 753.00 | 3719126 | 1.61% |
| 09 Sep 2022 | 752.70 | 732.00 | 772.00 | 726.05 | 6416237 | 2.79% |
| 08 Sep 2022 | 732.25 | 734.95 | 747.00 | 716.60 | 10396205 | 0.78% |
| 07 Sep 2022 | 726.55 | 668.00 | 766.70 | 660.55 | 21576035 | 8.55% |
| 06 Sep 2022 | 669.35 | 671.00 | 675.00 | 667.20 | 692273 | 0.03% |
| 05 Sep 2022 | 669.15 | 671.00 | 677.90 | 663.00 | 2179411 | -0.77% |
| 02 Sep 2022 | 674.35 | 690.00 | 696.20 | 672.10 | 1818609 | -2.66% |
| 01 Sep 2022 | 692.75 | 693.90 | 704.00 | 690.05 | 1068813 | -0.55% |
| 30 Aug 2022 | 696.55 | 694.00 | 699.00 | 686.25 | 1036906 | 1.18% |
| 29 Aug 2022 | 688.40 | 690.05 | 705.85 | 686.90 | 1150065 | -3.40% |
| 26 Aug 2022 | 712.65 | 703.00 | 719.80 | 701.05 | 1329374 | 1.69% |
| 25 Aug 2022 | 700.80 | 694.40 | 711.90 | 690.50 | 1402440 | 1.75% |
| 24 Aug 2022 | 688.75 | 678.00 | 692.00 | 673.95 | 794168 | 1.81% |
| 23 Aug 2022 | 676.50 | 662.10 | 679.05 | 657.55 | 939372 | 0.95% |
| 22 Aug 2022 | 670.15 | 683.35 | 685.80 | 669.05 | 782284 | -1.95% |
| 19 Aug 2022 | 683.45 | 706.00 | 706.65 | 680.50 | 962685 | -2.91% |
| 18 Aug 2022 | 703.90 | 707.60 | 712.30 | 699.10 | 592626 | -0.28% |
| 17 Aug 2022 | 705.90 | 720.00 | 726.35 | 703.55 | 1654998 | -1.81% |
| 16 Aug 2022 | 718.90 | 705.00 | 724.35 | 697.05 | 1601279 | 2.68% |
| 12 Aug 2022 | 700.15 | 703.80 | 708.80 | 698.80 | 842801 | 0.07% |
| 11 Aug 2022 | 699.65 | 699.65 | 705.95 | 693.85 | 1773747 | 1.33% |
| 10 Aug 2022 | 690.45 | 694.00 | 699.90 | 681.50 | 827596 | -0.85% |
| 08 Aug 2022 | 696.40 | 685.00 | 699.95 | 666.60 | 2072529 | 1.53% |
| 05 Aug 2022 | 685.90 | 692.00 | 701.20 | 684.00 | 2385753 | 0.95% |
| 04 Aug 2022 | 679.45 | 700.50 | 702.00 | 673.65 | 1458462 | -2.85% |
| 03 Aug 2022 | 699.40 | 720.00 | 727.90 | 691.05 | 1252143 | -3.70% |
| 02 Aug 2022 | 726.30 | 711.05 | 734.00 | 701.55 | 1807323 | 2.27% |
| 01 Aug 2022 | 710.15 | 712.75 | 720.00 | 706.25 | 1249603 | -0.36% |
| 29 Jul 2022 | 712.75 | 690.60 | 714.65 | 688.05 | 2506702 | 3.89% |
| 28 Jul 2022 | 686.05 | 681.15 | 694.80 | 680.00 | 1218683 | 0.72% |
| 27 Jul 2022 | 681.15 | 669.30 | 683.45 | 663.05 | 643997 | 2.21% |
| 26 Jul 2022 | 666.40 | 669.80 | 669.80 | 663.20 | 588700 | -0.76% |
| 25 Jul 2022 | 671.50 | 677.00 | 677.00 | 662.65 | 1033364 | -0.55% |
| 22 Jul 2022 | 675.20 | 682.50 | 687.00 | 670.00 | 772520 | -0.89% |
| 21 Jul 2022 | 681.25 | 674.65 | 685.50 | 672.55 | 1073493 | 1.14% |
| 20 Jul 2022 | 673.55 | 676.00 | 680.00 | 672.00 | 652175 | -0.01% |
| 19 Jul 2022 | 673.65 | 670.70 | 681.20 | 669.70 | 1653580 | 0.39% |
| 18 Jul 2022 | 671.00 | 684.00 | 684.00 | 666.40 | 2560666 | -1.91% |
| 15 Jul 2022 | 684.10 | 670.35 | 686.40 | 668.25 | 1645634 | 1.46% |
| 14 Jul 2022 | 674.25 | 672.40 | 680.55 | 666.80 | 672625 | 0.13% |
| 13 Jul 2022 | 673.35 | 679.70 | 684.55 | 667.05 | 2381834 | -0.07% |
| 12 Jul 2022 | 673.80 | 659.00 | 682.00 | 652.40 | 2714915 | 2.02% |
| 11 Jul 2022 | 660.45 | 656.65 | 668.35 | 653.05 | 813020 | 0.59% |
| 08 Jul 2022 | 656.60 | 655.00 | 665.75 | 651.25 | 1073320 | 0.54% |
| 07 Jul 2022 | 653.05 | 653.95 | 663.75 | 646.00 | 1339561 | 0.40% |
| 06 Jul 2022 | 650.45 | 651.00 | 661.80 | 628.15 | 8539454 | 4.19% |
| 05 Jul 2022 | 624.30 | 617.45 | 630.00 | 617.45 | 874045 | 1.11% |
| 04 Jul 2022 | 617.45 | 600.00 | 618.40 | 600.00 | 1014667 | 2.35% |
| 01 Jul 2022 | 603.30 | 596.40 | 605.00 | 585.05 | 1065738 | 1.51% |
| 30 Jun 2022 | 594.30 | 617.90 | 622.35 | 590.00 | 2340512 | -3.83% |
| 29 Jun 2022 | 617.95 | 617.90 | 620.75 | 605.10 | 932326 | -0.37% |
| 28 Jun 2022 | 620.25 | 624.65 | 628.05 | 616.20 | 715973 | -0.70% |
| 27 Jun 2022 | 624.60 | 627.00 | 635.40 | 621.05 | 1048554 | 0.40% |
| 24 Jun 2022 | 622.10 | 615.20 | 628.55 | 615.20 | 1045636 | 0.28% |
| 23 Jun 2022 | 620.35 | 617.50 | 626.80 | 613.30 | 470651 | 1.07% |
| 22 Jun 2022 | 613.80 | 624.50 | 627.00 | 609.00 | 648794 | -1.71% |
| 21 Jun 2022 | 624.50 | 614.05 | 629.00 | 612.50 | 758887 | 1.70% |
| 20 Jun 2022 | 614.05 | 602.00 | 621.20 | 602.00 | 876085 | 0.74% |
| 17 Jun 2022 | 609.55 | 610.00 | 623.40 | 599.80 | 1840071 | -1.44% |
| 16 Jun 2022 | 618.45 | 637.50 | 639.75 | 613.85 | 1028787 | -2.43% |
| 15 Jun 2022 | 633.85 | 645.00 | 648.30 | 630.30 | 689437 | -1.49% |
| 14 Jun 2022 | 643.45 | 640.00 | 651.25 | 634.65 | 1232896 | 0.47% |
| 13 Jun 2022 | 640.45 | 641.95 | 646.95 | 634.05 | 790402 | -1.48% |
| 10 Jun 2022 | 650.05 | 655.90 | 664.85 | 645.55 | 2079322 | -0.99% |
| 09 Jun 2022 | 656.55 | 620.00 | 662.20 | 615.00 | 3650335 | 5.53% |
| 08 Jun 2022 | 622.15 | 623.00 | 629.25 | 618.70 | 855354 | -0.65% |
| 07 Jun 2022 | 626.20 | 635.00 | 635.00 | 624.00 | 838701 | -1.60% |
| 06 Jun 2022 | 636.40 | 645.45 | 652.95 | 632.50 | 749010 | -0.96% |
| 03 Jun 2022 | 642.60 | 660.00 | 667.50 | 641.05 | 961984 | -1.47% |
| 02 Jun 2022 | 652.20 | 657.40 | 664.95 | 646.15 | 891024 | -0.27% |
| 01 Jun 2022 | 653.95 | 656.80 | 664.95 | 649.45 | 1445913 | 0.54% |
| 31 May 2022 | 650.45 | 660.00 | 673.50 | 641.35 | 4062937 | -1.82% |
| 30 May 2022 | 662.50 | 660.00 | 677.70 | 658.15 | 2304877 | 0.68% |
| 27 May 2022 | 658.00 | 639.90 | 660.00 | 635.00 | 2830260 | 2.25% |
| 26 May 2022 | 643.55 | 623.95 | 647.00 | 623.35 | 4992191 | 3.18% |
| 25 May 2022 | 623.70 | 590.00 | 645.50 | 580.45 | 9239957 | 6.28% |
| 24 May 2022 | 586.85 | 600.10 | 609.70 | 583.30 | 2236468 | -2.22% |
| 23 May 2022 | 600.15 | 580.00 | 613.80 | 580.00 | 4725539 | 4.67% |
| 20 May 2022 | 573.40 | 610.00 | 618.20 | 554.00 | 6813913 | -5.49% |
| 19 May 2022 | 606.70 | 611.60 | 616.75 | 602.00 | 1051042 | -2.34% |
| 18 May 2022 | 621.25 | 633.00 | 636.05 | 618.05 | 1525676 | -1.11% |
| 17 May 2022 | 628.25 | 623.60 | 631.90 | 611.85 | 988636 | 1.52% |
| 16 May 2022 | 618.85 | 605.80 | 621.95 | 603.15 | 776915 | 2.15% |
| 13 May 2022 | 605.80 | 598.90 | 624.20 | 598.00 | 1514147 | 1.95% |
| 12 May 2022 | 594.20 | 604.00 | 606.00 | 584.80 | 1178604 | -1.89% |
| 11 May 2022 | 605.65 | 619.15 | 624.75 | 600.20 | 823252 | -0.99% |
| 10 May 2022 | 611.70 | 620.00 | 646.00 | 608.80 | 1947575 | -2.07% |
| 09 May 2022 | 624.60 | 625.05 | 637.05 | 620.10 | 1768559 | -2.07% |
| 06 May 2022 | 637.80 | 637.00 | 645.90 | 626.85 | 1053543 | -1.30% |
| 05 May 2022 | 646.20 | 646.35 | 669.90 | 644.00 | 1811387 | 0.82% |
| 04 May 2022 | 640.95 | 645.35 | 652.35 | 637.45 | 865898 | -0.55% |
| 02 May 2022 | 644.50 | 640.00 | 661.00 | 635.65 | 1242193 | -0.29% |
| 29 Apr 2022 | 646.40 | 661.90 | 662.85 | 642.00 | 639658 | -1.75% |
| 28 Apr 2022 | 657.90 | 654.50 | 660.75 | 648.30 | 609757 | 1.55% |
| 27 Apr 2022 | 647.85 | 638.00 | 651.35 | 635.00 | 713915 | 0.66% |
| 26 Apr 2022 | 643.60 | 650.00 | 655.00 | 636.70 | 947594 | -0.17% |
| 25 Apr 2022 | 644.70 | 648.00 | 654.35 | 642.00 | 1013669 | -2.15% |
| 22 Apr 2022 | 658.85 | 657.20 | 676.65 | 645.00 | 1620983 | 0.31% |
| 21 Apr 2022 | 656.80 | 653.00 | 666.60 | 649.45 | 969631 | 1.20% |
| 20 Apr 2022 | 649.00 | 658.50 | 663.55 | 645.90 | 777172 | -0.83% |
| 19 Apr 2022 | 654.45 | 676.20 | 684.80 | 645.40 | 1000156 | -2.81% |
| 18 Apr 2022 | 673.35 | 671.00 | 676.60 | 661.45 | 642798 | -0.18% |
| 13 Apr 2022 | 674.55 | 688.40 | 688.65 | 673.00 | 541182 | -1.55% |
| 12 Apr 2022 | 685.20 | 698.80 | 701.60 | 678.05 | 705951 | -2.14% |
| 11 Apr 2022 | 700.15 | 703.25 | 711.10 | 694.00 | 1063614 | -0.45% |
| 08 Apr 2022 | 703.30 | 691.20 | 708.05 | 689.35 | 2068259 | 2.64% |
| 07 Apr 2022 | 685.20 | 718.00 | 718.00 | 680.05 | 2018076 | -3.68% |
| 06 Apr 2022 | 711.35 | 678.00 | 715.60 | 677.00 | 3589384 | 4.07% |
| 05 Apr 2022 | 683.55 | 684.80 | 699.00 | 678.00 | 1546530 | 0.40% |
| 04 Apr 2022 | 680.80 | 681.95 | 688.00 | 673.00 | 1318848 | -0.26% |
| 01 Apr 2022 | 682.60 | 675.00 | 684.00 | 660.65 | 1841775 | 1.55% |
| 31 Mar 2022 | 672.15 | 657.80 | 674.75 | 648.25 | 2780538 | 3.18% |
| 30 Mar 2022 | 651.45 | 656.00 | 661.70 | 646.10 | 1624076 | 0.59% |
| 29 Mar 2022 | 647.65 | 664.00 | 691.00 | 643.75 | 4415638 | -1.86% |
| 28 Mar 2022 | 659.95 | 680.10 | 686.20 | 654.10 | 3716271 | -4.33% |
| 25 Mar 2022 | 689.80 | 623.00 | 705.00 | 623.00 | 13659202 | 10.99% |
| 24 Mar 2022 | 621.50 | 614.25 | 630.10 | 609.25 | 1419932 | 1.07% |
| 23 Mar 2022 | 614.95 | 615.60 | 627.00 | 611.35 | 716804 | -0.04% |
| 22 Mar 2022 | 615.20 | 610.00 | 617.10 | 607.60 | 1045609 | 0.05% |
| 21 Mar 2022 | 614.90 | 619.90 | 628.30 | 610.00 | 1047910 | -0.19% |
| 17 Mar 2022 | 616.10 | 618.00 | 622.00 | 612.70 | 865280 | 0.01% |
| 16 Mar 2022 | 616.05 | 595.20 | 618.75 | 593.00 | 1442863 | 4.42% |
| 15 Mar 2022 | 589.95 | 599.60 | 604.00 | 586.85 | 624447 | -1.52% |
| 14 Mar 2022 | 599.05 | 596.95 | 604.85 | 588.90 | 922125 | 0.44% |
| 11 Mar 2022 | 596.40 | 588.65 | 601.85 | 580.95 | 1135613 | 0.59% |
| 10 Mar 2022 | 592.90 | 598.25 | 603.00 | 590.25 | 864553 | -0.29% |
| 09 Mar 2022 | 594.60 | 571.00 | 596.70 | 570.10 | 700987 | 4.42% |
| 08 Mar 2022 | 569.45 | 570.00 | 579.15 | 556.00 | 1106111 | -0.71% |
| 07 Mar 2022 | 573.55 | 567.90 | 579.75 | 562.10 | 1676862 | -1.10% |
| 04 Mar 2022 | 579.95 | 590.00 | 594.00 | 578.00 | 740709 | -2.64% |
| 03 Mar 2022 | 595.65 | 604.50 | 611.40 | 592.85 | 808715 | -0.94% |
| 02 Mar 2022 | 601.30 | 595.05 | 608.00 | 589.40 | 575424 | 0.35% |
| 28 Feb 2022 | 599.20 | 577.80 | 601.15 | 570.10 | 1242329 | 3.56% |
| 25 Feb 2022 | 578.60 | 570.00 | 591.05 | 565.30 | 772903 | 3.63% |
| 24 Feb 2022 | 558.35 | 570.00 | 575.70 | 556.00 | 1933204 | -4.59% |
| 23 Feb 2022 | 585.20 | 578.25 | 593.85 | 576.50 | 891349 | 1.84% |
| 22 Feb 2022 | 574.65 | 575.50 | 578.95 | 564.05 | 2185096 | -2.36% |
| 21 Feb 2022 | 588.55 | 590.10 | 597.75 | 584.00 | 760162 | -0.85% |
| 18 Feb 2022 | 593.60 | 599.00 | 603.85 | 585.85 | 1520502 | -0.99% |
| 17 Feb 2022 | 599.55 | 600.95 | 606.50 | 593.05 | 1067084 | -0.23% |
| 16 Feb 2022 | 600.95 | 598.00 | 608.45 | 593.00 | 1029921 | 0.45% |
| 15 Feb 2022 | 598.25 | 593.85 | 600.15 | 584.40 | 1112068 | 1.68% |
| 14 Feb 2022 | 588.35 | 602.95 | 604.95 | 575.70 | 1541957 | -3.77% |
| 11 Feb 2022 | 611.40 | 610.00 | 618.55 | 608.20 | 653640 | -1.58% |
| 10 Feb 2022 | 621.20 | 618.00 | 629.35 | 615.10 | 1241177 | 0.73% |
| 09 Feb 2022 | 616.70 | 617.40 | 619.95 | 612.40 | 582303 | 0.18% |
| 08 Feb 2022 | 615.60 | 630.00 | 632.90 | 613.05 | 1182518 | -2.22% |
| 07 Feb 2022 | 629.55 | 637.00 | 647.25 | 627.10 | 437862 | -2.12% |
| 04 Feb 2022 | 643.20 | 660.00 | 662.80 | 641.50 | 739708 | -2.69% |
| 03 Feb 2022 | 660.95 | 664.20 | 664.20 | 655.50 | 818006 | -0.49% |
| 02 Feb 2022 | 664.20 | 655.80 | 666.00 | 652.85 | 1028191 | 1.21% |
| 01 Feb 2022 | 656.25 | 655.00 | 662.90 | 647.35 | 1158958 | 1.55% |
| 31 Jan 2022 | 646.25 | 644.00 | 651.00 | 638.15 | 1193089 | 1.87% |
| 28 Jan 2022 | 634.40 | 620.00 | 647.85 | 620.00 | 1564122 | 2.96% |
| 27 Jan 2022 | 616.15 | 615.05 | 624.25 | 600.55 | 1405220 | -0.79% |
| 25 Jan 2022 | 621.05 | 615.00 | 629.70 | 606.20 | 885983 | -0.24% |
| 24 Jan 2022 | 622.55 | 626.90 | 634.40 | 614.00 | 1587007 | -0.17% |
| 21 Jan 2022 | 623.60 | 661.95 | 665.85 | 619.00 | 4373737 | -5.58% |
| 20 Jan 2022 | 660.45 | 668.00 | 670.55 | 652.10 | 628188 | -1.60% |
| 19 Jan 2022 | 671.20 | 678.00 | 688.20 | 669.70 | 748775 | -1.42% |
| 18 Jan 2022 | 680.90 | 688.00 | 694.35 | 677.60 | 1340956 | -1.02% |
| 17 Jan 2022 | 687.90 | 692.00 | 696.45 | 685.60 | 1018457 | -0.67% |
| 14 Jan 2022 | 692.55 | 671.85 | 695.00 | 666.05 | 2775937 | 3.39% |
| 13 Jan 2022 | 669.85 | 652.00 | 671.00 | 651.00 | 1294997 | 2.02% |
| 12 Jan 2022 | 656.60 | 655.00 | 661.95 | 645.35 | 2059079 | 1.52% |
| 11 Jan 2022 | 646.75 | 636.00 | 651.20 | 636.00 | 1177009 | 0.22% |
| 10 Jan 2022 | 645.35 | 635.05 | 646.00 | 635.05 | 618751 | 1.37% |
| 07 Jan 2022 | 636.60 | 637.80 | 641.00 | 630.00 | 792623 | 0.37% |
| 06 Jan 2022 | 634.25 | 625.00 | 639.90 | 624.00 | 1052909 | 0.68% |
| 05 Jan 2022 | 629.95 | 630.00 | 636.85 | 626.00 | 917088 | 0.35% |
| 04 Jan 2022 | 627.75 | 623.00 | 634.55 | 616.20 | 889836 | 1.28% |
| 03 Jan 2022 | 619.80 | 618.80 | 637.60 | 614.05 | 453839 | 0.85% |
| 31 Dec 2021 | 614.55 | 606.00 | 616.85 | 605.85 | 255735 | 1.65% |
| 30 Dec 2021 | 604.55 | 610.20 | 613.60 | 602.00 | 620247 | -1.49% |
| 29 Dec 2021 | 613.70 | 611.75 | 617.45 | 608.50 | 395287 | 0.31% |
| 28 Dec 2021 | 611.80 | 610.00 | 616.05 | 607.05 | 455357 | 0.58% |
| 27 Dec 2021 | 608.25 | 600.00 | 609.70 | 595.15 | 540989 | 1.00% |
| 24 Dec 2021 | 602.25 | 626.70 | 626.80 | 600.50 | 1114790 | -3.24% |
| 23 Dec 2021 | 622.40 | 614.95 | 626.35 | 614.95 | 954050 | 1.30% |
| 22 Dec 2021 | 614.40 | 610.20 | 621.70 | 607.00 | 858345 | 0.87% |
| 21 Dec 2021 | 609.10 | 610.80 | 618.00 | 605.95 | 1051138 | 0.11% |
| 20 Dec 2021 | 608.45 | 617.45 | 618.00 | 593.30 | 2068382 | -2.65% |
| 17 Dec 2021 | 625.00 | 646.00 | 647.00 | 621.50 | 957081 | -3.20% |
| 16 Dec 2021 | 645.65 | 643.00 | 649.70 | 639.55 | 501955 | 0.95% |
| 15 Dec 2021 | 639.55 | 645.25 | 647.45 | 635.85 | 545713 | -0.33% |
| 14 Dec 2021 | 641.65 | 644.00 | 650.00 | 637.65 | 574501 | -0.60% |
| 13 Dec 2021 | 645.55 | 653.60 | 654.05 | 642.15 | 1127079 | -1.01% |
| 10 Dec 2021 | 652.15 | 639.20 | 656.35 | 639.20 | 1115715 | 1.99% |
| 09 Dec 2021 | 639.45 | 634.30 | 641.75 | 626.50 | 920524 | 1.62% |
| 08 Dec 2021 | 629.25 | 639.00 | 644.00 | 628.00 | 1945693 | -1.01% |
| 07 Dec 2021 | 635.70 | 632.85 | 645.00 | 631.00 | 885700 | 1.00% |
| 06 Dec 2021 | 629.40 | 634.40 | 650.90 | 627.15 | 759744 | -1.78% |
| 03 Dec 2021 | 640.80 | 642.00 | 649.80 | 634.80 | 1601872 | 0.24% |
| 02 Dec 2021 | 639.25 | 632.00 | 645.35 | 614.50 | 1653609 | 1.25% |
| 01 Dec 2021 | 631.35 | 626.00 | 635.60 | 617.15 | 2052399 | 1.83% |
| 30 Nov 2021 | 620.00 | 604.25 | 627.35 | 599.35 | 4036435 | 3.64% |
| 29 Nov 2021 | 598.25 | 604.00 | 610.75 | 581.85 | 1815662 | -0.95% |
| 26 Nov 2021 | 604.00 | 618.80 | 618.80 | 600.00 | 1596347 | -2.92% |
| 25 Nov 2021 | 622.15 | 631.00 | 631.00 | 618.50 | 1445024 | -1.10% |
| 24 Nov 2021 | 629.10 | 638.80 | 641.30 | 623.25 | 860804 | -1.35% |
| 23 Nov 2021 | 637.70 | 627.00 | 645.40 | 626.60 | 1934790 | 1.52% |
| 22 Nov 2021 | 628.15 | 654.00 | 655.95 | 619.10 | 1916154 | -3.86% |
| 18 Nov 2021 | 653.35 | 665.00 | 667.15 | 646.00 | 1210622 | -1.79% |
| 17 Nov 2021 | 665.25 | 672.50 | 672.50 | 663.00 | 483272 | -1.13% |
| 16 Nov 2021 | 672.85 | 679.80 | 686.60 | 670.05 | 645057 | -1.15% |
| 15 Nov 2021 | 680.70 | 690.85 | 690.85 | 676.15 | 961049 | -0.95% |
| 12 Nov 2021 | 687.20 | 688.00 | 693.00 | 685.15 | 688301 | 0.30% |
| 11 Nov 2021 | 685.15 | 704.00 | 710.50 | 680.80 | 967435 | -2.75% |
| 10 Nov 2021 | 704.50 | 700.10 | 710.80 | 694.10 | 1974732 | 0.43% |
| 09 Nov 2021 | 701.45 | 685.00 | 710.55 | 685.00 | 2999385 | 2.15% |
| 08 Nov 2021 | 686.70 | 690.95 | 690.95 | 682.35 | 804641 | 0.02% |
| 04 Nov 2021 | 686.55 | 688.00 | 688.50 | 684.00 | 174389 | 0.73% |
| 03 Nov 2021 | 681.60 | 672.00 | 690.95 | 670.40 | 2000086 | 1.94% |
| 02 Nov 2021 | 668.60 | 668.90 | 681.00 | 665.85 | 749534 | 0.23% |
| 01 Nov 2021 | 667.05 | 664.85 | 668.85 | 654.80 | 596587 | 1.82% |
| 29 Oct 2021 | 655.10 | 649.00 | 669.40 | 634.00 | 1321021 | -0.71% |
| 28 Oct 2021 | 659.80 | 678.00 | 682.50 | 655.20 | 1059481 | -2.81% |
| 27 Oct 2021 | 678.85 | 678.00 | 688.00 | 676.65 | 1356035 | 0.35% |
| 26 Oct 2021 | 676.50 | 667.50 | 681.15 | 667.00 | 1691659 | 1.35% |
| 25 Oct 2021 | 667.50 | 685.45 | 687.65 | 663.55 | 2117356 | -1.86% |
| 22 Oct 2021 | 680.15 | 680.55 | 685.00 | 657.60 | 3869614 | 2.37% |
| 21 Oct 2021 | 664.40 | 680.00 | 682.60 | 658.00 | 1416668 | -1.47% |
| 20 Oct 2021 | 674.30 | 672.20 | 685.95 | 665.25 | 2784461 | 1.04% |
| 19 Oct 2021 | 667.35 | 685.30 | 691.80 | 661.80 | 2130322 | -2.53% |
| 18 Oct 2021 | 684.65 | 684.60 | 694.95 | 677.35 | 1245681 | 1.08% |
| 14 Oct 2021 | 677.35 | 695.00 | 698.00 | 675.00 | 3084539 | -1.64% |
| 13 Oct 2021 | 688.65 | 704.65 | 704.65 | 680.00 | 1717145 | -1.35% |
| 12 Oct 2021 | 698.05 | 687.60 | 701.45 | 682.05 | 1230182 | 1.52% |
| 11 Oct 2021 | 687.60 | 693.00 | 705.65 | 686.00 | 1879221 | 0.37% |
| 08 Oct 2021 | 685.05 | 700.00 | 701.45 | 680.05 | 1845098 | -1.42% |
| 07 Oct 2021 | 694.95 | 701.00 | 705.30 | 691.15 | 1638029 | -0.20% |
| 06 Oct 2021 | 696.35 | 712.00 | 713.75 | 693.50 | 1340297 | -1.80% |
| 05 Oct 2021 | 709.10 | 710.85 | 716.40 | 701.00 | 1460282 | 0.28% |
| 04 Oct 2021 | 707.10 | 707.00 | 722.00 | 703.20 | 2187223 | 0.51% |
| 01 Oct 2021 | 703.50 | 706.30 | 710.60 | 692.15 | 1255262 | -0.11% |
| 30 Sep 2021 | 704.30 | 706.90 | 713.85 | 700.75 | 2088535 | 0.09% |
| 29 Sep 2021 | 703.70 | 705.70 | 712.80 | 697.00 | 1044662 | -0.29% |
| 28 Sep 2021 | 705.75 | 706.00 | 730.00 | 697.45 | 3115104 | 0.47% |
| 27 Sep 2021 | 702.45 | 700.50 | 708.05 | 695.00 | 1141958 | 0.41% |
| 24 Sep 2021 | 699.60 | 715.00 | 721.25 | 697.80 | 1070387 | -1.73% |
| 23 Sep 2021 | 711.95 | 702.70 | 726.50 | 701.00 | 2233951 | 2.17% |
| 22 Sep 2021 | 696.80 | 708.00 | 713.90 | 695.05 | 1019415 | -0.92% |
| 21 Sep 2021 | 703.30 | 705.90 | 708.70 | 686.00 | 1409360 | -0.66% |
| 20 Sep 2021 | 708.00 | 712.00 | 731.35 | 696.50 | 1058006 | -2.16% |
| 17 Sep 2021 | 723.65 | 738.00 | 743.80 | 693.15 | 2284382 | -1.28% |
| 16 Sep 2021 | 733.05 | 724.95 | 744.00 | 719.00 | 2774056 | 1.80% |
| 15 Sep 2021 | 720.10 | 732.45 | 736.85 | 717.95 | 1211983 | -1.23% |
| 14 Sep 2021 | 729.10 | 740.00 | 745.60 | 725.50 | 1237271 | -1.55% |
| 13 Sep 2021 | 740.55 | 743.00 | 754.40 | 736.50 | 1543777 | -0.32% |
| 09 Sep 2021 | 742.95 | 729.20 | 753.00 | 726.45 | 3821406 | 0.96% |
| 08 Sep 2021 | 735.85 | 724.00 | 742.00 | 718.00 | 2506155 | 1.69% |
| 07 Sep 2021 | 723.65 | 735.00 | 746.30 | 718.05 | 1839589 | -0.69% |
| 06 Sep 2021 | 728.70 | 732.70 | 741.35 | 718.05 | 1197604 | 0.20% |
| 03 Sep 2021 | 727.25 | 744.00 | 745.00 | 723.60 | 3161373 | -1.15% |
| 02 Sep 2021 | 735.70 | 690.00 | 739.75 | 686.00 | 5136638 | 6.86% |
| 01 Sep 2021 | 688.50 | 680.05 | 697.40 | 676.25 | 2396818 | 1.32% |
| 31 Aug 2021 | 679.55 | 682.00 | 694.00 | 673.10 | 2201566 | -0.05% |
| 30 Aug 2021 | 679.90 | 655.00 | 682.75 | 655.00 | 2140598 | 4.06% |
| 27 Aug 2021 | 653.35 | 656.45 | 659.95 | 649.40 | 996004 | 0.05% |
| 26 Aug 2021 | 653.05 | 648.70 | 664.60 | 644.35 | 2850012 | 1.48% |
| 25 Aug 2021 | 643.55 | 649.00 | 653.75 | 638.00 | 1509816 | -0.75% |
| 24 Aug 2021 | 648.40 | 653.20 | 660.60 | 644.10 | 1395465 | -0.73% |
| 23 Aug 2021 | 653.20 | 655.00 | 662.90 | 648.95 | 1099874 | 0.51% |
| 20 Aug 2021 | 649.90 | 673.45 | 673.45 | 648.00 | 1384705 | -3.50% |
| 18 Aug 2021 | 673.45 | 671.00 | 681.75 | 661.00 | 1962740 | 1.17% |
| 17 Aug 2021 | 665.65 | 678.00 | 682.30 | 661.80 | 1295072 | -1.52% |
| 16 Aug 2021 | 675.90 | 671.80 | 681.95 | 667.00 | 1440901 | 1.47% |
| 13 Aug 2021 | 666.10 | 670.00 | 676.90 | 663.25 | 629414 | -1.03% |
| 12 Aug 2021 | 673.00 | 660.95 | 683.55 | 657.00 | 3531889 | 2.65% |
| 11 Aug 2021 | 655.65 | 662.00 | 668.45 | 652.15 | 1863492 | -0.97% |
| 10 Aug 2021 | 662.10 | 670.40 | 679.20 | 651.70 | 1584560 | -1.24% |
| 09 Aug 2021 | 670.40 | 694.80 | 694.80 | 668.80 | 1864257 | -2.89% |
| 06 Aug 2021 | 690.35 | 698.95 | 706.75 | 687.85 | 1580014 | -1.23% |
| 05 Aug 2021 | 698.95 | 695.00 | 711.70 | 693.00 | 1864082 | 0.89% |
| 04 Aug 2021 | 692.80 | 699.15 | 716.00 | 690.55 | 2213237 | -0.95% |
| 03 Aug 2021 | 699.45 | 693.00 | 703.80 | 691.05 | 2841977 | 1.18% |
| 02 Aug 2021 | 691.30 | 660.00 | 694.15 | 654.50 | 5654405 | 7.36% |
| 30 Jul 2021 | 643.90 | 658.80 | 665.75 | 641.35 | 6602645 | 2.19% |
| 29 Jul 2021 | 630.10 | 646.15 | 646.15 | 628.05 | 1170610 | -1.45% |
| 28 Jul 2021 | 639.40 | 644.60 | 649.65 | 633.40 | 1506971 | 0.04% |
| 27 Jul 2021 | 639.15 | 661.55 | 662.80 | 628.65 | 1109916 | -2.90% |
| 26 Jul 2021 | 658.25 | 663.90 | 668.70 | 656.50 | 876223 | -0.79% |
| 23 Jul 2021 | 663.50 | 671.95 | 690.80 | 662.30 | 826880 | -0.72% |
| 22 Jul 2021 | 668.30 | 667.85 | 676.00 | 663.20 | 1315679 | 0.59% |
| 20 Jul 2021 | 664.40 | 661.50 | 670.00 | 657.45 | 1822387 | 0.97% |
| 19 Jul 2021 | 658.00 | 658.70 | 664.55 | 652.00 | 1409373 | -0.51% |
| 16 Jul 2021 | 661.40 | 670.10 | 672.00 | 658.25 | 871634 | -1.15% |
| 15 Jul 2021 | 669.10 | 681.75 | 681.75 | 667.75 | 1617688 | -1.06% |
| 14 Jul 2021 | 676.30 | 680.50 | 684.90 | 670.90 | 2763407 | -0.46% |
| 13 Jul 2021 | 679.40 | 688.05 | 690.00 | 675.10 | 1568797 | -0.77% |
| 12 Jul 2021 | 684.65 | 682.35 | 702.00 | 680.00 | 3462516 | 1.59% |
| 09 Jul 2021 | 673.95 | 682.60 | 683.00 | 666.10 | 2317086 | -1.14% |
| 08 Jul 2021 | 681.75 | 694.75 | 698.00 | 678.00 | 1063174 | -1.57% |
| 07 Jul 2021 | 692.60 | 691.40 | 704.55 | 686.30 | 2119973 | 0.50% |
| 06 Jul 2021 | 689.15 | 695.90 | 700.50 | 685.10 | 922761 | -0.73% |
| 05 Jul 2021 | 694.20 | 685.00 | 696.65 | 676.50 | 1197123 | 2.15% |
| 02 Jul 2021 | 679.60 | 690.20 | 691.95 | 677.50 | 846824 | -1.08% |
| 01 Jul 2021 | 687.00 | 700.50 | 704.20 | 685.80 | 912047 | -1.63% |
| 30 Jun 2021 | 698.35 | 696.50 | 709.20 | 688.85 | 1362819 | 0.58% |
| 29 Jun 2021 | 694.30 | 698.00 | 707.25 | 692.50 | 517367 | -1.02% |
| 28 Jun 2021 | 701.45 | 704.00 | 710.00 | 698.00 | 953955 | 0.37% |
| 25 Jun 2021 | 698.85 | 702.40 | 707.65 | 693.65 | 1260757 | 0.01% |
| 24 Jun 2021 | 698.75 | 698.30 | 704.80 | 694.00 | 1060936 | 0.09% |
| 23 Jun 2021 | 698.15 | 708.95 | 716.50 | 696.50 | 3045052 | -0.75% |
| 22 Jun 2021 | 703.40 | 689.60 | 711.00 | 687.40 | 4076890 | 2.89% |
| 21 Jun 2021 | 683.65 | 680.00 | 688.70 | 676.55 | 1128467 | -0.68% |
| 18 Jun 2021 | 688.35 | 679.00 | 691.75 | 669.00 | 3641682 | 1.58% |
| 17 Jun 2021 | 677.65 | 675.00 | 697.60 | 671.55 | 2132830 | -0.84% |
| 16 Jun 2021 | 683.40 | 687.00 | 695.00 | 680.05 | 2306078 | -0.19% |
| 15 Jun 2021 | 684.70 | 682.30 | 697.20 | 676.55 | 2573970 | 0.53% |
| 14 Jun 2021 | 681.10 | 684.90 | 688.00 | 669.20 | 3786048 | -0.72% |
| 11 Jun 2021 | 686.05 | 697.90 | 699.05 | 681.45 | 2154202 | -1.51% |
| 10 Jun 2021 | 696.60 | 709.80 | 711.90 | 694.00 | 2866714 | -1.44% |
| 09 Jun 2021 | 706.80 | 715.00 | 722.80 | 697.35 | 1523374 | -1.02% |
| 08 Jun 2021 | 714.10 | 721.25 | 730.65 | 705.00 | 2623943 | -0.78% |
| 07 Jun 2021 | 719.70 | 727.80 | 748.00 | 707.75 | 7207731 | 0.86% |
| 04 Jun 2021 | 713.55 | 707.00 | 716.50 | 701.70 | 2180533 | 0.81% |
| 03 Jun 2021 | 707.80 | 694.00 | 712.00 | 693.00 | 2927652 | 2.36% |
| 02 Jun 2021 | 691.50 | 693.10 | 702.45 | 683.60 | 4446672 | -0.24% |
| 01 Jun 2021 | 693.15 | 683.30 | 697.00 | 677.00 | 3851257 | 1.35% |
| 31 May 2021 | 683.90 | 668.90 | 694.00 | 666.25 | 7592579 | 2.43% |
| 28 May 2021 | 667.65 | 674.00 | 676.55 | 661.80 | 3714443 | -0.01% |
| 27 May 2021 | 667.70 | 661.30 | 675.00 | 646.00 | 8515098 | 0.17% |
| 26 May 2021 | 666.60 | 674.80 | 680.95 | 663.05 | 6101756 | -0.22% |
| 25 May 2021 | 668.10 | 649.00 | 677.70 | 639.00 | 19646926 | 5.34% |
| 24 May 2021 | 634.25 | 569.00 | 644.70 | 555.05 | 24246327 | 8.12% |
| 21 May 2021 | 586.60 | 595.00 | 608.95 | 582.65 | 3020824 | -0.85% |
| 20 May 2021 | 591.60 | 599.00 | 612.40 | 589.05 | 2605955 | -1.36% |
| 19 May 2021 | 599.75 | 612.00 | 613.95 | 595.00 | 2018225 | -1.41% |
| 18 May 2021 | 608.30 | 573.15 | 612.00 | 572.25 | 9015134 | 7.27% |
| 17 May 2021 | 567.10 | 576.00 | 579.00 | 563.85 | 1792475 | -0.99% |
| 14 May 2021 | 572.75 | 597.80 | 599.00 | 565.65 | 2120375 | -4.17% |
| 12 May 2021 | 597.65 | 618.50 | 624.00 | 593.70 | 2993662 | -2.42% |
| 11 May 2021 | 612.50 | 577.55 | 631.95 | 575.60 | 10155865 | 5.62% |
| 10 May 2021 | 579.90 | 583.00 | 590.00 | 578.40 | 1196044 | 1.03% |
| 07 May 2021 | 574.00 | 581.85 | 584.85 | 570.20 | 1588585 | -0.69% |
| 06 May 2021 | 578.00 | 571.00 | 592.80 | 570.00 | 2641309 | 1.72% |
| 05 May 2021 | 568.25 | 574.00 | 577.60 | 565.00 | 979546 | -0.25% |
| 04 May 2021 | 569.70 | 578.00 | 589.00 | 567.00 | 1334378 | -0.49% |
| 03 May 2021 | 572.50 | 590.00 | 596.85 | 570.45 | 1500804 | -2.95% |
| 30 Apr 2021 | 589.90 | 557.85 | 605.00 | 551.30 | 6493359 | 5.85% |
| 29 Apr 2021 | 557.30 | 568.00 | 571.50 | 555.10 | 1159710 | -1.07% |
| 28 Apr 2021 | 563.30 | 566.00 | 572.00 | 560.10 | 945136 | -0.01% |
| 27 Apr 2021 | 563.35 | 555.90 | 575.00 | 550.00 | 1675512 | 1.45% |
| 26 Apr 2021 | 555.30 | 554.90 | 559.80 | 551.30 | 992700 | 1.06% |
| 23 Apr 2021 | 549.45 | 550.00 | 562.80 | 544.75 | 874849 | -0.25% |
| 22 Apr 2021 | 550.80 | 551.00 | 553.20 | 544.25 | 1077666 | 0.31% |
| 20 Apr 2021 | 549.10 | 554.50 | 573.00 | 546.10 | 1669540 | -0.50% |
| 19 Apr 2021 | 551.85 | 561.80 | 561.80 | 542.00 | 1062008 | -2.84% |
| 16 Apr 2021 | 568.00 | 564.50 | 580.00 | 560.00 | 1482339 | 0.63% |
| 15 Apr 2021 | 564.45 | 581.85 | 585.65 | 559.35 | 2184542 | -1.61% |
| 13 Apr 2021 | 573.70 | 571.00 | 575.75 | 561.40 | 1136424 | 1.49% |
| 12 Apr 2021 | 565.25 | 575.00 | 575.65 | 552.00 | 1875008 | -3.76% |
| 09 Apr 2021 | 587.35 | 590.10 | 597.05 | 580.00 | 1810213 | -0.47% |
| 08 Apr 2021 | 590.10 | 590.05 | 601.00 | 586.50 | 3631511 | 0.93% |
| 07 Apr 2021 | 584.65 | 580.05 | 608.25 | 579.00 | 4420444 | 1.41% |
| 06 Apr 2021 | 576.50 | 584.00 | 593.85 | 571.20 | 1625567 | -0.36% |
| 05 Apr 2021 | 578.60 | 596.50 | 607.80 | 574.10 | 1681325 | -3.34% |
| 01 Apr 2021 | 598.60 | 605.00 | 606.00 | 593.35 | 2350611 | 0.10% |
| 31 Mar 2021 | 598.00 | 590.10 | 615.35 | 588.90 | 3786964 | 0.03% |
| 30 Mar 2021 | 597.80 | 589.40 | 610.15 | 587.50 | 6813463 | 1.43% |
| 26 Mar 2021 | 589.40 | 550.45 | 592.35 | 550.45 | 8163393 | 7.17% |
| 25 Mar 2021 | 549.95 | 561.40 | 565.00 | 545.40 | 2464529 | -1.57% |
| 24 Mar 2021 | 558.75 | 564.00 | 577.25 | 555.25 | 1929662 | -1.78% |
| 23 Mar 2021 | 568.90 | 558.00 | 576.00 | 558.00 | 3483961 | 1.45% |
| 22 Mar 2021 | 560.75 | 560.00 | 567.15 | 550.85 | 1962206 | 0.04% |
| 19 Mar 2021 | 560.55 | 540.15 | 563.15 | 528.25 | 2726319 | 2.72% |
| 18 Mar 2021 | 545.70 | 552.00 | 557.80 | 527.90 | 4099158 | 1.22% |
| 17 Mar 2021 | 539.10 | 552.15 | 557.50 | 536.85 | 2364082 | -3.24% |
| 16 Mar 2021 | 557.15 | 565.00 | 566.00 | 554.00 | 1898170 | -0.61% |
| 15 Mar 2021 | 560.55 | 562.55 | 572.50 | 553.00 | 3483568 | -2.88% |
| 12 Mar 2021 | 577.15 | 590.00 | 598.40 | 570.00 | 7816657 | 0.61% |
| 10 Mar 2021 | 573.65 | 593.80 | 593.80 | 567.60 | 2596632 | -1.75% |
| 09 Mar 2021 | 583.85 | 604.45 | 604.45 | 579.10 | 3375768 | -2.24% |
| 08 Mar 2021 | 597.25 | 604.80 | 621.95 | 592.95 | 5825950 | 0.99% |
| 05 Mar 2021 | 591.40 | 621.70 | 624.45 | 588.05 | 4647321 | -3.92% |
| 04 Mar 2021 | 615.55 | 577.00 | 643.95 | 575.05 | 15871139 | 6.43% |
| 03 Mar 2021 | 578.35 | 575.00 | 588.00 | 573.50 | 2596642 | 1.06% |
| 02 Mar 2021 | 572.30 | 571.95 | 582.00 | 568.60 | 2410011 | 1.74% |
| 01 Mar 2021 | 562.50 | 562.90 | 573.00 | 556.25 | 2068440 | 0.83% |
| 26 Feb 2021 | 557.85 | 566.00 | 585.95 | 550.20 | 4612425 | -3.02% |
| 25 Feb 2021 | 575.20 | 593.85 | 597.00 | 571.45 | 4200415 | -1.06% |
| 24 Feb 2021 | 581.35 | 568.00 | 595.00 | 565.70 | 3900108 | 4.32% |
| 23 Feb 2021 | 557.30 | 556.65 | 571.00 | 548.15 | 3149822 | 1.47% |
| 22 Feb 2021 | 549.20 | 568.90 | 568.95 | 544.25 | 2299939 | -3.47% |
| 19 Feb 2021 | 568.95 | 556.90 | 587.50 | 556.50 | 9880580 | 2.31% |
| 18 Feb 2021 | 556.10 | 542.15 | 563.55 | 542.15 | 3794478 | 2.69% |
| 17 Feb 2021 | 541.55 | 532.50 | 566.85 | 532.50 | 5953486 | 0.82% |
| 16 Feb 2021 | 537.15 | 545.05 | 546.50 | 528.60 | 3175417 | -1.31% |
| 15 Feb 2021 | 544.30 | 543.00 | 548.95 | 534.05 | 2657865 | -0.95% |
| 12 Feb 2021 | 549.50 | 499.90 | 573.05 | 495.60 | 14059902 | 9.69% |
| 11 Feb 2021 | 500.95 | 498.00 | 507.00 | 492.30 | 919182 | 0.14% |
| 10 Feb 2021 | 500.25 | 506.00 | 511.25 | 493.65 | 1834353 | -0.40% |
| 09 Feb 2021 | 502.25 | 503.00 | 508.90 | 498.65 | 2645701 | -0.04% |
| 08 Feb 2021 | 502.45 | 470.20 | 515.50 | 470.20 | 8821777 | 7.63% |
| 05 Feb 2021 | 466.85 | 488.95 | 491.50 | 461.75 | 4967630 | -2.54% |
| 04 Feb 2021 | 479.00 | 464.40 | 481.80 | 460.40 | 3748605 | 3.13% |
| 03 Feb 2021 | 464.45 | 459.00 | 473.60 | 459.00 | 3880608 | 1.94% |
| 02 Feb 2021 | 455.60 | 456.00 | 462.80 | 450.15 | 1988474 | 0.34% |
| 01 Feb 2021 | 454.05 | 437.00 | 457.00 | 426.20 | 2609450 | 4.74% |
| 29 Jan 2021 | 433.50 | 440.00 | 457.45 | 431.00 | 4558422 | -0.85% |
| 28 Jan 2021 | 437.20 | 428.65 | 441.90 | 424.10 | 2040445 | 0.98% |
| 27 Jan 2021 | 432.95 | 423.70 | 443.30 | 421.00 | 5402116 | 2.78% |
| 25 Jan 2021 | 421.25 | 428.80 | 430.00 | 403.00 | 2142180 | -1.73% |
| 22 Jan 2021 | 428.65 | 428.00 | 435.60 | 424.30 | 2695024 | 0.09% |
| 21 Jan 2021 | 428.25 | 437.00 | 443.70 | 424.20 | 1176261 | -1.95% |
| 20 Jan 2021 | 436.75 | 437.40 | 444.00 | 435.30 | 2707904 | -0.06% |
| 19 Jan 2021 | 437.00 | 426.85 | 440.60 | 426.85 | 1664611 | 2.79% |
| 18 Jan 2021 | 425.15 | 432.80 | 434.55 | 421.20 | 2097777 | -1.77% |
| 15 Jan 2021 | 432.80 | 448.25 | 448.25 | 430.15 | 2566735 | -3.46% |
| 14 Jan 2021 | 448.30 | 441.00 | 450.95 | 440.85 | 3761138 | 2.00% |
| 13 Jan 2021 | 439.50 | 448.00 | 450.55 | 433.00 | 2745987 | -1.37% |
| 12 Jan 2021 | 445.60 | 441.95 | 449.80 | 435.55 | 4222486 | 1.38% |
| 11 Jan 2021 | 439.55 | 445.00 | 445.55 | 433.00 | 2661411 | -0.68% |
| 08 Jan 2021 | 442.55 | 436.95 | 446.95 | 433.80 | 5146410 | 2.61% |
| 07 Jan 2021 | 431.30 | 438.15 | 442.00 | 429.30 | 3263640 | -0.61% |
| 06 Jan 2021 | 433.95 | 420.00 | 444.90 | 417.00 | 11715662 | 4.52% |
| 05 Jan 2021 | 415.20 | 413.80 | 416.95 | 408.20 | 2757851 | 0.34% |
| 04 Jan 2021 | 413.80 | 405.90 | 418.75 | 403.70 | 4721177 | 2.58% |
| 01 Jan 2021 | 403.40 | 400.45 | 405.50 | 399.30 | 1345602 | 1.03% |
| 31 Dec 2020 | 399.30 | 398.20 | 403.25 | 396.45 | 1601573 | 0.11% |
| 30 Dec 2020 | 398.85 | 399.10 | 401.50 | 392.15 | 1596712 | 0.35% |
| 29 Dec 2020 | 397.45 | 394.90 | 402.95 | 390.25 | 1845094 | 1.26% |
| 28 Dec 2020 | 392.50 | 394.75 | 397.50 | 391.20 | 1652125 | 0.08% |
| 24 Dec 2020 | 392.20 | 394.50 | 396.35 | 390.00 | 1378601 | 0.09% |
| 23 Dec 2020 | 391.85 | 388.00 | 392.80 | 382.55 | 2191218 | 1.44% |
| 22 Dec 2020 | 386.30 | 382.00 | 387.90 | 365.05 | 2682621 | 1.82% |
| 21 Dec 2020 | 379.40 | 406.00 | 407.60 | 369.00 | 3899926 | -6.38% |
| 18 Dec 2020 | 405.25 | 408.75 | 409.80 | 398.35 | 2096819 | -0.86% |
| 17 Dec 2020 | 408.75 | 410.85 | 417.50 | 405.10 | 2958532 | 0.22% |
| 16 Dec 2020 | 407.85 | 416.00 | 417.65 | 406.25 | 3238410 | -1.22% |
| 15 Dec 2020 | 412.90 | 407.00 | 415.85 | 402.80 | 3714347 | 2.20% |
| 14 Dec 2020 | 404.00 | 402.70 | 408.10 | 401.20 | 2631263 | 0.79% |
| 11 Dec 2020 | 400.85 | 406.00 | 409.40 | 396.00 | 2878119 | -0.35% |
| 10 Dec 2020 | 402.25 | 405.60 | 406.00 | 391.05 | 2098666 | -0.30% |
| 09 Dec 2020 | 403.45 | 407.05 | 408.65 | 401.40 | 2934474 | -0.27% |
| 08 Dec 2020 | 404.55 | 410.10 | 413.95 | 402.70 | 3399029 | -1.41% |
| 07 Dec 2020 | 410.35 | 412.00 | 415.50 | 409.00 | 2571744 | -0.56% |
| 04 Dec 2020 | 412.65 | 420.00 | 420.65 | 409.05 | 2617938 | -1.19% |
| 03 Dec 2020 | 417.60 | 415.00 | 422.90 | 407.00 | 5670711 | 1.90% |
| 02 Dec 2020 | 409.80 | 413.00 | 413.50 | 405.00 | 2200909 | 0.04% |
| 01 Dec 2020 | 409.65 | 409.50 | 413.00 | 397.40 | 3164488 | 0.89% |
| 27 Nov 2020 | 406.05 | 408.25 | 413.95 | 397.60 | 5685513 | -0.33% |
| 26 Nov 2020 | 407.40 | 402.00 | 409.00 | 393.30 | 2197699 | 1.94% |
| 25 Nov 2020 | 399.65 | 410.95 | 413.35 | 398.65 | 1877065 | -2.75% |
| 24 Nov 2020 | 410.95 | 414.45 | 416.50 | 406.60 | 1608608 | -0.34% |
| 23 Nov 2020 | 412.35 | 414.00 | 418.85 | 409.90 | 1601718 | 0.57% |
| 20 Nov 2020 | 410.00 | 410.00 | 418.30 | 408.20 | 2623059 | 0.43% |
| 19 Nov 2020 | 408.25 | 405.80 | 415.00 | 403.65 | 2169845 | 0.00% |
| 18 Nov 2020 | 408.25 | 408.75 | 409.40 | 396.00 | 1896679 | -0.20% |
| 17 Nov 2020 | 409.05 | 416.85 | 416.85 | 401.95 | 2992236 | -0.88% |
| 14 Nov 2020 | 412.70 | 403.80 | 415.80 | 400.00 | 923318 | 3.21% |
| 13 Nov 2020 | 399.85 | 398.50 | 403.00 | 393.00 | 1652461 | 0.05% |
| 12 Nov 2020 | 399.65 | 400.70 | 402.70 | 398.00 | 1905529 | -0.15% |
| 11 Nov 2020 | 400.25 | 388.80 | 408.00 | 386.60 | 3859064 | 3.13% |
| 10 Nov 2020 | 388.10 | 382.00 | 389.40 | 378.60 | 2457889 | 2.02% |
| 09 Nov 2020 | 380.40 | 381.00 | 383.45 | 375.25 | 3100541 | 0.62% |
| 06 Nov 2020 | 378.05 | 396.00 | 399.00 | 371.90 | 13573170 | -7.18% |
| 05 Nov 2020 | 407.30 | 399.25 | 409.40 | 398.20 | 1778251 | 2.35% |
| 04 Nov 2020 | 397.95 | 400.00 | 401.70 | 395.30 | 1393413 | -0.23% |
| 03 Nov 2020 | 398.85 | 392.05 | 401.50 | 390.55 | 1535958 | 1.71% |
| 02 Nov 2020 | 392.15 | 392.00 | 394.40 | 385.40 | 965278 | 0.32% |
| 30 Oct 2020 | 390.90 | 385.80 | 395.80 | 382.85 | 1341668 | 1.82% |
| 29 Oct 2020 | 383.90 | 387.00 | 390.40 | 378.65 | 915022 | -1.53% |
| 28 Oct 2020 | 389.85 | 399.55 | 401.00 | 385.05 | 1880246 | -1.85% |
| 27 Oct 2020 | 397.20 | 384.70 | 400.80 | 379.35 | 2381247 | 3.24% |
| 26 Oct 2020 | 384.75 | 385.55 | 389.00 | 379.80 | 1243434 | -0.21% |
| 23 Oct 2020 | 385.55 | 395.05 | 396.50 | 383.70 | 1543910 | -2.63% |
| 22 Oct 2020 | 395.95 | 392.00 | 397.30 | 385.30 | 1102171 | 1.07% |
| 21 Oct 2020 | 391.75 | 385.30 | 393.40 | 383.05 | 1534183 | 2.16% |
| 20 Oct 2020 | 383.45 | 382.05 | 387.25 | 378.25 | 1323005 | 0.13% |
| 19 Oct 2020 | 382.95 | 372.95 | 385.90 | 370.95 | 2033332 | 3.26% |
| 16 Oct 2020 | 370.85 | 364.00 | 371.90 | 360.50 | 1711124 | 3.62% |
| 15 Oct 2020 | 357.90 | 366.00 | 368.50 | 356.00 | 1037470 | -1.90% |
| 14 Oct 2020 | 364.85 | 362.30 | 367.00 | 358.25 | 938310 | 0.34% |
| 13 Oct 2020 | 363.60 | 368.80 | 369.00 | 360.25 | 1897235 | -1.88% |
| 12 Oct 2020 | 370.55 | 372.95 | 378.00 | 369.00 | 1735101 | 0.18% |
| 09 Oct 2020 | 369.90 | 363.00 | 383.00 | 360.85 | 2863419 | 1.07% |
| 08 Oct 2020 | 366.00 | 367.00 | 367.40 | 362.00 | 1083964 | 0.59% |
| 07 Oct 2020 | 363.85 | 360.00 | 364.80 | 355.00 | 1544189 | 0.94% |
| 06 Oct 2020 | 360.45 | 354.00 | 361.90 | 351.30 | 1593023 | 2.24% |
| 05 Oct 2020 | 352.55 | 355.80 | 358.90 | 351.00 | 2883385 | -1.04% |
| 01 Oct 2020 | 356.25 | 367.00 | 369.55 | 355.30 | 2242161 | -2.38% |
| 30 Sep 2020 | 364.95 | 375.00 | 375.15 | 362.00 | 2170459 | -2.65% |
| 29 Sep 2020 | 374.90 | 382.40 | 386.00 | 372.65 | 1380059 | -1.42% |
| 28 Sep 2020 | 380.30 | 376.30 | 389.50 | 376.30 | 1541157 | 1.35% |
| 25 Sep 2020 | 375.25 | 372.20 | 380.00 | 368.05 | 1176532 | 1.12% |
| 24 Sep 2020 | 371.10 | 373.45 | 378.50 | 366.00 | 2226169 | -1.59% |
| 23 Sep 2020 | 377.10 | 375.00 | 379.40 | 371.95 | 2567644 | 1.73% |
| 22 Sep 2020 | 370.70 | 379.00 | 380.00 | 363.65 | 1147393 | -2.07% |
| 21 Sep 2020 | 378.55 | 388.00 | 388.00 | 372.05 | 1833235 | -2.76% |
| 18 Sep 2020 | 389.30 | 388.95 | 396.30 | 387.60 | 2125693 | 0.12% |
| 17 Sep 2020 | 388.85 | 387.30 | 392.80 | 384.05 | 2620890 | 0.43% |
| 16 Sep 2020 | 387.20 | 388.10 | 390.40 | 384.00 | 1545351 | -0.40% |
| 15 Sep 2020 | 388.75 | 385.00 | 390.65 | 381.30 | 1415229 | 1.18% |
| 14 Sep 2020 | 384.20 | 386.35 | 391.00 | 377.05 | 2324824 | 0.10% |
| 11 Sep 2020 | 383.80 | 372.40 | 385.00 | 370.35 | 3692299 | 4.42% |
| 10 Sep 2020 | 367.55 | 377.45 | 377.45 | 364.00 | 4485419 | -2.01% |
| 09 Sep 2020 | 375.10 | 382.95 | 382.95 | 369.50 | 3269242 | -3.40% |
| 08 Sep 2020 | 388.30 | 388.00 | 394.90 | 384.50 | 1494140 | 0.69% |
| 07 Sep 2020 | 385.65 | 391.70 | 396.45 | 382.65 | 1461799 | -1.54% |
| 04 Sep 2020 | 391.70 | 396.00 | 400.70 | 388.25 | 993434 | -2.22% |
| 03 Sep 2020 | 400.60 | 398.00 | 407.70 | 398.00 | 2164331 | 0.88% |
| 02 Sep 2020 | 397.10 | 402.95 | 405.75 | 394.00 | 1403646 | -1.11% |
| 01 Sep 2020 | 401.55 | 397.10 | 405.75 | 390.20 | 2272943 | 2.18% |
| 31 Aug 2020 | 393.00 | 412.95 | 421.95 | 390.10 | 5608228 | -3.94% |
| 28 Aug 2020 | 409.10 | 395.40 | 412.90 | 394.05 | 5527749 | 3.44% |
| 27 Aug 2020 | 395.50 | 394.75 | 397.40 | 391.70 | 1315768 | 0.43% |
| 26 Aug 2020 | 393.80 | 393.05 | 395.50 | 390.05 | 2160646 | 0.13% |
| 25 Aug 2020 | 393.30 | 393.50 | 394.75 | 386.60 | 1877445 | 0.17% |
| 24 Aug 2020 | 392.65 | 397.00 | 397.70 | 387.95 | 1334318 | -0.38% |
| 21 Aug 2020 | 394.15 | 394.90 | 398.50 | 392.20 | 1376379 | 0.31% |
| 20 Aug 2020 | 392.95 | 391.00 | 396.35 | 385.30 | 1926701 | -0.09% |
| 19 Aug 2020 | 393.30 | 393.00 | 397.95 | 392.20 | 2585596 | 0.18% |
| 18 Aug 2020 | 392.60 | 387.70 | 394.00 | 385.10 | 3333659 | 1.78% |
| 17 Aug 2020 | 385.75 | 383.00 | 388.60 | 376.50 | 5391429 | 1.62% |
| 14 Aug 2020 | 379.60 | 380.00 | 385.00 | 372.40 | 4329549 | 0.66% |
| 13 Aug 2020 | 377.10 | 365.00 | 379.50 | 365.00 | 7011850 | 3.97% |
| 12 Aug 2020 | 362.70 | 378.00 | 378.40 | 361.20 | 6927100 | -3.87% |
| 11 Aug 2020 | 377.30 | 389.50 | 392.00 | 376.00 | 6722941 | -2.36% |
| 10 Aug 2020 | 386.40 | 433.00 | 438.90 | 365.95 | 18123494 | -15.24% |
| 07 Aug 2020 | 455.90 | 460.00 | 462.50 | 449.10 | 1068578 | -0.63% |
| 06 Aug 2020 | 458.80 | 460.40 | 463.80 | 453.55 | 734457 | 0.21% |
| 05 Aug 2020 | 457.85 | 457.00 | 467.00 | 456.15 | 1266857 | 0.48% |
| 04 Aug 2020 | 455.65 | 453.70 | 464.25 | 450.50 | 1863688 | 0.83% |
| 03 Aug 2020 | 451.90 | 448.20 | 455.60 | 443.70 | 935586 | 0.18% |
| 31 Jul 2020 | 451.10 | 447.00 | 453.50 | 439.65 | 1333011 | 0.26% |
| 30 Jul 2020 | 449.95 | 452.00 | 457.50 | 445.20 | 1828510 | -0.21% |
| 29 Jul 2020 | 450.90 | 455.85 | 464.50 | 446.75 | 1578809 | -0.46% |
| 28 Jul 2020 | 453.00 | 445.00 | 459.00 | 444.10 | 1341290 | 2.23% |
| 27 Jul 2020 | 443.10 | 445.60 | 447.30 | 436.55 | 1581593 | -1.18% |
| 24 Jul 2020 | 448.40 | 450.00 | 452.20 | 442.50 | 799340 | -0.58% |
| 23 Jul 2020 | 451.00 | 452.40 | 458.05 | 448.25 | 956987 | -0.14% |
| 22 Jul 2020 | 451.65 | 457.60 | 460.00 | 446.10 | 1414955 | -1.16% |
| 21 Jul 2020 | 456.95 | 447.00 | 465.90 | 447.00 | 4377659 | 2.40% |
| 20 Jul 2020 | 446.25 | 472.00 | 473.90 | 443.30 | 7216169 | -0.53% |
| 17 Jul 2020 | 448.65 | 433.85 | 460.90 | 430.60 | 5519237 | 4.36% |
| 16 Jul 2020 | 429.90 | 430.95 | 432.00 | 420.25 | 1666949 | -0.24% |
| 15 Jul 2020 | 430.95 | 424.45 | 447.30 | 417.30 | 2609852 | 1.81% |
| 14 Jul 2020 | 423.30 | 423.25 | 427.00 | 418.50 | 1282535 | -0.51% |
| 13 Jul 2020 | 425.45 | 435.00 | 437.85 | 422.40 | 1275777 | -1.09% |
| 10 Jul 2020 | 430.15 | 427.50 | 433.90 | 423.80 | 1881859 | 0.48% |
| 09 Jul 2020 | 428.10 | 438.80 | 443.00 | 425.10 | 1590316 | -1.72% |
| 08 Jul 2020 | 435.60 | 432.00 | 446.70 | 418.20 | 3436605 | 1.30% |
| 07 Jul 2020 | 430.00 | 431.50 | 432.75 | 424.00 | 1001696 | -0.35% |
| 06 Jul 2020 | 431.50 | 431.40 | 448.20 | 428.10 | 2893436 | 0.36% |
| 03 Jul 2020 | 429.95 | 424.35 | 431.90 | 423.10 | 923889 | 1.78% |
| 02 Jul 2020 | 422.45 | 419.90 | 424.75 | 411.05 | 1156613 | 2.29% |
| 01 Jul 2020 | 413.00 | 419.90 | 419.90 | 402.30 | 1327344 | -1.17% |
| 30 Jun 2020 | 417.90 | 421.90 | 425.00 | 416.00 | 2304139 | -0.01% |
| 29 Jun 2020 | 417.95 | 435.10 | 435.10 | 410.35 | 3284690 | -3.65% |
| 26 Jun 2020 | 433.80 | 429.00 | 439.00 | 423.00 | 2228682 | 1.78% |
| 25 Jun 2020 | 426.20 | 416.95 | 429.75 | 410.55 | 2307294 | 2.02% |
| 24 Jun 2020 | 417.75 | 423.35 | 428.65 | 415.15 | 2099508 | -0.89% |
| 23 Jun 2020 | 421.50 | 422.00 | 426.80 | 415.25 | 1561656 | 1.32% |
| 22 Jun 2020 | 416.00 | 410.00 | 418.00 | 406.15 | 1198926 | 1.70% |
| 19 Jun 2020 | 409.05 | 402.00 | 411.95 | 399.35 | 2254649 | 2.13% |
| 18 Jun 2020 | 400.50 | 385.00 | 403.10 | 383.05 | 2314054 | 4.16% |
| 17 Jun 2020 | 384.50 | 377.50 | 391.65 | 374.05 | 1534928 | 1.57% |
| 16 Jun 2020 | 378.55 | 386.95 | 393.20 | 372.75 | 3319865 | -1.38% |
| 15 Jun 2020 | 383.85 | 391.40 | 398.70 | 382.00 | 2062852 | -2.71% |
| 12 Jun 2020 | 394.55 | 370.00 | 397.50 | 365.10 | 2083700 | 1.19% |
| 11 Jun 2020 | 389.90 | 410.00 | 410.00 | 388.25 | 2555378 | -4.91% |
| 10 Jun 2020 | 410.05 | 421.00 | 422.60 | 407.85 | 1775442 | -2.28% |
| 09 Jun 2020 | 419.60 | 427.00 | 434.95 | 411.55 | 8761201 | 1.96% |
| 08 Jun 2020 | 411.55 | 409.00 | 419.95 | 401.30 | 2611702 | 2.22% |
| 05 Jun 2020 | 402.60 | 393.50 | 409.90 | 392.65 | 3315528 | 3.13% |
| 04 Jun 2020 | 390.40 | 391.00 | 396.80 | 385.65 | 2284389 | 0.23% |
| 03 Jun 2020 | 389.50 | 394.00 | 405.20 | 386.35 | 2598152 | -0.52% |
| 02 Jun 2020 | 391.55 | 396.10 | 401.00 | 386.20 | 3091310 | -0.72% |
| 01 Jun 2020 | 394.40 | 380.00 | 413.00 | 380.00 | 5182488 | 4.87% |
| 29 May 2020 | 376.10 | 352.00 | 386.80 | 346.15 | 5144640 | 6.95% |
| 28 May 2020 | 351.65 | 351.50 | 359.95 | 347.20 | 1313151 | 0.43% |
| 27 May 2020 | 350.15 | 355.00 | 355.50 | 339.30 | 1213102 | -0.30% |
| 26 May 2020 | 351.20 | 350.50 | 355.80 | 342.55 | 755153 | 0.82% |
| 22 May 2020 | 348.35 | 357.70 | 365.00 | 345.30 | 1839883 | -2.98% |
| 21 May 2020 | 359.05 | 355.00 | 362.00 | 350.30 | 1830218 | 2.37% |
| 20 May 2020 | 350.75 | 345.60 | 354.40 | 341.10 | 1422459 | 0.06% |
| 19 May 2020 | 350.55 | 355.00 | 364.80 | 347.90 | 2538310 | 0.30% |
| 18 May 2020 | 349.50 | 380.90 | 381.60 | 343.45 | 1826005 | -7.63% |
| 15 May 2020 | 378.35 | 378.95 | 385.85 | 371.20 | 1983442 | -0.03% |
| 14 May 2020 | 378.45 | 382.70 | 394.90 | 374.35 | 2553969 | -0.53% |
| 13 May 2020 | 380.45 | 374.00 | 384.00 | 365.00 | 1959768 | 5.01% |
| 12 May 2020 | 362.30 | 366.90 | 375.00 | 359.40 | 1266342 | -0.73% |
| 11 May 2020 | 364.95 | 359.00 | 369.35 | 356.70 | 1107641 | 1.73% |
| 08 May 2020 | 358.75 | 357.95 | 366.55 | 356.35 | 786847 | -0.18% |
| 07 May 2020 | 359.40 | 351.45 | 366.85 | 345.25 | 1208483 | 2.26% |
| 06 May 2020 | 351.45 | 339.00 | 354.00 | 325.85 | 1552815 | 4.60% |
| 05 May 2020 | 336.00 | 352.50 | 367.85 | 333.30 | 1824134 | -3.55% |
| 04 May 2020 | 348.35 | 369.00 | 371.00 | 342.30 | 989252 | -6.62% |
| 30 Apr 2020 | 373.05 | 371.00 | 381.90 | 369.10 | 1463582 | 1.90% |
| 29 Apr 2020 | 366.10 | 360.00 | 370.10 | 357.25 | 1320934 | 2.49% |
| 28 Apr 2020 | 357.20 | 358.10 | 367.95 | 352.45 | 1231981 | -0.42% |
| 27 Apr 2020 | 358.70 | 362.00 | 378.00 | 354.05 | 752258 | -0.66% |
| 24 Apr 2020 | 361.10 | 368.00 | 376.60 | 359.50 | 934149 | -1.82% |
| 23 Apr 2020 | 367.80 | 367.00 | 373.60 | 362.90 | 547744 | 0.22% |
| 22 Apr 2020 | 367.00 | 363.00 | 370.85 | 358.50 | 808825 | 0.34% |
| 21 Apr 2020 | 365.75 | 367.30 | 373.95 | 361.15 | 1414222 | -1.23% |
| 20 Apr 2020 | 370.30 | 380.00 | 383.55 | 368.60 | 1953902 | -1.75% |
| 17 Apr 2020 | 376.90 | 388.15 | 394.90 | 370.15 | 2008707 | 1.58% |
| 16 Apr 2020 | 371.05 | 385.00 | 386.00 | 366.70 | 1819182 | -3.26% |
| 15 Apr 2020 | 383.55 | 382.50 | 398.80 | 380.65 | 1724976 | 0.35% |
| 13 Apr 2020 | 382.20 | 380.00 | 398.80 | 376.00 | 2845404 | 2.12% |
| 09 Apr 2020 | 374.25 | 336.00 | 384.70 | 336.00 | 4174365 | 12.13% |
| 08 Apr 2020 | 333.75 | 329.75 | 353.95 | 328.10 | 1536264 | 1.38% |
| 07 Apr 2020 | 329.20 | 315.00 | 334.95 | 312.40 | 1479999 | 8.11% |
| 03 Apr 2020 | 304.50 | 321.00 | 330.00 | 302.00 | 1536089 | -4.09% |
| 01 Apr 2020 | 317.50 | 334.00 | 337.70 | 311.30 | 1305776 | -4.27% |
| 31 Mar 2020 | 331.65 | 309.10 | 334.65 | 309.10 | 2473004 | 9.01% |
| 30 Mar 2020 | 304.25 | 305.20 | 314.40 | 292.30 | 1414245 | -1.60% |
| 27 Mar 2020 | 309.20 | 325.35 | 351.55 | 306.00 | 2980150 | 1.14% |
| 26 Mar 2020 | 305.70 | 284.00 | 314.35 | 275.00 | 2537652 | 6.96% |
| 25 Mar 2020 | 285.80 | 270.00 | 287.90 | 263.40 | 2323539 | 2.31% |
| 24 Mar 2020 | 279.35 | 306.10 | 328.00 | 271.00 | 2463499 | -6.62% |
| 23 Mar 2020 | 299.15 | 302.00 | 310.45 | 284.50 | 1900207 | -9.87% |
| 20 Mar 2020 | 331.90 | 288.45 | 352.35 | 288.45 | 3787027 | 16.09% |
| 19 Mar 2020 | 285.90 | 290.00 | 304.50 | 270.20 | 1787595 | -4.19% |
| 18 Mar 2020 | 298.40 | 341.00 | 345.00 | 291.45 | 2805978 | -12.61% |
| 17 Mar 2020 | 341.45 | 357.00 | 367.90 | 338.00 | 1060085 | -3.78% |
| 16 Mar 2020 | 354.85 | 378.00 | 387.25 | 352.00 | 1911154 | -8.69% |
| 13 Mar 2020 | 388.60 | 342.00 | 402.15 | 300.95 | 1918753 | 3.31% |
| 12 Mar 2020 | 376.15 | 377.95 | 385.40 | 351.00 | 2759840 | -4.69% |
| 11 Mar 2020 | 394.65 | 414.90 | 417.00 | 391.05 | 2468238 | -5.42% |
| 09 Mar 2020 | 417.25 | 426.20 | 433.95 | 412.35 | 1748116 | -6.10% |
| 06 Mar 2020 | 444.35 | 450.20 | 453.90 | 440.00 | 1328003 | -4.68% |
| 05 Mar 2020 | 466.15 | 481.40 | 482.50 | 462.00 | 2296805 | -2.67% |
| 04 Mar 2020 | 478.95 | 492.60 | 501.40 | 468.85 | 2246982 | -2.17% |
| 03 Mar 2020 | 489.55 | 499.15 | 510.35 | 485.00 | 1337625 | -1.33% |
| 02 Mar 2020 | 496.15 | 514.00 | 523.55 | 491.00 | 729206 | -2.65% |
| 28 Feb 2020 | 509.65 | 506.10 | 530.25 | 492.20 | 2747757 | -0.65% |
| 27 Feb 2020 | 513.00 | 511.10 | 521.35 | 502.55 | 1504002 | -0.54% |
| 26 Feb 2020 | 515.80 | 535.40 | 542.20 | 510.15 | 1684463 | -4.83% |
| 25 Feb 2020 | 542.00 | 548.20 | 550.95 | 540.40 | 601461 | -1.09% |
| 24 Feb 2020 | 548.00 | 549.00 | 563.95 | 541.25 | 777678 | -0.37% |
| 20 Feb 2020 | 550.05 | 551.40 | 560.00 | 548.00 | 539812 | -0.78% |
| 19 Feb 2020 | 554.40 | 537.10 | 561.50 | 535.45 | 1032847 | 3.53% |
| 18 Feb 2020 | 535.50 | 551.35 | 552.55 | 531.70 | 799197 | -2.87% |
| 17 Feb 2020 | 551.35 | 561.70 | 562.20 | 548.85 | 551122 | -1.58% |
| 14 Feb 2020 | 560.20 | 565.00 | 566.95 | 558.05 | 684950 | -1.02% |
| 13 Feb 2020 | 566.00 | 570.90 | 572.95 | 564.50 | 446752 | -0.91% |
| 12 Feb 2020 | 571.20 | 574.40 | 576.80 | 569.20 | 526605 | -0.61% |
| 11 Feb 2020 | 574.70 | 575.95 | 581.90 | 570.90 | 836442 | 0.39% |
| 10 Feb 2020 | 572.45 | 569.55 | 575.90 | 562.90 | 739211 | -0.48% |
| 07 Feb 2020 | 575.20 | 583.00 | 588.35 | 573.00 | 782279 | -1.64% |
| 06 Feb 2020 | 584.80 | 599.45 | 602.20 | 582.30 | 1073812 | -1.63% |
| 05 Feb 2020 | 594.50 | 566.50 | 600.00 | 552.00 | 2991672 | 4.97% |
| 04 Feb 2020 | 566.35 | 548.00 | 568.00 | 547.90 | 779973 | 3.89% |
| 03 Feb 2020 | 545.15 | 540.10 | 552.95 | 540.10 | 856408 | 0.44% |
| 01 Feb 2020 | 542.75 | 570.50 | 579.00 | 534.95 | 1066397 | -4.28% |
| 31 Jan 2020 | 567.00 | 572.80 | 578.85 | 563.10 | 692547 | -1.01% |
| 30 Jan 2020 | 572.80 | 580.00 | 584.65 | 568.50 | 1345292 | -1.18% |
| 29 Jan 2020 | 579.65 | 575.00 | 581.90 | 570.45 | 902503 | 1.38% |
| 28 Jan 2020 | 571.75 | 574.85 | 579.90 | 569.00 | 1132177 | 0.27% |
| 27 Jan 2020 | 570.20 | 559.00 | 574.50 | 557.00 | 1280402 | 1.58% |
| 24 Jan 2020 | 561.35 | 552.90 | 563.00 | 552.50 | 1002863 | 1.53% |
| 23 Jan 2020 | 552.90 | 549.05 | 555.35 | 547.30 | 1063748 | 0.47% |
| 22 Jan 2020 | 550.30 | 551.00 | 552.95 | 546.30 | 628321 | -0.23% |
| 21 Jan 2020 | 551.55 | 550.50 | 554.25 | 550.00 | 327726 | 0.11% |
| 20 Jan 2020 | 550.95 | 554.00 | 556.35 | 549.15 | 393683 | -0.62% |
| 17 Jan 2020 | 554.40 | 557.90 | 560.55 | 552.35 | 472663 | -0.65% |
| 16 Jan 2020 | 558.05 | 563.90 | 565.00 | 554.10 | 1061246 | 0.17% |
| 15 Jan 2020 | 557.10 | 566.50 | 566.50 | 556.00 | 789912 | -1.74% |
| 14 Jan 2020 | 566.95 | 561.80 | 570.80 | 561.75 | 581279 | 0.92% |
| 13 Jan 2020 | 561.80 | 563.55 | 567.40 | 559.50 | 562622 | -0.31% |
| 10 Jan 2020 | 563.55 | 563.80 | 565.25 | 560.70 | 627150 | 0.37% |
| 09 Jan 2020 | 561.45 | 558.00 | 563.90 | 555.75 | 529238 | 1.56% |
| 08 Jan 2020 | 552.85 | 552.00 | 556.60 | 543.85 | 937862 | -0.63% |
| 07 Jan 2020 | 556.35 | 565.05 | 567.70 | 554.75 | 532397 | -1.04% |
| 06 Jan 2020 | 562.20 | 566.05 | 568.00 | 559.00 | 944473 | -1.32% |
| 03 Jan 2020 | 569.70 | 574.05 | 575.65 | 566.65 | 1086282 | -0.40% |
| 02 Jan 2020 | 572.00 | 575.95 | 575.95 | 568.45 | 835523 | -0.17% |
| 01 Jan 2020 | 573.00 | 573.80 | 576.40 | 571.00 | 615465 | 0.19% |
| 31 Dec 2019 | 571.90 | 578.70 | 580.00 | 570.95 | 566412 | -0.83% |
| 30 Dec 2019 | 576.70 | 572.00 | 580.00 | 572.00 | 789099 | 0.64% |
| 27 Dec 2019 | 573.05 | 570.00 | 575.30 | 569.10 | 1061815 | 1.02% |
| 26 Dec 2019 | 567.25 | 575.00 | 575.70 | 566.00 | 556086 | -1.38% |
| 24 Dec 2019 | 575.20 | 581.85 | 586.95 | 570.30 | 736534 | -1.14% |
| 23 Dec 2019 | 581.85 | 584.90 | 588.60 | 577.25 | 1833114 | 0.07% |
| 20 Dec 2019 | 581.45 | 569.50 | 584.35 | 568.75 | 1630926 | 2.10% |
| 19 Dec 2019 | 569.50 | 575.00 | 575.00 | 568.05 | 413853 | -0.67% |
| 18 Dec 2019 | 573.35 | 575.30 | 577.95 | 571.00 | 937922 | -0.41% |
| 17 Dec 2019 | 575.70 | 575.00 | 580.70 | 572.25 | 1106737 | 0.47% |
| 16 Dec 2019 | 573.00 | 578.70 | 580.60 | 572.10 | 777368 | -0.80% |
| 13 Dec 2019 | 577.65 | 562.00 | 580.20 | 562.00 | 2211875 | 2.84% |
| 12 Dec 2019 | 561.70 | 558.00 | 564.75 | 558.00 | 730744 | 0.53% |
| 11 Dec 2019 | 558.75 | 552.50 | 560.75 | 552.00 | 1129844 | 0.94% |
| 10 Dec 2019 | 553.55 | 560.00 | 563.45 | 551.40 | 1227875 | -1.02% |
| 09 Dec 2019 | 559.25 | 562.00 | 567.25 | 550.25 | 1183697 | -0.55% |
| 06 Dec 2019 | 562.35 | 567.60 | 576.00 | 555.60 | 2561979 | -0.92% |
| 05 Dec 2019 | 567.60 | 556.95 | 572.95 | 551.00 | 1395697 | 2.11% |
| 04 Dec 2019 | 555.85 | 559.00 | 564.35 | 554.10 | 670540 | -0.79% |
| 03 Dec 2019 | 560.25 | 575.00 | 575.00 | 555.20 | 810428 | -2.05% |
| 02 Dec 2019 | 572.00 | 579.90 | 580.45 | 565.00 | 1275873 | -1.21% |
| 29 Nov 2019 | 579.00 | 556.00 | 580.75 | 553.80 | 2342285 | 4.73% |
| 28 Nov 2019 | 552.85 | 552.50 | 557.40 | 547.70 | 1222592 | 0.25% |
| 27 Nov 2019 | 551.45 | 557.00 | 560.50 | 550.30 | 1350016 | -1.02% |
| 26 Nov 2019 | 557.15 | 559.90 | 564.60 | 555.00 | 2039345 | -0.36% |
| 25 Nov 2019 | 559.15 | 557.00 | 565.50 | 553.50 | 919300 | 0.18% |
