Dhampur Sugar Mills Ltd
NSE :DHAMPURSUG BSE :500119 Sector : SugarBuy, Sell or Hold DHAMPURSUG ?
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
DHAMPURSUG Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Oct 2024 | 224.46 | 226.80 | 231.70 | 221.59 | 995692 | -1.03% |
| 03 Oct 2024 | 226.80 | 227.40 | 233.43 | 222.40 | 1159194 | -0.76% |
| 01 Oct 2024 | 228.53 | 227.80 | 234.00 | 226.73 | 1556414 | 0.13% |
| 30 Sep 2024 | 228.23 | 229.00 | 230.50 | 223.11 | 1017215 | 0.53% |
| 27 Sep 2024 | 227.03 | 225.00 | 233.00 | 225.00 | 3082184 | 3.45% |
| 26 Sep 2024 | 219.45 | 222.00 | 222.00 | 218.00 | 385510 | -0.77% |
| 25 Sep 2024 | 221.16 | 217.00 | 225.00 | 216.50 | 1419151 | 2.67% |
| 24 Sep 2024 | 215.41 | 216.00 | 217.99 | 213.81 | 408445 | 0.05% |
| 23 Sep 2024 | 215.30 | 216.50 | 221.68 | 215.00 | 847563 | 0.07% |
| 20 Sep 2024 | 215.15 | 215.90 | 219.45 | 213.88 | 859720 | 0.83% |
| 19 Sep 2024 | 213.38 | 216.00 | 218.11 | 209.29 | 360008 | -0.27% |
| 18 Sep 2024 | 213.95 | 215.55 | 218.00 | 212.01 | 615413 | -0.28% |
| 17 Sep 2024 | 214.55 | 221.98 | 222.01 | 213.80 | 333908 | -2.76% |
| 16 Sep 2024 | 220.64 | 219.00 | 225.00 | 216.03 | 928131 | 3.73% |
| 13 Sep 2024 | 212.71 | 212.50 | 214.79 | 210.00 | 190435 | 0.26% |
| 12 Sep 2024 | 212.15 | 211.00 | 213.59 | 209.52 | 225975 | 1.12% |
| 11 Sep 2024 | 209.81 | 214.01 | 214.02 | 209.50 | 192541 | -1.56% |
| 10 Sep 2024 | 213.14 | 213.92 | 215.68 | 212.61 | 240720 | 0.61% |
| 09 Sep 2024 | 211.84 | 218.00 | 220.82 | 209.85 | 787505 | -3.53% |
| 06 Sep 2024 | 219.60 | 223.56 | 224.90 | 219.00 | 419487 | -1.94% |
| 05 Sep 2024 | 223.94 | 227.99 | 227.99 | 222.90 | 347347 | -1.34% |
| 04 Sep 2024 | 226.98 | 222.30 | 227.49 | 220.91 | 894177 | 0.49% |
| 03 Sep 2024 | 225.87 | 224.00 | 227.01 | 219.91 | 718227 | 0.41% |
| 02 Sep 2024 | 224.95 | 225.00 | 225.99 | 222.04 | 1117398 | 0.18% |
| 30 Aug 2024 | 224.55 | 220.00 | 229.00 | 220.00 | 6734936 | 7.37% |
| 29 Aug 2024 | 209.14 | 208.50 | 210.99 | 204.84 | 738313 | 0.35% |
| 28 Aug 2024 | 208.41 | 208.00 | 210.60 | 206.80 | 566375 | 0.89% |
| 27 Aug 2024 | 206.57 | 202.00 | 208.00 | 201.79 | 404593 | 1.39% |
| 26 Aug 2024 | 203.73 | 207.00 | 207.15 | 203.34 | 212781 | -0.80% |
| 23 Aug 2024 | 205.37 | 208.94 | 209.80 | 205.00 | 404379 | -1.15% |
| 22 Aug 2024 | 207.76 | 208.00 | 209.45 | 206.50 | 462112 | 0.39% |
| 21 Aug 2024 | 206.95 | 207.50 | 208.36 | 206.27 | 415447 | -0.13% |
| 20 Aug 2024 | 207.22 | 208.00 | 208.35 | 205.28 | 643369 | 0.18% |
| 19 Aug 2024 | 206.85 | 205.20 | 209.99 | 203.77 | 806355 | 1.59% |
| 16 Aug 2024 | 203.62 | 201.35 | 205.96 | 199.25 | 455675 | 2.06% |
| 14 Aug 2024 | 199.51 | 203.50 | 204.00 | 198.42 | 312684 | -1.59% |
| 13 Aug 2024 | 202.73 | 209.97 | 209.97 | 201.90 | 872977 | 0.25% |
| 12 Aug 2024 | 202.23 | 200.00 | 205.75 | 198.55 | 549319 | 0.94% |
| 09 Aug 2024 | 200.35 | 202.73 | 202.73 | 199.41 | 172463 | 0.40% |
| 08 Aug 2024 | 199.56 | 200.75 | 203.99 | 198.21 | 338099 | -0.22% |
| 07 Aug 2024 | 199.99 | 197.90 | 201.75 | 196.88 | 274379 | 2.13% |
| 06 Aug 2024 | 195.82 | 201.89 | 204.40 | 195.00 | 442444 | -1.78% |
| 05 Aug 2024 | 199.37 | 200.00 | 204.50 | 197.08 | 767528 | -5.31% |
| 02 Aug 2024 | 210.54 | 210.00 | 213.87 | 209.62 | 488706 | -0.86% |
| 01 Aug 2024 | 212.36 | 222.59 | 222.78 | 201.70 | 1220309 | -4.20% |
| 31 Jul 2024 | 221.68 | 224.50 | 226.85 | 221.10 | 1045569 | -0.62% |
| 30 Jul 2024 | 223.06 | 223.00 | 224.84 | 221.96 | 527727 | 0.48% |
| 29 Jul 2024 | 222.00 | 221.95 | 227.30 | 221.00 | 840126 | 0.95% |
| 26 Jul 2024 | 219.90 | 219.05 | 222.50 | 219.05 | 434662 | 0.20% |
| 25 Jul 2024 | 219.47 | 221.50 | 225.95 | 217.64 | 748835 | -1.30% |
| 24 Jul 2024 | 222.37 | 219.05 | 228.43 | 219.05 | 672786 | 1.30% |
| 23 Jul 2024 | 219.51 | 220.00 | 223.64 | 212.00 | 559966 | -0.85% |
| 22 Jul 2024 | 221.39 | 219.50 | 223.10 | 217.00 | 364907 | 1.11% |
| 19 Jul 2024 | 218.95 | 223.90 | 223.90 | 217.25 | 509284 | -1.55% |
| 18 Jul 2024 | 222.39 | 224.00 | 225.00 | 221.00 | 346822 | -0.51% |
| 16 Jul 2024 | 223.54 | 225.00 | 228.99 | 222.99 | 663190 | -0.36% |
| 15 Jul 2024 | 224.34 | 226.00 | 226.00 | 223.00 | 284045 | -0.30% |
| 12 Jul 2024 | 225.01 | 227.34 | 228.50 | 224.17 | 454441 | -0.52% |
| 11 Jul 2024 | 226.18 | 225.90 | 227.50 | 222.30 | 1583009 | 0.71% |
| 10 Jul 2024 | 224.59 | 223.90 | 225.69 | 216.11 | 829807 | 1.01% |
| 09 Jul 2024 | 222.35 | 223.50 | 227.70 | 221.00 | 2076620 | 0.13% |
| 08 Jul 2024 | 222.06 | 224.90 | 225.28 | 221.10 | 448823 | -0.69% |
| 05 Jul 2024 | 223.61 | 223.15 | 224.85 | 221.80 | 276131 | 0.21% |
| 04 Jul 2024 | 223.14 | 224.00 | 225.73 | 222.23 | 339190 | 0.19% |
| 03 Jul 2024 | 222.72 | 223.60 | 225.60 | 222.36 | 426656 | -0.40% |
| 02 Jul 2024 | 223.62 | 223.99 | 229.00 | 220.00 | 604495 | 0.08% |
| 01 Jul 2024 | 223.44 | 223.05 | 225.70 | 222.40 | 307140 | 0.18% |
| 28 Jun 2024 | 223.03 | 224.00 | 226.39 | 221.13 | 556728 | -0.43% |
| 27 Jun 2024 | 224.00 | 227.95 | 229.50 | 220.61 | 438139 | -1.40% |
| 26 Jun 2024 | 227.17 | 230.00 | 230.53 | 226.48 | 341330 | -0.90% |
| 25 Jun 2024 | 229.23 | 234.99 | 236.85 | 228.23 | 738079 | -1.60% |
| 24 Jun 2024 | 232.96 | 236.90 | 238.59 | 232.34 | 579416 | -2.32% |
| 21 Jun 2024 | 238.49 | 244.00 | 245.80 | 236.47 | 1109361 | -1.42% |
| 20 Jun 2024 | 241.92 | 243.99 | 245.90 | 241.05 | 809581 | -0.08% |
| 19 Jun 2024 | 242.11 | 240.00 | 250.50 | 232.50 | 3216113 | 1.21% |
| 18 Jun 2024 | 239.21 | 247.00 | 247.54 | 238.12 | 810693 | -2.69% |
| 14 Jun 2024 | 245.81 | 251.00 | 252.50 | 244.81 | 1117132 | -1.60% |
| 13 Jun 2024 | 249.80 | 254.79 | 254.79 | 241.00 | 4326283 | 5.41% |
| 12 Jun 2024 | 236.98 | 237.00 | 241.60 | 234.81 | 828111 | 1.18% |
| 11 Jun 2024 | 234.22 | 225.00 | 236.70 | 223.19 | 986153 | 4.63% |
| 10 Jun 2024 | 223.86 | 224.51 | 225.98 | 218.21 | 213578 | 0.50% |
| 07 Jun 2024 | 222.75 | 215.90 | 225.55 | 213.85 | 604385 | 4.72% |
| 06 Jun 2024 | 212.70 | 211.30 | 219.60 | 210.05 | 340350 | 2.16% |
| 05 Jun 2024 | 208.20 | 203.00 | 209.80 | 198.00 | 241520 | 4.81% |
| 04 Jun 2024 | 198.65 | 219.15 | 220.00 | 191.10 | 510981 | -9.35% |
| 03 Jun 2024 | 219.15 | 223.50 | 225.30 | 216.10 | 283140 | 0.87% |
| 31 May 2024 | 217.25 | 216.20 | 219.05 | 216.05 | 79606 | 0.51% |
| 30 May 2024 | 216.15 | 219.25 | 220.05 | 215.35 | 90810 | -0.87% |
| 29 May 2024 | 218.05 | 221.75 | 221.75 | 217.15 | 112644 | -1.02% |
| 28 May 2024 | 220.30 | 223.00 | 223.05 | 220.00 | 76022 | -0.88% |
| 27 May 2024 | 222.25 | 225.00 | 225.90 | 221.35 | 86708 | -0.65% |
| 24 May 2024 | 223.70 | 224.70 | 225.00 | 221.70 | 167394 | 0.18% |
| 23 May 2024 | 223.30 | 223.50 | 225.15 | 223.00 | 77725 | -0.09% |
| 22 May 2024 | 223.50 | 224.00 | 224.75 | 222.30 | 81704 | -0.56% |
| 21 May 2024 | 224.75 | 227.40 | 227.45 | 220.00 | 99904 | -1.17% |
| 18 May 2024 | 227.40 | 227.85 | 229.95 | 224.55 | 43969 | -0.26% |
| 17 May 2024 | 228.00 | 219.70 | 228.55 | 219.30 | 366652 | 3.92% |
| 16 May 2024 | 219.40 | 217.00 | 220.50 | 215.10 | 222482 | 1.72% |
| 15 May 2024 | 215.70 | 220.00 | 221.90 | 215.25 | 323827 | -1.95% |
| 14 May 2024 | 220.00 | 219.20 | 221.60 | 219.00 | 99744 | 0.55% |
| 13 May 2024 | 218.80 | 222.50 | 222.50 | 217.50 | 110640 | -1.82% |
| 10 May 2024 | 222.85 | 222.70 | 223.75 | 219.70 | 101857 | 1.43% |
| 09 May 2024 | 219.70 | 222.35 | 222.95 | 218.20 | 154710 | -0.75% |
| 08 May 2024 | 221.35 | 221.10 | 223.15 | 219.70 | 80833 | -0.23% |
| 07 May 2024 | 221.85 | 226.05 | 226.40 | 220.95 | 104991 | -1.40% |
| 06 May 2024 | 225.00 | 234.05 | 234.05 | 224.15 | 157438 | -1.94% |
| 03 May 2024 | 229.45 | 233.10 | 234.90 | 226.90 | 195742 | -1.23% |
| 02 May 2024 | 232.30 | 236.20 | 237.00 | 231.50 | 177980 | -1.46% |
| 30 Apr 2024 | 235.75 | 236.55 | 238.00 | 233.80 | 311994 | -0.15% |
| 29 Apr 2024 | 236.10 | 237.70 | 241.85 | 235.60 | 629781 | 0.32% |
| 26 Apr 2024 | 235.35 | 234.50 | 238.90 | 230.80 | 428269 | 0.97% |
| 25 Apr 2024 | 233.10 | 233.00 | 240.90 | 229.95 | 810004 | 1.61% |
| 24 Apr 2024 | 229.40 | 229.95 | 231.80 | 227.65 | 301539 | 0.22% |
| 23 Apr 2024 | 228.90 | 229.00 | 229.95 | 227.40 | 87424 | 0.68% |
| 22 Apr 2024 | 227.35 | 223.20 | 232.75 | 223.20 | 294282 | 2.11% |
| 19 Apr 2024 | 222.65 | 220.00 | 223.40 | 216.60 | 128373 | 0.04% |
| 18 Apr 2024 | 222.55 | 224.70 | 227.10 | 221.90 | 151155 | -0.36% |
| 16 Apr 2024 | 223.35 | 221.80 | 225.35 | 221.80 | 143680 | -0.62% |
| 15 Apr 2024 | 224.75 | 228.60 | 228.60 | 221.30 | 217710 | -2.79% |
| 12 Apr 2024 | 231.20 | 238.00 | 238.00 | 230.60 | 190490 | -2.24% |
| 10 Apr 2024 | 236.50 | 236.00 | 238.55 | 233.50 | 413192 | 0.79% |
| 09 Apr 2024 | 234.65 | 231.00 | 236.90 | 226.30 | 401804 | 1.84% |
| 08 Apr 2024 | 230.40 | 233.75 | 233.75 | 229.10 | 90219 | -0.39% |
| 05 Apr 2024 | 231.30 | 230.70 | 233.80 | 227.80 | 232729 | 0.22% |
| 04 Apr 2024 | 230.80 | 230.00 | 231.70 | 227.15 | 202685 | 0.94% |
| 03 Apr 2024 | 228.65 | 225.05 | 231.65 | 223.50 | 355943 | 1.58% |
| 02 Apr 2024 | 225.10 | 220.00 | 226.80 | 218.50 | 261147 | 2.18% |
| 01 Apr 2024 | 220.30 | 210.80 | 221.90 | 210.00 | 322263 | 6.02% |
| 28 Mar 2024 | 207.80 | 214.30 | 214.80 | 206.00 | 461504 | -2.05% |
| 27 Mar 2024 | 212.15 | 214.50 | 216.05 | 211.05 | 484746 | -0.91% |
| 26 Mar 2024 | 214.10 | 218.70 | 219.50 | 213.50 | 225489 | -1.45% |
| 22 Mar 2024 | 217.25 | 220.50 | 221.95 | 215.00 | 268871 | -1.29% |
| 21 Mar 2024 | 220.10 | 217.95 | 221.50 | 217.95 | 165980 | 1.78% |
| 20 Mar 2024 | 216.25 | 218.00 | 219.00 | 214.70 | 147613 | -0.37% |
| 19 Mar 2024 | 217.05 | 218.95 | 219.90 | 216.40 | 109829 | -0.96% |
| 18 Mar 2024 | 219.15 | 220.00 | 222.45 | 217.75 | 180273 | 0.41% |
| 15 Mar 2024 | 218.25 | 222.80 | 224.50 | 217.10 | 189920 | -2.04% |
| 14 Mar 2024 | 222.80 | 218.45 | 223.50 | 215.80 | 181736 | 2.55% |
| 13 Mar 2024 | 217.25 | 227.80 | 229.25 | 214.30 | 341190 | -4.08% |
| 12 Mar 2024 | 226.50 | 235.50 | 235.50 | 224.85 | 227851 | -2.85% |
| 11 Mar 2024 | 233.15 | 238.55 | 242.80 | 230.00 | 162656 | -2.37% |
| 07 Mar 2024 | 238.80 | 238.30 | 241.50 | 238.20 | 100588 | 0.21% |
| 06 Mar 2024 | 238.30 | 243.00 | 243.00 | 235.00 | 128373 | -1.79% |
| 05 Mar 2024 | 242.65 | 245.90 | 245.90 | 241.35 | 122079 | -0.66% |
| 04 Mar 2024 | 244.25 | 240.25 | 246.70 | 240.25 | 254628 | 1.33% |
| 02 Mar 2024 | 241.05 | 242.00 | 242.50 | 237.10 | 29076 | 0.46% |
| 01 Mar 2024 | 239.95 | 242.80 | 242.80 | 239.25 | 104173 | 0.02% |
| 29 Feb 2024 | 239.90 | 240.00 | 245.50 | 237.15 | 176014 | 0.31% |
| 28 Feb 2024 | 239.15 | 246.00 | 246.70 | 237.15 | 207474 | -2.01% |
| 27 Feb 2024 | 244.05 | 247.80 | 248.20 | 243.15 | 152628 | -0.87% |
| 26 Feb 2024 | 246.20 | 249.15 | 249.95 | 245.70 | 118375 | -0.91% |
| 23 Feb 2024 | 248.45 | 251.95 | 252.00 | 247.50 | 137673 | -0.34% |
| 22 Feb 2024 | 249.30 | 250.35 | 251.00 | 246.40 | 167667 | -0.42% |
| 21 Feb 2024 | 250.35 | 254.00 | 254.75 | 249.00 | 245843 | -0.95% |
| 20 Feb 2024 | 252.75 | 250.00 | 257.00 | 248.70 | 520103 | 1.85% |
| 19 Feb 2024 | 248.15 | 250.60 | 252.45 | 247.10 | 186740 | 0.22% |
| 16 Feb 2024 | 247.60 | 253.00 | 253.90 | 246.00 | 157379 | -1.35% |
| 15 Feb 2024 | 251.00 | 249.80 | 254.45 | 249.15 | 159510 | 1.15% |
| 14 Feb 2024 | 248.15 | 246.15 | 249.25 | 244.05 | 112304 | 0.38% |
| 13 Feb 2024 | 247.20 | 248.00 | 249.20 | 240.70 | 159770 | -0.22% |
| 12 Feb 2024 | 247.75 | 256.75 | 257.70 | 246.00 | 243681 | -2.98% |
| 09 Feb 2024 | 255.35 | 259.20 | 259.40 | 251.30 | 256082 | -0.68% |
| 08 Feb 2024 | 257.10 | 261.45 | 263.50 | 256.05 | 386730 | -1.32% |
| 07 Feb 2024 | 260.55 | 258.00 | 267.95 | 256.60 | 1012845 | 0.31% |
| 06 Feb 2024 | 259.75 | 260.00 | 263.80 | 258.25 | 324233 | -0.29% |
| 05 Feb 2024 | 260.50 | 261.35 | 268.40 | 256.90 | 712253 | -0.33% |
| 02 Feb 2024 | 261.35 | 261.80 | 264.50 | 258.35 | 352022 | 0.50% |
| 01 Feb 2024 | 260.05 | 267.00 | 267.00 | 259.50 | 209370 | -1.57% |
| 31 Jan 2024 | 264.20 | 261.00 | 265.70 | 258.35 | 334400 | 2.26% |
| 30 Jan 2024 | 258.35 | 262.00 | 263.45 | 256.15 | 322480 | 0.45% |
| 29 Jan 2024 | 257.20 | 254.90 | 261.00 | 254.00 | 269882 | 1.62% |
| 25 Jan 2024 | 253.10 | 251.50 | 259.20 | 251.05 | 325054 | 0.94% |
| 24 Jan 2024 | 250.75 | 245.20 | 251.80 | 244.25 | 210727 | 1.29% |
| 23 Jan 2024 | 247.55 | 260.00 | 260.00 | 245.55 | 294721 | -3.40% |
| 20 Jan 2024 | 256.25 | 256.50 | 259.55 | 255.00 | 130319 | -0.37% |
| 19 Jan 2024 | 257.20 | 258.00 | 260.00 | 256.50 | 152786 | 0.49% |
| 18 Jan 2024 | 255.95 | 261.50 | 262.65 | 252.60 | 447777 | -2.51% |
| 17 Jan 2024 | 262.55 | 259.35 | 263.85 | 258.75 | 235208 | -1.02% |
| 16 Jan 2024 | 265.25 | 263.50 | 266.25 | 261.05 | 375664 | 0.89% |
| 15 Jan 2024 | 262.90 | 269.25 | 269.80 | 258.90 | 804685 | -1.72% |
| 12 Jan 2024 | 267.50 | 269.55 | 271.20 | 266.45 | 355180 | -0.37% |
| 11 Jan 2024 | 268.50 | 268.60 | 270.00 | 266.50 | 224837 | 0.34% |
| 10 Jan 2024 | 267.60 | 269.90 | 270.35 | 266.55 | 136342 | -0.59% |
| 09 Jan 2024 | 269.20 | 269.30 | 275.00 | 267.15 | 526249 | 0.45% |
| 08 Jan 2024 | 268.00 | 272.00 | 272.00 | 267.00 | 346756 | -0.74% |
| 05 Jan 2024 | 270.00 | 271.95 | 272.90 | 268.40 | 579060 | -0.06% |
| 04 Jan 2024 | 270.15 | 269.50 | 270.95 | 267.05 | 1275792 | 0.24% |
| 03 Jan 2024 | 269.50 | 268.40 | 271.45 | 266.45 | 1029982 | 1.43% |
| 02 Jan 2024 | 265.70 | 268.40 | 268.40 | 260.85 | 774898 | -0.26% |
| 01 Jan 2024 | 266.40 | 271.00 | 272.75 | 263.00 | 1834544 | 5.09% |
| 29 Dec 2023 | 253.50 | 250.00 | 260.50 | 249.25 | 862063 | 1.97% |
| 28 Dec 2023 | 248.60 | 253.00 | 254.40 | 245.20 | 306530 | -1.45% |
| 27 Dec 2023 | 252.25 | 251.95 | 253.90 | 249.30 | 227140 | 0.32% |
| 26 Dec 2023 | 251.45 | 250.15 | 252.50 | 248.75 | 146024 | 0.52% |
| 22 Dec 2023 | 250.15 | 253.00 | 254.40 | 248.00 | 246234 | -0.36% |
| 21 Dec 2023 | 251.05 | 245.05 | 252.00 | 242.55 | 277441 | 1.41% |
| 20 Dec 2023 | 247.55 | 258.85 | 260.50 | 246.00 | 404012 | -4.42% |
| 19 Dec 2023 | 259.00 | 263.00 | 263.65 | 258.00 | 421981 | -0.94% |
| 18 Dec 2023 | 261.45 | 266.35 | 285.20 | 258.55 | 2729511 | 5.42% |
| 15 Dec 2023 | 248.00 | 244.50 | 249.30 | 244.50 | 218938 | 0.20% |
| 14 Dec 2023 | 247.50 | 249.00 | 251.85 | 244.10 | 538982 | 0.30% |
| 13 Dec 2023 | 246.75 | 245.00 | 248.00 | 241.65 | 285644 | 0.51% |
| 12 Dec 2023 | 245.50 | 247.95 | 249.80 | 244.30 | 307686 | -0.45% |
| 11 Dec 2023 | 246.60 | 237.50 | 247.45 | 237.50 | 691805 | 2.64% |
| 08 Dec 2023 | 240.25 | 247.90 | 249.45 | 238.30 | 1435953 | -4.61% |
| 07 Dec 2023 | 251.85 | 255.35 | 262.40 | 244.50 | 2044244 | -3.00% |
| 06 Dec 2023 | 259.65 | 267.00 | 271.90 | 258.00 | 728687 | -3.19% |
| 05 Dec 2023 | 268.20 | 273.90 | 274.20 | 267.00 | 363816 | -1.14% |
| 04 Dec 2023 | 271.30 | 277.80 | 277.80 | 270.00 | 481241 | -0.53% |
| 01 Dec 2023 | 272.75 | 274.45 | 275.95 | 271.90 | 232580 | -0.38% |
| 30 Nov 2023 | 273.80 | 272.00 | 277.00 | 270.85 | 604442 | 1.09% |
| 29 Nov 2023 | 270.85 | 272.00 | 275.00 | 268.55 | 335184 | -0.06% |
| 28 Nov 2023 | 271.00 | 270.20 | 273.00 | 268.25 | 295999 | 0.39% |
| 24 Nov 2023 | 269.95 | 276.95 | 276.95 | 268.65 | 710793 | -1.93% |
| 23 Nov 2023 | 275.25 | 262.10 | 278.85 | 261.90 | 2769410 | 5.02% |
| 22 Nov 2023 | 262.10 | 262.00 | 263.50 | 257.40 | 289414 | 0.38% |
| 21 Nov 2023 | 261.10 | 260.95 | 263.05 | 259.35 | 237559 | 0.69% |
| 20 Nov 2023 | 259.30 | 255.90 | 261.00 | 254.60 | 465619 | 1.91% |
| 17 Nov 2023 | 254.45 | 260.20 | 261.60 | 254.00 | 519749 | -2.21% |
| 16 Nov 2023 | 260.20 | 263.20 | 264.85 | 260.00 | 183777 | -0.74% |
| 15 Nov 2023 | 262.15 | 263.70 | 264.60 | 260.65 | 222989 | 0.31% |
| 13 Nov 2023 | 261.35 | 262.60 | 263.90 | 260.00 | 164771 | -0.48% |
| 12 Nov 2023 | 262.60 | 264.25 | 265.00 | 260.60 | 53195 | 0.44% |
| 10 Nov 2023 | 261.45 | 261.55 | 265.05 | 260.00 | 218066 | -0.04% |
| 09 Nov 2023 | 261.55 | 262.50 | 264.20 | 260.30 | 188773 | -0.40% |
| 08 Nov 2023 | 262.60 | 265.00 | 267.15 | 261.75 | 181453 | -0.51% |
| 07 Nov 2023 | 263.95 | 266.20 | 268.90 | 262.30 | 259049 | -0.83% |
| 06 Nov 2023 | 266.15 | 260.00 | 270.50 | 260.00 | 490588 | 3.14% |
| 03 Nov 2023 | 258.05 | 262.30 | 266.50 | 257.00 | 355884 | -0.64% |
| 02 Nov 2023 | 259.70 | 255.65 | 260.55 | 254.50 | 331838 | 2.45% |
| 01 Nov 2023 | 253.50 | 260.00 | 260.90 | 252.75 | 542536 | -4.39% |
| 31 Oct 2023 | 265.15 | 271.00 | 272.00 | 262.90 | 292298 | -1.60% |
| 30 Oct 2023 | 269.45 | 268.00 | 277.90 | 264.10 | 736615 | 0.92% |
| 27 Oct 2023 | 267.00 | 262.45 | 268.90 | 262.15 | 498055 | 2.51% |
| 26 Oct 2023 | 260.45 | 263.00 | 263.95 | 248.90 | 811554 | -1.36% |
| 25 Oct 2023 | 264.05 | 264.00 | 274.70 | 257.80 | 963781 | 1.23% |
| 23 Oct 2023 | 260.85 | 288.00 | 288.35 | 256.05 | 1131884 | -9.32% |
| 20 Oct 2023 | 287.65 | 294.00 | 297.45 | 285.00 | 449678 | -2.39% |
| 19 Oct 2023 | 294.70 | 293.90 | 296.40 | 289.60 | 353063 | 0.55% |
| 18 Oct 2023 | 293.10 | 293.90 | 305.75 | 292.00 | 969460 | -0.03% |
| 17 Oct 2023 | 293.20 | 294.00 | 297.75 | 291.95 | 257905 | -0.05% |
| 16 Oct 2023 | 293.35 | 291.50 | 300.00 | 291.00 | 377899 | 0.91% |
| 13 Oct 2023 | 290.70 | 289.45 | 294.35 | 289.45 | 259396 | -1.07% |
| 12 Oct 2023 | 293.85 | 293.00 | 297.00 | 290.85 | 335905 | 0.67% |
| 11 Oct 2023 | 291.90 | 299.45 | 301.45 | 291.25 | 303566 | -1.93% |
| 10 Oct 2023 | 297.65 | 295.50 | 299.00 | 293.10 | 219599 | 1.22% |
| 09 Oct 2023 | 294.05 | 302.65 | 305.70 | 292.55 | 429460 | -2.60% |
| 06 Oct 2023 | 301.90 | 301.35 | 303.95 | 297.85 | 305846 | 0.45% |
| 05 Oct 2023 | 300.55 | 299.40 | 303.60 | 298.55 | 218727 | 0.94% |
| 04 Oct 2023 | 297.75 | 301.45 | 307.95 | 291.90 | 749142 | -1.11% |
| 03 Oct 2023 | 301.10 | 305.00 | 308.45 | 300.00 | 286578 | -1.29% |
| 29 Sep 2023 | 305.05 | 305.30 | 308.25 | 302.25 | 357788 | 0.35% |
| 28 Sep 2023 | 304.00 | 306.90 | 315.00 | 302.25 | 755904 | -0.94% |
| 27 Sep 2023 | 306.90 | 306.00 | 308.50 | 301.10 | 542705 | 0.26% |
| 26 Sep 2023 | 306.10 | 316.00 | 316.70 | 304.60 | 536623 | -2.90% |
| 25 Sep 2023 | 315.25 | 302.85 | 325.75 | 299.75 | 2111677 | 4.58% |
| 22 Sep 2023 | 301.45 | 304.70 | 309.00 | 295.95 | 564493 | -1.07% |
| 21 Sep 2023 | 304.70 | 307.50 | 311.90 | 301.20 | 518956 | -0.77% |
| 20 Sep 2023 | 307.05 | 315.00 | 325.70 | 305.85 | 1172411 | -3.31% |
| 18 Sep 2023 | 317.55 | 312.75 | 322.95 | 309.05 | 1181601 | 1.53% |
| 15 Sep 2023 | 312.75 | 312.90 | 318.65 | 305.50 | 1411511 | 0.90% |
| 14 Sep 2023 | 309.95 | 282.95 | 319.65 | 282.95 | 5926787 | 10.32% |
| 13 Sep 2023 | 280.95 | 271.00 | 284.25 | 266.55 | 398133 | 3.61% |
| 12 Sep 2023 | 271.15 | 286.00 | 286.90 | 270.00 | 454509 | -5.04% |
| 11 Sep 2023 | 285.55 | 285.90 | 291.95 | 284.00 | 1221717 | 1.28% |
| 08 Sep 2023 | 281.95 | 285.70 | 286.70 | 281.00 | 281159 | -0.69% |
| 07 Sep 2023 | 283.90 | 287.40 | 288.45 | 281.15 | 599324 | -0.84% |
| 06 Sep 2023 | 286.30 | 270.10 | 290.00 | 270.10 | 2785869 | 6.73% |
| 05 Sep 2023 | 268.25 | 273.90 | 275.90 | 266.10 | 481595 | -1.18% |
| 04 Sep 2023 | 271.45 | 259.00 | 274.50 | 259.00 | 1230723 | 5.36% |
| 01 Sep 2023 | 257.65 | 254.00 | 258.95 | 254.00 | 283397 | 1.54% |
| 31 Aug 2023 | 253.75 | 259.80 | 260.85 | 250.00 | 418912 | -2.10% |
| 30 Aug 2023 | 259.20 | 256.90 | 262.90 | 256.00 | 302656 | 1.43% |
| 29 Aug 2023 | 255.55 | 256.35 | 258.90 | 255.05 | 148979 | 0.49% |
| 28 Aug 2023 | 254.30 | 256.90 | 261.95 | 252.50 | 256687 | -0.57% |
| 25 Aug 2023 | 255.75 | 261.00 | 262.80 | 255.30 | 263547 | -2.39% |
| 24 Aug 2023 | 262.00 | 256.00 | 266.00 | 255.55 | 609041 | 2.42% |
| 23 Aug 2023 | 255.80 | 256.25 | 258.60 | 255.15 | 149844 | -0.18% |
| 22 Aug 2023 | 256.25 | 256.95 | 258.60 | 255.35 | 191787 | -0.27% |
| 21 Aug 2023 | 256.95 | 256.10 | 258.65 | 252.55 | 151449 | 0.84% |
| 18 Aug 2023 | 254.80 | 260.40 | 261.50 | 252.50 | 216944 | -2.13% |
| 17 Aug 2023 | 260.35 | 260.85 | 265.00 | 258.05 | 232576 | 0.35% |
| 16 Aug 2023 | 259.45 | 257.10 | 263.00 | 257.10 | 181135 | -0.35% |
| 14 Aug 2023 | 260.35 | 266.45 | 266.55 | 258.35 | 265275 | -2.18% |
| 11 Aug 2023 | 266.15 | 271.50 | 271.50 | 265.20 | 268445 | -1.74% |
| 10 Aug 2023 | 270.85 | 276.55 | 278.30 | 269.55 | 277812 | -1.69% |
| 09 Aug 2023 | 275.50 | 284.95 | 285.90 | 273.75 | 619494 | -1.54% |
| 08 Aug 2023 | 279.80 | 284.40 | 284.40 | 278.15 | 200022 | -0.94% |
| 07 Aug 2023 | 282.45 | 286.00 | 289.15 | 281.90 | 380809 | 0.98% |
| 04 Aug 2023 | 279.70 | 281.30 | 284.15 | 278.85 | 268930 | 0.20% |
| 03 Aug 2023 | 279.15 | 270.60 | 282.50 | 270.60 | 384116 | 1.90% |
| 02 Aug 2023 | 273.95 | 274.00 | 277.80 | 266.50 | 349604 | 0.02% |
| 01 Aug 2023 | 273.90 | 278.00 | 282.10 | 272.10 | 269146 | -0.76% |
| 31 Jul 2023 | 276.00 | 273.95 | 286.25 | 273.00 | 555233 | 0.90% |
| 28 Jul 2023 | 273.55 | 279.00 | 279.20 | 272.90 | 202301 | -1.49% |
| 27 Jul 2023 | 277.70 | 282.40 | 284.75 | 274.90 | 262178 | -1.26% |
| 26 Jul 2023 | 281.25 | 284.75 | 288.95 | 280.35 | 329865 | -0.64% |
| 25 Jul 2023 | 283.05 | 290.35 | 291.30 | 279.90 | 332482 | -2.14% |
| 24 Jul 2023 | 289.25 | 288.85 | 295.50 | 286.55 | 1277880 | 0.75% |
| 21 Jul 2023 | 287.10 | 274.85 | 288.95 | 274.20 | 857254 | 4.12% |
| 20 Jul 2023 | 275.75 | 269.70 | 280.00 | 269.70 | 981620 | 2.80% |
| 19 Jul 2023 | 268.25 | 269.80 | 271.25 | 267.30 | 236080 | 0.06% |
| 18 Jul 2023 | 268.10 | 271.50 | 272.20 | 267.05 | 189677 | -0.78% |
| 17 Jul 2023 | 270.20 | 272.70 | 274.95 | 269.05 | 283083 | -0.48% |
| 14 Jul 2023 | 271.50 | 270.00 | 274.95 | 267.10 | 333671 | 0.95% |
| 13 Jul 2023 | 268.95 | 272.90 | 274.40 | 267.00 | 185026 | -1.38% |
| 12 Jul 2023 | 272.70 | 267.95 | 274.85 | 265.35 | 743421 | 2.44% |
| 11 Jul 2023 | 266.20 | 267.95 | 268.95 | 265.20 | 189402 | -0.19% |
| 10 Jul 2023 | 266.70 | 271.70 | 271.70 | 265.10 | 182268 | -1.06% |
| 07 Jul 2023 | 269.55 | 267.90 | 273.15 | 266.00 | 324471 | 0.86% |
| 06 Jul 2023 | 267.25 | 266.95 | 269.60 | 265.05 | 133176 | 0.62% |
| 05 Jul 2023 | 265.60 | 269.00 | 270.90 | 263.60 | 216377 | -0.73% |
| 04 Jul 2023 | 267.55 | 265.40 | 268.45 | 260.90 | 341174 | 0.94% |
| 03 Jul 2023 | 265.05 | 271.90 | 272.05 | 264.05 | 286369 | -1.76% |
| 30 Jun 2023 | 269.80 | 272.50 | 277.00 | 269.00 | 374356 | -0.46% |
| 28 Jun 2023 | 271.05 | 278.00 | 278.45 | 270.50 | 263724 | -2.13% |
| 27 Jun 2023 | 276.95 | 279.80 | 281.75 | 275.25 | 254544 | -0.32% |
| 26 Jun 2023 | 277.85 | 286.80 | 288.35 | 276.15 | 571074 | -4.26% |
| 23 Jun 2023 | 290.20 | 292.00 | 294.40 | 284.45 | 1239235 | -0.70% |
| 22 Jun 2023 | 292.25 | 271.60 | 295.00 | 270.40 | 3686716 | 7.90% |
| 21 Jun 2023 | 270.85 | 274.00 | 276.60 | 268.75 | 336068 | -1.02% |
| 20 Jun 2023 | 273.65 | 269.70 | 276.90 | 268.15 | 365889 | 1.46% |
| 19 Jun 2023 | 269.70 | 270.90 | 272.55 | 266.35 | 209682 | 0.28% |
| 16 Jun 2023 | 268.95 | 270.00 | 274.70 | 268.05 | 340149 | 0.11% |
| 15 Jun 2023 | 268.65 | 272.00 | 273.10 | 267.30 | 233913 | -1.10% |
| 14 Jun 2023 | 271.65 | 272.00 | 277.95 | 268.55 | 670510 | 1.19% |
| 13 Jun 2023 | 268.45 | 274.00 | 275.05 | 267.00 | 336684 | -1.50% |
| 12 Jun 2023 | 272.55 | 279.40 | 282.75 | 271.00 | 593755 | -1.96% |
| 09 Jun 2023 | 278.00 | 273.00 | 281.90 | 272.60 | 1536212 | 3.63% |
| 08 Jun 2023 | 268.25 | 270.65 | 276.00 | 266.00 | 979086 | 0.37% |
| 07 Jun 2023 | 267.25 | 253.00 | 271.45 | 252.95 | 2119450 | 5.63% |
| 06 Jun 2023 | 253.00 | 256.20 | 257.45 | 250.55 | 141619 | -1.25% |
| 05 Jun 2023 | 256.20 | 256.50 | 259.40 | 254.10 | 260308 | 1.07% |
| 02 Jun 2023 | 253.50 | 252.00 | 257.80 | 252.00 | 286558 | 0.68% |
| 01 Jun 2023 | 251.80 | 248.20 | 254.70 | 248.20 | 162590 | 1.12% |
| 31 May 2023 | 249.00 | 248.70 | 251.85 | 247.15 | 175206 | 0.26% |
| 30 May 2023 | 248.35 | 249.50 | 249.50 | 247.15 | 68579 | -0.04% |
| 29 May 2023 | 248.45 | 246.00 | 254.00 | 246.00 | 236180 | 0.32% |
| 26 May 2023 | 247.65 | 250.40 | 251.50 | 247.15 | 131553 | -0.54% |
| 25 May 2023 | 249.00 | 248.00 | 251.85 | 245.00 | 175006 | 0.95% |
| 24 May 2023 | 246.65 | 243.00 | 253.45 | 242.00 | 351904 | 1.23% |
| 23 May 2023 | 243.65 | 245.50 | 246.80 | 243.00 | 106309 | -0.75% |
| 22 May 2023 | 245.50 | 249.95 | 250.00 | 244.60 | 202750 | -1.58% |
| 19 May 2023 | 249.45 | 246.75 | 251.95 | 244.50 | 240269 | 1.30% |
| 18 May 2023 | 246.25 | 250.80 | 257.50 | 240.70 | 255432 | -1.18% |
| 17 May 2023 | 249.20 | 251.95 | 254.30 | 248.45 | 178791 | -1.09% |
| 16 May 2023 | 251.95 | 253.50 | 257.30 | 251.00 | 240097 | -0.12% |
| 15 May 2023 | 252.25 | 249.30 | 253.95 | 243.00 | 358668 | 2.08% |
| 12 May 2023 | 247.10 | 254.35 | 257.45 | 244.95 | 340015 | -2.25% |
| 11 May 2023 | 252.80 | 254.65 | 256.15 | 251.55 | 190173 | 0.14% |
| 10 May 2023 | 252.45 | 257.30 | 258.00 | 251.10 | 234619 | -1.27% |
| 09 May 2023 | 255.70 | 262.70 | 265.55 | 252.30 | 400411 | -2.20% |
| 08 May 2023 | 261.45 | 266.00 | 268.00 | 258.05 | 680805 | 1.97% |
| 05 May 2023 | 256.40 | 259.90 | 263.90 | 254.20 | 465397 | -1.50% |
| 04 May 2023 | 260.30 | 253.25 | 263.00 | 252.75 | 896225 | 2.99% |
| 03 May 2023 | 252.75 | 243.20 | 256.05 | 241.80 | 1212968 | 3.93% |
| 02 May 2023 | 243.20 | 244.40 | 246.05 | 242.10 | 254779 | -0.41% |
| 28 Apr 2023 | 244.20 | 247.45 | 247.85 | 243.05 | 310233 | -0.61% |
| 27 Apr 2023 | 245.70 | 244.00 | 249.85 | 241.45 | 467525 | 0.70% |
| 26 Apr 2023 | 244.00 | 246.95 | 246.95 | 243.05 | 285498 | 0.37% |
| 25 Apr 2023 | 243.10 | 245.00 | 248.95 | 242.25 | 556331 | 0.45% |
| 24 Apr 2023 | 242.00 | 244.15 | 247.30 | 240.80 | 357097 | -0.88% |
| 21 Apr 2023 | 244.15 | 249.00 | 249.00 | 242.05 | 372712 | -0.18% |
| 20 Apr 2023 | 244.60 | 248.30 | 250.00 | 242.35 | 585411 | -0.63% |
| 19 Apr 2023 | 246.15 | 242.00 | 249.00 | 237.50 | 820700 | 2.12% |
| 18 Apr 2023 | 241.05 | 244.00 | 245.80 | 240.50 | 428592 | -3.15% |
| 17 Apr 2023 | 248.90 | 239.35 | 250.45 | 237.30 | 914811 | 3.56% |
| 13 Apr 2023 | 240.35 | 243.20 | 243.20 | 239.80 | 329665 | -1.29% |
| 12 Apr 2023 | 243.50 | 243.20 | 249.90 | 242.05 | 959863 | 1.06% |
| 11 Apr 2023 | 240.95 | 241.40 | 243.25 | 237.70 | 469705 | 0.63% |
| 10 Apr 2023 | 239.45 | 242.00 | 242.00 | 235.55 | 406866 | 1.83% |
| 06 Apr 2023 | 235.15 | 242.40 | 243.50 | 233.20 | 1125549 | -0.55% |
| 05 Apr 2023 | 236.45 | 234.70 | 243.90 | 231.90 | 1463987 | 2.74% |
| 03 Apr 2023 | 230.15 | 228.00 | 232.00 | 223.70 | 515455 | 2.95% |
| 31 Mar 2023 | 223.55 | 227.75 | 231.90 | 221.15 | 770579 | 1.66% |
| 29 Mar 2023 | 219.90 | 213.50 | 222.00 | 211.30 | 457150 | 3.00% |
| 28 Mar 2023 | 213.50 | 207.40 | 214.60 | 202.25 | 477926 | 3.44% |
| 27 Mar 2023 | 206.40 | 213.70 | 213.70 | 205.00 | 249307 | -3.14% |
| 24 Mar 2023 | 213.10 | 219.45 | 220.55 | 211.85 | 239643 | -3.09% |
| 23 Mar 2023 | 219.90 | 215.55 | 224.55 | 214.25 | 768652 | 2.54% |
| 22 Mar 2023 | 214.45 | 215.00 | 216.90 | 212.55 | 170269 | 0.63% |
| 21 Mar 2023 | 213.10 | 211.25 | 214.75 | 211.25 | 198903 | 1.38% |
| 20 Mar 2023 | 210.20 | 215.05 | 215.70 | 208.40 | 349163 | -1.82% |
| 17 Mar 2023 | 214.10 | 215.00 | 217.30 | 212.50 | 261267 | 0.40% |
| 16 Mar 2023 | 213.25 | 217.90 | 218.55 | 212.15 | 289168 | -1.66% |
| 15 Mar 2023 | 216.85 | 221.10 | 223.90 | 216.10 | 236701 | -1.34% |
| 14 Mar 2023 | 219.80 | 223.00 | 226.50 | 217.00 | 275006 | -1.37% |
| 13 Mar 2023 | 222.85 | 229.35 | 232.10 | 219.35 | 454059 | -2.41% |
| 10 Mar 2023 | 228.35 | 225.00 | 238.45 | 220.50 | 1618378 | 1.26% |
| 09 Mar 2023 | 225.50 | 238.00 | 238.95 | 222.15 | 1120791 | -4.21% |
| 08 Mar 2023 | 235.40 | 217.00 | 252.00 | 215.05 | 4726014 | 8.25% |
| 06 Mar 2023 | 217.45 | 216.20 | 219.90 | 214.00 | 274005 | 1.87% |
| 03 Mar 2023 | 213.45 | 214.50 | 215.90 | 213.20 | 103733 | 0.12% |
| 02 Mar 2023 | 213.20 | 216.75 | 221.25 | 212.00 | 204038 | -1.02% |
| 01 Mar 2023 | 215.40 | 207.90 | 216.10 | 207.90 | 107421 | 3.61% |
| 28 Feb 2023 | 207.90 | 212.40 | 213.70 | 207.05 | 116970 | -1.12% |
| 27 Feb 2023 | 210.25 | 213.00 | 214.55 | 207.15 | 123195 | -1.80% |
| 24 Feb 2023 | 214.10 | 214.80 | 217.20 | 213.10 | 85855 | 0.59% |
| 23 Feb 2023 | 212.85 | 217.10 | 218.75 | 212.00 | 109365 | -1.96% |
| 22 Feb 2023 | 217.10 | 217.15 | 219.00 | 212.25 | 181736 | 1.21% |
| 21 Feb 2023 | 214.50 | 215.25 | 216.65 | 213.80 | 72857 | -0.28% |
| 20 Feb 2023 | 215.10 | 217.90 | 217.90 | 214.05 | 98454 | -0.37% |
| 17 Feb 2023 | 215.90 | 219.00 | 221.30 | 215.00 | 163616 | -1.57% |
| 16 Feb 2023 | 219.35 | 217.80 | 222.60 | 217.80 | 220693 | 1.29% |
| 15 Feb 2023 | 216.55 | 212.00 | 217.95 | 212.00 | 171217 | 2.03% |
| 14 Feb 2023 | 212.25 | 212.75 | 219.00 | 211.90 | 141117 | 0.00% |
| 13 Feb 2023 | 212.25 | 217.30 | 217.30 | 211.35 | 167489 | -1.65% |
| 10 Feb 2023 | 215.80 | 212.75 | 217.10 | 211.00 | 210494 | 1.72% |
| 09 Feb 2023 | 212.15 | 212.90 | 213.70 | 211.45 | 73830 | -0.35% |
| 08 Feb 2023 | 212.90 | 214.00 | 214.70 | 212.25 | 124255 | -0.26% |
| 07 Feb 2023 | 213.45 | 214.95 | 226.95 | 213.05 | 327730 | 0.92% |
| 06 Feb 2023 | 211.50 | 214.25 | 214.25 | 210.25 | 208660 | -0.49% |
| 03 Feb 2023 | 212.55 | 218.85 | 219.00 | 210.60 | 212861 | -2.05% |
| 02 Feb 2023 | 217.00 | 218.20 | 222.85 | 216.20 | 130758 | -0.55% |
| 01 Feb 2023 | 218.20 | 228.65 | 230.00 | 215.10 | 329342 | -2.61% |
| 31 Jan 2023 | 224.05 | 212.20 | 227.00 | 211.30 | 442982 | 4.70% |
| 30 Jan 2023 | 214.00 | 216.05 | 222.00 | 212.00 | 185292 | -1.20% |
| 27 Jan 2023 | 216.60 | 222.85 | 227.20 | 213.00 | 237465 | -3.00% |
| 25 Jan 2023 | 223.30 | 226.00 | 226.90 | 221.00 | 167298 | -1.19% |
| 24 Jan 2023 | 226.00 | 229.35 | 230.55 | 225.05 | 99267 | -1.37% |
| 23 Jan 2023 | 229.15 | 230.85 | 231.85 | 228.00 | 117488 | -0.71% |
| 20 Jan 2023 | 230.80 | 231.40 | 235.70 | 230.00 | 143438 | -1.77% |
| 19 Jan 2023 | 234.95 | 235.90 | 238.05 | 234.05 | 85675 | -1.24% |
| 18 Jan 2023 | 237.90 | 234.00 | 240.40 | 233.30 | 248896 | 1.58% |
| 17 Jan 2023 | 234.20 | 234.55 | 236.20 | 232.60 | 149852 | 0.15% |
| 16 Jan 2023 | 233.85 | 236.00 | 236.85 | 233.05 | 115731 | -0.66% |
| 13 Jan 2023 | 235.40 | 234.30 | 236.45 | 232.95 | 146928 | 1.01% |
| 12 Jan 2023 | 233.05 | 235.50 | 236.50 | 231.75 | 133712 | -1.00% |
| 11 Jan 2023 | 235.40 | 232.55 | 242.20 | 232.30 | 401125 | 1.23% |
| 10 Jan 2023 | 232.55 | 234.95 | 236.40 | 231.50 | 132010 | -1.63% |
| 09 Jan 2023 | 236.40 | 237.95 | 239.60 | 235.10 | 134029 | 0.19% |
| 06 Jan 2023 | 235.95 | 237.30 | 238.90 | 233.10 | 162408 | -0.40% |
| 05 Jan 2023 | 236.90 | 239.10 | 240.65 | 234.20 | 230296 | -0.90% |
| 04 Jan 2023 | 239.05 | 245.00 | 245.00 | 237.20 | 280783 | -2.27% |
| 03 Jan 2023 | 244.60 | 246.50 | 250.00 | 241.70 | 432196 | -1.47% |
| 02 Jan 2023 | 248.25 | 247.25 | 250.25 | 245.05 | 319385 | -0.12% |
| 30 Dec 2022 | 248.55 | 249.35 | 254.25 | 246.50 | 537599 | 0.28% |
| 29 Dec 2022 | 247.85 | 235.50 | 251.80 | 235.00 | 1831438 | 3.42% |
| 28 Dec 2022 | 239.65 | 244.85 | 245.50 | 238.00 | 535690 | -2.38% |
| 27 Dec 2022 | 245.50 | 239.90 | 247.50 | 236.85 | 1295685 | 6.76% |
| 26 Dec 2022 | 229.95 | 223.00 | 233.40 | 223.00 | 479436 | 1.77% |
| 23 Dec 2022 | 225.95 | 234.00 | 236.70 | 221.90 | 765247 | -5.32% |
| 22 Dec 2022 | 238.65 | 246.20 | 248.10 | 233.20 | 825700 | -2.05% |
| 21 Dec 2022 | 243.65 | 262.00 | 272.15 | 239.00 | 2117822 | -4.75% |
| 20 Dec 2022 | 255.80 | 261.40 | 261.40 | 248.15 | 1698867 | -2.05% |
| 19 Dec 2022 | 261.15 | 238.20 | 275.00 | 238.00 | 6191704 | 11.46% |
| 16 Dec 2022 | 234.30 | 222.00 | 239.00 | 220.50 | 1991462 | 5.66% |
| 15 Dec 2022 | 221.75 | 226.00 | 228.70 | 220.95 | 170708 | -0.85% |
| 14 Dec 2022 | 223.65 | 220.55 | 225.00 | 220.55 | 134507 | 1.59% |
| 13 Dec 2022 | 220.15 | 221.65 | 223.35 | 218.70 | 118692 | -0.20% |
| 12 Dec 2022 | 220.60 | 223.85 | 223.85 | 220.00 | 128179 | -1.47% |
| 09 Dec 2022 | 223.90 | 225.65 | 227.15 | 221.20 | 116436 | -0.38% |
| 08 Dec 2022 | 224.75 | 228.30 | 228.70 | 224.00 | 136934 | -1.25% |
| 07 Dec 2022 | 227.60 | 231.15 | 231.75 | 225.85 | 165952 | -1.39% |
| 06 Dec 2022 | 230.80 | 230.40 | 235.00 | 229.90 | 340259 | 0.26% |
| 05 Dec 2022 | 230.20 | 234.95 | 236.90 | 229.10 | 285492 | -1.88% |
| 02 Dec 2022 | 234.60 | 227.85 | 239.00 | 227.75 | 916166 | 2.04% |
| 01 Dec 2022 | 229.90 | 231.95 | 232.00 | 227.25 | 220848 | 0.24% |
| 30 Nov 2022 | 229.35 | 227.00 | 231.50 | 226.45 | 318096 | 1.39% |
| 29 Nov 2022 | 226.20 | 225.30 | 228.50 | 223.85 | 216489 | 0.31% |
| 28 Nov 2022 | 225.50 | 225.00 | 230.70 | 223.50 | 386888 | -0.84% |
| 25 Nov 2022 | 227.40 | 223.00 | 228.40 | 220.45 | 307889 | 2.55% |
| 24 Nov 2022 | 221.75 | 220.30 | 224.85 | 220.30 | 469942 | 2.38% |
| 23 Nov 2022 | 216.60 | 220.10 | 220.10 | 215.80 | 126937 | -1.30% |
| 22 Nov 2022 | 219.45 | 221.55 | 223.20 | 217.60 | 165566 | -0.72% |
| 21 Nov 2022 | 221.05 | 214.00 | 221.90 | 212.05 | 334749 | 3.34% |
| 18 Nov 2022 | 213.90 | 217.50 | 219.50 | 212.00 | 265411 | -1.38% |
| 17 Nov 2022 | 216.90 | 221.50 | 226.65 | 215.50 | 478728 | -1.83% |
| 16 Nov 2022 | 220.95 | 215.20 | 231.55 | 215.20 | 1509121 | 3.03% |
| 15 Nov 2022 | 214.45 | 211.10 | 216.95 | 210.05 | 421760 | 2.27% |
| 14 Nov 2022 | 209.70 | 213.00 | 213.00 | 208.40 | 157249 | 1.08% |
| 11 Nov 2022 | 207.45 | 208.50 | 210.00 | 206.10 | 121361 | 0.02% |
| 10 Nov 2022 | 207.40 | 205.50 | 211.90 | 205.40 | 222317 | 0.41% |
| 09 Nov 2022 | 206.55 | 209.25 | 211.00 | 205.00 | 182442 | -1.27% |
| 07 Nov 2022 | 209.20 | 205.00 | 211.80 | 204.60 | 407702 | 2.83% |
| 04 Nov 2022 | 203.45 | 206.95 | 208.35 | 202.55 | 213120 | -1.33% |
| 03 Nov 2022 | 206.20 | 205.95 | 208.45 | 204.00 | 223331 | 0.00% |
| 02 Nov 2022 | 206.20 | 206.85 | 208.30 | 204.70 | 287526 | 0.49% |
| 01 Nov 2022 | 205.20 | 200.35 | 207.40 | 198.30 | 635179 | 3.45% |
| 31 Oct 2022 | 198.35 | 197.80 | 201.70 | 196.00 | 458638 | 0.25% |
| 28 Oct 2022 | 197.85 | 202.00 | 202.50 | 197.10 | 315570 | -1.62% |
| 27 Oct 2022 | 201.10 | 205.85 | 205.85 | 200.00 | 350973 | -1.37% |
| 25 Oct 2022 | 203.90 | 207.95 | 209.00 | 203.25 | 196431 | -1.59% |
| 24 Oct 2022 | 207.20 | 210.00 | 210.00 | 205.60 | 72029 | 0.73% |
| 21 Oct 2022 | 205.70 | 208.85 | 211.40 | 203.60 | 424754 | -3.29% |
| 20 Oct 2022 | 212.70 | 214.95 | 214.95 | 211.30 | 174072 | -0.84% |
| 19 Oct 2022 | 214.50 | 217.00 | 217.90 | 214.00 | 140952 | -0.86% |
| 18 Oct 2022 | 216.35 | 217.50 | 218.00 | 214.50 | 144771 | 0.32% |
| 17 Oct 2022 | 215.65 | 216.00 | 218.00 | 212.05 | 195551 | -0.42% |
| 14 Oct 2022 | 216.55 | 222.35 | 223.10 | 212.35 | 201321 | -1.14% |
| 13 Oct 2022 | 219.05 | 220.10 | 222.15 | 217.00 | 190039 | -0.52% |
| 12 Oct 2022 | 220.20 | 225.00 | 226.35 | 218.65 | 247707 | -1.43% |
| 11 Oct 2022 | 223.40 | 224.40 | 232.00 | 222.00 | 475226 | -0.45% |
| 10 Oct 2022 | 224.40 | 224.00 | 227.00 | 221.00 | 171544 | -0.55% |
| 07 Oct 2022 | 225.65 | 222.95 | 228.00 | 222.95 | 329978 | 1.21% |
| 06 Oct 2022 | 222.95 | 220.20 | 226.75 | 218.05 | 416414 | 2.96% |
| 04 Oct 2022 | 216.55 | 215.00 | 217.70 | 213.30 | 180261 | 2.29% |
| 03 Oct 2022 | 211.70 | 214.10 | 217.25 | 210.30 | 197362 | -1.12% |
| 30 Sep 2022 | 214.10 | 211.00 | 215.75 | 208.05 | 271581 | 2.15% |
| 29 Sep 2022 | 209.60 | 215.80 | 215.90 | 208.00 | 275259 | -0.07% |
| 28 Sep 2022 | 209.75 | 214.00 | 214.70 | 208.00 | 339512 | -2.44% |
| 27 Sep 2022 | 215.00 | 217.00 | 218.40 | 211.60 | 323781 | -0.16% |
| 26 Sep 2022 | 215.35 | 223.50 | 223.50 | 212.95 | 366485 | -3.93% |
| 23 Sep 2022 | 224.15 | 230.65 | 230.80 | 221.20 | 203409 | -2.44% |
| 22 Sep 2022 | 229.75 | 234.00 | 235.95 | 227.00 | 290447 | -1.84% |
| 21 Sep 2022 | 234.05 | 235.15 | 243.90 | 233.20 | 773824 | 0.41% |
| 20 Sep 2022 | 233.10 | 222.00 | 235.00 | 221.90 | 591267 | 6.08% |
| 19 Sep 2022 | 219.75 | 224.30 | 225.75 | 218.55 | 313291 | -0.70% |
| 16 Sep 2022 | 221.30 | 230.00 | 231.90 | 219.80 | 292937 | -4.07% |
| 15 Sep 2022 | 230.70 | 231.05 | 238.80 | 229.95 | 286971 | 0.44% |
| 14 Sep 2022 | 229.70 | 231.45 | 232.00 | 227.50 | 257686 | -1.40% |
| 13 Sep 2022 | 232.95 | 236.50 | 236.85 | 232.60 | 208253 | -0.87% |
| 12 Sep 2022 | 235.00 | 236.80 | 238.70 | 232.55 | 197910 | 0.02% |
| 09 Sep 2022 | 234.95 | 239.50 | 242.50 | 234.00 | 235800 | -1.90% |
| 08 Sep 2022 | 239.50 | 241.00 | 245.45 | 237.40 | 323725 | -0.13% |
| 07 Sep 2022 | 239.80 | 242.40 | 248.50 | 238.80 | 387448 | -1.48% |
| 06 Sep 2022 | 243.40 | 235.20 | 247.00 | 235.20 | 810184 | 3.53% |
| 05 Sep 2022 | 235.10 | 234.25 | 236.65 | 232.55 | 140030 | 1.34% |
| 02 Sep 2022 | 232.00 | 233.05 | 237.60 | 230.85 | 256772 | -0.32% |
| 01 Sep 2022 | 232.75 | 230.00 | 237.95 | 229.95 | 297884 | 0.28% |
| 30 Aug 2022 | 232.10 | 230.80 | 234.40 | 229.00 | 293223 | 2.11% |
| 29 Aug 2022 | 227.30 | 225.00 | 228.75 | 222.20 | 117340 | -1.28% |
| 26 Aug 2022 | 230.25 | 230.80 | 232.90 | 228.75 | 128522 | 0.35% |
| 25 Aug 2022 | 229.45 | 228.00 | 234.40 | 227.10 | 382510 | 1.41% |
| 24 Aug 2022 | 226.25 | 226.75 | 229.30 | 225.75 | 126683 | 0.13% |
| 23 Aug 2022 | 225.95 | 222.40 | 227.90 | 221.30 | 279349 | 1.46% |
| 22 Aug 2022 | 222.70 | 228.30 | 228.30 | 222.00 | 145457 | -1.96% |
| 19 Aug 2022 | 227.15 | 227.10 | 232.00 | 225.85 | 225350 | 0.31% |
| 18 Aug 2022 | 226.45 | 227.00 | 228.30 | 225.00 | 182014 | -1.01% |
| 17 Aug 2022 | 228.75 | 230.00 | 232.50 | 227.00 | 201661 | -0.85% |
| 16 Aug 2022 | 230.70 | 225.50 | 233.20 | 222.00 | 561997 | 3.78% |
| 12 Aug 2022 | 222.30 | 225.50 | 225.60 | 221.75 | 146721 | -0.67% |
| 11 Aug 2022 | 223.80 | 225.00 | 226.00 | 223.00 | 156629 | 1.15% |
| 10 Aug 2022 | 221.25 | 228.80 | 228.80 | 220.50 | 243612 | -2.83% |
| 08 Aug 2022 | 227.70 | 229.00 | 229.70 | 224.00 | 181527 | -0.09% |
| 05 Aug 2022 | 227.90 | 226.45 | 234.50 | 225.50 | 326486 | 0.64% |
| 04 Aug 2022 | 226.45 | 233.45 | 234.20 | 223.50 | 248661 | -2.20% |
| 03 Aug 2022 | 231.55 | 235.45 | 235.95 | 228.00 | 209451 | -0.86% |
| 02 Aug 2022 | 233.55 | 230.00 | 238.00 | 228.50 | 396699 | 1.46% |
| 01 Aug 2022 | 230.20 | 228.00 | 231.95 | 225.70 | 309781 | 2.17% |
| 29 Jul 2022 | 225.30 | 231.00 | 233.00 | 220.25 | 567953 | -1.31% |
| 28 Jul 2022 | 228.30 | 225.00 | 234.00 | 224.00 | 508070 | 3.00% |
| 27 Jul 2022 | 221.65 | 223.55 | 223.70 | 218.90 | 220700 | -0.94% |
| 26 Jul 2022 | 223.75 | 228.10 | 233.30 | 222.00 | 254973 | -2.72% |
| 25 Jul 2022 | 230.00 | 236.80 | 237.00 | 226.25 | 288225 | -2.97% |
| 22 Jul 2022 | 237.05 | 244.00 | 247.00 | 236.00 | 345929 | -1.68% |
| 21 Jul 2022 | 241.10 | 233.00 | 248.50 | 233.00 | 1135257 | 4.80% |
| 20 Jul 2022 | 230.05 | 220.80 | 235.00 | 220.80 | 793195 | 4.73% |
| 19 Jul 2022 | 219.65 | 218.90 | 223.00 | 216.45 | 209916 | 0.32% |
| 18 Jul 2022 | 218.95 | 221.00 | 221.75 | 218.00 | 188209 | -0.07% |
| 15 Jul 2022 | 219.10 | 216.50 | 220.00 | 211.55 | 301735 | 1.65% |
| 14 Jul 2022 | 215.55 | 222.00 | 222.55 | 214.25 | 245954 | -2.55% |
| 13 Jul 2022 | 221.20 | 229.70 | 231.75 | 220.10 | 302561 | -2.30% |
| 12 Jul 2022 | 226.40 | 226.00 | 235.25 | 224.05 | 536130 | -0.57% |
| 11 Jul 2022 | 227.70 | 225.00 | 233.85 | 222.60 | 457976 | 0.86% |
| 08 Jul 2022 | 225.75 | 216.30 | 228.95 | 216.30 | 655737 | 4.63% |
| 07 Jul 2022 | 215.75 | 218.70 | 218.70 | 212.50 | 228280 | 0.82% |
| 06 Jul 2022 | 214.00 | 219.00 | 220.60 | 209.60 | 192238 | -2.01% |
| 05 Jul 2022 | 218.40 | 217.00 | 227.00 | 216.25 | 291344 | 0.99% |
| 04 Jul 2022 | 216.25 | 214.55 | 218.70 | 211.60 | 121875 | 1.79% |
| 01 Jul 2022 | 212.45 | 212.90 | 214.80 | 206.50 | 131086 | -0.31% |
| 30 Jun 2022 | 213.10 | 217.45 | 219.75 | 212.40 | 131554 | -2.00% |
| 29 Jun 2022 | 217.45 | 224.00 | 224.90 | 215.60 | 394155 | -3.57% |
| 28 Jun 2022 | 225.50 | 222.10 | 228.45 | 221.60 | 199781 | 0.16% |
| 27 Jun 2022 | 225.15 | 225.00 | 229.50 | 218.95 | 287912 | 1.03% |
| 24 Jun 2022 | 222.85 | 216.20 | 227.80 | 213.20 | 454155 | 4.48% |
| 23 Jun 2022 | 213.30 | 216.65 | 219.20 | 209.65 | 208450 | -0.58% |
| 22 Jun 2022 | 214.55 | 220.00 | 222.95 | 212.65 | 287956 | -3.64% |
| 21 Jun 2022 | 222.65 | 208.95 | 226.00 | 206.05 | 593604 | 8.61% |
| 20 Jun 2022 | 205.00 | 226.00 | 226.55 | 198.30 | 602454 | -8.69% |
| 17 Jun 2022 | 224.50 | 234.90 | 235.00 | 222.25 | 522846 | -3.87% |
| 16 Jun 2022 | 233.55 | 251.00 | 254.15 | 230.00 | 513262 | -6.37% |
| 15 Jun 2022 | 249.45 | 249.00 | 253.00 | 246.00 | 368583 | 1.18% |
| 14 Jun 2022 | 246.55 | 248.20 | 253.85 | 245.30 | 397853 | -0.64% |
| 13 Jun 2022 | 248.15 | 259.00 | 259.00 | 246.00 | 333483 | -4.69% |
| 10 Jun 2022 | 260.35 | 253.45 | 269.80 | 253.45 | 643790 | -0.63% |
| 09 Jun 2022 | 262.00 | 255.00 | 263.85 | 254.00 | 311131 | 1.16% |
| 08 Jun 2022 | 259.00 | 264.90 | 272.90 | 257.00 | 407520 | -2.19% |
| 07 Jun 2022 | 264.80 | 268.20 | 276.55 | 262.70 | 403450 | -2.59% |
| 06 Jun 2022 | 271.85 | 265.90 | 278.40 | 257.00 | 988641 | 2.70% |
| 03 Jun 2022 | 264.70 | 280.15 | 283.70 | 262.90 | 794307 | -5.24% |
| 02 Jun 2022 | 279.35 | 276.60 | 285.00 | 276.00 | 1404689 | 1.86% |
| 01 Jun 2022 | 274.25 | 250.55 | 282.00 | 250.00 | 2477674 | 10.56% |
| 31 May 2022 | 248.05 | 230.70 | 266.20 | 228.60 | 2626527 | 7.13% |
| 30 May 2022 | 231.55 | 240.00 | 240.00 | 225.00 | 535209 | -4.48% |
| 27 May 2022 | 242.40 | 252.00 | 257.25 | 236.10 | 446854 | -1.38% |
| 26 May 2022 | 245.80 | 227.70 | 249.70 | 227.70 | 284124 | 2.57% |
| 25 May 2022 | 239.65 | 240.65 | 247.25 | 239.65 | 44244 | -5.00% |
| 24 May 2022 | 252.25 | 260.10 | 260.10 | 252.25 | 73424 | -4.99% |
| 23 May 2022 | 265.50 | 284.60 | 284.80 | 265.50 | 140549 | -4.99% |
| 20 May 2022 | 279.45 | 285.00 | 288.00 | 275.10 | 179795 | -2.20% |
| 19 May 2022 | 285.75 | 285.75 | 292.50 | 285.75 | 150630 | -4.99% |
| 18 May 2022 | 300.75 | 295.00 | 308.00 | 287.15 | 720600 | -0.50% |
| 17 May 2022 | 302.25 | 273.55 | 302.25 | 273.55 | 456491 | 4.98% |
| 16 May 2022 | 287.90 | 287.90 | 287.90 | 287.90 | 64006 | -5.00% |
| 13 May 2022 | 303.05 | 319.00 | 319.00 | 303.05 | 171233 | -5.00% |
| 12 May 2022 | 319.00 | 324.93 | 334.37 | 305.98 | 1484059 | -3.11% |
| 11 May 2022 | 329.23 | 364.08 | 373.73 | 311.38 | 1692828 | -9.75% |
| 10 May 2022 | 364.79 | 406.50 | 414.96 | 360.45 | 1034224 | -10.54% |
| 09 May 2022 | 407.78 | 433.11 | 433.11 | 403.93 | 558162 | -6.84% |
| 06 May 2022 | 437.72 | 453.44 | 453.44 | 435.02 | 347713 | -5.03% |
| 05 May 2022 | 460.92 | 441.22 | 466.15 | 441.22 | 599918 | 5.24% |
| 04 May 2022 | 437.98 | 460.61 | 468.01 | 429.53 | 484641 | -4.73% |
| 02 May 2022 | 459.73 | 458.09 | 463.98 | 448.12 | 453873 | -0.55% |
| 29 Apr 2022 | 462.29 | 466.81 | 475.58 | 458.84 | 343984 | 0.30% |
| 28 Apr 2022 | 460.92 | 462.91 | 468.23 | 453.53 | 456261 | 0.23% |
| 27 Apr 2022 | 459.86 | 480.54 | 486.21 | 457.25 | 535457 | -5.03% |
| 26 Apr 2022 | 484.21 | 490.63 | 498.52 | 480.05 | 387317 | -0.28% |
| 25 Apr 2022 | 485.59 | 503.74 | 512.51 | 474.12 | 845414 | -3.76% |
| 22 Apr 2022 | 504.54 | 487.98 | 512.60 | 487.98 | 1019092 | 1.07% |
| 21 Apr 2022 | 499.22 | 480.01 | 509.23 | 480.01 | 968118 | 4.81% |
| 20 Apr 2022 | 476.33 | 479.56 | 490.19 | 471.86 | 275530 | -0.32% |
| 19 Apr 2022 | 477.88 | 483.55 | 504.09 | 471.46 | 610994 | -0.17% |
| 18 Apr 2022 | 478.68 | 472.04 | 490.54 | 468.14 | 406359 | 0.47% |
| 13 Apr 2022 | 476.42 | 480.01 | 484.43 | 472.04 | 307634 | -0.24% |
| 12 Apr 2022 | 477.57 | 485.59 | 487.76 | 467.61 | 477907 | -2.47% |
| 11 Apr 2022 | 489.66 | 486.21 | 495.95 | 485.28 | 315646 | 0.69% |
| 08 Apr 2022 | 486.29 | 497.54 | 498.78 | 480.89 | 401971 | -1.36% |
| 07 Apr 2022 | 492.98 | 505.07 | 511.89 | 487.09 | 680136 | -1.73% |
| 06 Apr 2022 | 501.66 | 492.40 | 517.64 | 489.88 | 1307019 | 1.70% |
| 05 Apr 2022 | 493.29 | 497.94 | 514.55 | 490.63 | 898842 | -0.69% |
| 04 Apr 2022 | 496.70 | 479.12 | 508.21 | 479.12 | 1491354 | 4.19% |
| 01 Apr 2022 | 476.73 | 471.15 | 489.53 | 471.15 | 457955 | 0.67% |
| 31 Mar 2022 | 473.54 | 471.15 | 482.66 | 464.95 | 434638 | 0.38% |
| 30 Mar 2022 | 471.73 | 469.47 | 492.23 | 464.29 | 742627 | -0.11% |
| 29 Mar 2022 | 472.26 | 479.12 | 483.11 | 469.38 | 273310 | -1.29% |
| 28 Mar 2022 | 478.41 | 469.20 | 489.75 | 464.95 | 586703 | 2.87% |
| 25 Mar 2022 | 465.08 | 486.56 | 487.93 | 460.30 | 780994 | -3.74% |
| 24 Mar 2022 | 483.15 | 474.69 | 498.60 | 473.90 | 1178608 | 2.24% |
| 23 Mar 2022 | 472.57 | 472.12 | 480.01 | 469.38 | 319302 | -0.04% |
| 22 Mar 2022 | 472.74 | 476.11 | 479.12 | 461.41 | 502111 | 0.19% |
| 21 Mar 2022 | 471.86 | 471.11 | 485.85 | 469.38 | 1237179 | 1.90% |
| 17 Mar 2022 | 463.05 | 475.58 | 477.17 | 459.19 | 553125 | -1.91% |
| 16 Mar 2022 | 472.08 | 474.16 | 479.12 | 457.33 | 1187692 | 1.24% |
| 15 Mar 2022 | 466.28 | 484.35 | 502.15 | 449.10 | 7582654 | -2.31% |
| 14 Mar 2022 | 477.30 | 400.65 | 479.39 | 397.73 | 10954584 | 19.47% |
| 11 Mar 2022 | 399.50 | 375.50 | 405.44 | 374.62 | 2665306 | 6.64% |
| 10 Mar 2022 | 374.62 | 380.29 | 387.90 | 372.00 | 1193703 | 0.19% |
| 09 Mar 2022 | 373.91 | 364.88 | 383.83 | 363.81 | 1899667 | 3.29% |
| 08 Mar 2022 | 362.00 | 368.42 | 384.80 | 359.61 | 2106223 | -0.10% |
| 07 Mar 2022 | 362.35 | 350.88 | 367.27 | 345.70 | 1126357 | 3.15% |
| 04 Mar 2022 | 351.28 | 354.25 | 362.09 | 348.05 | 841495 | -1.71% |
| 03 Mar 2022 | 357.39 | 345.13 | 367.18 | 344.51 | 2128088 | 4.75% |
| 02 Mar 2022 | 341.19 | 331.27 | 345.39 | 328.30 | 861511 | 2.94% |
| 28 Feb 2022 | 331.44 | 318.82 | 336.31 | 316.74 | 550704 | 1.15% |
| 25 Feb 2022 | 327.68 | 316.79 | 330.34 | 316.79 | 618452 | 6.78% |
| 24 Feb 2022 | 306.87 | 323.25 | 335.65 | 302.88 | 982546 | -10.54% |
| 23 Feb 2022 | 343.04 | 327.59 | 345.39 | 326.53 | 714269 | 6.47% |
| 22 Feb 2022 | 322.19 | 318.82 | 327.50 | 311.83 | 625076 | -2.10% |
| 21 Feb 2022 | 329.10 | 340.96 | 345.13 | 323.43 | 400965 | -5.34% |
| 18 Feb 2022 | 347.65 | 350.71 | 359.47 | 345.57 | 384715 | -1.90% |
| 17 Feb 2022 | 354.38 | 355.13 | 361.33 | 352.79 | 429047 | 0.51% |
| 16 Feb 2022 | 352.57 | 351.15 | 362.04 | 350.40 | 465581 | 0.20% |
| 15 Feb 2022 | 351.86 | 338.31 | 356.02 | 327.99 | 671872 | 4.22% |
| 14 Feb 2022 | 337.60 | 358.59 | 360.31 | 333.92 | 780635 | -7.68% |
| 11 Feb 2022 | 365.67 | 359.56 | 376.83 | 356.24 | 1140097 | 0.49% |
| 10 Feb 2022 | 363.90 | 370.23 | 370.85 | 359.65 | 534470 | -1.33% |
| 09 Feb 2022 | 368.82 | 359.16 | 370.72 | 349.95 | 857515 | 3.22% |
| 08 Feb 2022 | 357.30 | 373.02 | 375.99 | 346.72 | 1008644 | -3.62% |
| 07 Feb 2022 | 370.72 | 362.71 | 382.23 | 362.66 | 2191708 | 2.55% |
| 04 Feb 2022 | 361.51 | 349.73 | 364.30 | 342.16 | 1966527 | 3.81% |
| 03 Feb 2022 | 348.23 | 332.99 | 352.39 | 326.79 | 2062634 | 5.00% |
| 02 Feb 2022 | 331.66 | 337.42 | 339.81 | 329.72 | 565192 | -1.06% |
| 01 Feb 2022 | 335.21 | 337.42 | 338.31 | 320.77 | 641695 | 0.31% |
| 31 Jan 2022 | 334.19 | 335.65 | 339.81 | 327.55 | 527354 | 0.19% |
| 28 Jan 2022 | 333.57 | 329.72 | 340.88 | 327.68 | 706904 | 2.16% |
| 27 Jan 2022 | 326.53 | 309.08 | 336.45 | 309.04 | 877969 | 2.33% |
| 25 Jan 2022 | 319.09 | 308.28 | 325.69 | 301.11 | 664813 | 1.41% |
| 24 Jan 2022 | 314.66 | 336.80 | 341.54 | 309.61 | 1017695 | -7.73% |
| 21 Jan 2022 | 341.01 | 354.25 | 357.57 | 336.54 | 1288626 | -3.81% |
| 20 Jan 2022 | 354.51 | 351.59 | 359.12 | 348.40 | 1562587 | 1.88% |
| 19 Jan 2022 | 347.96 | 334.68 | 352.21 | 331.66 | 1180308 | 3.98% |
| 18 Jan 2022 | 334.63 | 338.31 | 349.82 | 331.40 | 2345168 | -0.11% |
| 17 Jan 2022 | 334.99 | 325.47 | 340.08 | 318.87 | 2150245 | 3.28% |
| 14 Jan 2022 | 324.36 | 315.28 | 330.73 | 315.02 | 2195634 | 3.93% |
| 13 Jan 2022 | 312.09 | 304.65 | 318.25 | 301.11 | 2287417 | 2.83% |
| 12 Jan 2022 | 303.50 | 297.70 | 309.08 | 296.51 | 928916 | 2.46% |
| 11 Jan 2022 | 296.20 | 302.62 | 304.65 | 294.03 | 660543 | -1.65% |
| 10 Jan 2022 | 301.16 | 297.08 | 305.45 | 297.08 | 961211 | 2.55% |
| 07 Jan 2022 | 293.67 | 298.10 | 299.92 | 281.94 | 731717 | -1.06% |
| 06 Jan 2022 | 296.82 | 288.00 | 309.92 | 288.00 | 1693154 | 0.50% |
| 05 Jan 2022 | 295.35 | 303.77 | 307.75 | 293.58 | 1427398 | -3.60% |
| 04 Jan 2022 | 306.38 | 273.66 | 311.74 | 273.08 | 5997409 | 12.58% |
| 03 Jan 2022 | 272.15 | 272.24 | 274.90 | 271.40 | 227429 | -0.03% |
| 31 Dec 2021 | 272.24 | 273.30 | 276.71 | 270.34 | 184889 | -0.07% |
| 30 Dec 2021 | 272.42 | 274.50 | 278.88 | 270.87 | 316411 | -1.38% |
| 29 Dec 2021 | 276.22 | 268.56 | 280.12 | 268.56 | 1324112 | 3.21% |
| 28 Dec 2021 | 267.63 | 262.67 | 270.11 | 260.86 | 461305 | 2.73% |
| 27 Dec 2021 | 260.51 | 256.39 | 262.59 | 252.40 | 120747 | 1.61% |
| 24 Dec 2021 | 256.39 | 260.90 | 263.21 | 255.06 | 129897 | -1.21% |
| 23 Dec 2021 | 259.53 | 260.73 | 264.36 | 258.38 | 160367 | 0.07% |
| 22 Dec 2021 | 259.35 | 258.42 | 262.01 | 257.72 | 116877 | 1.09% |
| 21 Dec 2021 | 256.56 | 251.60 | 257.67 | 251.60 | 184211 | 2.04% |
| 20 Dec 2021 | 251.43 | 261.35 | 262.14 | 247.53 | 238967 | -4.71% |
| 17 Dec 2021 | 263.87 | 274.06 | 275.87 | 262.63 | 246458 | -3.29% |
| 16 Dec 2021 | 272.86 | 268.70 | 274.23 | 260.86 | 451731 | 1.87% |
| 15 Dec 2021 | 267.86 | 267.01 | 272.46 | 265.20 | 238277 | 0.02% |
| 14 Dec 2021 | 267.81 | 262.14 | 271.40 | 262.14 | 344842 | 0.27% |
| 13 Dec 2021 | 267.10 | 265.69 | 274.23 | 264.00 | 277211 | 0.33% |
| 10 Dec 2021 | 266.22 | 269.05 | 270.60 | 264.36 | 207873 | -0.89% |
| 09 Dec 2021 | 268.61 | 258.87 | 274.99 | 258.47 | 576719 | 3.76% |
| 08 Dec 2021 | 258.87 | 254.53 | 260.82 | 254.53 | 181700 | 2.26% |
| 07 Dec 2021 | 253.15 | 249.70 | 255.94 | 248.86 | 185830 | 2.22% |
| 06 Dec 2021 | 247.66 | 258.51 | 258.51 | 246.20 | 192067 | -3.15% |
| 03 Dec 2021 | 255.72 | 257.45 | 260.77 | 254.97 | 155150 | -0.26% |
| 02 Dec 2021 | 256.39 | 254.13 | 258.60 | 251.91 | 150946 | 1.60% |
| 01 Dec 2021 | 252.36 | 252.40 | 254.17 | 247.71 | 159893 | 2.61% |
| 30 Nov 2021 | 245.94 | 242.66 | 251.87 | 242.66 | 178774 | 1.37% |
| 29 Nov 2021 | 242.62 | 256.83 | 257.72 | 222.47 | 378417 | -5.11% |
| 26 Nov 2021 | 255.68 | 259.93 | 265.15 | 253.29 | 432366 | -3.66% |
| 25 Nov 2021 | 265.38 | 270.11 | 270.11 | 261.66 | 224100 | -0.83% |
| 24 Nov 2021 | 267.59 | 263.83 | 278.08 | 263.07 | 1110824 | 3.32% |
| 23 Nov 2021 | 259.00 | 254.17 | 261.66 | 250.32 | 176099 | 1.30% |
| 22 Nov 2021 | 255.68 | 263.87 | 264.76 | 247.97 | 310666 | -2.88% |
| 18 Nov 2021 | 263.25 | 269.23 | 270.03 | 257.94 | 338680 | -1.52% |
| 17 Nov 2021 | 267.32 | 271.35 | 271.84 | 264.80 | 253752 | -0.69% |
| 16 Nov 2021 | 269.18 | 271.80 | 274.01 | 268.34 | 174440 | -0.12% |
| 15 Nov 2021 | 269.49 | 274.37 | 274.54 | 267.77 | 268464 | -1.35% |
| 12 Nov 2021 | 273.17 | 277.20 | 278.44 | 271.00 | 244481 | -1.06% |
| 11 Nov 2021 | 276.09 | 286.50 | 286.50 | 272.82 | 1087906 | -5.10% |
| 10 Nov 2021 | 290.93 | 277.20 | 297.04 | 276.05 | 1664849 | 4.65% |
| 09 Nov 2021 | 278.00 | 278.88 | 280.83 | 276.45 | 242329 | 0.05% |
| 08 Nov 2021 | 277.86 | 271.84 | 279.86 | 265.95 | 600590 | 3.22% |
| 04 Nov 2021 | 269.18 | 269.85 | 269.85 | 268.70 | 30711 | 0.38% |
| 03 Nov 2021 | 268.17 | 268.17 | 272.24 | 264.80 | 226503 | 0.00% |
| 02 Nov 2021 | 268.17 | 265.60 | 270.51 | 265.46 | 237279 | 2.04% |
| 01 Nov 2021 | 262.81 | 262.76 | 264.71 | 259.71 | 147635 | 0.71% |
| 29 Oct 2021 | 260.95 | 261.17 | 266.17 | 257.18 | 211906 | -0.42% |
| 28 Oct 2021 | 262.05 | 269.05 | 269.05 | 261.26 | 252834 | -2.68% |
| 27 Oct 2021 | 269.27 | 277.20 | 278.00 | 267.55 | 237220 | -2.86% |
| 26 Oct 2021 | 277.20 | 265.69 | 278.53 | 265.07 | 588906 | 4.28% |
| 25 Oct 2021 | 265.82 | 262.14 | 268.96 | 248.99 | 566003 | 2.06% |
| 22 Oct 2021 | 260.46 | 269.23 | 270.87 | 258.60 | 356315 | -2.78% |
| 21 Oct 2021 | 267.90 | 272.77 | 277.86 | 266.48 | 386484 | -1.74% |
| 20 Oct 2021 | 272.64 | 282.51 | 287.78 | 267.46 | 529017 | -3.17% |
| 19 Oct 2021 | 281.58 | 294.11 | 295.66 | 276.31 | 470583 | -4.00% |
| 18 Oct 2021 | 293.32 | 290.22 | 299.34 | 287.87 | 886921 | 1.72% |
| 14 Oct 2021 | 288.36 | 293.94 | 296.59 | 286.28 | 396139 | -1.08% |
| 13 Oct 2021 | 291.50 | 291.28 | 298.94 | 286.94 | 1060734 | 0.72% |
| 12 Oct 2021 | 289.42 | 282.42 | 291.37 | 281.63 | 1486133 | 3.29% |
| 11 Oct 2021 | 280.21 | 283.31 | 287.56 | 278.08 | 595343 | -0.78% |
| 08 Oct 2021 | 282.42 | 275.78 | 291.24 | 269.72 | 1336761 | 2.89% |
| 07 Oct 2021 | 274.50 | 277.20 | 278.57 | 271.00 | 631738 | 1.86% |
| 06 Oct 2021 | 269.49 | 279.77 | 281.63 | 267.06 | 531842 | -3.14% |
| 05 Oct 2021 | 278.22 | 282.42 | 287.65 | 276.58 | 779669 | -1.49% |
| 04 Oct 2021 | 282.42 | 272.82 | 282.42 | 272.77 | 1082602 | 4.98% |
| 01 Oct 2021 | 269.01 | 260.37 | 270.60 | 258.60 | 618080 | 3.51% |
| 30 Sep 2021 | 259.89 | 254.08 | 263.91 | 253.15 | 506663 | 2.59% |
| 29 Sep 2021 | 253.33 | 254.17 | 259.66 | 252.40 | 460675 | -1.14% |
| 28 Sep 2021 | 256.25 | 263.74 | 263.91 | 255.50 | 397090 | -2.36% |
| 27 Sep 2021 | 262.45 | 268.34 | 269.94 | 261.13 | 269272 | -1.42% |
| 24 Sep 2021 | 266.22 | 266.97 | 274.72 | 263.78 | 649321 | 1.74% |
| 23 Sep 2021 | 261.66 | 267.90 | 269.10 | 259.40 | 248548 | -1.55% |
| 22 Sep 2021 | 265.77 | 259.71 | 269.23 | 259.71 | 254155 | 2.67% |
| 21 Sep 2021 | 258.87 | 259.18 | 262.45 | 253.73 | 243813 | -0.42% |
| 20 Sep 2021 | 259.97 | 264.89 | 269.10 | 258.34 | 275895 | -2.85% |
| 17 Sep 2021 | 267.59 | 267.46 | 270.03 | 260.02 | 430111 | 0.08% |
| 16 Sep 2021 | 267.37 | 272.33 | 276.84 | 266.13 | 372836 | -0.93% |
| 15 Sep 2021 | 269.89 | 270.11 | 275.25 | 268.56 | 349519 | 0.73% |
| 14 Sep 2021 | 267.94 | 264.53 | 270.65 | 261.79 | 359346 | 2.04% |
| 13 Sep 2021 | 262.59 | 265.73 | 266.66 | 258.87 | 419670 | -1.48% |
| 09 Sep 2021 | 266.53 | 265.95 | 269.89 | 265.07 | 185036 | 0.23% |
| 08 Sep 2021 | 265.91 | 266.26 | 269.36 | 263.91 | 217034 | -0.13% |
| 07 Sep 2021 | 266.26 | 269.67 | 272.42 | 264.80 | 273922 | -1.31% |
| 06 Sep 2021 | 269.80 | 278.08 | 278.97 | 269.23 | 346550 | -2.78% |
| 03 Sep 2021 | 277.51 | 275.16 | 278.44 | 273.21 | 268717 | 1.16% |
| 02 Sep 2021 | 274.32 | 277.20 | 279.59 | 271.00 | 306112 | -0.64% |
| 01 Sep 2021 | 276.09 | 278.97 | 281.36 | 274.99 | 322763 | -1.03% |
| 31 Aug 2021 | 278.97 | 282.91 | 285.44 | 271.09 | 259008 | -0.46% |
| 30 Aug 2021 | 280.25 | 279.86 | 284.06 | 279.41 | 178549 | 1.52% |
| 27 Aug 2021 | 276.05 | 283.13 | 283.13 | 272.42 | 244764 | -1.96% |
| 26 Aug 2021 | 281.58 | 282.34 | 290.31 | 279.86 | 375914 | 0.59% |
| 25 Aug 2021 | 279.94 | 278.75 | 287.38 | 274.90 | 683834 | 1.83% |
| 24 Aug 2021 | 274.90 | 261.97 | 274.90 | 252.40 | 449955 | 4.99% |
| 23 Aug 2021 | 261.83 | 278.97 | 279.32 | 261.39 | 241195 | -4.83% |
| 20 Aug 2021 | 275.12 | 270.56 | 280.48 | 269.05 | 371159 | -0.05% |
| 18 Aug 2021 | 275.25 | 274.54 | 282.42 | 271.27 | 393826 | -1.30% |
| 17 Aug 2021 | 278.88 | 279.41 | 283.40 | 275.47 | 638876 | 2.79% |
| 16 Aug 2021 | 271.31 | 272.68 | 274.06 | 264.53 | 299100 | 2.39% |
| 13 Aug 2021 | 264.98 | 273.66 | 273.66 | 260.95 | 331589 | -0.99% |
| 12 Aug 2021 | 267.63 | 259.49 | 267.63 | 258.42 | 378706 | 4.98% |
| 11 Aug 2021 | 254.93 | 248.06 | 254.93 | 248.06 | 719798 | 5.00% |
| 10 Aug 2021 | 242.79 | 263.91 | 266.66 | 239.12 | 813935 | -8.16% |
| 09 Aug 2021 | 264.36 | 273.13 | 277.82 | 260.64 | 1748767 | -8.17% |
| 06 Aug 2021 | 287.87 | 288.71 | 297.57 | 284.82 | 313856 | 1.39% |
| 05 Aug 2021 | 283.93 | 291.90 | 295.49 | 280.74 | 515229 | -2.73% |
| 04 Aug 2021 | 291.90 | 300.23 | 300.67 | 289.64 | 661735 | -4.63% |
| 03 Aug 2021 | 306.07 | 313.33 | 313.73 | 303.77 | 288176 | -1.88% |
| 02 Aug 2021 | 311.92 | 317.01 | 319.71 | 310.85 | 318439 | -0.97% |
| 30 Jul 2021 | 314.97 | 315.28 | 317.94 | 311.16 | 368921 | 0.64% |
| 29 Jul 2021 | 312.98 | 296.68 | 314.40 | 294.91 | 920911 | 6.69% |
| 28 Jul 2021 | 293.36 | 304.65 | 304.79 | 289.60 | 364445 | -3.16% |
| 27 Jul 2021 | 302.93 | 305.10 | 311.56 | 300.27 | 638455 | 0.44% |
| 26 Jul 2021 | 301.60 | 316.08 | 316.08 | 298.90 | 499312 | -4.00% |
| 23 Jul 2021 | 314.17 | 317.67 | 321.04 | 312.85 | 218486 | -0.99% |
| 22 Jul 2021 | 317.32 | 316.08 | 322.81 | 311.83 | 400998 | 2.06% |
| 20 Jul 2021 | 310.90 | 320.73 | 322.37 | 309.08 | 314810 | -3.66% |
| 19 Jul 2021 | 322.72 | 316.96 | 329.85 | 316.17 | 485367 | 0.90% |
| 16 Jul 2021 | 319.84 | 327.02 | 327.68 | 318.82 | 301929 | -2.01% |
| 15 Jul 2021 | 326.40 | 329.58 | 333.66 | 324.00 | 332790 | -1.22% |
| 14 Jul 2021 | 330.42 | 337.82 | 338.22 | 327.77 | 305573 | -1.68% |
| 13 Jul 2021 | 336.05 | 332.55 | 344.51 | 324.98 | 671134 | 1.47% |
| 12 Jul 2021 | 331.18 | 335.56 | 336.09 | 328.39 | 255341 | -0.33% |
| 09 Jul 2021 | 332.28 | 329.45 | 336.36 | 328.12 | 588543 | 2.40% |
| 08 Jul 2021 | 324.49 | 315.81 | 332.99 | 315.81 | 439957 | 2.16% |
| 07 Jul 2021 | 317.63 | 323.25 | 325.38 | 314.40 | 441457 | -2.63% |
| 06 Jul 2021 | 326.22 | 345.39 | 346.63 | 323.38 | 563099 | -5.43% |
| 05 Jul 2021 | 344.95 | 348.05 | 349.82 | 339.59 | 651383 | 0.71% |
| 02 Jul 2021 | 342.51 | 327.68 | 349.42 | 326.79 | 1538065 | 5.11% |
| 01 Jul 2021 | 325.86 | 328.92 | 332.99 | 322.37 | 514934 | -0.07% |
| 30 Jun 2021 | 326.09 | 340.34 | 340.39 | 321.92 | 875299 | -3.48% |
| 29 Jun 2021 | 337.86 | 333.83 | 345.39 | 328.70 | 1480783 | 2.30% |
| 28 Jun 2021 | 330.25 | 319.53 | 343.09 | 313.51 | 2314598 | 4.29% |
| 25 Jun 2021 | 316.65 | 316.17 | 331.75 | 308.20 | 2550220 | 1.81% |
| 24 Jun 2021 | 311.03 | 288.62 | 315.55 | 287.78 | 2207786 | 8.41% |
| 23 Jun 2021 | 286.90 | 287.30 | 290.44 | 285.17 | 241814 | 0.79% |
| 22 Jun 2021 | 284.64 | 289.33 | 289.33 | 281.72 | 291922 | -0.42% |
| 21 Jun 2021 | 285.83 | 272.77 | 287.83 | 267.46 | 468774 | 2.65% |
| 18 Jun 2021 | 278.44 | 290.04 | 291.99 | 269.27 | 644629 | -4.20% |
| 17 Jun 2021 | 290.66 | 292.25 | 302.00 | 286.54 | 533124 | -1.56% |
| 16 Jun 2021 | 295.27 | 298.37 | 300.93 | 289.60 | 388599 | -1.10% |
| 15 Jun 2021 | 298.54 | 309.26 | 311.52 | 297.57 | 468055 | -2.84% |
| 14 Jun 2021 | 307.27 | 303.86 | 310.85 | 288.71 | 909114 | 0.80% |
| 11 Jun 2021 | 304.83 | 310.19 | 310.32 | 302.00 | 419022 | -1.56% |
| 10 Jun 2021 | 309.66 | 309.97 | 316.17 | 307.40 | 663608 | 0.63% |
| 09 Jun 2021 | 307.71 | 316.48 | 327.41 | 302.00 | 1206009 | -2.51% |
| 08 Jun 2021 | 315.63 | 306.87 | 323.25 | 299.34 | 2508557 | 3.50% |
| 07 Jun 2021 | 304.96 | 295.75 | 316.17 | 294.03 | 2405186 | 5.68% |
| 04 Jun 2021 | 288.58 | 286.76 | 292.17 | 283.40 | 381430 | 1.05% |
| 03 Jun 2021 | 285.57 | 292.08 | 298.10 | 284.28 | 852909 | 1.27% |
| 02 Jun 2021 | 281.98 | 286.06 | 287.83 | 280.74 | 380518 | -0.62% |
| 01 Jun 2021 | 283.75 | 283.31 | 287.74 | 277.20 | 436474 | 0.19% |
| 31 May 2021 | 283.22 | 284.73 | 289.55 | 281.63 | 532230 | 2.01% |
| 28 May 2021 | 277.64 | 289.60 | 289.60 | 276.31 | 358647 | -2.72% |
| 27 May 2021 | 285.39 | 291.55 | 291.63 | 280.74 | 452727 | -1.60% |
| 26 May 2021 | 290.04 | 290.31 | 300.23 | 287.92 | 598712 | 0.60% |
| 25 May 2021 | 288.31 | 280.48 | 296.11 | 279.01 | 829375 | 4.19% |
| 24 May 2021 | 276.71 | 287.38 | 291.72 | 268.34 | 1200800 | -3.39% |
| 21 May 2021 | 286.41 | 293.14 | 296.42 | 284.59 | 884759 | -4.80% |
| 20 May 2021 | 300.85 | 311.56 | 314.13 | 296.68 | 620438 | -3.44% |
| 19 May 2021 | 311.56 | 295.62 | 319.53 | 294.16 | 2423147 | 4.47% |
| 18 May 2021 | 298.23 | 301.11 | 307.62 | 287.38 | 1191179 | 0.93% |
| 17 May 2021 | 295.49 | 274.54 | 295.49 | 274.54 | 1955767 | 9.99% |
| 14 May 2021 | 268.65 | 288.71 | 292.08 | 264.36 | 1283205 | -6.82% |
| 12 May 2021 | 288.31 | 298.28 | 307.31 | 282.11 | 1483421 | -2.25% |
| 11 May 2021 | 294.96 | 292.17 | 313.24 | 284.64 | 2925068 | 0.53% |
| 10 May 2021 | 293.41 | 255.94 | 301.11 | 255.06 | 5218170 | 16.15% |
| 07 May 2021 | 252.62 | 252.22 | 261.26 | 249.74 | 3206346 | 7.60% |
| 06 May 2021 | 234.78 | 237.21 | 238.67 | 222.51 | 1288230 | -0.15% |
| 05 May 2021 | 235.13 | 223.97 | 240.62 | 223.80 | 2231881 | 7.18% |
| 04 May 2021 | 219.37 | 246.91 | 256.12 | 217.24 | 6206912 | -8.41% |
| 03 May 2021 | 239.52 | 201.66 | 240.84 | 201.43 | 7542846 | 19.32% |
| 30 Apr 2021 | 200.73 | 190.67 | 210.07 | 189.79 | 3803346 | 3.21% |
| 29 Apr 2021 | 194.48 | 191.29 | 197.85 | 186.11 | 1509704 | 2.28% |
| 28 Apr 2021 | 190.14 | 188.64 | 197.32 | 186.95 | 2343027 | 3.00% |
| 27 Apr 2021 | 184.61 | 180.76 | 187.75 | 180.76 | 1292109 | 1.17% |
| 26 Apr 2021 | 182.48 | 189.26 | 190.85 | 181.64 | 1215971 | -1.95% |
| 23 Apr 2021 | 186.11 | 184.21 | 191.12 | 184.21 | 1443721 | 0.48% |
| 22 Apr 2021 | 185.23 | 183.32 | 189.97 | 181.73 | 1312039 | 1.58% |
| 20 Apr 2021 | 182.35 | 178.19 | 189.43 | 177.17 | 1222245 | 3.86% |
| 19 Apr 2021 | 175.57 | 177.12 | 182.44 | 171.37 | 1056420 | -2.87% |
| 16 Apr 2021 | 180.76 | 176.42 | 188.15 | 172.92 | 2297870 | 2.67% |
| 15 Apr 2021 | 176.06 | 168.18 | 181.77 | 166.94 | 2715267 | 4.82% |
| 13 Apr 2021 | 167.96 | 161.54 | 169.95 | 161.54 | 685169 | 4.75% |
| 12 Apr 2021 | 160.34 | 168.62 | 168.62 | 159.81 | 443859 | -6.65% |
| 09 Apr 2021 | 171.77 | 170.04 | 175.26 | 168.84 | 1213065 | 2.87% |
| 08 Apr 2021 | 166.98 | 156.49 | 169.86 | 156.49 | 1000850 | 7.07% |
| 07 Apr 2021 | 155.96 | 154.58 | 159.19 | 154.58 | 302792 | 0.26% |
| 06 Apr 2021 | 155.56 | 157.11 | 160.70 | 154.19 | 456808 | -0.54% |
| 05 Apr 2021 | 156.40 | 163.04 | 163.88 | 152.64 | 398829 | -4.85% |
| 01 Apr 2021 | 164.37 | 163.44 | 167.03 | 163.22 | 355273 | 1.59% |
| 31 Mar 2021 | 161.80 | 165.17 | 165.52 | 160.61 | 344966 | -1.56% |
| 30 Mar 2021 | 164.37 | 164.73 | 166.32 | 162.95 | 275567 | -0.11% |
| 26 Mar 2021 | 164.55 | 166.67 | 167.74 | 160.03 | 421093 | 0.24% |
| 25 Mar 2021 | 164.15 | 164.55 | 170.04 | 162.42 | 755199 | -0.24% |
| 24 Mar 2021 | 164.55 | 165.92 | 168.71 | 163.40 | 541208 | -0.67% |
| 23 Mar 2021 | 165.66 | 163.84 | 168.05 | 162.95 | 388273 | 1.66% |
| 22 Mar 2021 | 162.95 | 159.77 | 164.68 | 156.27 | 577488 | 2.14% |
| 19 Mar 2021 | 159.54 | 157.64 | 161.14 | 153.21 | 449082 | -0.86% |
| 18 Mar 2021 | 160.92 | 164.50 | 168.71 | 158.53 | 523050 | -1.33% |
| 17 Mar 2021 | 163.09 | 165.26 | 168.75 | 161.27 | 440353 | -1.28% |
| 16 Mar 2021 | 165.21 | 170.39 | 170.39 | 164.81 | 254793 | -2.56% |
| 15 Mar 2021 | 169.55 | 171.46 | 171.46 | 161.71 | 428034 | -0.60% |
| 12 Mar 2021 | 170.57 | 174.64 | 178.36 | 169.20 | 576297 | -1.61% |
| 10 Mar 2021 | 173.36 | 176.55 | 176.81 | 171.28 | 400634 | -1.13% |
| 09 Mar 2021 | 175.35 | 178.28 | 181.37 | 173.18 | 1038337 | -1.08% |
| 08 Mar 2021 | 177.26 | 170.53 | 179.69 | 169.68 | 1130448 | 4.76% |
| 05 Mar 2021 | 169.20 | 177.12 | 184.21 | 167.25 | 1568374 | -3.53% |
| 04 Mar 2021 | 175.40 | 167.91 | 178.32 | 166.05 | 2090075 | 2.75% |
| 03 Mar 2021 | 170.70 | 164.64 | 172.70 | 162.25 | 1699839 | 4.07% |
| 02 Mar 2021 | 164.02 | 160.61 | 167.82 | 158.53 | 1692742 | 2.66% |
| 01 Mar 2021 | 159.77 | 155.07 | 161.18 | 153.35 | 767361 | 3.47% |
| 26 Feb 2021 | 154.41 | 152.95 | 158.48 | 151.44 | 686982 | 0.08% |
| 25 Feb 2021 | 154.28 | 158.48 | 158.61 | 153.57 | 652117 | -1.49% |
| 24 Feb 2021 | 156.62 | 160.39 | 161.23 | 154.32 | 439461 | -1.09% |
| 23 Feb 2021 | 158.35 | 151.44 | 161.18 | 149.23 | 1800174 | 7.45% |
| 22 Feb 2021 | 147.37 | 149.71 | 150.47 | 146.26 | 268456 | -1.51% |
| 19 Feb 2021 | 149.63 | 148.74 | 153.26 | 145.42 | 629034 | 0.39% |
| 18 Feb 2021 | 149.05 | 142.58 | 153.04 | 142.27 | 1188058 | 5.09% |
| 17 Feb 2021 | 141.83 | 140.64 | 143.74 | 138.42 | 308414 | 1.23% |
| 16 Feb 2021 | 140.11 | 143.47 | 144.27 | 138.11 | 339810 | -2.31% |
| 15 Feb 2021 | 143.43 | 147.85 | 147.90 | 142.98 | 194982 | -2.35% |
| 12 Feb 2021 | 146.88 | 148.65 | 148.65 | 146.13 | 128655 | -0.75% |
| 11 Feb 2021 | 147.99 | 147.54 | 149.94 | 146.84 | 237803 | -2.62% |
| 10 Feb 2021 | 151.97 | 151.40 | 152.33 | 149.67 | 322956 | 1.00% |
| 09 Feb 2021 | 150.47 | 149.67 | 151.26 | 149.67 | 238314 | -0.06% |
| 08 Feb 2021 | 150.56 | 151.00 | 151.57 | 149.67 | 254334 | 0.68% |
| 05 Feb 2021 | 149.54 | 151.26 | 152.68 | 148.61 | 325106 | -0.53% |
| 04 Feb 2021 | 150.33 | 148.78 | 153.12 | 148.78 | 495349 | 1.46% |
| 03 Feb 2021 | 148.16 | 152.42 | 153.12 | 147.28 | 727930 | 1.82% |
| 02 Feb 2021 | 145.51 | 148.34 | 151.84 | 144.71 | 601093 | 0.31% |
| 01 Feb 2021 | 145.06 | 142.76 | 147.90 | 140.02 | 269654 | 1.90% |
| 29 Jan 2021 | 142.36 | 143.12 | 144.80 | 141.39 | 117976 | 0.15% |
| 28 Jan 2021 | 142.14 | 140.37 | 142.85 | 139.62 | 201627 | 0.62% |
| 27 Jan 2021 | 141.26 | 141.43 | 143.29 | 139.62 | 233671 | -0.16% |
| 25 Jan 2021 | 141.48 | 145.86 | 146.44 | 140.46 | 197430 | -2.56% |
| 22 Jan 2021 | 145.20 | 150.38 | 151.35 | 143.78 | 365110 | -3.39% |
| 21 Jan 2021 | 150.29 | 149.14 | 154.01 | 148.65 | 342577 | 0.77% |
| 20 Jan 2021 | 149.14 | 149.27 | 151.66 | 148.43 | 264040 | -0.27% |
| 19 Jan 2021 | 149.54 | 149.63 | 151.44 | 149.27 | 159796 | 0.54% |
| 18 Jan 2021 | 148.74 | 151.22 | 151.22 | 146.84 | 399960 | -1.76% |
| 15 Jan 2021 | 151.40 | 153.39 | 154.98 | 151.00 | 440858 | -0.38% |
| 14 Jan 2021 | 151.97 | 152.95 | 153.83 | 151.44 | 260684 | -0.30% |
| 13 Jan 2021 | 152.42 | 153.70 | 154.98 | 150.38 | 429933 | -0.37% |
| 12 Jan 2021 | 152.99 | 151.04 | 154.63 | 151.00 | 429425 | 0.73% |
| 11 Jan 2021 | 151.88 | 153.21 | 153.21 | 150.02 | 434635 | 0.32% |
| 08 Jan 2021 | 151.40 | 154.72 | 155.78 | 150.82 | 327911 | -0.84% |
| 07 Jan 2021 | 152.68 | 154.58 | 156.75 | 152.06 | 294942 | -0.52% |
| 06 Jan 2021 | 153.48 | 153.21 | 156.75 | 151.04 | 682209 | 0.85% |
| 05 Jan 2021 | 152.19 | 150.60 | 153.04 | 150.60 | 218007 | -0.29% |
| 04 Jan 2021 | 152.64 | 151.71 | 153.66 | 149.09 | 479054 | 1.44% |
| 01 Jan 2021 | 150.47 | 150.11 | 151.35 | 148.96 | 171366 | 0.74% |
| 31 Dec 2020 | 149.36 | 149.01 | 150.82 | 148.56 | 218312 | 0.69% |
| 30 Dec 2020 | 148.34 | 147.28 | 151.88 | 146.84 | 403966 | 1.06% |
| 29 Dec 2020 | 146.79 | 148.78 | 150.38 | 146.22 | 271315 | -1.58% |
| 28 Dec 2020 | 149.14 | 152.24 | 152.28 | 148.78 | 214494 | -1.35% |
| 24 Dec 2020 | 151.18 | 151.88 | 154.01 | 147.85 | 455420 | 0.41% |
| 23 Dec 2020 | 150.56 | 148.25 | 152.73 | 147.01 | 513249 | 3.57% |
| 22 Dec 2020 | 145.37 | 143.74 | 146.13 | 134.84 | 616189 | 1.23% |
| 21 Dec 2020 | 143.60 | 157.11 | 157.64 | 139.22 | 685207 | -8.11% |
| 18 Dec 2020 | 156.27 | 160.21 | 160.21 | 153.52 | 538217 | -2.35% |
| 17 Dec 2020 | 160.03 | 161.18 | 164.73 | 159.41 | 1567130 | 1.74% |
| 16 Dec 2020 | 157.29 | 160.39 | 162.87 | 156.09 | 1703924 | -0.75% |
| 15 Dec 2020 | 158.48 | 152.19 | 160.21 | 148.03 | 1499174 | 4.13% |
| 14 Dec 2020 | 152.19 | 149.63 | 153.35 | 149.40 | 732612 | 2.53% |
| 11 Dec 2020 | 148.43 | 151.31 | 152.77 | 147.54 | 995151 | -1.50% |
| 10 Dec 2020 | 150.69 | 145.95 | 152.24 | 143.34 | 1513464 | 3.16% |
| 09 Dec 2020 | 146.08 | 140.90 | 147.46 | 140.55 | 1334423 | 4.00% |
| 08 Dec 2020 | 140.46 | 140.37 | 143.16 | 137.67 | 584737 | 0.41% |
| 07 Dec 2020 | 139.88 | 140.19 | 142.27 | 139.04 | 352211 | -0.22% |
| 04 Dec 2020 | 140.19 | 139.04 | 141.57 | 138.64 | 511666 | 0.79% |
| 03 Dec 2020 | 139.09 | 140.28 | 141.52 | 136.83 | 913692 | -0.29% |
| 02 Dec 2020 | 139.49 | 145.24 | 145.24 | 138.07 | 688932 | -3.84% |
| 01 Dec 2020 | 145.06 | 141.43 | 145.95 | 138.91 | 853616 | 3.34% |
| 27 Nov 2020 | 140.37 | 141.70 | 143.38 | 139.13 | 635602 | -0.94% |
| 26 Nov 2020 | 141.70 | 139.84 | 146.75 | 136.78 | 2209295 | 3.60% |
| 25 Nov 2020 | 136.78 | 136.39 | 139.66 | 135.63 | 438709 | 0.91% |
| 24 Nov 2020 | 135.54 | 140.15 | 140.59 | 134.88 | 433821 | -2.71% |
| 23 Nov 2020 | 139.31 | 135.50 | 140.81 | 135.50 | 1122358 | 4.27% |
| 20 Nov 2020 | 133.60 | 127.97 | 135.15 | 127.57 | 924221 | 4.69% |
| 19 Nov 2020 | 127.62 | 126.33 | 130.45 | 126.20 | 310121 | 0.31% |
| 18 Nov 2020 | 127.22 | 127.40 | 130.89 | 126.69 | 343591 | -0.69% |
| 17 Nov 2020 | 128.10 | 124.83 | 130.63 | 124.83 | 553711 | 3.39% |
| 14 Nov 2020 | 123.90 | 125.05 | 125.45 | 122.66 | 75735 | -0.46% |
| 13 Nov 2020 | 124.47 | 123.99 | 125.76 | 123.10 | 152244 | 0.64% |
| 12 Nov 2020 | 123.68 | 124.83 | 125.18 | 123.28 | 111363 | 0.32% |
| 11 Nov 2020 | 123.28 | 123.85 | 125.58 | 122.39 | 170902 | -0.25% |
| 10 Nov 2020 | 123.59 | 126.87 | 126.87 | 123.10 | 194278 | -2.31% |
| 09 Nov 2020 | 126.51 | 127.53 | 128.15 | 125.36 | 249368 | 0.77% |
| 06 Nov 2020 | 125.54 | 123.72 | 126.38 | 123.15 | 275375 | 1.68% |
| 05 Nov 2020 | 123.46 | 123.01 | 124.34 | 122.48 | 137417 | 0.95% |
| 04 Nov 2020 | 122.30 | 123.19 | 124.43 | 120.89 | 205691 | -0.22% |
| 03 Nov 2020 | 122.57 | 123.37 | 124.83 | 121.77 | 143578 | 0.07% |
| 02 Nov 2020 | 122.48 | 126.56 | 126.64 | 119.87 | 302319 | -3.32% |
| 30 Oct 2020 | 126.69 | 128.64 | 130.81 | 125.76 | 291887 | -1.45% |
| 29 Oct 2020 | 128.55 | 127.97 | 130.19 | 125.58 | 514416 | 0.38% |
| 28 Oct 2020 | 128.06 | 127.97 | 132.53 | 127.31 | 547441 | 0.49% |
| 27 Oct 2020 | 127.44 | 128.50 | 129.17 | 126.38 | 351157 | -1.41% |
| 26 Oct 2020 | 129.26 | 132.05 | 133.68 | 128.86 | 374940 | -1.58% |
| 23 Oct 2020 | 131.34 | 131.03 | 134.35 | 129.74 | 474363 | 0.95% |
| 22 Oct 2020 | 130.10 | 129.26 | 130.58 | 128.50 | 141060 | 0.48% |
| 21 Oct 2020 | 129.48 | 132.67 | 132.67 | 128.55 | 357235 | -1.48% |
| 20 Oct 2020 | 131.43 | 125.49 | 133.73 | 124.47 | 1027722 | 4.55% |
| 19 Oct 2020 | 125.71 | 125.71 | 126.25 | 124.43 | 158048 | 0.63% |
| 16 Oct 2020 | 124.92 | 123.46 | 125.49 | 122.35 | 248188 | 1.44% |
| 15 Oct 2020 | 123.15 | 123.99 | 125.23 | 122.22 | 216443 | -0.68% |
| 14 Oct 2020 | 123.99 | 126.64 | 127.26 | 122.66 | 473997 | -2.20% |
| 13 Oct 2020 | 126.78 | 127.79 | 128.15 | 126.20 | 181680 | -0.97% |
| 12 Oct 2020 | 128.02 | 130.41 | 131.38 | 127.18 | 407627 | -0.68% |
| 09 Oct 2020 | 128.90 | 131.65 | 132.18 | 128.06 | 323391 | -1.98% |
| 08 Oct 2020 | 131.51 | 124.87 | 132.05 | 124.87 | 873578 | 5.58% |
| 07 Oct 2020 | 124.56 | 124.43 | 127.40 | 122.48 | 462296 | -0.71% |
| 06 Oct 2020 | 125.45 | 126.29 | 127.49 | 123.46 | 565286 | 1.04% |
| 05 Oct 2020 | 124.16 | 124.34 | 127.44 | 123.10 | 423229 | 0.21% |
| 01 Oct 2020 | 123.90 | 124.87 | 126.56 | 121.55 | 411389 | -0.46% |
| 30 Sep 2020 | 124.47 | 120.89 | 124.92 | 120.44 | 477144 | 3.73% |
| 29 Sep 2020 | 120.00 | 124.39 | 124.43 | 119.34 | 355643 | -2.94% |
| 28 Sep 2020 | 123.63 | 118.63 | 124.74 | 118.63 | 544794 | 4.57% |
| 25 Sep 2020 | 118.23 | 113.36 | 119.38 | 113.36 | 344570 | 1.68% |
| 24 Sep 2020 | 116.28 | 116.02 | 117.17 | 113.09 | 365308 | -0.72% |
| 23 Sep 2020 | 117.12 | 119.65 | 121.73 | 115.26 | 533971 | -1.46% |
| 22 Sep 2020 | 118.85 | 124.03 | 124.61 | 116.46 | 1135424 | -4.93% |
| 21 Sep 2020 | 125.01 | 131.29 | 132.40 | 123.99 | 573373 | -4.78% |
| 18 Sep 2020 | 131.29 | 133.55 | 134.22 | 130.63 | 328909 | -1.14% |
| 17 Sep 2020 | 132.80 | 132.98 | 134.79 | 131.69 | 602686 | 0.87% |
| 16 Sep 2020 | 131.65 | 132.40 | 135.15 | 130.63 | 501462 | -0.80% |
| 15 Sep 2020 | 132.71 | 134.61 | 134.84 | 131.96 | 959819 | 2.46% |
| 14 Sep 2020 | 129.52 | 127.97 | 132.58 | 127.66 | 516130 | 2.27% |
| 11 Sep 2020 | 126.64 | 125.76 | 128.59 | 125.01 | 322001 | 1.05% |
| 10 Sep 2020 | 125.32 | 122.30 | 127.53 | 122.30 | 420489 | 3.18% |
| 09 Sep 2020 | 121.46 | 123.99 | 124.70 | 120.71 | 396806 | -3.45% |
| 08 Sep 2020 | 125.80 | 129.70 | 130.58 | 124.61 | 307310 | -1.36% |
| 07 Sep 2020 | 127.53 | 129.30 | 130.67 | 126.69 | 278060 | -1.60% |
| 04 Sep 2020 | 129.61 | 129.30 | 133.29 | 128.64 | 472561 | -2.47% |
| 03 Sep 2020 | 132.89 | 133.82 | 136.30 | 131.96 | 540445 | 0.98% |
| 02 Sep 2020 | 131.60 | 132.49 | 134.92 | 130.32 | 507344 | -0.44% |
| 01 Sep 2020 | 132.18 | 127.79 | 134.61 | 122.44 | 1299472 | 3.57% |
| 31 Aug 2020 | 127.62 | 138.78 | 138.78 | 126.16 | 848563 | -7.51% |
| 28 Aug 2020 | 137.98 | 142.58 | 142.81 | 136.39 | 1497297 | -1.79% |
| 27 Aug 2020 | 140.50 | 132.40 | 142.81 | 129.65 | 2299997 | 6.65% |
| 26 Aug 2020 | 131.74 | 133.95 | 134.48 | 130.63 | 391232 | -1.49% |
| 25 Aug 2020 | 133.73 | 135.68 | 135.81 | 131.43 | 837102 | -0.69% |
| 24 Aug 2020 | 134.66 | 132.84 | 137.05 | 131.65 | 1586266 | 3.12% |
| 21 Aug 2020 | 130.58 | 123.99 | 132.36 | 123.37 | 2377082 | 5.66% |
| 20 Aug 2020 | 123.59 | 123.10 | 125.67 | 122.48 | 467061 | -0.60% |
| 19 Aug 2020 | 124.34 | 126.64 | 126.73 | 123.10 | 1185532 | -1.85% |
| 18 Aug 2020 | 126.69 | 126.25 | 130.89 | 125.49 | 2135801 | 1.09% |
| 17 Aug 2020 | 125.32 | 121.37 | 127.26 | 121.37 | 1317595 | 3.40% |
| 14 Aug 2020 | 121.20 | 121.06 | 124.87 | 120.44 | 969357 | -0.51% |
| 13 Aug 2020 | 121.82 | 124.87 | 126.29 | 121.33 | 540794 | -2.17% |
| 12 Aug 2020 | 124.52 | 124.03 | 127.88 | 122.79 | 1013863 | -0.64% |
| 11 Aug 2020 | 125.32 | 129.08 | 130.01 | 123.99 | 2357510 | 2.35% |
| 10 Aug 2020 | 122.44 | 118.45 | 125.54 | 118.23 | 2367087 | 4.82% |
| 07 Aug 2020 | 116.81 | 112.92 | 118.19 | 112.92 | 1102277 | 3.69% |
| 06 Aug 2020 | 112.65 | 112.61 | 114.07 | 112.30 | 375924 | 0.28% |
| 05 Aug 2020 | 112.34 | 112.47 | 114.42 | 112.03 | 442180 | 0.20% |
| 04 Aug 2020 | 112.12 | 114.82 | 115.57 | 111.85 | 387614 | -1.82% |
| 03 Aug 2020 | 114.20 | 112.21 | 115.31 | 112.03 | 519710 | 2.02% |
| 31 Jul 2020 | 111.94 | 113.49 | 114.16 | 111.50 | 485616 | -1.44% |
| 30 Jul 2020 | 113.58 | 114.69 | 115.57 | 112.56 | 400298 | -0.11% |
| 29 Jul 2020 | 113.71 | 114.11 | 115.93 | 112.92 | 432281 | -0.16% |
| 28 Jul 2020 | 113.89 | 114.33 | 116.46 | 113.40 | 613168 | 1.38% |
| 27 Jul 2020 | 112.34 | 114.24 | 115.48 | 111.90 | 493656 | -1.63% |
| 24 Jul 2020 | 114.20 | 114.95 | 116.28 | 113.36 | 375766 | -1.26% |
| 23 Jul 2020 | 115.66 | 117.70 | 117.70 | 115.13 | 374247 | -1.47% |
| 22 Jul 2020 | 117.39 | 114.91 | 121.06 | 113.58 | 2537547 | 2.96% |
| 21 Jul 2020 | 114.02 | 114.51 | 116.81 | 112.83 | 547344 | -0.46% |
| 20 Jul 2020 | 114.55 | 116.02 | 117.79 | 114.29 | 498423 | -0.77% |
| 17 Jul 2020 | 115.44 | 114.91 | 117.74 | 113.05 | 769752 | 0.46% |
| 16 Jul 2020 | 114.91 | 114.47 | 118.58 | 112.78 | 1035484 | 2.61% |
| 15 Jul 2020 | 111.99 | 116.90 | 117.57 | 111.59 | 1407468 | -5.00% |
| 14 Jul 2020 | 117.88 | 111.50 | 119.56 | 108.44 | 1972292 | 5.93% |
| 13 Jul 2020 | 111.28 | 114.55 | 114.95 | 110.26 | 795966 | -4.15% |
| 10 Jul 2020 | 116.10 | 117.08 | 118.94 | 113.98 | 750778 | -1.73% |
| 09 Jul 2020 | 118.14 | 118.41 | 119.74 | 117.08 | 1638217 | 0.22% |
| 08 Jul 2020 | 117.88 | 122.13 | 122.53 | 116.99 | 785970 | -3.12% |
| 07 Jul 2020 | 121.68 | 123.99 | 123.99 | 119.56 | 1000893 | -1.55% |
| 06 Jul 2020 | 123.59 | 117.96 | 126.91 | 116.59 | 4457586 | 5.72% |
| 03 Jul 2020 | 116.90 | 114.16 | 118.23 | 112.56 | 876546 | 2.96% |
| 02 Jul 2020 | 113.54 | 115.84 | 116.86 | 112.12 | 866627 | -2.10% |
| 01 Jul 2020 | 115.97 | 118.10 | 118.10 | 115.22 | 379249 | -1.24% |
| 30 Jun 2020 | 117.43 | 117.83 | 120.89 | 116.55 | 1488149 | 0.57% |
| 29 Jun 2020 | 116.77 | 115.40 | 119.12 | 114.20 | 1020975 | 1.97% |
| 26 Jun 2020 | 114.51 | 115.93 | 117.57 | 113.76 | 801630 | -0.35% |
| 25 Jun 2020 | 114.91 | 111.41 | 115.79 | 108.80 | 983151 | 1.96% |
| 24 Jun 2020 | 112.70 | 117.74 | 118.41 | 111.10 | 782434 | -3.19% |
| 23 Jun 2020 | 116.41 | 117.48 | 118.27 | 115.66 | 579842 | -0.08% |
| 22 Jun 2020 | 116.50 | 119.29 | 119.91 | 115.53 | 770085 | -1.35% |
| 19 Jun 2020 | 118.10 | 117.34 | 120.00 | 116.90 | 1217865 | 3.30% |
| 18 Jun 2020 | 114.33 | 112.03 | 116.46 | 110.92 | 914698 | 2.42% |
| 17 Jun 2020 | 111.63 | 109.99 | 113.80 | 109.91 | 588275 | -0.52% |
| 16 Jun 2020 | 112.21 | 116.15 | 117.17 | 109.99 | 884767 | -1.85% |
| 15 Jun 2020 | 114.33 | 115.31 | 118.36 | 112.74 | 1140517 | -1.52% |
| 12 Jun 2020 | 116.10 | 110.70 | 117.70 | 107.47 | 1465484 | -0.73% |
| 11 Jun 2020 | 116.95 | 122.22 | 122.22 | 115.57 | 3183387 | -0.07% |
| 10 Jun 2020 | 117.03 | 109.20 | 117.96 | 108.05 | 3660835 | 7.04% |
| 09 Jun 2020 | 109.33 | 112.52 | 115.88 | 106.27 | 2020923 | -1.56% |
| 08 Jun 2020 | 111.06 | 118.67 | 118.67 | 108.09 | 1563319 | 0.73% |
| 05 Jun 2020 | 110.26 | 102.73 | 113.80 | 102.73 | 3665794 | 15.07% |
| 04 Jun 2020 | 95.82 | 93.34 | 95.91 | 92.10 | 2294310 | 4.89% |
| 03 Jun 2020 | 91.35 | 95.34 | 95.47 | 90.42 | 1101396 | 0.20% |
| 02 Jun 2020 | 91.17 | 92.55 | 93.79 | 90.78 | 663630 | -1.40% |
| 01 Jun 2020 | 92.46 | 89.31 | 92.55 | 88.78 | 1196095 | 4.88% |
| 29 May 2020 | 88.16 | 87.76 | 90.24 | 87.10 | 285112 | -1.34% |
| 28 May 2020 | 89.36 | 92.10 | 92.10 | 88.30 | 393975 | -1.70% |
| 27 May 2020 | 90.91 | 88.56 | 90.91 | 87.50 | 560436 | 4.96% |
| 26 May 2020 | 86.61 | 90.33 | 92.10 | 84.71 | 313529 | -1.27% |
| 22 May 2020 | 87.72 | 87.01 | 87.85 | 85.20 | 467601 | 4.82% |
| 21 May 2020 | 83.69 | 80.41 | 83.69 | 80.10 | 172405 | 4.99% |
| 20 May 2020 | 79.71 | 76.65 | 80.59 | 76.65 | 194855 | 1.70% |
| 19 May 2020 | 78.38 | 80.77 | 81.03 | 78.16 | 164045 | -1.88% |
| 18 May 2020 | 79.88 | 82.94 | 83.16 | 78.82 | 159276 | -3.43% |
| 15 May 2020 | 82.72 | 83.25 | 84.13 | 82.01 | 126439 | -0.37% |
| 14 May 2020 | 83.03 | 83.43 | 83.91 | 81.52 | 96486 | -1.11% |
| 13 May 2020 | 83.96 | 85.91 | 86.44 | 83.25 | 187047 | 1.50% |
| 12 May 2020 | 82.72 | 83.51 | 83.60 | 81.70 | 88863 | -1.42% |
| 11 May 2020 | 83.91 | 85.60 | 85.64 | 82.72 | 189954 | -1.05% |
| 08 May 2020 | 84.80 | 90.07 | 90.07 | 84.58 | 131158 | -2.99% |
| 07 May 2020 | 87.41 | 89.45 | 90.33 | 85.99 | 287635 | 0.40% |
| 06 May 2020 | 87.06 | 82.94 | 87.06 | 80.81 | 273044 | 4.97% |
| 05 May 2020 | 82.94 | 85.64 | 86.84 | 82.36 | 103558 | -2.70% |
| 04 May 2020 | 85.24 | 87.68 | 88.21 | 84.27 | 162938 | -3.80% |
| 30 Apr 2020 | 88.61 | 88.43 | 89.89 | 87.45 | 198625 | 1.33% |
| 29 Apr 2020 | 87.45 | 85.91 | 88.30 | 85.15 | 207350 | 1.75% |
| 28 Apr 2020 | 85.95 | 87.90 | 88.74 | 84.31 | 209233 | -1.57% |
| 27 Apr 2020 | 87.32 | 89.45 | 89.89 | 86.97 | 249851 | -0.76% |
| 24 Apr 2020 | 87.99 | 87.85 | 89.45 | 86.88 | 115432 | -0.99% |
| 23 Apr 2020 | 88.87 | 89.71 | 92.10 | 87.68 | 176646 | -1.77% |
| 22 Apr 2020 | 90.47 | 89.67 | 92.10 | 85.91 | 467245 | 0.10% |
| 21 Apr 2020 | 90.38 | 94.72 | 95.43 | 89.67 | 453565 | -1.73% |
| 20 Apr 2020 | 91.97 | 95.51 | 95.65 | 91.22 | 241676 | -0.77% |
| 17 Apr 2020 | 92.68 | 93.03 | 95.65 | 91.44 | 324372 | 1.56% |
| 16 Apr 2020 | 91.26 | 89.49 | 92.99 | 88.65 | 201069 | -0.87% |
| 15 Apr 2020 | 92.06 | 95.65 | 96.98 | 91.22 | 461854 | -3.57% |
| 13 Apr 2020 | 95.47 | 97.64 | 97.64 | 89.45 | 1127407 | 2.67% |
| 09 Apr 2020 | 92.99 | 92.99 | 92.99 | 92.99 | 33607 | 5.00% |
| 08 Apr 2020 | 88.56 | 88.56 | 88.56 | 88.56 | 118943 | 4.98% |
| 07 Apr 2020 | 84.36 | 84.36 | 84.36 | 84.36 | 200892 | 4.96% |
| 03 Apr 2020 | 80.37 | 80.37 | 80.37 | 76.61 | 554149 | 4.98% |
| 01 Apr 2020 | 76.56 | 76.56 | 76.56 | 76.56 | 32015 | 4.98% |
| 31 Mar 2020 | 72.93 | 72.93 | 72.93 | 72.93 | 31141 | 4.97% |
| 30 Mar 2020 | 69.48 | 69.48 | 69.48 | 66.29 | 199995 | 4.95% |
| 27 Mar 2020 | 66.20 | 66.20 | 66.20 | 66.20 | 80461 | 4.98% |
| 26 Mar 2020 | 63.06 | 58.05 | 63.06 | 58.05 | 1253250 | 4.94% |
| 25 Mar 2020 | 60.09 | 60.09 | 62.79 | 60.09 | 493129 | -4.97% |
| 24 Mar 2020 | 63.23 | 73.51 | 73.51 | 63.23 | 297753 | -9.97% |
| 23 Mar 2020 | 70.23 | 70.67 | 73.95 | 70.23 | 234309 | -9.98% |
| 20 Mar 2020 | 78.02 | 76.78 | 79.44 | 73.51 | 455069 | 6.08% |
| 19 Mar 2020 | 73.55 | 76.16 | 77.09 | 72.13 | 403627 | -6.73% |
| 18 Mar 2020 | 78.86 | 88.74 | 88.74 | 78.02 | 473270 | -9.00% |
| 17 Mar 2020 | 86.66 | 88.74 | 93.17 | 85.82 | 564026 | -3.02% |
| 16 Mar 2020 | 89.36 | 92.10 | 92.10 | 86.48 | 566680 | -5.30% |
| 13 Mar 2020 | 94.36 | 84.13 | 96.36 | 82.89 | 1132983 | 2.50% |
| 12 Mar 2020 | 92.06 | 104.50 | 104.50 | 91.00 | 714262 | -17.17% |
| 11 Mar 2020 | 111.15 | 108.27 | 114.24 | 107.34 | 610106 | 3.55% |
| 09 Mar 2020 | 107.34 | 115.97 | 119.56 | 102.73 | 765596 | -15.01% |
| 06 Mar 2020 | 126.29 | 122.22 | 127.53 | 122.22 | 338876 | -4.07% |
| 05 Mar 2020 | 131.65 | 130.19 | 136.34 | 127.53 | 499585 | 1.85% |
| 04 Mar 2020 | 129.26 | 138.16 | 138.16 | 119.65 | 704898 | -6.20% |
| 03 Mar 2020 | 137.80 | 134.44 | 139.04 | 131.03 | 493772 | 4.15% |
| 02 Mar 2020 | 132.31 | 143.47 | 145.86 | 127.53 | 542047 | -6.97% |
| 28 Feb 2020 | 142.23 | 147.46 | 150.60 | 140.37 | 563962 | -8.67% |
| 27 Feb 2020 | 155.74 | 157.46 | 158.97 | 153.08 | 273633 | -2.28% |
| 26 Feb 2020 | 159.37 | 157.64 | 162.51 | 155.25 | 401604 | 0.39% |
| 25 Feb 2020 | 158.75 | 163.84 | 164.42 | 157.64 | 366346 | -2.31% |
| 24 Feb 2020 | 162.51 | 165.66 | 168.36 | 161.18 | 270573 | -3.83% |
| 20 Feb 2020 | 168.98 | 170.66 | 172.47 | 168.27 | 258487 | -1.60% |
| 19 Feb 2020 | 171.72 | 170.84 | 172.70 | 167.65 | 384189 | 2.81% |
| 18 Feb 2020 | 167.03 | 168.84 | 169.99 | 162.38 | 362848 | -1.85% |
| 17 Feb 2020 | 170.17 | 174.47 | 176.95 | 168.80 | 537928 | 0.13% |
| 14 Feb 2020 | 169.95 | 176.95 | 177.08 | 167.82 | 417047 | -3.57% |
| 13 Feb 2020 | 176.24 | 180.31 | 183.01 | 175.00 | 772271 | -1.68% |
| 12 Feb 2020 | 179.25 | 170.70 | 180.98 | 169.99 | 1079482 | 3.05% |
| 11 Feb 2020 | 173.94 | 176.73 | 179.43 | 170.92 | 428948 | -1.03% |
| 10 Feb 2020 | 175.75 | 177.66 | 179.47 | 173.36 | 333984 | -0.65% |
| 07 Feb 2020 | 176.90 | 178.90 | 180.98 | 174.11 | 709047 | -0.45% |
| 06 Feb 2020 | 177.70 | 166.85 | 180.40 | 166.76 | 1198660 | 7.73% |
| 05 Feb 2020 | 164.95 | 173.14 | 173.14 | 162.47 | 626184 | -2.99% |
| 04 Feb 2020 | 170.04 | 172.03 | 178.10 | 168.67 | 656410 | -0.11% |
| 03 Feb 2020 | 170.22 | 177.88 | 181.11 | 167.38 | 741329 | -5.04% |
| 01 Feb 2020 | 179.25 | 181.91 | 185.80 | 177.12 | 354601 | -1.25% |
| 31 Jan 2020 | 181.51 | 188.50 | 189.88 | 180.67 | 360641 | -3.35% |
| 30 Jan 2020 | 187.80 | 192.18 | 192.71 | 185.09 | 377899 | -2.17% |
| 29 Jan 2020 | 191.96 | 184.61 | 194.66 | 184.61 | 715498 | 4.51% |
| 28 Jan 2020 | 183.68 | 186.42 | 190.72 | 182.22 | 552536 | -1.12% |
| 27 Jan 2020 | 185.76 | 191.21 | 191.21 | 185.18 | 815110 | -3.16% |
| 24 Jan 2020 | 191.83 | 203.34 | 205.29 | 188.77 | 642100 | -5.91% |
| 23 Jan 2020 | 203.87 | 203.43 | 205.38 | 201.92 | 354104 | -0.02% |
| 22 Jan 2020 | 203.91 | 203.21 | 205.46 | 202.45 | 417263 | 1.05% |
| 21 Jan 2020 | 201.79 | 205.60 | 205.60 | 200.59 | 382139 | -2.11% |
| 20 Jan 2020 | 206.13 | 209.63 | 211.66 | 204.84 | 450918 | -1.34% |
| 17 Jan 2020 | 208.92 | 212.55 | 215.87 | 207.46 | 727609 | -2.05% |
| 16 Jan 2020 | 213.30 | 209.71 | 216.09 | 208.39 | 1528688 | 2.53% |
| 15 Jan 2020 | 208.03 | 208.16 | 209.89 | 205.91 | 592803 | -0.21% |
| 14 Jan 2020 | 208.47 | 209.09 | 212.55 | 206.13 | 762488 | 0.32% |
| 13 Jan 2020 | 207.81 | 207.15 | 211.13 | 205.95 | 1090034 | 1.45% |
| 10 Jan 2020 | 204.84 | 206.08 | 211.40 | 201.97 | 728662 | -0.26% |
| 09 Jan 2020 | 205.38 | 208.83 | 210.33 | 203.83 | 477001 | -0.38% |
| 08 Jan 2020 | 206.17 | 208.96 | 211.93 | 204.76 | 825232 | -2.96% |
| 07 Jan 2020 | 212.46 | 210.87 | 214.32 | 205.46 | 1417125 | 3.99% |
| 06 Jan 2020 | 204.31 | 203.83 | 210.69 | 199.75 | 906378 | -1.05% |
| 03 Jan 2020 | 206.48 | 207.50 | 210.33 | 202.10 | 861031 | -0.15% |
| 02 Jan 2020 | 206.79 | 213.61 | 217.82 | 205.64 | 1202074 | -2.77% |
| 01 Jan 2020 | 212.68 | 207.55 | 214.28 | 202.36 | 2032697 | 3.27% |
| 31 Dec 2019 | 205.95 | 200.15 | 208.12 | 198.20 | 1409989 | 2.78% |
| 30 Dec 2019 | 200.37 | 198.64 | 203.43 | 195.85 | 853971 | 1.30% |
| 27 Dec 2019 | 197.80 | 194.70 | 202.28 | 193.24 | 1400707 | 2.15% |
| 26 Dec 2019 | 193.64 | 185.71 | 195.72 | 182.44 | 1348610 | 4.69% |
| 24 Dec 2019 | 184.96 | 185.94 | 186.69 | 184.21 | 254610 | -0.31% |
| 23 Dec 2019 | 185.54 | 184.16 | 187.22 | 183.41 | 344953 | 0.89% |
| 20 Dec 2019 | 183.90 | 189.26 | 189.79 | 182.08 | 583928 | -1.77% |
| 19 Dec 2019 | 187.22 | 187.18 | 191.47 | 185.18 | 756657 | -0.10% |
| 18 Dec 2019 | 187.40 | 186.87 | 189.52 | 183.50 | 998927 | 2.97% |
| 17 Dec 2019 | 181.99 | 181.37 | 184.12 | 179.47 | 390988 | 0.61% |
| 16 Dec 2019 | 180.89 | 173.14 | 185.18 | 173.05 | 994972 | 3.40% |
| 13 Dec 2019 | 174.95 | 166.36 | 176.24 | 165.83 | 846321 | 5.70% |
| 12 Dec 2019 | 165.52 | 166.54 | 168.75 | 164.24 | 391779 | -0.77% |
| 11 Dec 2019 | 166.81 | 170.35 | 172.12 | 164.33 | 631078 | -1.72% |
| 10 Dec 2019 | 169.73 | 172.16 | 175.26 | 168.27 | 731975 | -0.93% |
| 09 Dec 2019 | 171.32 | 167.12 | 173.98 | 163.84 | 1026829 | 4.88% |
| 06 Dec 2019 | 163.35 | 166.85 | 167.56 | 157.60 | 630903 | -1.21% |
| 05 Dec 2019 | 165.35 | 154.19 | 167.25 | 153.79 | 1190898 | 7.83% |
| 04 Dec 2019 | 153.35 | 147.81 | 154.01 | 145.46 | 509235 | 3.19% |
| 03 Dec 2019 | 148.61 | 152.06 | 152.95 | 147.01 | 270074 | -2.10% |
| 02 Dec 2019 | 151.80 | 152.28 | 153.92 | 151.09 | 286270 | 0.26% |
| 29 Nov 2019 | 151.40 | 150.64 | 154.72 | 150.29 | 399987 | 0.80% |
| 28 Nov 2019 | 150.20 | 150.42 | 153.70 | 148.96 | 312694 | 0.15% |
| 27 Nov 2019 | 149.98 | 153.26 | 154.41 | 148.43 | 358146 | -2.05% |
| 26 Nov 2019 | 153.12 | 155.60 | 156.36 | 151.13 | 315359 | -0.84% |
| 25 Nov 2019 | 154.41 | 154.98 | 158.35 | 150.64 | 277520 | 0.64% |
| 22 Nov 2019 | 153.43 | 157.77 | 158.79 | 152.37 | 215349 | -2.40% |
| 21 Nov 2019 | 157.20 | 157.20 | 159.41 | 155.87 | 261386 | -0.47% |
| 20 Nov 2019 | 157.95 | 162.87 | 162.87 | 156.05 | 420755 | -3.23% |
| 19 Nov 2019 | 163.22 | 155.16 | 165.08 | 155.07 | 1181809 | 5.34% |
| 18 Nov 2019 | 154.94 | 167.60 | 169.46 | 146.66 | 685852 | -7.02% |
| 15 Nov 2019 | 166.63 | 169.86 | 170.92 | 165.66 | 284877 | -1.10% |
| 14 Nov 2019 | 168.49 | 168.27 | 171.59 | 166.72 | 276762 | 0.82% |
| 13 Nov 2019 | 167.12 | 172.61 | 176.11 | 164.64 | 964458 | -9.95% |
| 11 Nov 2019 | 185.58 | 182.44 | 191.52 | 181.60 | 717262 | 0.79% |
| 08 Nov 2019 | 184.12 | 183.32 | 190.94 | 182.97 | 526290 | 0.92% |
| 07 Nov 2019 | 182.44 | 186.25 | 186.25 | 180.22 | 276359 | -1.67% |
| 06 Nov 2019 | 185.54 | 189.57 | 197.40 | 182.22 | 719100 | -0.12% |
| 05 Nov 2019 | 185.76 | 191.21 | 192.09 | 184.74 | 334844 | -2.82% |
| 04 Nov 2019 | 191.16 | 193.07 | 195.72 | 187.35 | 393904 | -1.01% |
| 01 Nov 2019 | 193.11 | 193.95 | 198.73 | 190.94 | 706571 | 1.78% |
| 31 Oct 2019 | 189.74 | 182.17 | 195.19 | 181.64 | 1097275 | 4.92% |
| 30 Oct 2019 | 180.84 | 177.52 | 185.09 | 177.21 | 320509 | 2.15% |
| 29 Oct 2019 | 177.04 | 179.16 | 180.84 | 176.24 | 242540 | -0.67% |
| 27 Oct 2019 | 178.23 | 179.74 | 180.58 | 163.13 | 113697 | -0.57% |
| 25 Oct 2019 | 179.25 | 182.39 | 182.84 | 177.12 | 211725 | -1.32% |
| 24 Oct 2019 | 181.64 | 185.05 | 186.51 | 178.28 | 356120 | -0.97% |
| 23 Oct 2019 | 183.41 | 185.49 | 192.98 | 182.53 | 806291 | -0.60% |
| 22 Oct 2019 | 184.52 | 179.34 | 186.78 | 178.81 | 766146 | 3.68% |
| 18 Oct 2019 | 177.97 | 176.24 | 180.53 | 175.44 | 418238 | 1.19% |
| 17 Oct 2019 | 175.88 | 181.91 | 182.44 | 173.76 | 457526 | -3.43% |
| 16 Oct 2019 | 182.13 | 191.29 | 191.96 | 181.11 | 400614 | -4.17% |
| 15 Oct 2019 | 190.05 | 188.11 | 191.74 | 187.57 | 284432 | 1.61% |
| 14 Oct 2019 | 187.04 | 187.75 | 191.65 | 185.45 | 326810 | -0.03% |
| 11 Oct 2019 | 187.09 | 187.49 | 191.65 | 185.98 | 424374 | 0.79% |
| 10 Oct 2019 | 185.63 | 185.80 | 188.99 | 182.39 | 391582 | -0.04% |
| 09 Oct 2019 | 185.71 | 190.90 | 192.09 | 183.06 | 346927 | -2.53% |
