Datamatics Global Services Ltd
NSE :DATAMATICS BSE :532528 Sector : IT - SoftwareBuy, Sell or Hold DATAMATICS ?
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
DATAMATICS Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2024 | 538.75 | 559.00 | 559.00 | 535.05 | 60378 | -2.84% |
| 12 Nov 2024 | 554.50 | 560.85 | 582.00 | 551.95 | 94938 | -0.65% |
| 11 Nov 2024 | 558.10 | 564.95 | 565.00 | 554.95 | 55930 | -0.92% |
| 08 Nov 2024 | 563.30 | 577.80 | 577.80 | 560.00 | 61070 | -1.74% |
| 07 Nov 2024 | 573.25 | 587.70 | 594.10 | 572.00 | 88755 | -2.46% |
| 06 Nov 2024 | 587.70 | 565.00 | 591.45 | 565.00 | 150756 | 1.80% |
| 05 Nov 2024 | 577.30 | 585.55 | 594.55 | 563.65 | 158557 | -2.08% |
| 04 Nov 2024 | 589.55 | 592.05 | 595.00 | 570.55 | 113426 | -0.46% |
| 01 Nov 2024 | 592.25 | 593.00 | 595.00 | 585.00 | 18981 | 2.03% |
| 31 Oct 2024 | 580.45 | 587.00 | 589.70 | 575.55 | 31035 | -0.01% |
| 30 Oct 2024 | 580.50 | 563.80 | 590.00 | 562.30 | 66616 | 2.96% |
| 29 Oct 2024 | 563.80 | 568.55 | 571.35 | 554.40 | 58558 | 0.38% |
| 28 Oct 2024 | 561.65 | 563.30 | 566.85 | 546.00 | 52439 | 1.12% |
| 25 Oct 2024 | 555.45 | 570.00 | 570.00 | 542.55 | 61386 | -2.05% |
| 24 Oct 2024 | 567.10 | 575.00 | 579.45 | 559.00 | 41429 | -1.37% |
| 23 Oct 2024 | 575.00 | 566.45 | 585.75 | 550.80 | 88884 | 1.51% |
| 22 Oct 2024 | 566.45 | 588.95 | 593.95 | 565.00 | 67584 | -3.82% |
| 21 Oct 2024 | 588.95 | 591.45 | 606.10 | 579.40 | 96601 | -0.42% |
| 18 Oct 2024 | 591.45 | 598.50 | 598.50 | 586.10 | 83556 | -1.17% |
| 17 Oct 2024 | 598.45 | 602.00 | 617.40 | 591.30 | 130003 | -1.29% |
| 16 Oct 2024 | 606.25 | 608.50 | 611.95 | 598.00 | 76054 | -0.06% |
| 15 Oct 2024 | 606.60 | 617.00 | 617.00 | 605.00 | 71005 | -0.57% |
| 14 Oct 2024 | 610.05 | 611.35 | 617.20 | 605.00 | 66735 | -0.21% |
| 11 Oct 2024 | 611.35 | 617.15 | 621.40 | 608.00 | 59729 | -0.94% |
| 10 Oct 2024 | 617.15 | 623.80 | 630.00 | 611.00 | 133740 | -0.50% |
| 09 Oct 2024 | 620.25 | 584.50 | 628.00 | 575.10 | 363425 | 8.04% |
| 08 Oct 2024 | 574.10 | 565.00 | 577.20 | 558.00 | 107109 | 1.48% |
| 07 Oct 2024 | 565.75 | 595.60 | 612.00 | 563.00 | 142078 | -3.69% |
| 04 Oct 2024 | 587.40 | 598.80 | 606.20 | 579.95 | 125199 | -1.89% |
| 03 Oct 2024 | 598.70 | 605.00 | 609.60 | 595.00 | 68151 | -1.79% |
| 01 Oct 2024 | 609.60 | 604.00 | 618.40 | 604.00 | 85055 | 0.06% |
| 30 Sep 2024 | 609.25 | 629.95 | 631.30 | 602.75 | 75399 | -3.07% |
| 27 Sep 2024 | 628.55 | 628.00 | 641.00 | 625.00 | 84249 | 0.39% |
| 26 Sep 2024 | 626.10 | 632.95 | 635.25 | 622.40 | 55229 | -0.94% |
| 25 Sep 2024 | 632.05 | 644.95 | 644.95 | 628.55 | 55345 | -1.04% |
| 24 Sep 2024 | 638.70 | 628.30 | 644.00 | 623.00 | 147933 | 1.66% |
| 23 Sep 2024 | 628.30 | 630.00 | 634.10 | 624.00 | 118060 | 0.08% |
| 20 Sep 2024 | 627.80 | 627.00 | 638.45 | 620.65 | 114305 | 1.01% |
| 19 Sep 2024 | 621.50 | 641.00 | 645.95 | 615.10 | 144274 | -2.06% |
| 18 Sep 2024 | 634.55 | 650.00 | 651.75 | 632.15 | 86376 | -2.83% |
| 17 Sep 2024 | 653.05 | 651.50 | 655.55 | 636.50 | 241374 | 0.43% |
| 16 Sep 2024 | 650.25 | 638.95 | 671.50 | 632.25 | 248463 | 1.80% |
| 13 Sep 2024 | 638.75 | 635.80 | 649.00 | 635.00 | 80908 | 1.35% |
| 12 Sep 2024 | 630.25 | 633.80 | 639.80 | 623.45 | 94146 | 0.14% |
| 11 Sep 2024 | 629.40 | 646.00 | 647.95 | 625.00 | 106026 | -1.74% |
| 10 Sep 2024 | 640.55 | 640.00 | 657.10 | 637.05 | 173984 | 0.78% |
| 09 Sep 2024 | 635.60 | 643.95 | 644.50 | 629.70 | 81579 | -1.06% |
| 06 Sep 2024 | 642.40 | 665.95 | 673.80 | 639.90 | 192949 | -3.31% |
| 05 Sep 2024 | 664.40 | 669.55 | 685.00 | 660.85 | 163831 | -0.46% |
| 04 Sep 2024 | 667.45 | 667.95 | 674.30 | 660.00 | 153531 | -0.71% |
| 03 Sep 2024 | 672.20 | 685.85 | 686.15 | 668.10 | 201854 | -1.96% |
| 02 Sep 2024 | 685.65 | 694.50 | 709.40 | 682.00 | 293517 | -1.00% |
| 30 Aug 2024 | 692.55 | 673.05 | 721.00 | 665.10 | 1143391 | 3.39% |
| 29 Aug 2024 | 669.85 | 697.00 | 707.00 | 665.00 | 864325 | -5.27% |
| 28 Aug 2024 | 707.15 | 708.00 | 740.00 | 695.00 | 5438707 | 5.04% |
| 27 Aug 2024 | 673.20 | 563.45 | 673.20 | 557.05 | 3552943 | 20.00% |
| 26 Aug 2024 | 561.00 | 564.20 | 567.15 | 557.50 | 88407 | 0.70% |
| 23 Aug 2024 | 557.10 | 564.00 | 564.75 | 555.00 | 73343 | -1.10% |
| 22 Aug 2024 | 563.30 | 563.50 | 570.15 | 562.00 | 78289 | 0.07% |
| 21 Aug 2024 | 562.90 | 567.80 | 572.80 | 561.00 | 76116 | -0.85% |
| 20 Aug 2024 | 567.70 | 567.80 | 574.75 | 561.60 | 111659 | 1.33% |
| 19 Aug 2024 | 560.25 | 573.00 | 576.55 | 558.00 | 79781 | -1.64% |
| 16 Aug 2024 | 569.60 | 560.00 | 573.00 | 560.00 | 55753 | 1.75% |
| 14 Aug 2024 | 559.80 | 570.65 | 573.75 | 556.05 | 55524 | -1.90% |
| 13 Aug 2024 | 570.65 | 577.50 | 582.95 | 566.00 | 79811 | -1.11% |
| 12 Aug 2024 | 577.05 | 556.40 | 594.00 | 550.60 | 232203 | 3.71% |
| 09 Aug 2024 | 556.40 | 560.05 | 567.45 | 552.00 | 61478 | 0.11% |
| 08 Aug 2024 | 555.80 | 571.30 | 571.30 | 555.00 | 70648 | -1.80% |
| 07 Aug 2024 | 566.00 | 567.30 | 570.65 | 559.35 | 62935 | 0.13% |
| 06 Aug 2024 | 565.25 | 549.60 | 574.50 | 549.60 | 108970 | 3.07% |
| 05 Aug 2024 | 548.40 | 560.00 | 573.85 | 543.00 | 224896 | -5.98% |
| 02 Aug 2024 | 583.30 | 600.00 | 600.00 | 577.95 | 258365 | -2.72% |
| 01 Aug 2024 | 599.60 | 654.00 | 660.90 | 591.60 | 608091 | -7.91% |
| 31 Jul 2024 | 651.10 | 660.00 | 660.00 | 648.50 | 86849 | -0.82% |
| 30 Jul 2024 | 656.50 | 646.60 | 665.15 | 645.60 | 152530 | 1.81% |
| 29 Jul 2024 | 644.80 | 653.60 | 662.15 | 641.55 | 82717 | -0.90% |
| 26 Jul 2024 | 650.65 | 630.00 | 659.95 | 630.00 | 235292 | 3.43% |
| 25 Jul 2024 | 629.10 | 637.00 | 637.35 | 625.00 | 94364 | -1.43% |
| 24 Jul 2024 | 638.25 | 620.00 | 641.80 | 620.00 | 66372 | 1.54% |
| 23 Jul 2024 | 628.60 | 648.85 | 648.85 | 600.00 | 155533 | -2.33% |
| 22 Jul 2024 | 643.60 | 652.00 | 658.55 | 641.00 | 134679 | -1.21% |
| 19 Jul 2024 | 651.45 | 641.40 | 678.95 | 631.05 | 784977 | 2.17% |
| 18 Jul 2024 | 637.60 | 653.50 | 653.50 | 634.10 | 113311 | -2.97% |
| 16 Jul 2024 | 657.15 | 658.50 | 664.00 | 642.20 | 157541 | 0.96% |
| 15 Jul 2024 | 650.90 | 651.00 | 674.00 | 635.30 | 358751 | 0.86% |
| 12 Jul 2024 | 645.35 | 634.85 | 658.65 | 632.00 | 374769 | 2.66% |
| 11 Jul 2024 | 628.65 | 649.70 | 650.05 | 626.25 | 170572 | -2.46% |
| 10 Jul 2024 | 644.50 | 659.50 | 660.50 | 624.30 | 162701 | -1.69% |
| 09 Jul 2024 | 655.60 | 667.00 | 669.00 | 652.05 | 105246 | -1.24% |
| 08 Jul 2024 | 663.80 | 680.30 | 682.25 | 657.40 | 152210 | -1.89% |
| 05 Jul 2024 | 676.60 | 673.70 | 689.70 | 665.25 | 443666 | 1.36% |
| 04 Jul 2024 | 667.50 | 643.30 | 685.00 | 639.60 | 1116623 | 4.47% |
| 03 Jul 2024 | 638.95 | 648.45 | 650.70 | 635.05 | 134399 | -1.16% |
| 02 Jul 2024 | 646.45 | 654.00 | 664.05 | 638.10 | 288834 | 0.26% |
| 01 Jul 2024 | 644.80 | 625.00 | 674.90 | 621.00 | 1355177 | 4.12% |
| 28 Jun 2024 | 619.30 | 618.70 | 639.00 | 613.95 | 286941 | 0.81% |
| 27 Jun 2024 | 614.30 | 606.50 | 648.00 | 591.15 | 594320 | 1.73% |
| 26 Jun 2024 | 603.85 | 616.05 | 616.05 | 600.20 | 72706 | -1.20% |
| 25 Jun 2024 | 611.20 | 616.90 | 627.95 | 605.05 | 125876 | -0.36% |
| 24 Jun 2024 | 613.40 | 615.70 | 619.10 | 604.20 | 103225 | -1.07% |
| 21 Jun 2024 | 620.05 | 611.00 | 634.45 | 611.00 | 374387 | 1.53% |
| 20 Jun 2024 | 610.70 | 612.00 | 634.65 | 607.00 | 556277 | 1.01% |
| 19 Jun 2024 | 604.60 | 581.00 | 626.45 | 568.05 | 833325 | 4.87% |
| 18 Jun 2024 | 576.55 | 583.00 | 589.45 | 574.30 | 242461 | -3.38% |
| 14 Jun 2024 | 596.70 | 595.85 | 603.75 | 594.75 | 76623 | -1.18% |
| 13 Jun 2024 | 603.80 | 607.70 | 614.35 | 598.10 | 125564 | -0.64% |
| 12 Jun 2024 | 607.70 | 605.60 | 615.00 | 592.15 | 163255 | 1.11% |
| 11 Jun 2024 | 601.00 | 616.70 | 616.70 | 598.00 | 165566 | -1.55% |
| 10 Jun 2024 | 610.45 | 553.70 | 616.60 | 553.70 | 707838 | 11.00% |
| 07 Jun 2024 | 549.95 | 539.70 | 562.65 | 537.10 | 254261 | 2.93% |
| 06 Jun 2024 | 534.30 | 533.00 | 545.40 | 530.05 | 107713 | 0.94% |
| 05 Jun 2024 | 529.35 | 499.00 | 549.00 | 472.30 | 242177 | 9.52% |
| 04 Jun 2024 | 483.35 | 518.70 | 521.95 | 450.00 | 282586 | -8.46% |
| 03 Jun 2024 | 528.00 | 560.30 | 564.30 | 519.05 | 177346 | -3.88% |
| 31 May 2024 | 549.30 | 541.50 | 552.40 | 532.10 | 64103 | 2.25% |
| 30 May 2024 | 537.20 | 541.10 | 549.20 | 532.95 | 88047 | -2.00% |
| 29 May 2024 | 548.15 | 548.40 | 557.95 | 542.60 | 60408 | -0.16% |
| 28 May 2024 | 549.05 | 559.90 | 562.00 | 548.00 | 56657 | -1.48% |
| 27 May 2024 | 557.30 | 569.60 | 574.70 | 555.00 | 69215 | -2.16% |
| 24 May 2024 | 569.60 | 587.80 | 587.80 | 568.00 | 95609 | -1.62% |
| 23 May 2024 | 579.00 | 587.30 | 587.45 | 576.00 | 51839 | -0.43% |
| 22 May 2024 | 581.50 | 589.00 | 597.00 | 576.05 | 75109 | -2.39% |
| 21 May 2024 | 595.75 | 598.00 | 610.95 | 586.00 | 155857 | -0.43% |
| 18 May 2024 | 598.30 | 575.70 | 599.40 | 570.10 | 99047 | 4.80% |
| 17 May 2024 | 570.90 | 564.90 | 574.90 | 561.00 | 89384 | 1.82% |
| 16 May 2024 | 560.70 | 551.80 | 569.50 | 550.45 | 89588 | 2.89% |
| 15 May 2024 | 544.95 | 543.65 | 549.30 | 538.65 | 63243 | 1.24% |
| 14 May 2024 | 538.25 | 543.55 | 554.40 | 533.00 | 96507 | 0.51% |
| 13 May 2024 | 535.50 | 559.00 | 564.10 | 531.95 | 106123 | -4.03% |
| 10 May 2024 | 558.00 | 558.55 | 566.65 | 546.20 | 73924 | 0.67% |
| 09 May 2024 | 554.30 | 556.60 | 575.00 | 551.65 | 113449 | -2.09% |
| 08 May 2024 | 566.15 | 564.50 | 585.70 | 560.00 | 147987 | 1.06% |
| 07 May 2024 | 560.20 | 590.30 | 596.80 | 548.25 | 215935 | -5.10% |
| 06 May 2024 | 590.30 | 604.00 | 604.00 | 586.00 | 82505 | -1.54% |
| 03 May 2024 | 599.55 | 592.00 | 609.00 | 590.10 | 144301 | 1.40% |
| 02 May 2024 | 591.25 | 598.90 | 603.95 | 588.00 | 68803 | -1.28% |
| 30 Apr 2024 | 598.90 | 611.45 | 613.90 | 596.10 | 88229 | -1.69% |
| 29 Apr 2024 | 609.20 | 614.95 | 618.50 | 606.65 | 73999 | -0.22% |
| 26 Apr 2024 | 610.55 | 616.15 | 622.00 | 608.00 | 109975 | -0.91% |
| 25 Apr 2024 | 616.15 | 610.50 | 626.00 | 609.15 | 89830 | 0.74% |
| 24 Apr 2024 | 611.65 | 607.70 | 624.60 | 603.50 | 139175 | 1.48% |
| 23 Apr 2024 | 602.75 | 607.80 | 611.80 | 601.10 | 82649 | 0.26% |
| 22 Apr 2024 | 601.20 | 590.85 | 610.00 | 590.85 | 89751 | 0.96% |
| 19 Apr 2024 | 595.50 | 599.95 | 602.90 | 575.95 | 65214 | -1.69% |
| 18 Apr 2024 | 605.75 | 608.10 | 613.05 | 600.00 | 69327 | -0.31% |
| 16 Apr 2024 | 607.65 | 600.00 | 616.00 | 598.00 | 85298 | -0.02% |
| 15 Apr 2024 | 607.80 | 630.00 | 633.95 | 601.10 | 168311 | -4.90% |
| 12 Apr 2024 | 639.15 | 618.20 | 657.90 | 618.20 | 630048 | 3.39% |
| 10 Apr 2024 | 618.20 | 629.65 | 629.65 | 610.25 | 72520 | 0.02% |
| 09 Apr 2024 | 618.05 | 615.80 | 627.55 | 607.75 | 92434 | 1.15% |
| 08 Apr 2024 | 611.05 | 623.45 | 625.80 | 607.50 | 58737 | -1.19% |
| 05 Apr 2024 | 618.40 | 618.80 | 627.00 | 609.05 | 86457 | -0.50% |
| 04 Apr 2024 | 621.50 | 622.25 | 632.65 | 618.50 | 184638 | 0.87% |
| 03 Apr 2024 | 616.15 | 587.70 | 626.00 | 581.00 | 470973 | 4.84% |
| 02 Apr 2024 | 587.70 | 586.45 | 595.85 | 572.50 | 180355 | 1.62% |
| 01 Apr 2024 | 578.35 | 535.00 | 580.00 | 535.00 | 376737 | 8.55% |
| 28 Mar 2024 | 532.80 | 532.95 | 547.95 | 528.00 | 117844 | 0.03% |
| 27 Mar 2024 | 532.65 | 540.80 | 542.85 | 530.60 | 137077 | -0.72% |
| 26 Mar 2024 | 536.50 | 549.70 | 552.50 | 530.30 | 173802 | -2.56% |
| 22 Mar 2024 | 550.60 | 530.00 | 555.65 | 526.05 | 259990 | 3.51% |
| 21 Mar 2024 | 531.95 | 521.00 | 548.00 | 520.85 | 200072 | 2.57% |
| 20 Mar 2024 | 518.60 | 513.60 | 526.70 | 508.05 | 93406 | 0.97% |
| 19 Mar 2024 | 513.60 | 526.80 | 528.00 | 511.30 | 61259 | -2.51% |
| 18 Mar 2024 | 526.80 | 533.15 | 534.75 | 523.05 | 85562 | 0.29% |
| 15 Mar 2024 | 525.30 | 523.85 | 539.35 | 515.45 | 98969 | 0.98% |
| 14 Mar 2024 | 520.20 | 504.00 | 532.00 | 503.40 | 186066 | 3.27% |
| 13 Mar 2024 | 503.75 | 536.15 | 546.15 | 499.15 | 224137 | -6.09% |
| 12 Mar 2024 | 536.40 | 552.30 | 562.00 | 532.85 | 154716 | -2.88% |
| 11 Mar 2024 | 552.30 | 579.40 | 580.00 | 541.65 | 133763 | -4.01% |
| 07 Mar 2024 | 575.35 | 585.00 | 591.00 | 571.60 | 140093 | -1.96% |
| 06 Mar 2024 | 586.85 | 591.00 | 593.10 | 567.00 | 129794 | -0.58% |
| 05 Mar 2024 | 590.30 | 595.25 | 597.50 | 589.00 | 56701 | -0.83% |
| 04 Mar 2024 | 595.25 | 606.00 | 606.90 | 593.20 | 77755 | -1.23% |
| 02 Mar 2024 | 602.65 | 602.50 | 605.50 | 596.25 | 13028 | 0.61% |
| 01 Mar 2024 | 599.00 | 606.00 | 608.05 | 596.00 | 63313 | -0.95% |
| 29 Feb 2024 | 604.75 | 606.50 | 609.45 | 593.15 | 107945 | 0.69% |
| 28 Feb 2024 | 600.60 | 621.00 | 627.95 | 592.00 | 131054 | -2.59% |
| 27 Feb 2024 | 616.55 | 595.35 | 622.40 | 595.35 | 178164 | 3.37% |
| 26 Feb 2024 | 596.45 | 609.95 | 612.35 | 595.00 | 119549 | -1.76% |
| 23 Feb 2024 | 607.15 | 600.00 | 616.50 | 598.40 | 140836 | 2.34% |
| 22 Feb 2024 | 593.25 | 600.00 | 601.00 | 588.00 | 68584 | -0.31% |
| 21 Feb 2024 | 595.10 | 615.85 | 617.70 | 591.60 | 111058 | -3.10% |
| 20 Feb 2024 | 614.15 | 608.00 | 619.00 | 607.00 | 151341 | 1.21% |
| 19 Feb 2024 | 606.80 | 608.90 | 613.00 | 601.25 | 113150 | 0.23% |
| 16 Feb 2024 | 605.40 | 594.00 | 625.80 | 592.00 | 285021 | 2.61% |
| 15 Feb 2024 | 590.00 | 589.70 | 603.45 | 586.10 | 136392 | 1.81% |
| 14 Feb 2024 | 579.50 | 584.30 | 606.80 | 573.15 | 276947 | -0.82% |
| 13 Feb 2024 | 584.30 | 618.30 | 618.30 | 574.00 | 392604 | -5.50% |
| 12 Feb 2024 | 618.30 | 672.00 | 672.00 | 614.40 | 336871 | -8.31% |
| 09 Feb 2024 | 674.35 | 721.90 | 723.05 | 652.30 | 374713 | -5.67% |
| 08 Feb 2024 | 714.85 | 702.50 | 720.00 | 695.05 | 212871 | 1.42% |
| 07 Feb 2024 | 704.85 | 713.45 | 714.95 | 700.50 | 86663 | -0.20% |
| 06 Feb 2024 | 706.25 | 673.95 | 711.90 | 672.50 | 191247 | 5.02% |
| 05 Feb 2024 | 672.50 | 699.00 | 699.00 | 665.10 | 119344 | -2.93% |
| 02 Feb 2024 | 692.80 | 680.00 | 700.00 | 678.55 | 162358 | 2.20% |
| 01 Feb 2024 | 677.90 | 696.70 | 698.00 | 675.00 | 159548 | -2.69% |
| 31 Jan 2024 | 696.65 | 700.00 | 720.00 | 688.85 | 96134 | 0.27% |
| 30 Jan 2024 | 694.80 | 688.50 | 718.00 | 688.50 | 295588 | 1.23% |
| 29 Jan 2024 | 686.35 | 684.95 | 692.00 | 682.95 | 132909 | 0.35% |
| 25 Jan 2024 | 683.95 | 692.70 | 698.75 | 681.00 | 82500 | -0.99% |
| 24 Jan 2024 | 690.80 | 703.40 | 703.40 | 682.00 | 153356 | -0.86% |
| 23 Jan 2024 | 696.80 | 717.90 | 723.95 | 688.75 | 135151 | -2.18% |
| 20 Jan 2024 | 712.35 | 719.90 | 732.45 | 709.00 | 83825 | 0.07% |
| 19 Jan 2024 | 711.85 | 731.90 | 732.55 | 705.05 | 156162 | -1.41% |
| 18 Jan 2024 | 722.00 | 722.85 | 736.80 | 701.00 | 128997 | 0.70% |
| 17 Jan 2024 | 716.95 | 702.35 | 734.00 | 702.35 | 136933 | -1.91% |
| 16 Jan 2024 | 730.90 | 744.60 | 744.60 | 718.00 | 140979 | -1.40% |
| 15 Jan 2024 | 741.25 | 760.15 | 768.95 | 738.60 | 213163 | -0.05% |
| 12 Jan 2024 | 741.65 | 726.00 | 775.80 | 725.00 | 906786 | 3.08% |
| 11 Jan 2024 | 719.50 | 714.95 | 725.00 | 709.95 | 82429 | 0.75% |
| 10 Jan 2024 | 714.15 | 719.15 | 722.25 | 706.00 | 109546 | -0.70% |
| 09 Jan 2024 | 719.15 | 725.50 | 735.00 | 712.70 | 177922 | -0.28% |
| 08 Jan 2024 | 721.20 | 742.00 | 743.90 | 718.10 | 113865 | -2.08% |
| 05 Jan 2024 | 736.55 | 742.00 | 742.00 | 728.00 | 96991 | -0.39% |
| 04 Jan 2024 | 739.45 | 746.35 | 755.10 | 730.00 | 146699 | -0.26% |
| 03 Jan 2024 | 741.40 | 730.40 | 749.00 | 722.05 | 140521 | 1.50% |
| 02 Jan 2024 | 730.45 | 737.95 | 745.00 | 723.00 | 85876 | -0.60% |
| 01 Jan 2024 | 734.85 | 737.00 | 747.75 | 728.40 | 240815 | 1.46% |
| 29 Dec 2023 | 724.25 | 729.95 | 735.60 | 718.10 | 98775 | -0.54% |
| 28 Dec 2023 | 728.15 | 737.75 | 742.55 | 726.05 | 99382 | -0.49% |
| 27 Dec 2023 | 731.70 | 743.10 | 755.30 | 726.30 | 249897 | -1.43% |
| 26 Dec 2023 | 742.30 | 750.00 | 760.70 | 730.00 | 403716 | 1.18% |
| 22 Dec 2023 | 733.65 | 729.90 | 754.50 | 720.60 | 508902 | 3.65% |
| 21 Dec 2023 | 707.80 | 680.00 | 714.45 | 660.75 | 234505 | 2.54% |
| 20 Dec 2023 | 690.25 | 749.90 | 751.15 | 683.00 | 223218 | -6.10% |
| 19 Dec 2023 | 735.10 | 751.30 | 753.00 | 731.00 | 124082 | -2.16% |
| 18 Dec 2023 | 751.30 | 759.00 | 768.90 | 746.90 | 199266 | -0.19% |
| 15 Dec 2023 | 752.75 | 734.65 | 786.00 | 732.30 | 659234 | 2.93% |
| 14 Dec 2023 | 731.35 | 734.40 | 756.85 | 705.95 | 233556 | 0.48% |
| 13 Dec 2023 | 727.85 | 719.90 | 739.95 | 706.65 | 151115 | 1.67% |
| 12 Dec 2023 | 715.90 | 721.00 | 723.70 | 701.40 | 68814 | -0.10% |
| 11 Dec 2023 | 716.60 | 733.45 | 748.25 | 708.00 | 149254 | -1.76% |
| 08 Dec 2023 | 729.45 | 731.80 | 742.00 | 727.00 | 111718 | -0.10% |
| 07 Dec 2023 | 730.20 | 755.00 | 758.45 | 724.05 | 180658 | -3.44% |
| 06 Dec 2023 | 756.20 | 770.00 | 775.95 | 750.15 | 380736 | -1.86% |
| 05 Dec 2023 | 770.55 | 765.00 | 791.50 | 760.05 | 705425 | -0.08% |
| 04 Dec 2023 | 771.20 | 753.00 | 785.90 | 732.55 | 1815600 | 4.21% |
| 01 Dec 2023 | 740.05 | 640.00 | 760.00 | 640.00 | 5631543 | 16.78% |
| 30 Nov 2023 | 633.70 | 617.95 | 643.90 | 613.00 | 535097 | 2.64% |
| 29 Nov 2023 | 617.40 | 599.70 | 629.95 | 597.80 | 468656 | 3.89% |
| 28 Nov 2023 | 594.30 | 606.00 | 607.50 | 591.50 | 112241 | -1.27% |
| 24 Nov 2023 | 601.95 | 610.90 | 612.70 | 600.00 | 62690 | -1.30% |
| 23 Nov 2023 | 609.85 | 612.50 | 616.85 | 606.75 | 89253 | 0.07% |
| 22 Nov 2023 | 609.40 | 621.80 | 623.95 | 604.85 | 149820 | -1.76% |
| 21 Nov 2023 | 620.30 | 617.70 | 631.35 | 606.00 | 465236 | 1.34% |
| 20 Nov 2023 | 612.10 | 615.75 | 619.95 | 606.10 | 195397 | -0.01% |
| 17 Nov 2023 | 612.15 | 594.55 | 618.00 | 594.55 | 458492 | 2.93% |
| 16 Nov 2023 | 594.75 | 575.25 | 597.95 | 573.05 | 281690 | 3.29% |
| 15 Nov 2023 | 575.80 | 575.00 | 579.40 | 568.40 | 96794 | 1.33% |
| 13 Nov 2023 | 568.25 | 577.00 | 577.00 | 564.65 | 70622 | -1.48% |
| 12 Nov 2023 | 576.80 | 572.05 | 580.00 | 571.25 | 52112 | 1.13% |
| 10 Nov 2023 | 570.35 | 568.05 | 578.45 | 564.80 | 119979 | -0.42% |
| 09 Nov 2023 | 572.75 | 572.00 | 582.45 | 569.85 | 144985 | 0.62% |
| 08 Nov 2023 | 569.20 | 569.00 | 581.95 | 562.20 | 263873 | 0.47% |
| 07 Nov 2023 | 566.55 | 577.00 | 584.95 | 562.05 | 241383 | -1.53% |
| 06 Nov 2023 | 575.35 | 595.05 | 598.65 | 570.00 | 358118 | -2.71% |
| 03 Nov 2023 | 591.40 | 597.95 | 609.50 | 576.15 | 743159 | 0.81% |
| 02 Nov 2023 | 586.65 | 666.80 | 694.00 | 560.00 | 1705710 | -11.34% |
| 01 Nov 2023 | 661.70 | 681.00 | 690.00 | 650.00 | 359076 | -2.17% |
| 31 Oct 2023 | 676.40 | 652.00 | 699.90 | 651.70 | 798338 | 3.99% |
| 30 Oct 2023 | 650.45 | 623.95 | 672.00 | 618.55 | 764540 | 5.21% |
| 27 Oct 2023 | 618.25 | 618.00 | 628.80 | 612.65 | 115018 | 1.43% |
| 26 Oct 2023 | 609.55 | 603.95 | 615.90 | 580.00 | 143415 | 1.06% |
| 25 Oct 2023 | 603.15 | 594.00 | 629.30 | 588.10 | 288625 | 3.50% |
| 23 Oct 2023 | 582.75 | 640.00 | 640.00 | 576.65 | 224824 | -5.27% |
| 20 Oct 2023 | 615.15 | 647.00 | 647.95 | 606.65 | 130204 | -4.49% |
| 19 Oct 2023 | 644.10 | 642.10 | 663.70 | 631.60 | 461806 | 3.01% |
| 18 Oct 2023 | 625.25 | 602.00 | 654.00 | 596.05 | 515603 | 4.25% |
| 17 Oct 2023 | 599.75 | 604.90 | 604.90 | 596.05 | 75634 | 1.33% |
| 16 Oct 2023 | 591.90 | 607.95 | 607.95 | 590.00 | 66485 | -1.98% |
| 13 Oct 2023 | 603.85 | 604.00 | 612.10 | 603.10 | 40672 | -1.02% |
| 12 Oct 2023 | 610.10 | 614.00 | 624.40 | 607.10 | 110692 | 0.39% |
| 11 Oct 2023 | 607.70 | 597.95 | 622.00 | 594.15 | 177877 | 2.38% |
| 10 Oct 2023 | 593.55 | 595.95 | 601.00 | 586.45 | 50435 | 1.19% |
| 09 Oct 2023 | 586.55 | 584.00 | 604.00 | 573.20 | 103134 | -0.95% |
| 06 Oct 2023 | 592.15 | 593.00 | 606.90 | 586.65 | 61935 | -0.11% |
| 05 Oct 2023 | 592.80 | 588.00 | 598.65 | 585.00 | 57360 | 1.07% |
| 04 Oct 2023 | 586.55 | 583.05 | 591.95 | 560.00 | 125254 | -0.05% |
| 03 Oct 2023 | 586.85 | 606.00 | 606.95 | 579.00 | 94470 | -2.78% |
| 29 Sep 2023 | 603.60 | 611.00 | 624.00 | 598.10 | 95423 | -1.73% |
| 28 Sep 2023 | 614.25 | 625.50 | 648.60 | 609.05 | 361104 | -0.69% |
| 27 Sep 2023 | 618.50 | 577.00 | 624.00 | 573.85 | 408939 | 7.41% |
| 26 Sep 2023 | 575.85 | 580.00 | 584.95 | 574.05 | 40909 | -0.58% |
| 25 Sep 2023 | 579.20 | 592.00 | 594.00 | 576.00 | 38262 | -0.10% |
| 22 Sep 2023 | 579.80 | 571.00 | 592.05 | 567.20 | 70062 | 1.51% |
| 21 Sep 2023 | 571.20 | 576.00 | 585.00 | 567.00 | 45306 | -0.76% |
| 20 Sep 2023 | 575.55 | 576.00 | 586.85 | 566.55 | 93999 | -1.24% |
| 18 Sep 2023 | 582.75 | 597.00 | 597.85 | 579.00 | 50102 | -2.28% |
| 15 Sep 2023 | 596.35 | 606.85 | 609.00 | 586.65 | 96745 | -0.57% |
| 14 Sep 2023 | 599.75 | 585.00 | 604.90 | 575.10 | 232026 | 4.14% |
| 13 Sep 2023 | 575.90 | 557.65 | 583.00 | 546.10 | 121619 | 3.77% |
| 12 Sep 2023 | 555.00 | 585.90 | 592.00 | 540.50 | 169280 | -5.27% |
| 11 Sep 2023 | 585.90 | 606.15 | 606.15 | 578.00 | 134491 | -1.70% |
| 08 Sep 2023 | 596.05 | 601.00 | 611.00 | 590.50 | 131348 | -0.35% |
| 07 Sep 2023 | 598.15 | 611.30 | 613.70 | 591.00 | 157652 | -1.29% |
| 06 Sep 2023 | 605.95 | 560.00 | 619.90 | 560.00 | 861183 | 8.37% |
| 05 Sep 2023 | 559.15 | 559.90 | 562.95 | 550.15 | 123219 | 0.22% |
| 04 Sep 2023 | 557.95 | 570.00 | 584.00 | 554.10 | 173534 | -1.24% |
| 01 Sep 2023 | 564.95 | 564.00 | 569.00 | 560.85 | 91599 | 0.38% |
| 31 Aug 2023 | 562.80 | 569.00 | 569.00 | 560.00 | 69766 | -0.33% |
| 30 Aug 2023 | 564.65 | 560.05 | 569.00 | 557.00 | 107906 | 0.95% |
| 29 Aug 2023 | 559.35 | 539.90 | 575.50 | 539.90 | 351230 | 3.60% |
| 28 Aug 2023 | 539.90 | 547.50 | 549.20 | 536.30 | 49855 | -0.93% |
| 25 Aug 2023 | 544.95 | 549.95 | 555.60 | 540.05 | 55424 | 0.10% |
| 24 Aug 2023 | 544.40 | 557.10 | 560.00 | 542.00 | 106141 | -1.50% |
| 23 Aug 2023 | 552.70 | 556.25 | 562.80 | 548.00 | 105995 | -0.55% |
| 22 Aug 2023 | 555.75 | 551.00 | 559.95 | 550.00 | 129508 | 1.01% |
| 21 Aug 2023 | 550.20 | 549.00 | 560.00 | 531.55 | 167476 | 0.84% |
| 18 Aug 2023 | 545.60 | 553.95 | 555.60 | 537.00 | 97966 | -1.33% |
| 17 Aug 2023 | 552.95 | 555.75 | 556.85 | 543.65 | 132782 | 0.49% |
| 16 Aug 2023 | 550.25 | 521.00 | 554.00 | 512.30 | 339176 | 5.78% |
| 14 Aug 2023 | 520.20 | 507.00 | 528.00 | 485.45 | 212662 | 2.59% |
| 11 Aug 2023 | 507.05 | 517.60 | 532.85 | 502.20 | 237688 | 0.47% |
| 10 Aug 2023 | 504.70 | 545.05 | 555.00 | 477.75 | 352975 | -6.80% |
| 09 Aug 2023 | 541.55 | 544.00 | 547.70 | 540.00 | 75700 | 0.18% |
| 08 Aug 2023 | 540.55 | 550.85 | 564.75 | 536.05 | 175436 | -1.19% |
| 07 Aug 2023 | 547.05 | 541.15 | 554.00 | 540.20 | 81869 | 1.27% |
| 04 Aug 2023 | 540.20 | 543.70 | 553.95 | 536.60 | 94961 | -0.63% |
| 03 Aug 2023 | 543.65 | 534.00 | 547.65 | 533.00 | 67580 | 1.04% |
| 02 Aug 2023 | 538.05 | 561.00 | 561.00 | 508.65 | 194799 | -2.92% |
| 01 Aug 2023 | 554.25 | 564.95 | 566.30 | 548.05 | 99447 | -0.70% |
| 31 Jul 2023 | 558.15 | 548.00 | 562.00 | 540.00 | 198798 | 3.11% |
| 28 Jul 2023 | 541.30 | 551.90 | 558.95 | 539.00 | 115804 | -1.57% |
| 27 Jul 2023 | 549.95 | 554.80 | 559.95 | 548.00 | 66778 | 0.24% |
| 26 Jul 2023 | 548.65 | 557.35 | 563.20 | 546.00 | 99793 | -1.38% |
| 25 Jul 2023 | 556.30 | 545.25 | 567.60 | 543.00 | 230925 | 2.03% |
| 24 Jul 2023 | 545.25 | 555.00 | 561.90 | 539.30 | 239518 | -2.15% |
| 21 Jul 2023 | 557.25 | 565.00 | 569.00 | 555.00 | 233138 | -1.31% |
| 20 Jul 2023 | 564.65 | 588.00 | 589.90 | 561.10 | 407858 | -3.68% |
| 19 Jul 2023 | 586.20 | 608.95 | 616.00 | 567.30 | 932816 | -2.73% |
| 18 Jul 2023 | 602.65 | 549.70 | 617.05 | 546.30 | 3103518 | 11.78% |
| 17 Jul 2023 | 539.15 | 667.90 | 677.00 | 532.75 | 1722412 | -19.03% |
| 14 Jul 2023 | 665.90 | 650.70 | 678.70 | 647.05 | 1049448 | 2.95% |
| 13 Jul 2023 | 646.80 | 611.90 | 663.50 | 611.35 | 1945242 | 6.20% |
| 12 Jul 2023 | 609.05 | 611.90 | 619.95 | 603.00 | 344296 | -0.16% |
| 11 Jul 2023 | 610.05 | 596.30 | 616.60 | 591.30 | 487594 | 2.59% |
| 10 Jul 2023 | 594.65 | 620.85 | 620.90 | 588.10 | 608088 | -3.73% |
| 07 Jul 2023 | 617.70 | 595.00 | 633.50 | 592.55 | 1583092 | 4.17% |
| 06 Jul 2023 | 593.00 | 578.00 | 617.65 | 575.80 | 1399295 | 2.79% |
| 05 Jul 2023 | 576.90 | 562.00 | 589.00 | 560.00 | 667926 | 2.97% |
| 04 Jul 2023 | 560.25 | 563.60 | 573.95 | 554.00 | 289328 | -0.15% |
| 03 Jul 2023 | 561.10 | 556.40 | 571.60 | 555.10 | 252729 | 0.52% |
| 30 Jun 2023 | 558.20 | 564.90 | 567.00 | 552.25 | 208900 | -1.00% |
| 28 Jun 2023 | 563.85 | 539.00 | 575.00 | 536.00 | 992231 | 5.12% |
| 27 Jun 2023 | 536.40 | 550.00 | 553.95 | 533.75 | 288442 | -2.00% |
| 26 Jun 2023 | 547.35 | 549.80 | 554.50 | 542.60 | 120695 | -0.31% |
| 23 Jun 2023 | 549.05 | 551.95 | 554.05 | 538.05 | 424109 | -0.47% |
| 22 Jun 2023 | 551.65 | 566.95 | 567.40 | 545.00 | 296617 | -2.70% |
| 21 Jun 2023 | 566.95 | 576.85 | 584.10 | 563.00 | 294068 | -1.25% |
| 20 Jun 2023 | 574.15 | 554.70 | 578.80 | 547.05 | 553855 | 3.52% |
| 19 Jun 2023 | 554.65 | 566.00 | 566.90 | 551.40 | 222103 | -1.47% |
| 16 Jun 2023 | 562.95 | 563.10 | 578.40 | 560.40 | 449320 | 0.95% |
| 15 Jun 2023 | 557.65 | 580.45 | 581.10 | 555.05 | 609523 | -3.65% |
| 14 Jun 2023 | 578.80 | 591.70 | 593.35 | 574.05 | 338832 | -1.67% |
| 13 Jun 2023 | 588.65 | 584.35 | 595.60 | 571.60 | 1073075 | 1.12% |
| 12 Jun 2023 | 582.15 | 542.80 | 609.50 | 542.80 | 3528430 | 7.36% |
| 09 Jun 2023 | 542.25 | 547.40 | 554.10 | 535.25 | 505017 | -0.65% |
| 08 Jun 2023 | 545.80 | 556.95 | 560.95 | 539.45 | 443755 | -1.79% |
| 07 Jun 2023 | 555.75 | 553.30 | 573.50 | 546.10 | 655502 | 1.66% |
| 06 Jun 2023 | 546.65 | 557.90 | 559.80 | 533.80 | 603111 | -1.06% |
| 05 Jun 2023 | 552.50 | 528.90 | 577.05 | 528.00 | 1603433 | 5.32% |
| 02 Jun 2023 | 524.60 | 529.15 | 537.70 | 509.15 | 1218688 | 1.35% |
| 01 Jun 2023 | 517.60 | 477.80 | 517.60 | 475.00 | 1681231 | 10.00% |
| 31 May 2023 | 470.55 | 449.45 | 473.40 | 447.00 | 660621 | 5.06% |
| 30 May 2023 | 447.90 | 454.45 | 455.60 | 446.00 | 123690 | -1.25% |
| 29 May 2023 | 453.55 | 447.00 | 465.50 | 446.15 | 407556 | 2.17% |
| 26 May 2023 | 443.90 | 455.00 | 457.40 | 442.10 | 305250 | -1.99% |
| 25 May 2023 | 452.90 | 453.95 | 467.55 | 448.05 | 449463 | 0.10% |
| 24 May 2023 | 452.45 | 469.75 | 469.75 | 449.70 | 344281 | -3.67% |
| 23 May 2023 | 469.70 | 476.00 | 480.35 | 460.90 | 511367 | -1.41% |
| 22 May 2023 | 476.40 | 495.05 | 499.45 | 473.00 | 457799 | -3.20% |
| 19 May 2023 | 492.15 | 471.55 | 511.00 | 467.00 | 2099632 | 4.61% |
| 18 May 2023 | 470.45 | 470.50 | 475.45 | 464.55 | 255204 | 1.61% |
| 17 May 2023 | 463.00 | 468.00 | 473.40 | 447.00 | 533469 | -0.67% |
| 16 May 2023 | 466.10 | 472.00 | 483.80 | 463.65 | 399084 | -2.20% |
| 15 May 2023 | 476.60 | 472.00 | 482.00 | 468.50 | 431248 | 0.55% |
| 12 May 2023 | 474.00 | 460.00 | 483.00 | 457.60 | 1018012 | 2.51% |
| 11 May 2023 | 462.40 | 464.10 | 472.40 | 458.10 | 551572 | -0.37% |
| 10 May 2023 | 464.10 | 467.00 | 478.55 | 451.05 | 1656153 | 0.34% |
| 09 May 2023 | 462.55 | 440.00 | 467.80 | 430.20 | 1460391 | 6.46% |
| 08 May 2023 | 434.50 | 445.10 | 464.90 | 427.15 | 1894144 | -1.50% |
| 05 May 2023 | 441.10 | 410.15 | 472.90 | 405.60 | 7329111 | 7.55% |
| 04 May 2023 | 410.15 | 412.00 | 422.00 | 397.00 | 1108970 | -0.97% |
| 03 May 2023 | 414.15 | 413.00 | 431.80 | 394.80 | 5189650 | 0.17% |
| 02 May 2023 | 413.45 | 365.00 | 415.50 | 365.00 | 6479026 | 19.41% |
| 28 Apr 2023 | 346.25 | 315.60 | 359.90 | 313.70 | 1426781 | 9.85% |
| 27 Apr 2023 | 315.20 | 302.10 | 321.10 | 301.70 | 534683 | 4.65% |
| 26 Apr 2023 | 301.20 | 299.50 | 303.45 | 298.45 | 85455 | 1.01% |
| 25 Apr 2023 | 298.20 | 296.20 | 303.85 | 294.55 | 81392 | 0.68% |
| 24 Apr 2023 | 296.20 | 293.65 | 297.45 | 292.25 | 72539 | 0.87% |
| 21 Apr 2023 | 293.65 | 295.10 | 295.95 | 292.35 | 37591 | -0.31% |
| 20 Apr 2023 | 294.55 | 298.00 | 298.00 | 292.80 | 34947 | -0.67% |
| 19 Apr 2023 | 296.55 | 297.20 | 299.70 | 294.00 | 42291 | -0.07% |
| 18 Apr 2023 | 296.75 | 296.75 | 298.00 | 293.85 | 40410 | 0.82% |
| 17 Apr 2023 | 294.35 | 300.00 | 300.00 | 292.95 | 55861 | -2.36% |
| 13 Apr 2023 | 301.45 | 300.50 | 304.00 | 298.50 | 74354 | 0.65% |
| 12 Apr 2023 | 299.50 | 296.60 | 301.90 | 294.15 | 70964 | 1.75% |
| 11 Apr 2023 | 294.35 | 296.90 | 300.00 | 291.65 | 63290 | -0.86% |
| 10 Apr 2023 | 296.90 | 297.00 | 304.90 | 294.05 | 133602 | 2.13% |
| 06 Apr 2023 | 290.70 | 290.00 | 292.00 | 287.55 | 42526 | 0.50% |
| 05 Apr 2023 | 289.25 | 291.95 | 292.45 | 288.00 | 41880 | 0.02% |
| 03 Apr 2023 | 289.20 | 289.20 | 291.25 | 286.00 | 40255 | 1.76% |
| 31 Mar 2023 | 284.20 | 286.20 | 289.50 | 283.00 | 54560 | 0.80% |
| 29 Mar 2023 | 281.95 | 281.60 | 284.40 | 277.30 | 55213 | 2.10% |
| 28 Mar 2023 | 276.15 | 282.10 | 284.95 | 273.00 | 72438 | -1.71% |
| 27 Mar 2023 | 280.95 | 285.05 | 289.55 | 280.00 | 73832 | -1.80% |
| 24 Mar 2023 | 286.10 | 292.20 | 296.45 | 283.40 | 61880 | -2.44% |
| 23 Mar 2023 | 293.25 | 295.00 | 297.00 | 292.00 | 35028 | -0.85% |
| 22 Mar 2023 | 295.75 | 290.75 | 299.50 | 288.55 | 67353 | 2.32% |
| 21 Mar 2023 | 289.05 | 292.35 | 294.35 | 286.80 | 37192 | -0.50% |
| 20 Mar 2023 | 290.50 | 294.20 | 294.90 | 288.20 | 45687 | -0.92% |
| 17 Mar 2023 | 293.20 | 296.35 | 297.05 | 291.85 | 56402 | 0.33% |
| 16 Mar 2023 | 292.25 | 304.40 | 304.40 | 290.40 | 203212 | -2.73% |
| 15 Mar 2023 | 300.45 | 308.75 | 308.75 | 298.45 | 69302 | -1.17% |
| 14 Mar 2023 | 304.00 | 293.90 | 305.10 | 291.60 | 165326 | 4.49% |
| 13 Mar 2023 | 290.95 | 299.95 | 303.90 | 288.10 | 107389 | -3.63% |
| 10 Mar 2023 | 301.90 | 303.80 | 306.75 | 297.85 | 90576 | -0.90% |
| 09 Mar 2023 | 304.65 | 304.50 | 308.85 | 303.75 | 47726 | 0.08% |
| 08 Mar 2023 | 304.40 | 304.85 | 307.75 | 301.85 | 55836 | -0.49% |
| 06 Mar 2023 | 305.90 | 305.60 | 314.00 | 304.80 | 97007 | 0.72% |
| 03 Mar 2023 | 303.70 | 310.90 | 313.70 | 302.65 | 99690 | -2.24% |
| 02 Mar 2023 | 310.65 | 303.00 | 313.20 | 300.35 | 218668 | 2.68% |
| 01 Mar 2023 | 302.55 | 299.70 | 305.00 | 299.70 | 99223 | 1.22% |
| 28 Feb 2023 | 298.90 | 298.20 | 305.35 | 295.60 | 149706 | 0.23% |
| 27 Feb 2023 | 298.20 | 321.40 | 321.50 | 295.20 | 356780 | -7.85% |
| 24 Feb 2023 | 323.60 | 327.00 | 332.00 | 320.50 | 179398 | -0.71% |
| 23 Feb 2023 | 325.90 | 318.05 | 328.50 | 315.55 | 249248 | 2.56% |
| 22 Feb 2023 | 317.75 | 320.25 | 325.10 | 315.55 | 189298 | -0.30% |
| 21 Feb 2023 | 318.70 | 316.10 | 336.85 | 315.15 | 1135338 | 1.21% |
| 20 Feb 2023 | 314.90 | 310.95 | 318.00 | 307.00 | 151788 | 1.58% |
| 17 Feb 2023 | 310.00 | 315.00 | 317.00 | 307.70 | 173275 | -2.47% |
| 16 Feb 2023 | 317.85 | 319.65 | 328.70 | 311.10 | 578300 | 0.27% |
| 15 Feb 2023 | 317.00 | 306.00 | 320.40 | 302.00 | 599394 | 5.09% |
| 14 Feb 2023 | 301.65 | 303.10 | 304.45 | 300.10 | 61581 | -0.61% |
| 13 Feb 2023 | 303.50 | 302.70 | 307.90 | 301.10 | 103432 | 0.65% |
| 10 Feb 2023 | 301.55 | 306.40 | 308.50 | 298.20 | 95553 | -1.23% |
| 09 Feb 2023 | 305.30 | 304.65 | 309.40 | 300.25 | 89338 | 0.30% |
| 08 Feb 2023 | 304.40 | 297.05 | 305.95 | 296.10 | 107926 | 2.70% |
| 07 Feb 2023 | 296.40 | 299.00 | 300.30 | 295.50 | 43169 | -0.59% |
| 06 Feb 2023 | 298.15 | 295.05 | 302.10 | 295.05 | 50552 | -0.32% |
| 03 Feb 2023 | 299.10 | 304.55 | 310.00 | 294.05 | 125861 | -1.45% |
| 02 Feb 2023 | 303.50 | 296.00 | 309.45 | 296.00 | 136233 | 2.50% |
| 01 Feb 2023 | 296.10 | 300.00 | 305.95 | 292.95 | 201460 | -0.55% |
| 31 Jan 2023 | 297.75 | 298.00 | 300.90 | 293.65 | 79308 | 0.40% |
| 30 Jan 2023 | 296.55 | 292.65 | 302.00 | 291.25 | 170810 | 1.33% |
| 27 Jan 2023 | 292.65 | 305.90 | 310.00 | 288.15 | 163222 | -3.89% |
| 25 Jan 2023 | 304.50 | 304.65 | 307.50 | 302.05 | 108790 | 0.26% |
| 24 Jan 2023 | 303.70 | 313.00 | 315.00 | 300.65 | 175789 | -2.78% |
| 23 Jan 2023 | 312.40 | 302.60 | 321.40 | 298.00 | 678983 | 4.38% |
| 20 Jan 2023 | 299.30 | 306.80 | 309.90 | 298.00 | 411789 | -2.44% |
| 19 Jan 2023 | 306.80 | 276.00 | 314.80 | 273.65 | 1855010 | 10.96% |
| 18 Jan 2023 | 276.50 | 278.45 | 278.90 | 274.50 | 34542 | -0.20% |
| 17 Jan 2023 | 277.05 | 275.00 | 278.40 | 273.80 | 37185 | 1.26% |
| 16 Jan 2023 | 273.60 | 283.80 | 283.80 | 269.75 | 115532 | -3.01% |
| 13 Jan 2023 | 282.10 | 284.70 | 287.00 | 279.05 | 36729 | 0.46% |
| 12 Jan 2023 | 280.80 | 280.05 | 284.95 | 278.10 | 28271 | 0.29% |
| 11 Jan 2023 | 280.00 | 280.90 | 284.20 | 278.80 | 25196 | -0.32% |
| 10 Jan 2023 | 280.90 | 282.35 | 283.80 | 278.65 | 27947 | -0.25% |
| 09 Jan 2023 | 281.60 | 281.95 | 284.60 | 280.50 | 31588 | 0.52% |
| 06 Jan 2023 | 280.15 | 283.00 | 291.10 | 278.35 | 101616 | -0.90% |
| 05 Jan 2023 | 282.70 | 285.00 | 288.00 | 280.00 | 52646 | -1.46% |
| 04 Jan 2023 | 286.90 | 282.00 | 293.15 | 279.50 | 144161 | 1.22% |
| 03 Jan 2023 | 283.45 | 283.60 | 286.90 | 281.80 | 61330 | 1.32% |
| 02 Jan 2023 | 279.75 | 281.80 | 287.90 | 275.85 | 147089 | 0.97% |
| 30 Dec 2022 | 277.05 | 282.00 | 288.20 | 275.30 | 77421 | -0.81% |
| 29 Dec 2022 | 279.30 | 278.00 | 280.45 | 276.05 | 31839 | 0.40% |
| 28 Dec 2022 | 278.20 | 287.00 | 287.00 | 276.25 | 65604 | -3.05% |
| 27 Dec 2022 | 286.95 | 280.10 | 289.00 | 280.10 | 50662 | 3.48% |
| 26 Dec 2022 | 277.30 | 265.80 | 282.45 | 261.55 | 106307 | 7.11% |
| 23 Dec 2022 | 258.90 | 276.10 | 279.25 | 256.00 | 157198 | -8.06% |
| 22 Dec 2022 | 281.60 | 299.05 | 302.05 | 274.50 | 216652 | -5.30% |
| 21 Dec 2022 | 297.35 | 307.00 | 309.05 | 295.10 | 63531 | -2.43% |
| 20 Dec 2022 | 304.75 | 305.70 | 312.00 | 302.30 | 111945 | 0.44% |
| 19 Dec 2022 | 303.40 | 303.30 | 305.70 | 302.10 | 45895 | -0.10% |
| 16 Dec 2022 | 303.70 | 310.90 | 310.90 | 302.25 | 86433 | -1.41% |
| 15 Dec 2022 | 308.05 | 299.10 | 310.90 | 298.05 | 222696 | 2.99% |
| 14 Dec 2022 | 299.10 | 303.95 | 303.95 | 298.10 | 42993 | -0.33% |
| 13 Dec 2022 | 300.10 | 300.50 | 303.40 | 298.30 | 37171 | 0.15% |
| 12 Dec 2022 | 299.65 | 301.40 | 303.90 | 296.65 | 47502 | -0.56% |
| 09 Dec 2022 | 301.35 | 305.10 | 307.30 | 301.00 | 66333 | -0.92% |
| 08 Dec 2022 | 304.15 | 303.55 | 307.75 | 303.40 | 32453 | -0.31% |
| 07 Dec 2022 | 305.10 | 308.00 | 309.95 | 304.00 | 37399 | -1.15% |
| 06 Dec 2022 | 308.65 | 311.10 | 312.85 | 306.05 | 33984 | -0.79% |
| 05 Dec 2022 | 311.10 | 311.90 | 313.80 | 309.65 | 50627 | 0.86% |
| 02 Dec 2022 | 308.45 | 310.00 | 311.40 | 306.10 | 37850 | -0.10% |
| 01 Dec 2022 | 308.75 | 310.00 | 317.50 | 308.05 | 154872 | 1.10% |
| 30 Nov 2022 | 305.40 | 304.60 | 306.90 | 302.65 | 47057 | 1.01% |
| 29 Nov 2022 | 302.35 | 311.00 | 314.95 | 299.95 | 149384 | -2.56% |
| 28 Nov 2022 | 310.30 | 306.00 | 315.00 | 306.00 | 53495 | 1.14% |
| 25 Nov 2022 | 306.80 | 307.00 | 310.00 | 304.90 | 45583 | 0.36% |
| 24 Nov 2022 | 305.70 | 308.00 | 309.50 | 303.80 | 46020 | -0.29% |
| 23 Nov 2022 | 306.60 | 308.00 | 309.10 | 304.30 | 43981 | 0.38% |
| 22 Nov 2022 | 305.45 | 306.80 | 311.95 | 303.10 | 57172 | -0.23% |
| 21 Nov 2022 | 306.15 | 306.25 | 310.40 | 302.00 | 71275 | -1.00% |
| 18 Nov 2022 | 309.25 | 310.10 | 312.85 | 307.00 | 32339 | -0.53% |
| 17 Nov 2022 | 310.90 | 314.50 | 314.50 | 309.15 | 49930 | -1.21% |
| 16 Nov 2022 | 314.70 | 315.85 | 319.65 | 308.50 | 125092 | -0.38% |
| 15 Nov 2022 | 315.90 | 317.25 | 321.15 | 314.95 | 58863 | -1.14% |
| 14 Nov 2022 | 319.55 | 316.50 | 326.75 | 315.30 | 184797 | 1.25% |
| 11 Nov 2022 | 315.60 | 315.90 | 322.00 | 312.30 | 127126 | 2.72% |
| 10 Nov 2022 | 307.25 | 313.50 | 314.35 | 306.15 | 56093 | -1.87% |
| 09 Nov 2022 | 313.10 | 314.00 | 324.50 | 308.00 | 121582 | -0.18% |
| 07 Nov 2022 | 313.65 | 319.25 | 322.95 | 310.05 | 70080 | -1.55% |
| 04 Nov 2022 | 318.60 | 321.20 | 324.40 | 314.05 | 73485 | -0.13% |
| 03 Nov 2022 | 319.00 | 311.35 | 329.95 | 308.80 | 225363 | 2.29% |
| 02 Nov 2022 | 311.85 | 313.00 | 319.50 | 310.00 | 138058 | 0.27% |
| 01 Nov 2022 | 311.00 | 305.05 | 312.75 | 302.05 | 84911 | 2.71% |
| 31 Oct 2022 | 302.80 | 301.80 | 307.95 | 300.00 | 69381 | -1.27% |
| 28 Oct 2022 | 306.70 | 309.50 | 314.70 | 305.30 | 81882 | 0.10% |
| 27 Oct 2022 | 306.40 | 309.90 | 309.90 | 304.15 | 30232 | -0.05% |
| 25 Oct 2022 | 306.55 | 307.95 | 309.05 | 304.70 | 28288 | -0.24% |
| 24 Oct 2022 | 307.30 | 307.10 | 309.90 | 305.00 | 12566 | 0.97% |
| 21 Oct 2022 | 304.35 | 307.45 | 308.95 | 300.05 | 49786 | -0.02% |
| 20 Oct 2022 | 304.40 | 305.15 | 308.95 | 303.00 | 50551 | -1.25% |
| 19 Oct 2022 | 308.25 | 309.35 | 313.40 | 306.05 | 42776 | 0.36% |
| 18 Oct 2022 | 307.15 | 311.25 | 314.70 | 305.00 | 52550 | -1.05% |
| 17 Oct 2022 | 310.40 | 301.60 | 318.90 | 301.60 | 144056 | 2.51% |
| 14 Oct 2022 | 302.80 | 313.75 | 315.65 | 301.25 | 77916 | -1.56% |
| 13 Oct 2022 | 307.60 | 307.45 | 311.05 | 305.40 | 54368 | 0.57% |
| 12 Oct 2022 | 305.85 | 312.55 | 314.60 | 300.50 | 117864 | -2.14% |
| 11 Oct 2022 | 312.55 | 325.35 | 327.95 | 308.60 | 110168 | -3.22% |
| 10 Oct 2022 | 322.95 | 325.10 | 326.75 | 320.65 | 82525 | -1.88% |
| 07 Oct 2022 | 329.15 | 319.00 | 331.05 | 319.00 | 307472 | 4.72% |
| 06 Oct 2022 | 314.30 | 308.35 | 321.50 | 308.30 | 114217 | 2.68% |
| 04 Oct 2022 | 306.10 | 307.00 | 309.40 | 304.25 | 73012 | 1.42% |
| 03 Oct 2022 | 301.80 | 309.25 | 314.95 | 300.10 | 89253 | -3.16% |
| 30 Sep 2022 | 311.65 | 301.40 | 316.00 | 299.40 | 172413 | 3.38% |
| 29 Sep 2022 | 301.45 | 311.00 | 314.80 | 295.00 | 151820 | -1.87% |
| 28 Sep 2022 | 307.20 | 308.85 | 312.00 | 301.55 | 82596 | 0.21% |
| 27 Sep 2022 | 306.55 | 307.20 | 313.90 | 303.00 | 69556 | 0.54% |
| 26 Sep 2022 | 304.90 | 317.00 | 320.05 | 301.10 | 161243 | -5.41% |
| 23 Sep 2022 | 322.35 | 330.20 | 333.05 | 320.10 | 132224 | -1.99% |
| 22 Sep 2022 | 328.90 | 334.80 | 337.50 | 328.00 | 63900 | -1.57% |
| 21 Sep 2022 | 334.15 | 338.90 | 342.00 | 330.55 | 105923 | -1.12% |
| 20 Sep 2022 | 337.95 | 336.25 | 347.75 | 335.30 | 137991 | 0.61% |
| 19 Sep 2022 | 335.90 | 326.40 | 337.00 | 325.80 | 168529 | 1.97% |
| 16 Sep 2022 | 329.40 | 334.80 | 337.70 | 318.45 | 193809 | -1.13% |
| 15 Sep 2022 | 333.15 | 348.40 | 351.75 | 331.35 | 210519 | -3.64% |
| 14 Sep 2022 | 345.75 | 340.00 | 348.80 | 340.00 | 210425 | -1.76% |
| 13 Sep 2022 | 351.95 | 357.95 | 359.00 | 346.60 | 208811 | -0.91% |
| 12 Sep 2022 | 355.20 | 342.95 | 363.80 | 342.15 | 648319 | 4.29% |
| 09 Sep 2022 | 340.60 | 348.85 | 352.70 | 338.00 | 228988 | -1.43% |
| 08 Sep 2022 | 345.55 | 329.70 | 354.95 | 329.70 | 807951 | 5.69% |
| 07 Sep 2022 | 326.95 | 325.50 | 333.00 | 323.80 | 119741 | 0.11% |
| 06 Sep 2022 | 326.60 | 339.80 | 340.80 | 324.60 | 202942 | -3.42% |
| 05 Sep 2022 | 338.15 | 335.00 | 350.00 | 332.30 | 717870 | 2.18% |
| 02 Sep 2022 | 330.95 | 305.25 | 338.65 | 305.20 | 1317940 | 9.86% |
| 01 Sep 2022 | 301.25 | 303.90 | 308.35 | 300.20 | 82549 | -1.28% |
| 30 Aug 2022 | 305.15 | 303.50 | 308.00 | 302.10 | 113598 | 1.40% |
| 29 Aug 2022 | 300.95 | 290.00 | 308.00 | 290.00 | 240147 | 0.02% |
| 26 Aug 2022 | 300.90 | 302.90 | 305.15 | 299.90 | 64553 | -0.08% |
| 25 Aug 2022 | 301.15 | 305.90 | 305.90 | 300.00 | 54960 | -0.66% |
| 24 Aug 2022 | 303.15 | 303.50 | 307.40 | 301.10 | 63644 | -0.21% |
| 23 Aug 2022 | 303.80 | 291.00 | 308.90 | 291.00 | 207008 | 2.44% |
| 22 Aug 2022 | 296.55 | 301.25 | 302.50 | 295.50 | 61219 | -1.56% |
| 19 Aug 2022 | 301.25 | 305.45 | 306.55 | 300.00 | 75195 | -1.38% |
| 18 Aug 2022 | 305.45 | 304.15 | 310.50 | 301.00 | 249012 | 0.43% |
| 17 Aug 2022 | 304.15 | 300.00 | 309.95 | 299.95 | 180671 | 1.32% |
| 16 Aug 2022 | 300.20 | 297.95 | 301.95 | 295.50 | 66100 | 1.08% |
| 12 Aug 2022 | 297.00 | 299.50 | 301.00 | 294.40 | 76961 | -0.59% |
| 11 Aug 2022 | 298.75 | 296.00 | 304.75 | 294.00 | 131507 | 2.54% |
| 10 Aug 2022 | 291.35 | 298.10 | 298.10 | 290.00 | 54826 | -0.80% |
| 08 Aug 2022 | 293.70 | 294.00 | 297.70 | 292.00 | 58419 | -0.73% |
| 05 Aug 2022 | 295.85 | 302.95 | 302.95 | 294.35 | 73278 | -1.38% |
| 04 Aug 2022 | 300.00 | 309.00 | 311.80 | 298.00 | 111626 | -1.28% |
| 03 Aug 2022 | 303.90 | 309.80 | 311.60 | 303.05 | 64027 | -2.00% |
| 02 Aug 2022 | 310.10 | 314.00 | 318.90 | 306.25 | 144545 | -1.43% |
| 01 Aug 2022 | 314.60 | 311.95 | 318.90 | 308.00 | 267329 | 3.16% |
| 29 Jul 2022 | 304.95 | 302.05 | 310.00 | 301.05 | 301848 | 1.79% |
| 28 Jul 2022 | 299.60 | 299.70 | 302.65 | 296.60 | 85295 | 1.39% |
| 27 Jul 2022 | 295.50 | 298.00 | 302.70 | 291.00 | 70365 | -0.66% |
| 26 Jul 2022 | 297.45 | 311.00 | 311.50 | 295.00 | 109461 | -3.75% |
| 25 Jul 2022 | 309.05 | 309.50 | 312.70 | 305.10 | 68978 | -0.23% |
| 22 Jul 2022 | 309.75 | 305.95 | 315.00 | 305.10 | 143818 | 1.74% |
| 21 Jul 2022 | 304.45 | 306.00 | 309.00 | 302.00 | 52597 | -0.41% |
| 20 Jul 2022 | 305.70 | 305.45 | 314.90 | 304.05 | 156400 | 1.06% |
| 19 Jul 2022 | 302.50 | 299.80 | 311.80 | 295.80 | 176137 | 1.51% |
| 18 Jul 2022 | 298.00 | 293.70 | 300.85 | 292.50 | 85201 | 3.10% |
| 15 Jul 2022 | 289.05 | 290.00 | 290.85 | 284.80 | 43511 | 0.17% |
| 14 Jul 2022 | 288.55 | 293.95 | 295.15 | 286.55 | 35887 | -1.38% |
| 13 Jul 2022 | 292.60 | 296.70 | 296.95 | 291.00 | 45516 | -0.29% |
| 12 Jul 2022 | 293.45 | 294.50 | 298.85 | 292.00 | 62300 | -0.27% |
| 11 Jul 2022 | 294.25 | 299.00 | 299.00 | 292.40 | 99261 | -0.74% |
| 08 Jul 2022 | 296.45 | 299.70 | 302.75 | 295.00 | 87373 | -0.20% |
| 07 Jul 2022 | 297.05 | 295.00 | 301.50 | 294.20 | 91212 | 1.30% |
| 06 Jul 2022 | 293.25 | 293.95 | 295.40 | 290.05 | 46144 | 0.43% |
| 05 Jul 2022 | 292.00 | 293.00 | 302.10 | 291.00 | 116791 | 0.26% |
| 04 Jul 2022 | 291.25 | 289.80 | 293.55 | 287.50 | 56520 | 1.32% |
| 01 Jul 2022 | 287.45 | 281.50 | 289.95 | 278.90 | 60129 | 0.58% |
| 30 Jun 2022 | 285.80 | 294.10 | 302.95 | 284.10 | 100135 | -2.16% |
| 29 Jun 2022 | 292.10 | 290.00 | 295.00 | 288.00 | 61575 | -0.80% |
| 28 Jun 2022 | 294.45 | 291.00 | 296.20 | 285.45 | 55442 | 1.45% |
| 27 Jun 2022 | 290.25 | 291.90 | 296.50 | 288.50 | 88273 | 1.13% |
| 24 Jun 2022 | 287.00 | 284.50 | 293.60 | 284.10 | 112208 | 1.99% |
| 23 Jun 2022 | 281.40 | 282.95 | 286.80 | 273.10 | 112650 | 0.73% |
| 22 Jun 2022 | 279.35 | 285.95 | 286.65 | 276.50 | 121647 | -1.59% |
| 21 Jun 2022 | 283.85 | 264.05 | 294.50 | 264.05 | 150112 | 8.73% |
| 20 Jun 2022 | 261.05 | 280.95 | 283.85 | 256.90 | 171904 | -6.20% |
| 17 Jun 2022 | 278.30 | 281.05 | 286.70 | 275.15 | 89246 | -2.11% |
| 16 Jun 2022 | 284.30 | 295.90 | 300.95 | 282.00 | 132263 | -2.52% |
| 15 Jun 2022 | 291.65 | 299.00 | 303.35 | 288.75 | 91349 | -1.98% |
| 14 Jun 2022 | 297.55 | 293.00 | 300.75 | 291.50 | 105395 | 1.47% |
| 13 Jun 2022 | 293.25 | 297.05 | 299.70 | 284.95 | 215927 | -3.79% |
| 10 Jun 2022 | 304.80 | 323.85 | 323.85 | 301.00 | 230122 | -6.40% |
| 09 Jun 2022 | 325.65 | 326.95 | 334.00 | 324.10 | 122513 | -0.17% |
| 08 Jun 2022 | 326.20 | 326.95 | 334.20 | 322.65 | 155760 | 0.76% |
| 07 Jun 2022 | 323.75 | 322.15 | 335.85 | 321.40 | 193767 | -0.78% |
| 06 Jun 2022 | 326.30 | 331.90 | 333.85 | 321.00 | 170573 | -1.70% |
| 03 Jun 2022 | 331.95 | 325.90 | 351.00 | 325.00 | 1240238 | 2.91% |
| 02 Jun 2022 | 322.55 | 312.05 | 331.50 | 312.05 | 487464 | 3.12% |
| 01 Jun 2022 | 312.80 | 312.00 | 322.80 | 308.00 | 189714 | -0.48% |
| 31 May 2022 | 314.30 | 323.80 | 327.00 | 312.00 | 188227 | -3.44% |
| 30 May 2022 | 325.50 | 307.00 | 334.70 | 302.20 | 767026 | 7.04% |
| 27 May 2022 | 304.10 | 295.80 | 309.50 | 295.40 | 160186 | 4.11% |
| 26 May 2022 | 292.10 | 288.00 | 307.50 | 279.40 | 179783 | 1.44% |
| 25 May 2022 | 287.95 | 304.95 | 305.95 | 285.00 | 83676 | -4.75% |
| 24 May 2022 | 302.30 | 309.70 | 311.70 | 302.00 | 78927 | -1.18% |
| 23 May 2022 | 305.90 | 319.10 | 321.00 | 300.00 | 140009 | -3.79% |
| 20 May 2022 | 317.95 | 317.10 | 326.40 | 312.50 | 253237 | 1.23% |
| 19 May 2022 | 314.10 | 317.30 | 325.90 | 310.85 | 701238 | -6.71% |
| 18 May 2022 | 336.70 | 300.00 | 347.50 | 299.85 | 2741426 | 13.75% |
| 17 May 2022 | 296.00 | 248.95 | 296.00 | 248.20 | 594094 | 19.98% |
| 16 May 2022 | 246.70 | 240.05 | 254.00 | 238.00 | 141936 | 3.26% |
| 13 May 2022 | 238.90 | 248.00 | 249.95 | 235.00 | 132838 | -0.38% |
| 12 May 2022 | 239.80 | 236.05 | 244.00 | 234.75 | 136379 | -0.56% |
| 11 May 2022 | 241.15 | 256.20 | 261.20 | 233.95 | 191899 | -7.00% |
| 10 May 2022 | 259.30 | 270.05 | 276.80 | 254.00 | 85939 | -3.96% |
| 09 May 2022 | 270.00 | 287.00 | 287.00 | 268.15 | 138636 | -6.72% |
| 06 May 2022 | 289.45 | 288.65 | 292.60 | 284.50 | 72598 | -1.68% |
| 05 May 2022 | 294.40 | 297.90 | 299.95 | 292.30 | 61626 | -0.22% |
| 04 May 2022 | 295.05 | 298.40 | 303.90 | 291.20 | 71870 | -0.91% |
| 02 May 2022 | 297.75 | 301.00 | 303.70 | 294.00 | 138304 | -2.28% |
| 29 Apr 2022 | 304.70 | 319.60 | 319.75 | 303.00 | 263248 | -2.21% |
| 28 Apr 2022 | 311.60 | 292.10 | 318.60 | 290.00 | 1106705 | 7.12% |
| 27 Apr 2022 | 290.90 | 291.95 | 298.00 | 286.10 | 65807 | -0.97% |
| 26 Apr 2022 | 293.75 | 295.05 | 297.95 | 292.05 | 70718 | 0.34% |
| 25 Apr 2022 | 292.75 | 301.25 | 304.40 | 292.00 | 111842 | -3.68% |
| 22 Apr 2022 | 303.95 | 296.10 | 307.50 | 294.60 | 116054 | 1.95% |
| 21 Apr 2022 | 298.15 | 303.45 | 306.00 | 296.35 | 95894 | -0.96% |
| 20 Apr 2022 | 301.05 | 297.20 | 305.90 | 297.00 | 89527 | 1.30% |
| 19 Apr 2022 | 297.20 | 304.20 | 310.00 | 295.80 | 87545 | -2.25% |
| 18 Apr 2022 | 304.05 | 303.05 | 309.45 | 296.85 | 118509 | -0.77% |
| 13 Apr 2022 | 306.40 | 311.70 | 314.65 | 304.50 | 65751 | -0.95% |
| 12 Apr 2022 | 309.35 | 314.80 | 316.25 | 304.20 | 122930 | -1.45% |
| 11 Apr 2022 | 313.90 | 316.20 | 321.85 | 311.05 | 119623 | -0.70% |
| 08 Apr 2022 | 316.10 | 313.40 | 320.25 | 312.25 | 130400 | 1.89% |
| 07 Apr 2022 | 310.25 | 329.30 | 333.50 | 287.60 | 158893 | -5.78% |
| 06 Apr 2022 | 329.30 | 326.50 | 338.00 | 325.00 | 156976 | 0.67% |
| 05 Apr 2022 | 327.10 | 333.00 | 335.40 | 325.20 | 197747 | -1.61% |
| 04 Apr 2022 | 332.45 | 316.25 | 337.80 | 313.00 | 552417 | 5.91% |
| 01 Apr 2022 | 313.90 | 302.00 | 315.20 | 301.00 | 193676 | 4.77% |
| 31 Mar 2022 | 299.60 | 301.60 | 306.35 | 297.05 | 136901 | 0.20% |
| 30 Mar 2022 | 299.00 | 312.00 | 317.80 | 293.05 | 169847 | -3.47% |
| 29 Mar 2022 | 309.75 | 307.50 | 312.40 | 304.65 | 115015 | 0.55% |
| 28 Mar 2022 | 308.05 | 312.60 | 313.30 | 305.00 | 149941 | -0.77% |
| 25 Mar 2022 | 310.45 | 306.00 | 314.50 | 303.70 | 393150 | 2.76% |
| 24 Mar 2022 | 302.10 | 281.00 | 309.80 | 280.55 | 872171 | 7.28% |
| 23 Mar 2022 | 281.60 | 281.55 | 286.75 | 280.15 | 150819 | 0.61% |
| 22 Mar 2022 | 279.90 | 283.30 | 287.90 | 278.00 | 137822 | -0.83% |
| 21 Mar 2022 | 282.25 | 282.00 | 289.90 | 277.00 | 155989 | 1.99% |
| 17 Mar 2022 | 276.75 | 278.60 | 280.30 | 275.00 | 80788 | 0.76% |
| 16 Mar 2022 | 274.65 | 276.50 | 279.35 | 272.95 | 94257 | 0.37% |
| 15 Mar 2022 | 273.65 | 277.70 | 283.60 | 269.90 | 125837 | -1.46% |
| 14 Mar 2022 | 277.70 | 275.80 | 279.00 | 274.10 | 105124 | 1.33% |
| 11 Mar 2022 | 274.05 | 270.00 | 276.80 | 269.10 | 70332 | 1.76% |
| 10 Mar 2022 | 269.30 | 279.75 | 285.00 | 268.40 | 144806 | -1.43% |
| 09 Mar 2022 | 273.20 | 267.00 | 274.00 | 262.20 | 161689 | 4.63% |
| 08 Mar 2022 | 261.10 | 252.00 | 264.00 | 250.00 | 127038 | 5.67% |
| 07 Mar 2022 | 247.10 | 246.10 | 252.50 | 244.50 | 78915 | -1.69% |
| 04 Mar 2022 | 251.35 | 260.65 | 264.95 | 250.25 | 120273 | -3.48% |
| 03 Mar 2022 | 260.40 | 260.00 | 262.95 | 258.75 | 69763 | 1.46% |
| 02 Mar 2022 | 256.65 | 252.05 | 258.85 | 248.60 | 127330 | 1.83% |
| 28 Feb 2022 | 252.05 | 250.00 | 254.70 | 243.15 | 236548 | 1.00% |
| 25 Feb 2022 | 249.55 | 245.00 | 251.15 | 243.20 | 150387 | 6.99% |
| 24 Feb 2022 | 233.25 | 247.00 | 250.00 | 230.10 | 246086 | -8.74% |
| 23 Feb 2022 | 255.60 | 259.00 | 277.50 | 254.00 | 337336 | -1.14% |
| 22 Feb 2022 | 258.55 | 251.10 | 271.00 | 251.10 | 246914 | -7.56% |
| 21 Feb 2022 | 279.70 | 290.00 | 290.00 | 277.20 | 148082 | -3.58% |
| 18 Feb 2022 | 290.10 | 284.30 | 294.70 | 283.65 | 76553 | 0.55% |
| 17 Feb 2022 | 288.50 | 292.40 | 297.80 | 286.45 | 99385 | -1.80% |
| 16 Feb 2022 | 293.80 | 287.20 | 299.70 | 286.95 | 160942 | 3.29% |
| 15 Feb 2022 | 284.45 | 275.00 | 287.80 | 272.00 | 164659 | 2.15% |
| 14 Feb 2022 | 278.45 | 292.10 | 294.00 | 275.00 | 193806 | -6.58% |
| 11 Feb 2022 | 298.05 | 301.00 | 304.10 | 295.55 | 142008 | -1.86% |
| 10 Feb 2022 | 303.70 | 301.80 | 306.00 | 298.30 | 105618 | 1.40% |
| 09 Feb 2022 | 299.50 | 302.20 | 307.45 | 295.25 | 129752 | -0.45% |
| 08 Feb 2022 | 300.85 | 307.00 | 308.50 | 297.70 | 119230 | -1.33% |
| 07 Feb 2022 | 304.90 | 305.40 | 308.50 | 303.25 | 137288 | -0.08% |
| 04 Feb 2022 | 305.15 | 312.00 | 314.40 | 302.55 | 104634 | -1.85% |
| 03 Feb 2022 | 310.90 | 314.05 | 319.40 | 309.15 | 114114 | -1.00% |
| 02 Feb 2022 | 314.05 | 309.00 | 321.00 | 307.65 | 255862 | 2.53% |
| 01 Feb 2022 | 306.30 | 305.40 | 312.95 | 299.75 | 190789 | 1.29% |
| 31 Jan 2022 | 302.40 | 307.20 | 310.00 | 301.30 | 109938 | -0.46% |
| 28 Jan 2022 | 303.80 | 303.95 | 311.90 | 300.00 | 123252 | 1.42% |
| 27 Jan 2022 | 299.55 | 306.00 | 310.85 | 297.30 | 186828 | -3.46% |
| 25 Jan 2022 | 310.30 | 290.00 | 314.10 | 288.25 | 183468 | 3.04% |
| 24 Jan 2022 | 301.15 | 321.55 | 324.15 | 298.05 | 265652 | -5.43% |
| 21 Jan 2022 | 318.45 | 340.00 | 349.80 | 313.40 | 457673 | -6.13% |
| 20 Jan 2022 | 339.25 | 350.00 | 363.45 | 328.40 | 763728 | -3.70% |
| 19 Jan 2022 | 352.30 | 344.10 | 357.00 | 341.05 | 228515 | 2.40% |
| 18 Jan 2022 | 344.05 | 355.00 | 360.00 | 341.00 | 188172 | -3.18% |
| 17 Jan 2022 | 355.35 | 355.05 | 363.95 | 353.00 | 209795 | -0.57% |
| 14 Jan 2022 | 357.40 | 357.60 | 366.95 | 352.00 | 419640 | 2.23% |
| 13 Jan 2022 | 349.60 | 347.35 | 355.00 | 346.35 | 217244 | 1.13% |
| 12 Jan 2022 | 345.70 | 357.60 | 361.90 | 342.50 | 317122 | -3.15% |
| 11 Jan 2022 | 356.95 | 351.85 | 366.40 | 342.10 | 1003644 | 2.40% |
| 10 Jan 2022 | 348.60 | 322.30 | 353.00 | 320.80 | 1018240 | 8.97% |
| 07 Jan 2022 | 319.90 | 310.25 | 329.00 | 310.25 | 494775 | 2.48% |
| 06 Jan 2022 | 312.15 | 303.05 | 314.95 | 303.00 | 253330 | 0.82% |
| 05 Jan 2022 | 309.60 | 305.70 | 316.95 | 303.85 | 256849 | 0.65% |
| 04 Jan 2022 | 307.60 | 309.50 | 312.70 | 302.50 | 188538 | -0.18% |
| 03 Jan 2022 | 308.15 | 307.35 | 314.45 | 306.30 | 183830 | 0.70% |
| 31 Dec 2021 | 306.00 | 305.10 | 312.80 | 304.25 | 134859 | 0.66% |
| 30 Dec 2021 | 304.00 | 309.90 | 314.35 | 302.30 | 182338 | -1.68% |
| 29 Dec 2021 | 309.20 | 297.30 | 318.95 | 295.20 | 571468 | 4.81% |
| 28 Dec 2021 | 295.00 | 298.50 | 302.10 | 292.80 | 148181 | -0.46% |
| 27 Dec 2021 | 296.35 | 286.00 | 298.00 | 283.55 | 239447 | 2.07% |
| 24 Dec 2021 | 290.35 | 287.50 | 299.80 | 282.30 | 241646 | 1.50% |
| 23 Dec 2021 | 286.05 | 282.00 | 292.00 | 282.00 | 144953 | 1.51% |
| 22 Dec 2021 | 281.80 | 267.65 | 284.50 | 266.95 | 155697 | 5.15% |
| 21 Dec 2021 | 268.00 | 275.00 | 283.65 | 261.65 | 286095 | -1.72% |
| 20 Dec 2021 | 272.70 | 284.80 | 287.95 | 270.00 | 156485 | -6.11% |
| 17 Dec 2021 | 290.45 | 302.60 | 303.20 | 288.05 | 119159 | -3.30% |
| 16 Dec 2021 | 300.35 | 305.20 | 308.50 | 299.05 | 92733 | -1.01% |
| 15 Dec 2021 | 303.40 | 308.00 | 314.40 | 302.00 | 251986 | -0.67% |
| 14 Dec 2021 | 305.45 | 303.75 | 307.95 | 300.10 | 136182 | 0.31% |
| 13 Dec 2021 | 304.50 | 307.00 | 312.90 | 303.05 | 146100 | 1.23% |
| 10 Dec 2021 | 300.80 | 297.00 | 303.90 | 297.00 | 82079 | 0.18% |
| 09 Dec 2021 | 300.25 | 297.85 | 304.90 | 296.50 | 152817 | 1.71% |
| 08 Dec 2021 | 295.20 | 288.20 | 300.45 | 288.20 | 98468 | 2.43% |
| 07 Dec 2021 | 288.20 | 290.05 | 293.25 | 286.25 | 92994 | 0.84% |
| 06 Dec 2021 | 285.80 | 292.50 | 296.75 | 281.00 | 274562 | -4.94% |
| 03 Dec 2021 | 300.65 | 303.95 | 307.45 | 298.00 | 100795 | -0.56% |
| 02 Dec 2021 | 302.35 | 296.00 | 304.00 | 287.40 | 180502 | 3.02% |
| 01 Dec 2021 | 293.50 | 281.80 | 296.25 | 281.80 | 177657 | 1.49% |
| 30 Nov 2021 | 289.20 | 285.00 | 299.50 | 285.00 | 228940 | 2.14% |
| 29 Nov 2021 | 283.15 | 290.20 | 298.75 | 279.25 | 248877 | -6.75% |
| 26 Nov 2021 | 303.65 | 310.00 | 315.80 | 302.50 | 157107 | -4.35% |
| 25 Nov 2021 | 317.45 | 314.15 | 321.95 | 314.15 | 103773 | 0.89% |
| 24 Nov 2021 | 314.65 | 316.80 | 323.50 | 313.00 | 176106 | 0.83% |
| 23 Nov 2021 | 312.05 | 300.75 | 314.90 | 294.45 | 195079 | 3.76% |
| 22 Nov 2021 | 300.75 | 321.05 | 321.05 | 293.80 | 284666 | -6.24% |
| 18 Nov 2021 | 320.75 | 331.00 | 334.20 | 313.10 | 188800 | -2.24% |
| 17 Nov 2021 | 328.10 | 326.00 | 338.00 | 326.00 | 134899 | 0.77% |
| 16 Nov 2021 | 325.60 | 326.60 | 336.50 | 324.00 | 134626 | -0.58% |
| 15 Nov 2021 | 327.50 | 338.80 | 338.80 | 325.10 | 163016 | -2.86% |
| 12 Nov 2021 | 337.15 | 334.00 | 343.50 | 334.00 | 111266 | 1.11% |
| 11 Nov 2021 | 333.45 | 338.60 | 341.20 | 332.00 | 61478 | -1.58% |
| 10 Nov 2021 | 338.80 | 336.50 | 347.85 | 333.00 | 157021 | 0.13% |
| 09 Nov 2021 | 338.35 | 333.80 | 348.50 | 331.00 | 382658 | 1.91% |
| 08 Nov 2021 | 332.00 | 329.10 | 337.50 | 323.00 | 167223 | 1.50% |
| 04 Nov 2021 | 327.10 | 324.60 | 329.55 | 324.00 | 27332 | 1.29% |
| 03 Nov 2021 | 322.95 | 337.00 | 337.35 | 321.35 | 125770 | -3.50% |
| 02 Nov 2021 | 334.65 | 325.80 | 340.95 | 321.85 | 357790 | 4.19% |
| 01 Nov 2021 | 321.20 | 314.00 | 325.00 | 314.00 | 129581 | 2.28% |
| 29 Oct 2021 | 314.05 | 314.00 | 325.45 | 300.70 | 280777 | 0.06% |
| 28 Oct 2021 | 313.85 | 325.75 | 325.75 | 308.40 | 174753 | -3.65% |
| 27 Oct 2021 | 325.75 | 324.90 | 335.00 | 309.00 | 731701 | 1.20% |
| 26 Oct 2021 | 321.90 | 305.00 | 324.70 | 302.00 | 230713 | 5.39% |
| 25 Oct 2021 | 305.45 | 320.30 | 320.30 | 305.00 | 212009 | -3.38% |
| 22 Oct 2021 | 316.15 | 334.00 | 340.30 | 309.65 | 299394 | -4.80% |
| 21 Oct 2021 | 332.10 | 322.25 | 337.90 | 322.25 | 192928 | 1.17% |
| 20 Oct 2021 | 328.25 | 333.70 | 344.90 | 316.75 | 328790 | -0.92% |
| 19 Oct 2021 | 331.30 | 350.65 | 365.00 | 300.20 | 605086 | -4.84% |
| 18 Oct 2021 | 348.15 | 361.90 | 364.10 | 347.50 | 223807 | -2.98% |
| 14 Oct 2021 | 358.85 | 358.80 | 373.00 | 356.00 | 280240 | 0.65% |
| 13 Oct 2021 | 356.55 | 368.00 | 368.50 | 354.00 | 331514 | -3.56% |
| 12 Oct 2021 | 369.70 | 356.80 | 382.40 | 356.00 | 975920 | 4.27% |
| 11 Oct 2021 | 354.55 | 366.70 | 366.70 | 349.70 | 513065 | -2.74% |
| 08 Oct 2021 | 364.55 | 324.95 | 371.20 | 321.05 | 2546710 | 12.93% |
| 07 Oct 2021 | 322.80 | 332.40 | 337.80 | 319.50 | 329485 | -1.68% |
| 06 Oct 2021 | 328.30 | 326.00 | 340.00 | 324.00 | 803960 | 1.69% |
| 05 Oct 2021 | 322.85 | 305.40 | 326.00 | 305.00 | 778148 | 6.01% |
| 04 Oct 2021 | 304.55 | 303.00 | 312.45 | 302.00 | 208861 | 1.23% |
| 01 Oct 2021 | 300.85 | 301.90 | 305.00 | 298.55 | 111225 | -0.61% |
| 30 Sep 2021 | 302.70 | 310.00 | 312.00 | 301.10 | 106720 | -0.54% |
| 29 Sep 2021 | 304.35 | 301.45 | 309.85 | 298.00 | 152561 | 0.30% |
| 28 Sep 2021 | 303.45 | 306.30 | 308.15 | 300.10 | 130027 | -0.69% |
| 27 Sep 2021 | 305.55 | 309.00 | 322.80 | 303.95 | 360207 | -0.41% |
| 24 Sep 2021 | 306.80 | 312.00 | 315.00 | 304.65 | 176365 | 0.87% |
| 23 Sep 2021 | 304.15 | 306.20 | 313.90 | 303.10 | 195343 | 0.28% |
| 22 Sep 2021 | 303.30 | 303.40 | 307.00 | 302.05 | 123896 | 0.90% |
| 21 Sep 2021 | 300.60 | 305.00 | 308.65 | 294.00 | 231433 | -2.45% |
| 20 Sep 2021 | 308.15 | 301.00 | 318.45 | 300.05 | 393287 | 1.18% |
| 17 Sep 2021 | 304.55 | 313.10 | 316.00 | 296.15 | 177076 | -2.61% |
| 16 Sep 2021 | 312.70 | 318.00 | 319.95 | 311.15 | 128695 | -1.28% |
| 15 Sep 2021 | 316.75 | 311.90 | 329.00 | 311.00 | 419762 | 2.66% |
| 14 Sep 2021 | 308.55 | 311.00 | 313.10 | 307.00 | 125800 | -0.16% |
| 13 Sep 2021 | 309.05 | 318.70 | 318.95 | 307.00 | 156762 | -2.37% |
| 09 Sep 2021 | 316.55 | 324.00 | 326.00 | 315.00 | 129516 | -1.60% |
| 08 Sep 2021 | 321.70 | 309.60 | 325.00 | 305.15 | 382689 | 4.72% |
| 07 Sep 2021 | 307.20 | 314.45 | 316.40 | 302.15 | 197108 | -1.66% |
| 06 Sep 2021 | 312.40 | 312.80 | 319.60 | 311.00 | 125589 | -0.14% |
| 03 Sep 2021 | 312.85 | 320.60 | 322.70 | 310.00 | 130192 | -2.11% |
| 02 Sep 2021 | 319.60 | 327.45 | 327.45 | 316.95 | 278361 | -1.81% |
| 01 Sep 2021 | 325.50 | 316.80 | 335.00 | 313.00 | 474162 | 3.53% |
| 31 Aug 2021 | 314.40 | 335.00 | 335.25 | 311.60 | 517279 | -5.67% |
| 30 Aug 2021 | 333.30 | 325.45 | 346.50 | 322.00 | 1959247 | 5.81% |
| 27 Aug 2021 | 315.00 | 313.40 | 325.00 | 308.05 | 1433551 | 4.20% |
| 26 Aug 2021 | 302.30 | 278.85 | 302.30 | 273.95 | 679476 | 9.99% |
| 25 Aug 2021 | 274.85 | 280.10 | 285.90 | 270.00 | 123406 | -1.24% |
| 24 Aug 2021 | 278.30 | 276.00 | 282.75 | 268.70 | 135967 | 0.89% |
| 23 Aug 2021 | 275.85 | 278.00 | 295.00 | 274.00 | 364505 | -0.27% |
| 20 Aug 2021 | 276.60 | 282.20 | 287.90 | 263.95 | 294462 | -4.96% |
| 18 Aug 2021 | 291.05 | 283.95 | 294.75 | 281.10 | 262440 | 3.78% |
| 17 Aug 2021 | 280.45 | 280.05 | 289.40 | 278.00 | 166184 | -0.80% |
| 16 Aug 2021 | 282.70 | 294.90 | 296.00 | 278.70 | 247230 | -3.43% |
| 13 Aug 2021 | 292.75 | 288.70 | 301.70 | 278.50 | 562640 | 2.25% |
| 12 Aug 2021 | 286.30 | 269.70 | 290.00 | 269.65 | 294959 | 6.85% |
| 11 Aug 2021 | 267.95 | 272.25 | 277.75 | 251.55 | 389980 | -4.13% |
| 10 Aug 2021 | 279.50 | 289.05 | 296.95 | 266.75 | 310698 | -2.88% |
| 09 Aug 2021 | 287.80 | 282.80 | 303.00 | 282.80 | 451341 | 4.28% |
| 06 Aug 2021 | 276.00 | 273.20 | 279.90 | 272.15 | 131773 | 1.41% |
| 05 Aug 2021 | 272.15 | 278.80 | 284.90 | 265.00 | 178514 | -2.37% |
| 04 Aug 2021 | 278.75 | 287.85 | 290.10 | 275.05 | 176185 | -2.79% |
| 03 Aug 2021 | 286.75 | 292.00 | 295.55 | 286.00 | 130435 | -1.15% |
| 02 Aug 2021 | 290.10 | 292.00 | 299.00 | 286.00 | 191113 | 0.09% |
| 30 Jul 2021 | 289.85 | 295.20 | 305.00 | 286.05 | 266017 | -0.57% |
| 29 Jul 2021 | 291.50 | 301.70 | 306.00 | 287.20 | 287608 | -1.67% |
| 28 Jul 2021 | 296.45 | 303.00 | 312.80 | 292.90 | 686018 | -2.08% |
| 27 Jul 2021 | 302.75 | 277.10 | 302.75 | 275.25 | 1000851 | 9.99% |
| 26 Jul 2021 | 275.25 | 297.50 | 297.50 | 273.00 | 473037 | -7.18% |
| 23 Jul 2021 | 296.55 | 319.85 | 322.70 | 294.55 | 700084 | -6.63% |
| 22 Jul 2021 | 317.60 | 319.55 | 330.00 | 311.60 | 1186842 | 1.37% |
| 20 Jul 2021 | 313.30 | 314.00 | 326.70 | 278.05 | 3655452 | 4.26% |
| 19 Jul 2021 | 300.50 | 245.80 | 300.50 | 240.45 | 2738199 | 19.98% |
| 16 Jul 2021 | 250.45 | 225.00 | 260.80 | 213.20 | 4393620 | 13.97% |
| 15 Jul 2021 | 219.75 | 185.30 | 219.75 | 185.00 | 2591926 | 19.98% |
| 14 Jul 2021 | 183.15 | 185.00 | 186.55 | 181.00 | 120423 | -0.84% |
| 13 Jul 2021 | 184.70 | 185.25 | 188.75 | 183.50 | 106283 | -0.30% |
| 12 Jul 2021 | 185.25 | 186.70 | 190.00 | 184.00 | 115276 | 0.87% |
| 09 Jul 2021 | 183.65 | 182.00 | 187.00 | 180.30 | 95704 | 0.85% |
| 08 Jul 2021 | 182.10 | 189.60 | 191.95 | 176.15 | 190830 | -1.86% |
| 07 Jul 2021 | 185.55 | 189.90 | 193.00 | 183.65 | 174053 | -1.54% |
| 06 Jul 2021 | 188.45 | 197.20 | 197.65 | 187.00 | 299084 | -3.85% |
| 05 Jul 2021 | 196.00 | 195.30 | 199.95 | 195.00 | 424543 | 1.37% |
| 02 Jul 2021 | 193.35 | 189.90 | 195.95 | 188.00 | 362260 | 2.27% |
| 01 Jul 2021 | 189.05 | 190.80 | 194.60 | 183.30 | 365069 | -0.13% |
| 30 Jun 2021 | 189.30 | 191.40 | 199.00 | 187.00 | 560190 | 0.11% |
| 29 Jun 2021 | 189.10 | 175.95 | 194.20 | 173.55 | 1108845 | 7.78% |
| 28 Jun 2021 | 175.45 | 174.90 | 179.40 | 170.55 | 173466 | 1.15% |
| 25 Jun 2021 | 173.45 | 178.15 | 180.40 | 171.55 | 157505 | -2.42% |
| 24 Jun 2021 | 177.75 | 181.50 | 182.00 | 176.25 | 247927 | -1.44% |
| 23 Jun 2021 | 180.35 | 178.00 | 184.80 | 177.20 | 514438 | 2.36% |
| 22 Jun 2021 | 176.20 | 184.50 | 189.90 | 175.15 | 861485 | -3.45% |
| 21 Jun 2021 | 182.50 | 170.10 | 188.50 | 166.85 | 1677985 | 4.29% |
| 18 Jun 2021 | 175.00 | 162.00 | 184.45 | 158.05 | 5922833 | 11.50% |
| 17 Jun 2021 | 156.95 | 146.05 | 159.70 | 144.00 | 1012265 | 6.19% |
| 16 Jun 2021 | 147.80 | 148.60 | 151.45 | 146.00 | 218037 | -0.54% |
| 15 Jun 2021 | 148.60 | 147.80 | 152.80 | 147.05 | 229678 | 1.33% |
| 14 Jun 2021 | 146.65 | 152.00 | 152.30 | 143.85 | 321065 | -2.85% |
| 11 Jun 2021 | 150.95 | 152.50 | 155.45 | 149.30 | 671218 | 1.41% |
| 10 Jun 2021 | 148.85 | 142.25 | 152.00 | 142.25 | 684397 | 4.49% |
| 09 Jun 2021 | 142.45 | 140.35 | 146.90 | 139.00 | 515000 | 1.50% |
| 08 Jun 2021 | 140.35 | 138.60 | 143.00 | 138.60 | 325270 | 0.75% |
| 07 Jun 2021 | 139.30 | 142.25 | 142.90 | 138.00 | 363759 | -1.42% |
| 04 Jun 2021 | 141.30 | 142.90 | 144.50 | 140.00 | 398519 | -0.74% |
| 03 Jun 2021 | 142.35 | 140.90 | 144.35 | 139.70 | 319710 | 2.04% |
| 02 Jun 2021 | 139.50 | 136.40 | 141.90 | 136.40 | 220873 | 2.42% |
| 01 Jun 2021 | 136.20 | 141.00 | 143.35 | 134.40 | 459013 | -2.92% |
| 31 May 2021 | 140.30 | 144.00 | 149.00 | 140.00 | 416618 | -3.61% |
| 28 May 2021 | 145.55 | 155.50 | 155.50 | 144.75 | 545593 | -4.93% |
| 27 May 2021 | 153.10 | 154.75 | 156.80 | 148.00 | 1899407 | 4.19% |
| 26 May 2021 | 146.95 | 145.95 | 151.95 | 142.10 | 1068697 | 1.66% |
| 25 May 2021 | 144.55 | 140.95 | 149.30 | 139.05 | 1186134 | 3.29% |
| 24 May 2021 | 139.95 | 135.75 | 144.40 | 135.55 | 880156 | 3.94% |
| 21 May 2021 | 134.65 | 135.00 | 138.00 | 134.05 | 359908 | 0.75% |
| 20 May 2021 | 133.65 | 130.00 | 138.45 | 128.50 | 339969 | 2.85% |
| 19 May 2021 | 129.95 | 129.00 | 132.90 | 129.00 | 164148 | 0.74% |
| 18 May 2021 | 129.00 | 129.70 | 133.70 | 128.20 | 204602 | 0.35% |
| 17 May 2021 | 128.55 | 130.50 | 132.50 | 127.80 | 123261 | -0.81% |
| 14 May 2021 | 129.60 | 133.45 | 133.60 | 127.05 | 196900 | -1.82% |
| 12 May 2021 | 132.00 | 136.90 | 136.90 | 131.30 | 270824 | -2.51% |
| 11 May 2021 | 135.40 | 130.80 | 139.90 | 128.70 | 669825 | 2.73% |
| 10 May 2021 | 131.80 | 133.85 | 135.70 | 130.40 | 492730 | -0.64% |
| 07 May 2021 | 132.65 | 139.85 | 139.85 | 130.40 | 770284 | -4.36% |
| 06 May 2021 | 138.70 | 119.60 | 140.80 | 118.75 | 2309503 | 16.36% |
| 05 May 2021 | 119.20 | 121.05 | 121.35 | 118.00 | 210294 | -0.75% |
| 04 May 2021 | 120.10 | 120.40 | 124.70 | 119.20 | 387203 | 0.59% |
| 03 May 2021 | 119.40 | 116.90 | 123.30 | 115.50 | 456547 | 1.10% |
| 30 Apr 2021 | 118.10 | 114.40 | 120.80 | 113.50 | 410568 | 3.51% |
| 29 Apr 2021 | 114.10 | 115.00 | 115.80 | 113.70 | 69692 | -0.31% |
| 28 Apr 2021 | 114.45 | 115.00 | 116.20 | 114.00 | 81221 | -0.30% |
| 27 Apr 2021 | 114.80 | 113.20 | 116.25 | 113.20 | 82215 | 0.57% |
| 26 Apr 2021 | 114.15 | 115.00 | 117.00 | 113.50 | 121621 | 0.31% |
| 23 Apr 2021 | 113.80 | 113.00 | 116.00 | 112.15 | 140338 | 1.25% |
| 22 Apr 2021 | 112.40 | 112.60 | 114.35 | 110.65 | 150794 | 0.94% |
| 20 Apr 2021 | 111.35 | 111.75 | 113.50 | 110.65 | 140709 | 1.41% |
| 19 Apr 2021 | 109.80 | 112.00 | 112.10 | 108.50 | 139880 | -3.39% |
| 16 Apr 2021 | 113.65 | 115.90 | 118.60 | 113.00 | 197390 | -1.09% |
| 15 Apr 2021 | 114.90 | 117.50 | 118.00 | 112.60 | 120574 | -1.71% |
| 13 Apr 2021 | 116.90 | 115.15 | 118.55 | 113.50 | 135316 | 1.96% |
| 12 Apr 2021 | 114.65 | 118.85 | 119.75 | 113.00 | 223255 | -4.82% |
| 09 Apr 2021 | 120.45 | 121.70 | 123.45 | 118.70 | 142414 | -1.55% |
| 08 Apr 2021 | 122.35 | 126.00 | 128.50 | 121.95 | 268408 | -2.16% |
| 07 Apr 2021 | 125.05 | 119.95 | 128.35 | 119.10 | 356160 | 5.00% |
| 06 Apr 2021 | 119.10 | 119.00 | 121.80 | 114.40 | 199924 | 0.93% |
| 05 Apr 2021 | 118.00 | 120.20 | 121.45 | 112.45 | 161158 | -3.71% |
| 01 Apr 2021 | 122.55 | 116.00 | 123.35 | 116.00 | 300901 | 6.24% |
| 31 Mar 2021 | 115.35 | 116.60 | 116.65 | 114.40 | 63793 | -0.47% |
| 30 Mar 2021 | 115.90 | 115.25 | 116.50 | 114.00 | 105724 | 1.89% |
| 26 Mar 2021 | 113.75 | 115.00 | 116.95 | 112.45 | 117741 | 1.20% |
| 25 Mar 2021 | 112.40 | 117.05 | 117.40 | 111.15 | 161710 | -3.48% |
| 24 Mar 2021 | 116.45 | 121.60 | 122.00 | 115.25 | 132172 | -4.86% |
| 23 Mar 2021 | 122.40 | 121.40 | 124.70 | 121.10 | 274969 | 1.32% |
| 22 Mar 2021 | 120.80 | 123.05 | 124.00 | 118.65 | 280114 | -1.83% |
| 19 Mar 2021 | 123.05 | 116.70 | 125.00 | 112.10 | 554101 | 6.40% |
| 18 Mar 2021 | 115.65 | 125.80 | 127.90 | 112.35 | 768625 | -7.66% |
| 17 Mar 2021 | 125.25 | 128.00 | 135.50 | 122.55 | 2046099 | 0.60% |
| 16 Mar 2021 | 124.50 | 112.90 | 126.25 | 112.90 | 2139751 | 10.47% |
| 15 Mar 2021 | 112.70 | 112.85 | 114.55 | 110.00 | 138996 | 0.58% |
| 12 Mar 2021 | 112.05 | 114.00 | 116.90 | 111.30 | 139980 | -2.69% |
| 10 Mar 2021 | 115.15 | 112.00 | 117.30 | 111.80 | 239955 | 3.60% |
| 09 Mar 2021 | 111.15 | 112.95 | 113.70 | 110.50 | 104161 | -0.76% |
| 08 Mar 2021 | 112.00 | 115.60 | 116.20 | 110.10 | 153303 | -1.97% |
| 05 Mar 2021 | 114.25 | 116.95 | 120.00 | 113.55 | 257577 | -1.76% |
| 04 Mar 2021 | 116.30 | 120.00 | 121.50 | 115.70 | 204726 | -2.15% |
| 03 Mar 2021 | 118.85 | 111.70 | 120.50 | 111.05 | 535513 | 7.36% |
| 02 Mar 2021 | 110.70 | 111.30 | 112.15 | 109.50 | 102046 | 0.14% |
| 01 Mar 2021 | 110.55 | 110.20 | 112.90 | 109.70 | 100506 | 0.87% |
| 26 Feb 2021 | 109.60 | 108.70 | 112.45 | 108.70 | 80251 | -2.49% |
| 25 Feb 2021 | 112.40 | 113.60 | 114.80 | 112.00 | 98165 | -0.22% |
| 24 Feb 2021 | 112.65 | 114.00 | 115.40 | 112.00 | 62531 | -0.75% |
| 23 Feb 2021 | 113.50 | 111.35 | 116.55 | 108.60 | 214153 | 2.67% |
| 22 Feb 2021 | 110.55 | 114.75 | 114.75 | 109.10 | 98581 | -1.43% |
| 19 Feb 2021 | 112.15 | 113.50 | 115.00 | 111.40 | 117025 | -1.15% |
| 18 Feb 2021 | 113.45 | 114.55 | 115.80 | 113.10 | 72373 | -0.92% |
| 17 Feb 2021 | 114.50 | 114.00 | 115.80 | 113.00 | 113350 | 0.44% |
| 16 Feb 2021 | 114.00 | 116.85 | 117.40 | 113.50 | 80955 | -1.77% |
| 15 Feb 2021 | 116.05 | 118.70 | 120.30 | 115.50 | 91469 | -1.40% |
| 12 Feb 2021 | 117.70 | 116.90 | 120.90 | 115.80 | 275709 | 0.68% |
| 11 Feb 2021 | 116.90 | 116.20 | 119.60 | 115.55 | 196891 | 0.99% |
| 10 Feb 2021 | 115.75 | 113.00 | 118.00 | 112.80 | 167291 | 2.48% |
| 09 Feb 2021 | 112.95 | 115.45 | 116.05 | 112.50 | 88781 | -2.12% |
| 08 Feb 2021 | 115.40 | 116.00 | 118.50 | 114.50 | 99237 | 0.48% |
| 05 Feb 2021 | 114.85 | 119.30 | 119.80 | 114.20 | 115023 | -2.96% |
| 04 Feb 2021 | 118.35 | 115.50 | 122.50 | 113.55 | 457619 | 3.45% |
| 03 Feb 2021 | 114.40 | 115.90 | 116.20 | 113.05 | 124773 | 0.79% |
| 02 Feb 2021 | 113.50 | 113.50 | 116.80 | 113.00 | 149148 | 0.18% |
| 01 Feb 2021 | 113.30 | 110.85 | 115.80 | 106.30 | 234415 | 0.80% |
| 29 Jan 2021 | 112.40 | 117.80 | 121.00 | 110.25 | 210337 | -3.02% |
| 28 Jan 2021 | 115.90 | 109.00 | 118.60 | 106.00 | 433718 | 5.89% |
| 27 Jan 2021 | 109.45 | 93.00 | 112.25 | 93.00 | 209236 | -1.66% |
| 25 Jan 2021 | 111.30 | 114.80 | 115.95 | 110.25 | 174952 | -1.81% |
| 22 Jan 2021 | 113.35 | 114.00 | 118.00 | 112.50 | 175805 | -0.96% |
| 21 Jan 2021 | 114.45 | 120.00 | 120.45 | 113.35 | 155936 | -4.23% |
| 20 Jan 2021 | 119.50 | 122.00 | 123.80 | 118.50 | 264136 | -1.28% |
| 19 Jan 2021 | 121.05 | 110.00 | 126.50 | 110.00 | 1028926 | 10.10% |
| 18 Jan 2021 | 109.95 | 114.70 | 114.70 | 107.00 | 163846 | -3.43% |
| 15 Jan 2021 | 113.85 | 117.65 | 118.70 | 113.00 | 133665 | -2.73% |
| 14 Jan 2021 | 117.05 | 120.30 | 120.75 | 116.50 | 144544 | -1.47% |
| 13 Jan 2021 | 118.80 | 122.70 | 123.70 | 117.00 | 151174 | -2.38% |
| 12 Jan 2021 | 121.70 | 121.45 | 124.15 | 119.60 | 204996 | 0.45% |
| 11 Jan 2021 | 121.15 | 125.60 | 126.55 | 119.00 | 249875 | -2.81% |
| 08 Jan 2021 | 124.65 | 126.00 | 128.70 | 123.25 | 370187 | 1.42% |
| 07 Jan 2021 | 122.90 | 123.55 | 124.90 | 119.35 | 345516 | 0.53% |
| 06 Jan 2021 | 122.25 | 127.00 | 127.00 | 119.60 | 539269 | -3.66% |
| 05 Jan 2021 | 126.90 | 112.95 | 131.20 | 110.10 | 3486611 | 12.35% |
| 04 Jan 2021 | 112.95 | 115.70 | 119.50 | 111.00 | 236096 | -1.78% |
| 01 Jan 2021 | 115.00 | 115.60 | 117.40 | 114.20 | 160915 | -0.78% |
| 31 Dec 2020 | 115.90 | 117.90 | 121.00 | 115.00 | 757322 | 1.36% |
| 30 Dec 2020 | 114.35 | 106.95 | 116.00 | 105.00 | 373018 | 8.03% |
| 29 Dec 2020 | 105.85 | 112.95 | 115.60 | 104.80 | 369514 | -6.08% |
| 28 Dec 2020 | 112.70 | 116.00 | 118.35 | 111.40 | 316144 | -2.68% |
| 24 Dec 2020 | 115.80 | 117.30 | 120.80 | 113.55 | 728255 | -0.39% |
| 23 Dec 2020 | 116.25 | 104.50 | 117.80 | 104.50 | 1341723 | 12.26% |
| 22 Dec 2020 | 103.55 | 96.60 | 104.80 | 92.35 | 755498 | 8.66% |
| 21 Dec 2020 | 95.30 | 102.00 | 111.80 | 93.00 | 964579 | -8.10% |
| 18 Dec 2020 | 103.70 | 97.00 | 110.00 | 96.60 | 1727912 | 10.61% |
| 17 Dec 2020 | 93.75 | 93.00 | 96.40 | 92.45 | 191329 | 2.07% |
| 16 Dec 2020 | 91.85 | 94.00 | 95.75 | 85.20 | 184034 | -1.92% |
| 15 Dec 2020 | 93.65 | 95.00 | 97.80 | 92.30 | 254778 | -1.63% |
| 14 Dec 2020 | 95.20 | 96.30 | 99.00 | 94.10 | 371386 | 1.71% |
| 11 Dec 2020 | 93.60 | 99.05 | 99.85 | 93.00 | 302304 | -5.26% |
| 10 Dec 2020 | 98.80 | 103.40 | 103.40 | 95.05 | 472565 | -3.33% |
| 09 Dec 2020 | 102.20 | 89.75 | 104.50 | 89.50 | 1259648 | 15.28% |
| 08 Dec 2020 | 88.65 | 86.75 | 89.80 | 86.00 | 560757 | 6.49% |
| 07 Dec 2020 | 83.25 | 81.95 | 84.20 | 81.00 | 452080 | 8.97% |
| 04 Dec 2020 | 76.40 | 76.55 | 77.75 | 76.00 | 64710 | -0.13% |
| 03 Dec 2020 | 76.50 | 76.90 | 76.95 | 75.00 | 80010 | 0.39% |
| 02 Dec 2020 | 76.20 | 77.35 | 78.80 | 75.00 | 74056 | -2.31% |
| 01 Dec 2020 | 78.00 | 77.00 | 79.75 | 77.00 | 86787 | 0.65% |
| 27 Nov 2020 | 77.50 | 78.90 | 80.55 | 76.70 | 199511 | 0.19% |
| 26 Nov 2020 | 77.35 | 74.55 | 78.60 | 74.55 | 114979 | 3.83% |
| 25 Nov 2020 | 74.50 | 79.50 | 79.80 | 74.00 | 145623 | -5.10% |
| 24 Nov 2020 | 78.50 | 74.00 | 81.00 | 72.40 | 884995 | 6.59% |
| 23 Nov 2020 | 73.65 | 74.90 | 75.00 | 72.90 | 63872 | 0.48% |
| 20 Nov 2020 | 73.30 | 74.00 | 74.00 | 72.50 | 30769 | -0.20% |
| 19 Nov 2020 | 73.45 | 73.75 | 74.90 | 72.80 | 60838 | 1.03% |
| 18 Nov 2020 | 72.70 | 71.95 | 74.00 | 71.50 | 68714 | 1.68% |
| 17 Nov 2020 | 71.50 | 72.00 | 72.00 | 70.40 | 39875 | 1.56% |
| 14 Nov 2020 | 70.40 | 69.30 | 71.60 | 69.30 | 16360 | 0.14% |
| 13 Nov 2020 | 70.30 | 69.00 | 70.95 | 67.65 | 55397 | 4.30% |
| 12 Nov 2020 | 67.40 | 69.45 | 69.45 | 66.25 | 68308 | -1.53% |
| 11 Nov 2020 | 68.45 | 67.55 | 69.15 | 67.55 | 37239 | 1.33% |
| 10 Nov 2020 | 67.55 | 70.05 | 70.95 | 67.05 | 100321 | -3.91% |
| 09 Nov 2020 | 70.30 | 71.20 | 72.45 | 69.80 | 49289 | -0.57% |
| 06 Nov 2020 | 70.70 | 72.35 | 72.45 | 70.10 | 29627 | -0.56% |
| 05 Nov 2020 | 71.10 | 71.40 | 72.45 | 70.90 | 56188 | -1.25% |
| 04 Nov 2020 | 72.00 | 71.10 | 74.95 | 71.10 | 140895 | -1.44% |
| 03 Nov 2020 | 73.05 | 72.20 | 73.95 | 72.15 | 39109 | 1.32% |
| 02 Nov 2020 | 72.10 | 74.65 | 74.65 | 71.40 | 29619 | -0.76% |
| 30 Oct 2020 | 72.65 | 69.55 | 74.75 | 69.55 | 71047 | 4.61% |
| 29 Oct 2020 | 69.45 | 72.25 | 72.25 | 69.05 | 27918 | -0.79% |
| 28 Oct 2020 | 70.00 | 71.00 | 71.90 | 69.75 | 20537 | -1.82% |
| 27 Oct 2020 | 71.30 | 71.50 | 72.00 | 71.00 | 21281 | -0.28% |
| 26 Oct 2020 | 71.50 | 73.00 | 73.60 | 71.05 | 33931 | -1.45% |
| 23 Oct 2020 | 72.55 | 70.30 | 75.00 | 70.10 | 65347 | 3.57% |
| 22 Oct 2020 | 70.05 | 71.90 | 71.90 | 69.00 | 37987 | -0.92% |
| 21 Oct 2020 | 70.70 | 72.85 | 72.85 | 69.75 | 43655 | -0.35% |
| 20 Oct 2020 | 70.95 | 70.25 | 72.55 | 70.25 | 27236 | -0.49% |
| 19 Oct 2020 | 71.30 | 74.00 | 74.00 | 70.50 | 51805 | -1.59% |
| 16 Oct 2020 | 72.45 | 72.95 | 72.95 | 71.45 | 39746 | 1.40% |
| 15 Oct 2020 | 71.45 | 74.95 | 75.95 | 71.00 | 93376 | -3.05% |
| 14 Oct 2020 | 73.70 | 74.70 | 74.80 | 72.55 | 62814 | 0.34% |
| 13 Oct 2020 | 73.45 | 72.00 | 74.80 | 70.40 | 171456 | 1.38% |
| 12 Oct 2020 | 72.45 | 73.35 | 74.75 | 71.60 | 53134 | -0.96% |
| 09 Oct 2020 | 73.15 | 76.40 | 76.90 | 71.65 | 135832 | -2.98% |
| 08 Oct 2020 | 75.40 | 76.00 | 79.70 | 73.75 | 129832 | 0.73% |
| 07 Oct 2020 | 74.85 | 79.40 | 79.40 | 74.60 | 166667 | -4.65% |
| 06 Oct 2020 | 78.50 | 81.85 | 82.75 | 77.80 | 91564 | -2.67% |
| 05 Oct 2020 | 80.65 | 79.60 | 80.65 | 79.00 | 80282 | 4.94% |
| 01 Oct 2020 | 76.85 | 76.05 | 79.75 | 76.05 | 56508 | 1.05% |
| 30 Sep 2020 | 76.05 | 76.90 | 78.40 | 75.30 | 63009 | 0.33% |
| 29 Sep 2020 | 75.80 | 82.40 | 82.85 | 75.05 | 304696 | -3.99% |
| 28 Sep 2020 | 78.95 | 77.80 | 78.95 | 76.05 | 48246 | 4.99% |
| 25 Sep 2020 | 75.20 | 75.80 | 75.80 | 71.50 | 134057 | 2.04% |
| 24 Sep 2020 | 73.70 | 78.90 | 79.00 | 73.70 | 142347 | -4.96% |
| 23 Sep 2020 | 77.55 | 78.00 | 79.90 | 76.20 | 81925 | 0.19% |
| 22 Sep 2020 | 77.40 | 80.00 | 80.00 | 77.40 | 150692 | -4.97% |
| 21 Sep 2020 | 81.45 | 85.70 | 87.70 | 81.45 | 174870 | -4.96% |
| 18 Sep 2020 | 85.70 | 88.30 | 88.30 | 84.25 | 145986 | -1.15% |
| 17 Sep 2020 | 86.70 | 87.80 | 90.00 | 85.00 | 310091 | -1.87% |
| 16 Sep 2020 | 88.35 | 84.40 | 89.35 | 82.90 | 592184 | 8.54% |
| 15 Sep 2020 | 81.40 | 85.40 | 89.75 | 80.35 | 1183810 | -0.25% |
| 14 Sep 2020 | 81.60 | 76.40 | 81.60 | 75.00 | 368090 | 9.97% |
| 11 Sep 2020 | 74.20 | 68.50 | 74.35 | 64.45 | 799261 | 9.76% |
| 10 Sep 2020 | 67.60 | 69.75 | 72.50 | 67.00 | 151029 | 0.15% |
| 09 Sep 2020 | 67.50 | 68.00 | 70.40 | 64.20 | 68236 | -2.24% |
| 08 Sep 2020 | 69.05 | 68.95 | 72.85 | 67.55 | 192170 | 4.07% |
| 07 Sep 2020 | 66.35 | 67.80 | 67.90 | 64.95 | 41199 | 0.23% |
| 04 Sep 2020 | 66.20 | 65.25 | 67.70 | 65.25 | 57025 | -4.75% |
| 03 Sep 2020 | 69.50 | 69.60 | 71.80 | 68.10 | 33066 | 1.76% |
| 02 Sep 2020 | 68.30 | 67.80 | 69.60 | 66.20 | 45988 | 1.34% |
| 01 Sep 2020 | 67.40 | 66.35 | 69.90 | 63.25 | 52670 | -1.39% |
| 31 Aug 2020 | 68.35 | 76.55 | 78.55 | 68.35 | 173202 | -9.95% |
| 28 Aug 2020 | 75.90 | 75.05 | 80.85 | 68.20 | 426567 | 2.43% |
| 27 Aug 2020 | 74.10 | 67.85 | 74.10 | 67.30 | 186863 | 9.94% |
| 26 Aug 2020 | 67.40 | 68.00 | 69.45 | 66.50 | 46043 | -1.10% |
| 25 Aug 2020 | 68.15 | 70.95 | 70.95 | 66.70 | 40065 | -1.87% |
| 24 Aug 2020 | 69.45 | 70.00 | 72.85 | 69.10 | 43740 | -2.18% |
| 21 Aug 2020 | 71.00 | 71.95 | 73.90 | 70.00 | 54637 | 1.57% |
| 20 Aug 2020 | 69.90 | 67.20 | 72.55 | 67.20 | 78302 | 1.45% |
| 19 Aug 2020 | 68.90 | 69.65 | 71.85 | 67.00 | 72717 | 1.32% |
| 18 Aug 2020 | 68.00 | 64.00 | 68.50 | 61.50 | 98454 | 8.97% |
| 17 Aug 2020 | 62.40 | 64.60 | 64.65 | 61.70 | 22956 | 0.40% |
| 14 Aug 2020 | 62.15 | 63.15 | 66.80 | 61.50 | 41541 | -3.12% |
| 13 Aug 2020 | 64.15 | 65.55 | 67.35 | 63.15 | 55224 | -0.47% |
| 12 Aug 2020 | 64.45 | 66.65 | 66.65 | 63.90 | 52866 | -3.30% |
| 11 Aug 2020 | 66.65 | 72.80 | 74.60 | 66.00 | 198694 | -3.62% |
| 10 Aug 2020 | 69.15 | 62.80 | 69.15 | 60.50 | 164818 | 9.94% |
| 07 Aug 2020 | 62.90 | 60.50 | 62.90 | 59.00 | 140916 | 9.97% |
| 06 Aug 2020 | 57.20 | 55.90 | 57.20 | 54.80 | 35375 | 4.95% |
| 05 Aug 2020 | 54.50 | 54.35 | 55.65 | 54.00 | 26721 | 1.40% |
| 04 Aug 2020 | 53.75 | 53.30 | 54.70 | 52.70 | 15858 | 0.75% |
| 03 Aug 2020 | 53.35 | 52.45 | 53.50 | 51.50 | 13515 | 2.79% |
| 31 Jul 2020 | 51.90 | 52.25 | 52.60 | 50.60 | 28187 | 1.07% |
| 30 Jul 2020 | 51.35 | 52.90 | 54.45 | 50.60 | 23068 | -2.84% |
| 29 Jul 2020 | 52.85 | 56.45 | 56.45 | 52.00 | 25369 | -3.03% |
| 28 Jul 2020 | 54.50 | 54.50 | 55.00 | 53.05 | 34654 | 2.64% |
| 27 Jul 2020 | 53.10 | 55.10 | 55.10 | 52.50 | 26126 | -3.45% |
| 24 Jul 2020 | 55.00 | 52.55 | 55.50 | 52.55 | 46878 | 3.68% |
| 23 Jul 2020 | 53.05 | 53.55 | 53.95 | 52.00 | 30885 | -3.02% |
| 22 Jul 2020 | 54.70 | 57.95 | 58.25 | 54.70 | 70776 | -4.95% |
| 21 Jul 2020 | 57.55 | 57.50 | 57.55 | 56.00 | 64415 | 4.92% |
| 20 Jul 2020 | 54.85 | 52.95 | 54.85 | 52.50 | 67048 | 4.98% |
| 17 Jul 2020 | 52.25 | 51.90 | 52.40 | 47.50 | 108721 | 4.60% |
| 16 Jul 2020 | 49.95 | 49.75 | 49.95 | 48.55 | 71292 | 4.94% |
| 15 Jul 2020 | 47.60 | 45.45 | 47.60 | 45.45 | 24198 | 4.96% |
| 14 Jul 2020 | 45.35 | 46.85 | 46.90 | 44.55 | 31123 | -3.20% |
| 13 Jul 2020 | 46.85 | 48.85 | 48.85 | 46.00 | 43008 | -2.70% |
| 10 Jul 2020 | 48.15 | 48.10 | 49.40 | 47.90 | 16840 | -1.43% |
| 09 Jul 2020 | 48.85 | 48.85 | 50.10 | 47.45 | 42174 | 2.30% |
| 08 Jul 2020 | 47.75 | 49.25 | 49.90 | 47.50 | 26623 | -3.05% |
| 07 Jul 2020 | 49.25 | 48.90 | 49.90 | 47.95 | 39354 | 2.07% |
| 06 Jul 2020 | 48.25 | 48.90 | 49.20 | 47.95 | 67954 | 1.79% |
| 03 Jul 2020 | 47.40 | 49.45 | 49.45 | 47.25 | 12699 | -2.67% |
| 02 Jul 2020 | 48.70 | 49.85 | 49.95 | 48.10 | 12162 | -0.31% |
| 01 Jul 2020 | 48.85 | 47.70 | 49.45 | 47.35 | 10353 | 3.50% |
| 30 Jun 2020 | 47.20 | 49.40 | 49.40 | 47.00 | 11434 | -1.97% |
| 29 Jun 2020 | 48.15 | 49.05 | 50.00 | 47.10 | 15198 | -1.63% |
| 26 Jun 2020 | 48.95 | 50.85 | 50.90 | 47.80 | 47455 | -0.41% |
| 25 Jun 2020 | 49.15 | 49.60 | 50.80 | 48.25 | 9955 | -1.70% |
| 24 Jun 2020 | 50.00 | 51.85 | 52.50 | 49.60 | 76340 | -0.79% |
| 23 Jun 2020 | 50.40 | 49.00 | 50.40 | 47.60 | 31331 | 5.00% |
| 22 Jun 2020 | 48.00 | 50.15 | 50.90 | 47.65 | 41521 | -2.14% |
| 19 Jun 2020 | 49.05 | 46.85 | 49.05 | 46.80 | 39365 | 4.92% |
| 18 Jun 2020 | 46.75 | 45.65 | 47.15 | 45.65 | 27680 | 4.00% |
| 17 Jun 2020 | 44.95 | 46.00 | 47.80 | 44.25 | 52401 | -3.33% |
| 16 Jun 2020 | 46.50 | 47.70 | 48.15 | 44.90 | 77087 | 1.31% |
| 15 Jun 2020 | 45.90 | 46.05 | 48.00 | 45.15 | 32142 | -2.75% |
| 12 Jun 2020 | 47.20 | 46.15 | 47.80 | 46.15 | 44647 | -2.78% |
| 11 Jun 2020 | 48.55 | 51.00 | 52.50 | 48.30 | 44922 | -4.43% |
| 10 Jun 2020 | 50.80 | 50.60 | 51.50 | 50.55 | 13904 | -1.36% |
| 09 Jun 2020 | 51.50 | 56.90 | 56.90 | 51.50 | 68523 | -4.98% |
| 08 Jun 2020 | 54.20 | 51.85 | 54.20 | 51.85 | 48520 | 4.94% |
| 05 Jun 2020 | 51.65 | 51.25 | 52.95 | 50.00 | 34760 | 1.18% |
| 04 Jun 2020 | 51.05 | 50.30 | 51.30 | 49.55 | 21076 | 1.49% |
| 03 Jun 2020 | 50.30 | 50.95 | 51.35 | 49.00 | 54520 | -0.20% |
| 02 Jun 2020 | 50.40 | 49.85 | 52.00 | 49.85 | 26064 | 1.10% |
| 01 Jun 2020 | 49.85 | 47.75 | 49.85 | 47.75 | 29529 | 4.95% |
| 29 May 2020 | 47.50 | 49.45 | 49.45 | 46.00 | 23500 | -1.25% |
| 28 May 2020 | 48.10 | 47.35 | 48.50 | 47.35 | 17985 | 1.80% |
| 27 May 2020 | 47.25 | 45.40 | 47.50 | 45.00 | 26609 | 4.07% |
| 26 May 2020 | 45.40 | 47.95 | 48.00 | 45.40 | 23343 | -2.16% |
| 22 May 2020 | 46.40 | 46.40 | 46.80 | 44.10 | 33501 | 4.04% |
| 21 May 2020 | 44.60 | 42.80 | 44.60 | 42.80 | 11740 | 4.94% |
| 20 May 2020 | 42.50 | 41.80 | 42.75 | 41.80 | 12327 | 4.29% |
| 19 May 2020 | 40.75 | 43.00 | 43.80 | 40.50 | 49024 | -4.34% |
| 18 May 2020 | 42.60 | 45.00 | 45.00 | 42.60 | 57416 | -4.91% |
| 15 May 2020 | 44.80 | 46.40 | 46.60 | 44.75 | 30122 | -4.88% |
| 14 May 2020 | 47.10 | 48.30 | 49.30 | 46.40 | 16476 | -2.38% |
| 13 May 2020 | 48.25 | 46.60 | 48.45 | 45.45 | 13242 | 3.54% |
| 12 May 2020 | 46.60 | 45.50 | 46.95 | 44.20 | 18548 | 2.76% |
| 11 May 2020 | 45.35 | 45.20 | 45.95 | 44.00 | 16854 | 3.54% |
| 08 May 2020 | 43.80 | 45.00 | 45.00 | 42.55 | 15882 | -0.34% |
| 07 May 2020 | 43.95 | 45.90 | 45.90 | 43.25 | 23372 | -3.41% |
| 06 May 2020 | 45.50 | 43.75 | 45.90 | 42.00 | 40652 | 4.00% |
| 05 May 2020 | 43.75 | 45.60 | 46.45 | 43.75 | 34899 | -4.99% |
| 04 May 2020 | 46.05 | 47.65 | 47.65 | 46.05 | 16599 | -4.95% |
| 30 Apr 2020 | 48.45 | 49.60 | 50.85 | 48.10 | 26992 | -1.62% |
| 29 Apr 2020 | 49.25 | 51.70 | 51.70 | 49.00 | 13734 | -1.01% |
| 28 Apr 2020 | 49.75 | 51.50 | 51.50 | 48.25 | 13044 | 1.43% |
| 27 Apr 2020 | 49.05 | 49.00 | 51.95 | 48.00 | 10165 | -1.60% |
| 24 Apr 2020 | 49.85 | 54.00 | 54.00 | 49.75 | 29905 | -4.78% |
| 23 Apr 2020 | 52.35 | 53.00 | 53.00 | 51.45 | 16811 | -1.41% |
| 22 Apr 2020 | 53.10 | 54.05 | 56.70 | 52.10 | 23573 | -1.67% |
| 21 Apr 2020 | 54.00 | 54.15 | 54.15 | 51.00 | 128495 | 4.65% |
| 20 Apr 2020 | 51.60 | 51.60 | 51.60 | 51.60 | 5855 | 4.98% |
| 17 Apr 2020 | 49.15 | 49.15 | 49.15 | 49.15 | 17574 | 4.91% |
| 16 Apr 2020 | 46.85 | 46.80 | 46.85 | 46.80 | 6401 | 4.93% |
| 15 Apr 2020 | 44.65 | 44.60 | 44.65 | 41.15 | 18371 | 4.94% |
| 13 Apr 2020 | 42.55 | 44.00 | 45.00 | 41.25 | 32715 | -1.85% |
| 09 Apr 2020 | 43.35 | 41.80 | 43.40 | 41.80 | 17960 | 4.84% |
| 08 Apr 2020 | 41.35 | 41.65 | 42.45 | 39.10 | 26655 | 2.22% |
| 07 Apr 2020 | 40.45 | 41.00 | 41.15 | 39.40 | 21333 | 2.66% |
| 03 Apr 2020 | 39.40 | 39.10 | 41.90 | 38.10 | 19006 | -1.75% |
| 01 Apr 2020 | 40.10 | 41.05 | 43.10 | 39.55 | 38323 | -2.31% |
| 31 Mar 2020 | 41.05 | 39.90 | 41.85 | 37.95 | 71594 | 2.88% |
| 30 Mar 2020 | 39.90 | 37.50 | 40.30 | 37.35 | 65712 | 3.23% |
| 27 Mar 2020 | 38.65 | 39.30 | 39.60 | 37.10 | 77346 | 2.11% |
| 26 Mar 2020 | 37.85 | 38.95 | 38.95 | 35.10 | 48361 | 6.62% |
| 25 Mar 2020 | 35.50 | 35.60 | 35.85 | 29.35 | 75170 | 8.90% |
| 24 Mar 2020 | 32.60 | 32.00 | 32.60 | 27.40 | 45241 | 9.95% |
| 23 Mar 2020 | 29.65 | 30.50 | 30.70 | 27.50 | 70392 | -2.63% |
| 20 Mar 2020 | 30.45 | 28.55 | 31.50 | 28.55 | 68455 | 2.35% |
| 19 Mar 2020 | 29.75 | 28.35 | 34.00 | 28.35 | 139824 | -5.41% |
| 18 Mar 2020 | 31.45 | 35.00 | 36.75 | 31.45 | 73573 | -9.89% |
| 17 Mar 2020 | 34.90 | 35.00 | 38.00 | 32.00 | 88777 | -0.29% |
| 16 Mar 2020 | 35.00 | 36.85 | 38.85 | 35.00 | 100977 | -9.91% |
| 13 Mar 2020 | 38.85 | 34.25 | 42.00 | 31.50 | 73920 | -0.64% |
| 12 Mar 2020 | 39.10 | 41.50 | 43.95 | 38.35 | 73003 | -13.78% |
| 11 Mar 2020 | 45.35 | 45.50 | 47.45 | 44.80 | 93131 | 1.91% |
| 09 Mar 2020 | 44.50 | 50.00 | 51.50 | 43.95 | 104349 | -13.76% |
| 06 Mar 2020 | 51.60 | 53.10 | 54.55 | 51.00 | 36787 | -6.10% |
| 05 Mar 2020 | 54.95 | 54.70 | 56.95 | 54.55 | 26219 | -1.26% |
| 04 Mar 2020 | 55.65 | 56.70 | 57.90 | 55.05 | 28524 | -1.33% |
| 03 Mar 2020 | 56.40 | 57.95 | 59.95 | 55.60 | 45694 | -2.67% |
| 02 Mar 2020 | 57.95 | 61.90 | 62.45 | 57.00 | 59201 | -4.21% |
| 28 Feb 2020 | 60.50 | 61.10 | 61.10 | 58.00 | 41353 | -3.59% |
| 27 Feb 2020 | 62.75 | 65.45 | 65.45 | 62.00 | 18708 | -2.41% |
| 26 Feb 2020 | 64.30 | 64.00 | 66.20 | 64.00 | 26239 | 0.00% |
| 25 Feb 2020 | 64.30 | 65.80 | 67.00 | 64.00 | 36436 | -2.35% |
| 24 Feb 2020 | 65.85 | 67.40 | 68.50 | 65.35 | 30828 | -2.44% |
| 20 Feb 2020 | 67.50 | 67.05 | 68.40 | 66.60 | 21845 | 0.67% |
| 19 Feb 2020 | 67.05 | 66.95 | 67.95 | 66.20 | 40586 | 1.36% |
| 18 Feb 2020 | 66.15 | 67.55 | 68.20 | 65.75 | 17474 | -2.36% |
| 17 Feb 2020 | 67.75 | 70.00 | 70.00 | 67.30 | 19660 | -2.38% |
| 14 Feb 2020 | 69.40 | 72.75 | 72.75 | 68.05 | 56932 | -5.06% |
| 13 Feb 2020 | 73.10 | 73.15 | 73.80 | 72.10 | 40376 | -0.20% |
| 12 Feb 2020 | 73.25 | 72.35 | 73.90 | 71.70 | 56589 | 1.38% |
| 11 Feb 2020 | 72.25 | 70.95 | 72.50 | 70.80 | 52831 | 1.90% |
| 10 Feb 2020 | 70.90 | 68.90 | 71.70 | 68.35 | 147380 | 3.43% |
| 07 Feb 2020 | 68.55 | 69.75 | 70.40 | 67.45 | 234974 | -0.58% |
| 06 Feb 2020 | 68.95 | 68.50 | 69.70 | 67.30 | 77628 | 1.85% |
| 05 Feb 2020 | 67.70 | 65.50 | 68.00 | 65.50 | 98421 | 4.23% |
| 04 Feb 2020 | 64.95 | 73.90 | 74.90 | 64.00 | 377213 | -11.87% |
| 03 Feb 2020 | 73.70 | 75.90 | 76.25 | 72.50 | 32555 | -2.58% |
| 01 Feb 2020 | 75.65 | 76.50 | 78.15 | 74.70 | 66627 | -1.94% |
| 31 Jan 2020 | 77.15 | 78.95 | 79.55 | 76.50 | 83719 | -4.46% |
| 30 Jan 2020 | 80.75 | 80.00 | 84.20 | 76.20 | 299221 | 2.02% |
| 29 Jan 2020 | 79.15 | 79.35 | 81.90 | 78.20 | 84143 | -0.25% |
| 28 Jan 2020 | 79.35 | 77.40 | 81.50 | 77.00 | 103813 | 2.19% |
| 27 Jan 2020 | 77.65 | 78.00 | 82.00 | 75.50 | 131462 | 0.78% |
| 24 Jan 2020 | 77.05 | 77.10 | 79.90 | 75.45 | 47022 | 0.33% |
| 23 Jan 2020 | 76.80 | 77.40 | 78.00 | 76.55 | 33528 | 0.46% |
| 22 Jan 2020 | 76.45 | 78.70 | 78.70 | 76.20 | 22613 | -2.36% |
| 21 Jan 2020 | 78.30 | 76.90 | 80.80 | 76.00 | 41122 | -0.45% |
| 20 Jan 2020 | 78.65 | 80.10 | 80.40 | 77.60 | 59768 | -2.42% |
| 17 Jan 2020 | 80.60 | 81.00 | 83.50 | 78.20 | 276462 | -2.30% |
| 16 Jan 2020 | 82.50 | 72.90 | 86.40 | 72.10 | 1547538 | 13.64% |
| 15 Jan 2020 | 72.60 | 72.85 | 73.60 | 71.65 | 34711 | -0.07% |
| 14 Jan 2020 | 72.65 | 72.00 | 73.50 | 71.00 | 45387 | 1.11% |
| 13 Jan 2020 | 71.85 | 72.95 | 74.05 | 71.60 | 33751 | -0.76% |
| 10 Jan 2020 | 72.40 | 71.00 | 75.40 | 71.00 | 199202 | 2.19% |
| 09 Jan 2020 | 70.85 | 70.50 | 72.70 | 69.85 | 53062 | 2.38% |
| 08 Jan 2020 | 69.20 | 69.00 | 70.75 | 69.00 | 59593 | -1.63% |
| 07 Jan 2020 | 70.35 | 71.10 | 72.40 | 70.00 | 24209 | -0.85% |
| 06 Jan 2020 | 70.95 | 73.45 | 73.45 | 70.30 | 23405 | -3.40% |
| 03 Jan 2020 | 73.45 | 75.60 | 76.70 | 72.55 | 44373 | -2.78% |
| 02 Jan 2020 | 75.55 | 74.75 | 77.20 | 74.75 | 71356 | 1.14% |
| 01 Jan 2020 | 74.70 | 73.75 | 75.55 | 73.20 | 20692 | 2.54% |
| 31 Dec 2019 | 72.85 | 73.90 | 73.90 | 72.15 | 17986 | -0.61% |
| 30 Dec 2019 | 73.30 | 71.25 | 74.25 | 70.15 | 46070 | 4.34% |
| 27 Dec 2019 | 70.25 | 70.50 | 71.80 | 70.10 | 10255 | -0.50% |
| 26 Dec 2019 | 70.60 | 71.45 | 73.30 | 70.20 | 18271 | -1.40% |
| 24 Dec 2019 | 71.60 | 72.90 | 72.90 | 70.55 | 19471 | -0.69% |
| 23 Dec 2019 | 72.10 | 71.95 | 73.70 | 71.50 | 23147 | 0.91% |
| 20 Dec 2019 | 71.45 | 70.95 | 72.00 | 70.20 | 15336 | 1.71% |
| 19 Dec 2019 | 70.25 | 72.00 | 72.90 | 70.00 | 18443 | -2.63% |
| 18 Dec 2019 | 72.15 | 69.25 | 72.85 | 69.05 | 34102 | 3.96% |
| 17 Dec 2019 | 69.40 | 70.05 | 71.00 | 69.00 | 33067 | -1.07% |
| 16 Dec 2019 | 70.15 | 69.60 | 71.55 | 68.70 | 19372 | 0.79% |
| 13 Dec 2019 | 69.60 | 68.50 | 70.45 | 68.10 | 13941 | 2.65% |
| 12 Dec 2019 | 67.80 | 68.90 | 68.90 | 67.50 | 19530 | 0.67% |
| 11 Dec 2019 | 67.35 | 68.55 | 69.35 | 66.55 | 12727 | -1.97% |
| 10 Dec 2019 | 68.70 | 69.70 | 70.90 | 68.10 | 21703 | -1.15% |
| 09 Dec 2019 | 69.50 | 70.90 | 70.90 | 69.50 | 13583 | -0.79% |
| 06 Dec 2019 | 70.05 | 72.05 | 73.30 | 69.75 | 13048 | -2.91% |
| 05 Dec 2019 | 72.15 | 70.80 | 74.70 | 70.10 | 46153 | 2.20% |
| 04 Dec 2019 | 70.60 | 69.30 | 70.90 | 69.10 | 11172 | 1.15% |
| 03 Dec 2019 | 69.80 | 70.75 | 71.05 | 69.50 | 17943 | -2.10% |
| 02 Dec 2019 | 71.30 | 72.05 | 73.40 | 69.40 | 31488 | -0.90% |
| 29 Nov 2019 | 71.95 | 73.45 | 73.50 | 71.25 | 28295 | -0.69% |
| 28 Nov 2019 | 72.45 | 74.30 | 75.60 | 72.10 | 21424 | -2.49% |
| 27 Nov 2019 | 74.30 | 71.40 | 77.80 | 70.55 | 179433 | 5.32% |
| 26 Nov 2019 | 70.55 | 71.95 | 72.80 | 70.30 | 26728 | -1.47% |
| 25 Nov 2019 | 71.60 | 70.00 | 73.40 | 68.65 | 31400 | 2.65% |
| 22 Nov 2019 | 69.75 | 70.70 | 71.00 | 69.25 | 13362 | -0.29% |
| 21 Nov 2019 | 69.95 | 72.30 | 72.45 | 68.60 | 42412 | -2.44% |
| 20 Nov 2019 | 71.70 | 73.40 | 73.65 | 71.30 | 23587 | -2.25% |
| 19 Nov 2019 | 73.35 | 73.80 | 73.80 | 72.40 | 9370 | -0.54% |
| 18 Nov 2019 | 73.75 | 73.05 | 74.05 | 73.00 | 14195 | 0.41% |
