DHANI Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 24 Mar 2025 | 62.29 | 62.10 | 63.50 | 61.55 | 2029874 | 1.52% |
| 21 Mar 2025 | 61.36 | 60.98 | 62.35 | 60.40 | 2443443 | 0.94% |
| 20 Mar 2025 | 60.79 | 62.80 | 64.20 | 59.80 | 5701457 | 2.41% |
| 19 Mar 2025 | 59.36 | 57.53 | 59.95 | 57.45 | 2269417 | 2.93% |
| 18 Mar 2025 | 57.67 | 54.89 | 58.49 | 54.75 | 2918867 | 5.84% |
| 17 Mar 2025 | 54.49 | 56.05 | 56.68 | 54.09 | 1898106 | -2.70% |
| 13 Mar 2025 | 56.00 | 57.84 | 58.62 | 55.20 | 1752894 | -2.29% |
| 12 Mar 2025 | 57.31 | 58.43 | 59.10 | 56.27 | 2017883 | -1.43% |
| 11 Mar 2025 | 58.14 | 56.31 | 58.95 | 55.81 | 3067981 | -1.37% |
| 10 Mar 2025 | 58.95 | 62.99 | 64.08 | 58.25 | 1896011 | -6.37% |
| 07 Mar 2025 | 62.96 | 61.85 | 63.75 | 61.21 | 1742729 | 1.81% |
| 06 Mar 2025 | 61.84 | 63.00 | 65.34 | 60.11 | 2636287 | -0.79% |
| 05 Mar 2025 | 62.33 | 60.58 | 62.70 | 59.70 | 2915892 | 3.87% |
| 04 Mar 2025 | 60.01 | 56.91 | 61.95 | 56.03 | 3408977 | 3.77% |
| 03 Mar 2025 | 57.83 | 58.99 | 59.54 | 53.71 | 3497053 | -0.05% |
| 28 Feb 2025 | 57.86 | 57.01 | 59.70 | 55.27 | 4185319 | -0.75% |
| 27 Feb 2025 | 58.30 | 60.82 | 61.45 | 57.80 | 1588043 | -4.14% |
| 25 Feb 2025 | 60.82 | 63.35 | 64.87 | 60.27 | 2499215 | -3.75% |
| 24 Feb 2025 | 63.19 | 63.91 | 64.94 | 61.95 | 2558082 | -2.26% |
| 21 Feb 2025 | 64.65 | 67.69 | 69.20 | 64.05 | 3134987 | -4.88% |
| 20 Feb 2025 | 67.97 | 64.99 | 68.70 | 64.06 | 3672544 | 3.87% |
| 19 Feb 2025 | 65.44 | 59.84 | 66.00 | 59.18 | 3196903 | 8.87% |
| 18 Feb 2025 | 60.11 | 63.74 | 64.27 | 59.08 | 2871126 | -5.59% |
| 17 Feb 2025 | 63.67 | 60.49 | 65.90 | 59.90 | 6048826 | 2.89% |
| 14 Feb 2025 | 61.88 | 67.30 | 67.59 | 57.88 | 7331872 | -7.66% |
| 13 Feb 2025 | 67.01 | 68.58 | 70.89 | 66.12 | 2859205 | -1.43% |
| 12 Feb 2025 | 67.98 | 69.18 | 69.18 | 64.25 | 4553445 | -1.75% |
| 11 Feb 2025 | 69.19 | 74.00 | 74.18 | 68.80 | 3256296 | -7.46% |
| 10 Feb 2025 | 74.77 | 78.67 | 78.93 | 73.00 | 1581048 | -4.85% |
| 07 Feb 2025 | 78.58 | 78.90 | 81.67 | 77.25 | 4614190 | 0.51% |
| 06 Feb 2025 | 78.18 | 80.98 | 81.20 | 77.73 | 1333992 | -2.77% |
| 05 Feb 2025 | 80.41 | 81.00 | 82.71 | 79.83 | 1929043 | -0.54% |
| 04 Feb 2025 | 80.85 | 76.80 | 81.49 | 76.01 | 3310669 | 6.40% |
| 03 Feb 2025 | 75.99 | 79.01 | 79.70 | 75.31 | 2399735 | -6.77% |
| 01 Feb 2025 | 81.51 | 79.11 | 82.70 | 77.16 | 2651632 | 5.03% |
| 31 Jan 2025 | 77.61 | 78.86 | 78.86 | 75.68 | 2657731 | -1.06% |
| 30 Jan 2025 | 78.44 | 80.00 | 80.35 | 76.27 | 2751299 | -1.30% |
| 29 Jan 2025 | 79.47 | 76.65 | 81.51 | 76.65 | 3230778 | 3.98% |
| 28 Jan 2025 | 76.43 | 80.30 | 80.50 | 71.25 | 7852147 | -3.76% |
| 27 Jan 2025 | 79.42 | 86.98 | 86.98 | 78.10 | 5036777 | -9.45% |
| 24 Jan 2025 | 87.71 | 91.50 | 91.86 | 87.00 | 2630865 | -3.55% |
| 23 Jan 2025 | 90.94 | 92.98 | 94.39 | 90.50 | 2811249 | -2.11% |
| 22 Jan 2025 | 92.90 | 94.58 | 95.25 | 89.38 | 3381837 | -1.44% |
| 21 Jan 2025 | 94.26 | 94.40 | 96.79 | 92.80 | 4482051 | 0.71% |
| 20 Jan 2025 | 93.60 | 89.40 | 95.50 | 89.40 | 4860472 | 6.38% |
| 17 Jan 2025 | 87.99 | 86.90 | 89.40 | 85.51 | 2486071 | 1.27% |
| 16 Jan 2025 | 86.89 | 88.01 | 90.58 | 86.25 | 3124373 | -0.10% |
| 15 Jan 2025 | 86.98 | 87.80 | 89.81 | 86.00 | 6540551 | 0.09% |
| 14 Jan 2025 | 86.90 | 90.84 | 92.89 | 85.94 | 3796419 | -2.57% |
| 13 Jan 2025 | 89.19 | 91.98 | 96.30 | 88.00 | 5679548 | -5.37% |
| 10 Jan 2025 | 94.25 | 95.89 | 97.23 | 91.47 | 6607907 | -1.38% |
| 09 Jan 2025 | 95.57 | 102.31 | 103.80 | 95.00 | 7145167 | -6.57% |
| 08 Jan 2025 | 102.29 | 107.25 | 108.00 | 101.00 | 5678857 | -3.93% |
| 07 Jan 2025 | 106.47 | 101.25 | 107.50 | 100.65 | 8652730 | 5.60% |
| 06 Jan 2025 | 100.82 | 108.00 | 108.50 | 98.50 | 11135263 | -6.90% |
| 03 Jan 2025 | 108.29 | 104.42 | 109.88 | 103.11 | 15718749 | 3.84% |
| 02 Jan 2025 | 104.29 | 94.25 | 105.25 | 94.25 | 14038884 | 10.41% |
| 01 Jan 2025 | 94.46 | 94.50 | 95.70 | 93.35 | 2173847 | 0.60% |
| 31 Dec 2024 | 93.90 | 92.85 | 94.45 | 91.54 | 2103446 | 1.65% |
| 30 Dec 2024 | 92.38 | 95.00 | 98.80 | 90.90 | 6936676 | -2.51% |
| 27 Dec 2024 | 94.76 | 95.80 | 97.80 | 92.20 | 4623433 | 0.33% |
| 26 Dec 2024 | 94.45 | 92.60 | 97.80 | 92.32 | 6558939 | 3.36% |
| 24 Dec 2024 | 91.38 | 88.80 | 93.30 | 87.20 | 3411680 | 3.79% |
| 23 Dec 2024 | 88.04 | 87.99 | 89.90 | 85.10 | 2924434 | 1.30% |
| 20 Dec 2024 | 86.91 | 88.30 | 91.90 | 86.50 | 4343692 | -0.83% |
| 19 Dec 2024 | 87.64 | 85.20 | 88.89 | 85.00 | 2626340 | 0.09% |
| 18 Dec 2024 | 87.56 | 90.00 | 90.50 | 86.36 | 2793243 | -3.45% |
| 17 Dec 2024 | 90.69 | 92.80 | 93.25 | 89.50 | 2560617 | -1.82% |
| 16 Dec 2024 | 92.37 | 90.25 | 95.99 | 89.39 | 6950440 | 2.33% |
| 13 Dec 2024 | 90.27 | 91.20 | 91.45 | 86.25 | 5317846 | -1.01% |
| 12 Dec 2024 | 91.19 | 93.35 | 93.50 | 89.50 | 3375411 | -1.63% |
| 11 Dec 2024 | 92.70 | 95.14 | 95.14 | 91.05 | 4023939 | -2.68% |
| 10 Dec 2024 | 95.25 | 97.25 | 97.80 | 94.52 | 7195986 | -1.56% |
| 09 Dec 2024 | 96.76 | 94.20 | 101.63 | 93.91 | 21419092 | 3.65% |
| 06 Dec 2024 | 93.35 | 85.50 | 97.85 | 85.05 | 39502285 | 10.42% |
| 05 Dec 2024 | 84.54 | 86.35 | 87.10 | 83.71 | 8510428 | -1.94% |
| 04 Dec 2024 | 86.21 | 79.25 | 86.85 | 78.42 | 14472976 | 9.18% |
| 03 Dec 2024 | 78.96 | 79.30 | 80.30 | 78.61 | 3270830 | -0.03% |
| 02 Dec 2024 | 78.98 | 77.40 | 79.95 | 76.00 | 3910727 | 2.00% |
| 29 Nov 2024 | 77.43 | 76.04 | 78.85 | 75.80 | 3760724 | 2.20% |
| 28 Nov 2024 | 75.76 | 79.00 | 80.90 | 74.40 | 8201936 | -3.93% |
| 27 Nov 2024 | 78.86 | 76.76 | 80.19 | 76.51 | 9153350 | 3.19% |
| 26 Nov 2024 | 76.42 | 73.29 | 77.48 | 72.20 | 8957147 | 4.67% |
| 25 Nov 2024 | 73.01 | 75.14 | 76.10 | 72.51 | 6438618 | -0.31% |
| 22 Nov 2024 | 73.24 | 74.80 | 74.80 | 71.50 | 9211969 | -0.42% |
| 21 Nov 2024 | 73.55 | 68.39 | 74.75 | 64.81 | 16251540 | 6.52% |
| 19 Nov 2024 | 69.05 | 63.81 | 70.18 | 63.52 | 11635046 | 8.23% |
| 18 Nov 2024 | 63.80 | 66.70 | 66.70 | 62.32 | 4924432 | 0.49% |
| 14 Nov 2024 | 63.49 | 63.96 | 65.99 | 63.11 | 2558144 | -0.58% |
| 13 Nov 2024 | 63.86 | 66.90 | 67.13 | 63.31 | 5117764 | -5.10% |
| 12 Nov 2024 | 67.29 | 70.62 | 70.87 | 66.62 | 5192074 | -3.87% |
| 11 Nov 2024 | 70.00 | 69.10 | 71.90 | 67.50 | 9935750 | 1.24% |
| 08 Nov 2024 | 69.14 | 67.71 | 70.35 | 64.70 | 6877015 | 2.11% |
| 07 Nov 2024 | 67.71 | 68.20 | 70.39 | 66.72 | 12031372 | 2.16% |
| 06 Nov 2024 | 66.28 | 61.89 | 66.28 | 60.01 | 11228141 | 9.99% |
| 05 Nov 2024 | 60.26 | 59.00 | 61.51 | 58.51 | 3787607 | 2.12% |
| 04 Nov 2024 | 59.01 | 59.34 | 61.50 | 57.71 | 5453381 | -0.54% |
| 01 Nov 2024 | 59.33 | 57.74 | 59.50 | 57.50 | 872406 | 3.42% |
| 31 Oct 2024 | 57.37 | 57.70 | 58.67 | 56.54 | 1710565 | -0.57% |
| 30 Oct 2024 | 57.70 | 56.90 | 59.15 | 56.79 | 2951097 | 1.37% |
| 29 Oct 2024 | 56.92 | 57.05 | 57.60 | 55.88 | 1897786 | -0.11% |
| 28 Oct 2024 | 56.98 | 56.69 | 58.14 | 55.69 | 2616504 | 1.32% |
| 25 Oct 2024 | 56.24 | 59.90 | 60.42 | 54.10 | 5179143 | -5.86% |
| 24 Oct 2024 | 59.74 | 60.86 | 61.75 | 59.20 | 2562362 | -1.97% |
| 23 Oct 2024 | 60.94 | 59.20 | 63.95 | 58.61 | 4793508 | 3.29% |
| 22 Oct 2024 | 59.00 | 61.70 | 62.75 | 58.80 | 6137605 | -4.35% |
| 21 Oct 2024 | 61.68 | 65.12 | 65.88 | 60.76 | 4023416 | -5.28% |
| 18 Oct 2024 | 65.12 | 65.50 | 66.90 | 63.50 | 5002642 | -0.75% |
| 17 Oct 2024 | 65.61 | 63.45 | 69.00 | 63.02 | 17038864 | 3.44% |
| 16 Oct 2024 | 63.43 | 65.00 | 65.00 | 62.80 | 2789637 | -2.54% |
| 15 Oct 2024 | 65.08 | 67.70 | 67.75 | 63.00 | 5953705 | -3.59% |
| 14 Oct 2024 | 67.50 | 65.50 | 67.80 | 64.50 | 7994842 | 3.51% |
| 11 Oct 2024 | 65.21 | 64.10 | 68.40 | 63.31 | 13359592 | 0.59% |
| 10 Oct 2024 | 64.83 | 65.99 | 68.26 | 62.51 | 42242744 | 1.90% |
| 09 Oct 2024 | 63.62 | 53.25 | 63.62 | 53.25 | 28096082 | 19.99% |
| 08 Oct 2024 | 53.02 | 47.32 | 53.79 | 47.32 | 17074189 | 11.79% |
| 07 Oct 2024 | 47.43 | 51.32 | 51.48 | 47.05 | 3764436 | -6.85% |
| 04 Oct 2024 | 50.92 | 51.00 | 51.98 | 50.07 | 2402361 | -0.35% |
| 03 Oct 2024 | 51.10 | 52.07 | 53.57 | 50.91 | 3740087 | -3.71% |
| 01 Oct 2024 | 53.07 | 52.40 | 54.10 | 52.35 | 2712062 | 1.55% |
| 30 Sep 2024 | 52.26 | 51.75 | 53.71 | 51.53 | 4352535 | 1.42% |
| 27 Sep 2024 | 51.53 | 51.61 | 52.08 | 51.20 | 1883833 | -0.29% |
| 26 Sep 2024 | 51.68 | 51.90 | 52.56 | 51.44 | 1685300 | -0.25% |
| 25 Sep 2024 | 51.81 | 52.35 | 52.97 | 51.62 | 1681913 | -1.14% |
| 24 Sep 2024 | 52.41 | 53.39 | 53.40 | 52.05 | 1600667 | -1.17% |
| 23 Sep 2024 | 53.03 | 51.40 | 53.79 | 51.01 | 5701594 | 4.00% |
| 20 Sep 2024 | 50.99 | 49.75 | 51.25 | 49.27 | 2645132 | 3.24% |
| 19 Sep 2024 | 49.39 | 50.51 | 51.39 | 48.41 | 2947593 | -1.52% |
| 18 Sep 2024 | 50.15 | 51.26 | 51.51 | 50.00 | 2331125 | -2.17% |
| 17 Sep 2024 | 51.26 | 52.04 | 52.22 | 49.95 | 3116119 | -1.06% |
| 16 Sep 2024 | 51.81 | 53.15 | 53.50 | 51.62 | 2207010 | -2.04% |
| 13 Sep 2024 | 52.89 | 52.40 | 54.23 | 52.16 | 3216877 | 1.36% |
| 12 Sep 2024 | 52.18 | 52.00 | 52.75 | 51.42 | 2282188 | 1.44% |
| 11 Sep 2024 | 51.44 | 53.40 | 53.55 | 51.00 | 2266183 | -3.07% |
| 10 Sep 2024 | 53.07 | 53.20 | 54.24 | 52.79 | 2146861 | -0.24% |
| 09 Sep 2024 | 53.20 | 53.85 | 54.40 | 52.50 | 2696728 | -1.30% |
| 06 Sep 2024 | 53.90 | 56.00 | 56.24 | 53.50 | 3757371 | -3.07% |
| 05 Sep 2024 | 55.61 | 55.95 | 57.12 | 55.35 | 2598180 | -0.61% |
| 04 Sep 2024 | 55.95 | 54.90 | 56.90 | 54.62 | 2631673 | 0.48% |
| 03 Sep 2024 | 55.68 | 56.20 | 56.86 | 55.51 | 1641686 | -0.57% |
| 02 Sep 2024 | 56.00 | 57.85 | 57.90 | 55.30 | 2810471 | -2.46% |
| 30 Aug 2024 | 57.41 | 58.14 | 59.17 | 57.00 | 3260620 | -0.81% |
| 29 Aug 2024 | 57.88 | 59.10 | 59.87 | 57.00 | 3990123 | -2.58% |
| 28 Aug 2024 | 59.41 | 62.00 | 62.87 | 58.51 | 7293855 | -4.85% |
| 27 Aug 2024 | 62.44 | 60.98 | 63.00 | 59.60 | 12397385 | 3.51% |
| 26 Aug 2024 | 60.32 | 56.69 | 60.80 | 54.85 | 17996169 | 6.53% |
| 23 Aug 2024 | 56.62 | 57.05 | 58.07 | 56.01 | 3650380 | -0.39% |
| 22 Aug 2024 | 56.84 | 57.50 | 58.38 | 56.27 | 4485385 | -0.14% |
| 21 Aug 2024 | 56.92 | 55.15 | 57.50 | 54.77 | 5188679 | 3.10% |
| 20 Aug 2024 | 55.21 | 52.80 | 56.52 | 52.01 | 7675317 | 4.96% |
| 19 Aug 2024 | 52.60 | 50.90 | 52.99 | 50.70 | 2984435 | 4.37% |
| 16 Aug 2024 | 50.40 | 51.40 | 51.40 | 50.10 | 1569238 | 0.14% |
| 14 Aug 2024 | 50.33 | 51.00 | 51.14 | 49.64 | 1753799 | -1.87% |
| 13 Aug 2024 | 51.29 | 53.00 | 53.30 | 50.45 | 2284960 | -2.38% |
| 12 Aug 2024 | 52.54 | 52.21 | 53.19 | 51.15 | 2372600 | 0.46% |
| 09 Aug 2024 | 52.30 | 52.50 | 52.78 | 51.70 | 1810341 | 0.63% |
| 08 Aug 2024 | 51.97 | 53.55 | 53.55 | 51.63 | 2320904 | -1.98% |
| 07 Aug 2024 | 53.02 | 52.11 | 53.75 | 50.88 | 4331262 | 5.37% |
| 06 Aug 2024 | 50.32 | 50.50 | 53.63 | 50.10 | 7544665 | 1.53% |
| 05 Aug 2024 | 49.56 | 51.50 | 52.33 | 49.20 | 7234186 | -6.81% |
| 02 Aug 2024 | 53.18 | 54.51 | 55.65 | 52.65 | 4006218 | -3.40% |
| 01 Aug 2024 | 55.05 | 55.63 | 57.73 | 54.81 | 5685526 | -0.52% |
| 31 Jul 2024 | 55.34 | 56.50 | 57.62 | 55.00 | 3420369 | -1.46% |
| 30 Jul 2024 | 56.16 | 57.50 | 57.95 | 56.00 | 4310730 | -1.65% |
| 29 Jul 2024 | 57.10 | 58.50 | 59.90 | 56.31 | 6811543 | -1.48% |
| 26 Jul 2024 | 57.96 | 57.50 | 60.73 | 57.44 | 6174101 | 1.33% |
| 25 Jul 2024 | 57.20 | 57.99 | 59.99 | 56.70 | 4154302 | -2.39% |
| 24 Jul 2024 | 58.60 | 57.10 | 60.95 | 57.10 | 6622192 | 1.51% |
| 23 Jul 2024 | 57.73 | 54.25 | 59.00 | 52.01 | 8975513 | 6.75% |
| 22 Jul 2024 | 54.08 | 53.50 | 55.29 | 53.20 | 2922945 | -0.52% |
| 19 Jul 2024 | 54.36 | 57.35 | 57.52 | 53.86 | 4283429 | -5.25% |
| 18 Jul 2024 | 57.37 | 60.10 | 60.10 | 57.10 | 5493274 | -5.69% |
| 16 Jul 2024 | 60.83 | 58.70 | 62.26 | 58.06 | 17354365 | 4.41% |
| 15 Jul 2024 | 58.26 | 56.90 | 61.39 | 55.25 | 14266494 | 3.02% |
| 12 Jul 2024 | 56.55 | 53.80 | 57.40 | 52.60 | 8595935 | 5.62% |
| 11 Jul 2024 | 53.54 | 53.50 | 54.89 | 52.95 | 2684445 | 0.30% |
| 10 Jul 2024 | 53.38 | 55.50 | 56.40 | 52.16 | 5382219 | -3.35% |
| 09 Jul 2024 | 55.23 | 55.00 | 57.30 | 54.60 | 6117709 | 0.49% |
| 08 Jul 2024 | 54.96 | 56.70 | 57.15 | 54.80 | 4208146 | -2.22% |
| 05 Jul 2024 | 56.21 | 56.10 | 57.65 | 55.74 | 4405676 | 0.50% |
| 04 Jul 2024 | 55.93 | 57.90 | 59.00 | 55.55 | 7926083 | -3.02% |
| 03 Jul 2024 | 57.67 | 58.95 | 59.39 | 57.21 | 13762583 | -0.60% |
| 02 Jul 2024 | 58.02 | 53.05 | 59.80 | 52.71 | 28472125 | 10.47% |
| 01 Jul 2024 | 52.52 | 50.00 | 53.19 | 49.80 | 6761131 | 5.08% |
| 28 Jun 2024 | 49.98 | 50.00 | 50.51 | 48.49 | 4075268 | 0.30% |
| 27 Jun 2024 | 49.83 | 51.75 | 52.99 | 49.60 | 7476549 | -3.51% |
| 26 Jun 2024 | 51.64 | 52.29 | 52.50 | 50.41 | 7834957 | 0.02% |
| 25 Jun 2024 | 51.63 | 48.74 | 53.60 | 48.73 | 20413761 | 6.17% |
| 24 Jun 2024 | 48.63 | 50.15 | 51.00 | 47.90 | 3700676 | -2.90% |
| 21 Jun 2024 | 50.08 | 50.10 | 51.00 | 48.92 | 4322189 | 0.36% |
| 20 Jun 2024 | 49.90 | 48.25 | 51.90 | 47.72 | 9145679 | 3.70% |
| 19 Jun 2024 | 48.12 | 49.65 | 49.94 | 47.76 | 2995072 | -3.08% |
| 18 Jun 2024 | 49.65 | 50.20 | 50.90 | 49.20 | 3292853 | -0.74% |
| 14 Jun 2024 | 50.02 | 47.60 | 50.89 | 47.02 | 8524442 | 5.26% |
| 13 Jun 2024 | 47.52 | 46.90 | 48.60 | 46.60 | 4017018 | 2.00% |
| 12 Jun 2024 | 46.59 | 45.25 | 46.90 | 45.05 | 2888691 | 3.26% |
| 11 Jun 2024 | 45.12 | 45.90 | 45.95 | 44.98 | 1715152 | -1.44% |
| 10 Jun 2024 | 45.78 | 43.45 | 46.78 | 42.54 | 5587817 | 6.34% |
| 07 Jun 2024 | 43.05 | 42.20 | 43.55 | 41.75 | 2775008 | 2.26% |
| 06 Jun 2024 | 42.10 | 41.00 | 42.80 | 41.00 | 2888487 | 3.31% |
| 05 Jun 2024 | 40.75 | 41.40 | 42.30 | 39.25 | 5160210 | 2.90% |
| 04 Jun 2024 | 39.60 | 46.15 | 46.15 | 37.00 | 7371531 | -14.38% |
| 03 Jun 2024 | 46.25 | 47.50 | 47.90 | 45.60 | 4959786 | 1.43% |
| 31 May 2024 | 45.60 | 45.40 | 46.30 | 44.95 | 2242396 | 0.66% |
| 30 May 2024 | 45.30 | 45.20 | 47.15 | 44.70 | 2777906 | -1.31% |
| 29 May 2024 | 45.90 | 47.25 | 47.25 | 45.70 | 1906212 | -2.86% |
| 28 May 2024 | 47.25 | 46.00 | 47.45 | 45.10 | 4662539 | 3.05% |
| 27 May 2024 | 45.85 | 46.05 | 46.95 | 45.50 | 2192004 | -0.33% |
| 24 May 2024 | 46.00 | 46.10 | 46.55 | 45.70 | 2476480 | -0.11% |
| 23 May 2024 | 46.05 | 47.00 | 47.70 | 45.70 | 2620758 | -1.71% |
| 22 May 2024 | 46.85 | 47.35 | 48.30 | 46.40 | 3665281 | -0.32% |
| 21 May 2024 | 47.00 | 47.00 | 47.50 | 45.85 | 2850262 | -0.32% |
| 18 May 2024 | 47.15 | 46.40 | 47.45 | 46.25 | 822758 | 1.62% |
| 17 May 2024 | 46.40 | 46.35 | 46.90 | 45.90 | 2325841 | 0.65% |
| 16 May 2024 | 46.10 | 46.40 | 46.60 | 45.40 | 2070337 | 0.11% |
| 15 May 2024 | 46.05 | 46.80 | 47.25 | 45.75 | 2567561 | -1.07% |
| 14 May 2024 | 46.55 | 46.35 | 48.25 | 45.25 | 6129915 | 1.53% |
| 13 May 2024 | 45.85 | 46.00 | 46.55 | 44.40 | 4590687 | -1.29% |
| 10 May 2024 | 46.45 | 45.70 | 46.70 | 44.55 | 5151006 | 2.20% |
| 09 May 2024 | 45.45 | 48.60 | 49.10 | 45.10 | 7400871 | -6.29% |
| 08 May 2024 | 48.50 | 49.50 | 50.85 | 48.20 | 7260671 | -2.32% |
| 07 May 2024 | 49.65 | 49.80 | 51.35 | 48.25 | 12003580 | 0.10% |
| 06 May 2024 | 49.60 | 52.65 | 52.65 | 49.15 | 5928715 | -4.62% |
| 03 May 2024 | 52.00 | 55.50 | 55.65 | 51.10 | 11552868 | -5.80% |
| 02 May 2024 | 55.20 | 52.35 | 56.80 | 51.50 | 13512254 | 6.05% |
| 30 Apr 2024 | 52.05 | 51.90 | 54.60 | 51.40 | 8656282 | 0.68% |
| 29 Apr 2024 | 51.70 | 51.25 | 52.45 | 50.65 | 2306227 | 1.97% |
| 26 Apr 2024 | 50.70 | 51.45 | 52.45 | 50.25 | 2263986 | -1.74% |
| 25 Apr 2024 | 51.60 | 51.80 | 52.60 | 51.00 | 2408964 | -0.39% |
| 24 Apr 2024 | 51.80 | 53.30 | 54.80 | 51.50 | 5884061 | -2.81% |
| 23 Apr 2024 | 53.30 | 51.30 | 53.80 | 50.90 | 8216557 | 4.20% |
| 22 Apr 2024 | 51.15 | 52.50 | 53.15 | 50.05 | 13754260 | -1.25% |
| 19 Apr 2024 | 51.80 | 50.75 | 53.40 | 50.30 | 23080077 | 0.68% |
| 18 Apr 2024 | 51.45 | 49.10 | 54.95 | 47.35 | 49656829 | 7.19% |
| 16 Apr 2024 | 48.00 | 41.60 | 49.15 | 41.30 | 41676754 | 15.38% |
| 15 Apr 2024 | 41.60 | 39.80 | 43.05 | 39.50 | 11186376 | 1.96% |
| 12 Apr 2024 | 40.80 | 40.15 | 41.20 | 39.80 | 4671016 | 1.37% |
| 10 Apr 2024 | 40.25 | 41.50 | 41.80 | 40.00 | 3797552 | -3.36% |
| 09 Apr 2024 | 41.65 | 42.25 | 43.00 | 41.30 | 4101431 | -1.30% |
| 08 Apr 2024 | 42.20 | 43.75 | 44.10 | 41.80 | 5011410 | -2.43% |
| 05 Apr 2024 | 43.25 | 40.90 | 43.80 | 40.10 | 11849993 | 5.62% |
| 04 Apr 2024 | 40.95 | 41.95 | 42.35 | 40.50 | 4963143 | -1.80% |
| 03 Apr 2024 | 41.70 | 42.60 | 42.85 | 41.20 | 6302225 | -2.46% |
| 02 Apr 2024 | 42.75 | 39.80 | 43.65 | 39.50 | 11557480 | 7.28% |
| 01 Apr 2024 | 39.85 | 38.50 | 40.80 | 38.50 | 3703278 | 4.73% |
| 28 Mar 2024 | 38.05 | 39.25 | 40.90 | 37.70 | 5716135 | -2.93% |
| 27 Mar 2024 | 39.20 | 39.00 | 39.90 | 37.15 | 11968551 | 1.03% |
| 26 Mar 2024 | 38.80 | 41.65 | 42.70 | 38.45 | 12783049 | -8.38% |
| 22 Mar 2024 | 42.35 | 40.75 | 42.90 | 39.80 | 16385190 | 2.54% |
| 21 Mar 2024 | 41.30 | 37.90 | 42.10 | 37.75 | 16040810 | 9.99% |
| 20 Mar 2024 | 37.55 | 39.35 | 39.50 | 37.50 | 2788883 | -3.10% |
| 19 Mar 2024 | 38.75 | 38.00 | 40.30 | 36.25 | 7188540 | 7.19% |
| 18 Mar 2024 | 36.15 | 35.70 | 36.75 | 35.15 | 2696741 | 2.70% |
| 15 Mar 2024 | 35.20 | 35.80 | 36.40 | 34.75 | 2923945 | -1.26% |
| 14 Mar 2024 | 35.65 | 34.20 | 36.40 | 34.15 | 3526713 | 4.39% |
| 13 Mar 2024 | 34.15 | 36.50 | 36.80 | 33.25 | 3463088 | -5.66% |
| 12 Mar 2024 | 36.20 | 38.20 | 38.35 | 36.00 | 2675236 | -5.24% |
| 11 Mar 2024 | 38.20 | 38.60 | 38.95 | 37.50 | 1825772 | -0.52% |
| 07 Mar 2024 | 38.40 | 38.95 | 38.95 | 37.85 | 1417899 | 0.92% |
| 06 Mar 2024 | 38.05 | 39.15 | 39.40 | 37.40 | 2833121 | -2.81% |
| 05 Mar 2024 | 39.15 | 39.55 | 39.95 | 38.90 | 1060517 | -1.26% |
| 04 Mar 2024 | 39.65 | 40.90 | 41.00 | 39.40 | 1430944 | -2.46% |
| 02 Mar 2024 | 40.65 | 40.75 | 40.95 | 40.35 | 322320 | 0.00% |
| 01 Mar 2024 | 40.65 | 39.30 | 42.20 | 39.15 | 4753247 | 4.50% |
| 29 Feb 2024 | 38.90 | 38.00 | 39.45 | 37.75 | 1820112 | -0.26% |
| 28 Feb 2024 | 39.00 | 40.20 | 40.65 | 38.80 | 1530631 | -3.47% |
| 27 Feb 2024 | 40.40 | 41.10 | 41.60 | 40.20 | 1613349 | -1.70% |
| 26 Feb 2024 | 41.10 | 42.20 | 42.50 | 41.00 | 1394605 | -2.72% |
| 23 Feb 2024 | 42.25 | 41.60 | 43.40 | 41.00 | 3994634 | 2.05% |
| 22 Feb 2024 | 41.40 | 41.25 | 42.25 | 40.00 | 2975496 | 0.98% |
| 21 Feb 2024 | 41.00 | 43.00 | 43.75 | 40.70 | 2940177 | -4.87% |
| 20 Feb 2024 | 43.10 | 43.40 | 44.40 | 42.30 | 3890218 | -0.69% |
| 19 Feb 2024 | 43.40 | 42.25 | 44.90 | 42.25 | 9933442 | 3.09% |
| 16 Feb 2024 | 42.10 | 41.00 | 42.70 | 40.30 | 5720536 | 3.06% |
| 15 Feb 2024 | 40.85 | 39.90 | 41.55 | 38.80 | 4782385 | 3.94% |
| 14 Feb 2024 | 39.30 | 35.10 | 40.10 | 35.10 | 4097372 | 8.56% |
| 13 Feb 2024 | 36.20 | 37.45 | 37.45 | 35.80 | 2824871 | -2.16% |
| 12 Feb 2024 | 37.00 | 39.00 | 39.60 | 36.70 | 4747739 | -5.49% |
| 09 Feb 2024 | 39.15 | 43.00 | 43.40 | 38.45 | 11707129 | -9.06% |
| 08 Feb 2024 | 43.05 | 44.40 | 45.90 | 42.15 | 28614195 | -2.05% |
| 07 Feb 2024 | 43.95 | 44.50 | 45.00 | 42.20 | 15666158 | 5.65% |
| 06 Feb 2024 | 41.60 | 38.40 | 42.00 | 38.00 | 9434858 | 8.90% |
| 05 Feb 2024 | 38.20 | 38.40 | 39.50 | 38.10 | 1662867 | 0.00% |
| 02 Feb 2024 | 38.20 | 38.35 | 38.70 | 38.00 | 1230046 | 0.26% |
| 01 Feb 2024 | 38.10 | 38.60 | 39.00 | 38.00 | 1176858 | -0.78% |
| 31 Jan 2024 | 38.40 | 38.40 | 38.95 | 38.25 | 1079530 | 0.52% |
| 30 Jan 2024 | 38.20 | 38.25 | 39.35 | 37.95 | 1800187 | 0.53% |
| 29 Jan 2024 | 38.00 | 38.55 | 38.90 | 37.80 | 1182988 | -0.26% |
| 25 Jan 2024 | 38.10 | 38.10 | 39.05 | 38.00 | 994980 | 0.13% |
| 24 Jan 2024 | 38.05 | 37.45 | 38.20 | 37.15 | 1168712 | 1.74% |
| 23 Jan 2024 | 37.40 | 39.50 | 39.80 | 36.80 | 2716763 | -4.83% |
| 20 Jan 2024 | 39.30 | 39.90 | 40.80 | 39.00 | 1658728 | -1.01% |
| 19 Jan 2024 | 39.70 | 39.50 | 39.95 | 39.25 | 1207333 | 0.63% |
| 18 Jan 2024 | 39.45 | 39.45 | 39.75 | 38.25 | 1441239 | -0.50% |
| 17 Jan 2024 | 39.65 | 39.95 | 40.55 | 39.50 | 1673068 | -2.22% |
| 16 Jan 2024 | 40.55 | 42.20 | 42.20 | 39.75 | 2107185 | -2.87% |
| 15 Jan 2024 | 41.75 | 42.40 | 42.70 | 41.30 | 2602038 | 1.09% |
| 12 Jan 2024 | 41.30 | 41.20 | 42.40 | 41.05 | 2144155 | 0.85% |
| 11 Jan 2024 | 40.95 | 40.55 | 42.50 | 39.90 | 3968192 | 1.36% |
| 10 Jan 2024 | 40.40 | 40.95 | 41.65 | 39.95 | 2505103 | -0.86% |
| 09 Jan 2024 | 40.75 | 42.30 | 42.75 | 40.55 | 1801441 | -2.74% |
| 08 Jan 2024 | 41.90 | 41.40 | 43.00 | 41.05 | 3795395 | 3.20% |
| 05 Jan 2024 | 40.60 | 39.80 | 41.45 | 39.65 | 4202565 | 2.53% |
| 04 Jan 2024 | 39.60 | 39.20 | 40.50 | 38.95 | 2089737 | 1.80% |
| 03 Jan 2024 | 38.90 | 39.05 | 39.50 | 38.65 | 1020365 | -0.26% |
| 02 Jan 2024 | 39.00 | 39.45 | 40.05 | 38.40 | 1990489 | -0.89% |
| 01 Jan 2024 | 39.35 | 38.95 | 39.85 | 38.90 | 1126165 | 1.42% |
| 29 Dec 2023 | 38.80 | 39.85 | 39.95 | 38.15 | 1562975 | -1.90% |
| 28 Dec 2023 | 39.55 | 39.55 | 40.05 | 39.45 | 964657 | -1.00% |
| 27 Dec 2023 | 39.95 | 40.20 | 40.90 | 39.35 | 1166550 | 0.00% |
| 26 Dec 2023 | 39.95 | 40.00 | 40.70 | 39.60 | 1079708 | 0.00% |
| 22 Dec 2023 | 39.95 | 40.25 | 41.00 | 39.50 | 1226904 | -0.62% |
| 21 Dec 2023 | 40.20 | 39.70 | 40.55 | 39.30 | 1120822 | 1.39% |
| 20 Dec 2023 | 39.65 | 43.30 | 43.85 | 39.25 | 3273703 | -7.47% |
| 19 Dec 2023 | 42.85 | 42.80 | 44.50 | 42.00 | 3998291 | 0.71% |
| 18 Dec 2023 | 42.55 | 42.50 | 43.60 | 41.40 | 1960710 | 0.83% |
| 15 Dec 2023 | 42.20 | 41.95 | 43.65 | 41.60 | 3288163 | 1.69% |
| 14 Dec 2023 | 41.50 | 43.20 | 43.30 | 41.10 | 2249181 | -2.92% |
| 13 Dec 2023 | 42.75 | 41.50 | 43.60 | 41.35 | 6271490 | 4.40% |
| 12 Dec 2023 | 40.95 | 39.20 | 42.50 | 38.85 | 9154419 | 4.87% |
| 11 Dec 2023 | 39.05 | 39.45 | 39.70 | 38.90 | 1069161 | -0.64% |
| 08 Dec 2023 | 39.30 | 39.95 | 39.95 | 38.80 | 1546715 | -0.51% |
| 07 Dec 2023 | 39.50 | 39.55 | 39.95 | 39.10 | 2119196 | 0.38% |
| 06 Dec 2023 | 39.35 | 39.65 | 39.90 | 39.00 | 1617238 | -0.76% |
| 05 Dec 2023 | 39.65 | 39.40 | 40.00 | 39.20 | 1512629 | 1.80% |
| 04 Dec 2023 | 38.95 | 39.00 | 39.80 | 38.80 | 1379365 | -2.01% |
| 01 Dec 2023 | 39.75 | 40.25 | 40.55 | 39.40 | 2013531 | -0.75% |
| 30 Nov 2023 | 40.05 | 38.80 | 40.50 | 38.00 | 1887148 | 2.17% |
| 29 Nov 2023 | 39.20 | 39.90 | 39.90 | 38.85 | 620335 | -0.88% |
| 28 Nov 2023 | 39.55 | 39.90 | 40.05 | 39.20 | 430267 | -0.13% |
| 24 Nov 2023 | 39.60 | 39.95 | 40.40 | 39.35 | 478273 | 0.00% |
| 23 Nov 2023 | 39.60 | 39.00 | 40.90 | 39.00 | 1004826 | 1.54% |
| 22 Nov 2023 | 39.00 | 39.80 | 39.85 | 38.80 | 451361 | -1.89% |
| 21 Nov 2023 | 39.75 | 40.25 | 40.40 | 39.25 | 736013 | -0.13% |
| 20 Nov 2023 | 39.80 | 40.95 | 41.10 | 39.30 | 1124707 | -2.21% |
| 17 Nov 2023 | 40.70 | 42.45 | 42.55 | 40.50 | 1511333 | -1.93% |
| 16 Nov 2023 | 41.50 | 39.80 | 41.50 | 39.60 | 1400078 | 4.93% |
| 15 Nov 2023 | 39.55 | 39.40 | 40.25 | 39.05 | 729418 | 0.64% |
| 13 Nov 2023 | 39.30 | 39.70 | 40.35 | 39.10 | 499274 | -1.26% |
| 12 Nov 2023 | 39.80 | 39.25 | 40.35 | 39.25 | 267182 | 0.63% |
| 10 Nov 2023 | 39.55 | 39.95 | 40.90 | 39.00 | 545655 | 0.38% |
| 09 Nov 2023 | 39.40 | 40.75 | 40.75 | 39.00 | 536294 | -2.48% |
| 08 Nov 2023 | 40.40 | 40.85 | 40.85 | 40.20 | 359560 | 0.12% |
| 07 Nov 2023 | 40.35 | 41.50 | 41.50 | 39.80 | 488623 | -1.71% |
| 06 Nov 2023 | 41.05 | 41.20 | 41.50 | 40.50 | 378198 | 2.37% |
| 03 Nov 2023 | 40.10 | 40.20 | 41.00 | 39.90 | 549345 | 1.78% |
| 02 Nov 2023 | 39.40 | 38.95 | 40.00 | 38.20 | 378514 | 2.47% |
| 01 Nov 2023 | 38.45 | 37.80 | 38.90 | 37.55 | 213784 | 0.79% |
| 31 Oct 2023 | 38.15 | 39.15 | 39.20 | 36.65 | 308866 | -1.04% |
| 30 Oct 2023 | 38.55 | 39.45 | 39.75 | 38.15 | 219406 | -1.28% |
| 27 Oct 2023 | 39.05 | 38.70 | 39.45 | 37.90 | 402216 | 2.90% |
| 26 Oct 2023 | 37.95 | 37.40 | 38.40 | 35.70 | 896160 | 1.07% |
| 25 Oct 2023 | 37.55 | 38.60 | 39.65 | 36.70 | 629775 | -2.72% |
| 23 Oct 2023 | 38.60 | 40.60 | 40.95 | 38.60 | 878794 | -4.93% |
| 20 Oct 2023 | 40.60 | 41.75 | 41.75 | 40.35 | 477815 | -1.34% |
| 19 Oct 2023 | 41.15 | 40.80 | 41.60 | 40.80 | 468099 | 0.24% |
| 18 Oct 2023 | 41.05 | 42.25 | 42.30 | 41.00 | 813104 | -2.38% |
| 17 Oct 2023 | 42.05 | 42.90 | 43.25 | 42.00 | 534646 | -0.83% |
| 16 Oct 2023 | 42.40 | 43.90 | 43.90 | 42.15 | 675522 | -1.85% |
| 13 Oct 2023 | 43.20 | 42.40 | 44.65 | 41.10 | 1182293 | 1.41% |
| 12 Oct 2023 | 42.60 | 40.70 | 42.60 | 40.70 | 1192906 | 4.93% |
| 11 Oct 2023 | 40.60 | 40.50 | 40.95 | 40.00 | 796792 | 1.37% |
| 10 Oct 2023 | 40.05 | 39.85 | 40.45 | 39.85 | 507752 | 0.63% |
| 09 Oct 2023 | 39.80 | 41.00 | 41.00 | 39.55 | 620497 | -3.52% |
| 06 Oct 2023 | 41.25 | 41.95 | 41.95 | 40.80 | 633053 | 0.12% |
| 05 Oct 2023 | 41.20 | 41.30 | 42.00 | 40.85 | 331472 | 0.86% |
| 04 Oct 2023 | 40.85 | 41.05 | 41.80 | 40.05 | 625146 | -1.80% |
| 03 Oct 2023 | 41.60 | 41.80 | 42.50 | 41.30 | 519363 | -1.07% |
| 29 Sep 2023 | 42.05 | 42.30 | 42.45 | 41.60 | 380414 | 1.45% |
| 28 Sep 2023 | 41.45 | 43.00 | 43.10 | 41.00 | 587710 | -2.13% |
| 27 Sep 2023 | 42.35 | 41.70 | 42.90 | 41.50 | 462955 | 1.56% |
| 26 Sep 2023 | 41.70 | 43.25 | 43.25 | 41.50 | 934083 | -2.46% |
| 25 Sep 2023 | 42.75 | 43.60 | 43.95 | 42.40 | 816592 | -1.84% |
| 22 Sep 2023 | 43.55 | 44.75 | 45.60 | 42.25 | 2319232 | -2.02% |
| 21 Sep 2023 | 44.45 | 43.20 | 44.45 | 43.10 | 1639975 | 4.96% |
| 20 Sep 2023 | 42.35 | 41.20 | 42.35 | 40.00 | 1318331 | 4.96% |
| 18 Sep 2023 | 40.35 | 41.30 | 41.95 | 40.25 | 1193064 | -3.00% |
| 15 Sep 2023 | 41.60 | 42.50 | 42.80 | 41.40 | 1300812 | -2.12% |
| 14 Sep 2023 | 42.50 | 42.65 | 43.45 | 42.15 | 674014 | -0.35% |
| 13 Sep 2023 | 42.65 | 41.70 | 43.90 | 41.70 | 2046665 | -2.85% |
| 12 Sep 2023 | 43.90 | 45.40 | 45.90 | 43.90 | 1052164 | -4.98% |
| 11 Sep 2023 | 46.20 | 44.60 | 46.20 | 43.00 | 7183346 | 5.00% |
| 08 Sep 2023 | 44.00 | 45.35 | 45.35 | 43.50 | 634850 | -1.57% |
| 07 Sep 2023 | 44.70 | 44.50 | 45.70 | 44.00 | 757705 | 0.45% |
| 06 Sep 2023 | 44.50 | 45.10 | 45.50 | 43.80 | 1024213 | -1.33% |
| 05 Sep 2023 | 45.10 | 47.20 | 47.20 | 44.25 | 1332865 | -2.59% |
| 04 Sep 2023 | 46.30 | 49.00 | 49.00 | 46.00 | 1369571 | -1.91% |
| 01 Sep 2023 | 47.20 | 48.90 | 48.90 | 46.50 | 1630662 | -2.88% |
| 31 Aug 2023 | 48.60 | 47.20 | 48.75 | 45.30 | 5011723 | 4.52% |
| 30 Aug 2023 | 46.50 | 47.15 | 47.20 | 44.80 | 3073148 | 1.86% |
| 29 Aug 2023 | 45.65 | 45.65 | 45.65 | 44.55 | 1393944 | 4.94% |
| 28 Aug 2023 | 43.50 | 42.00 | 43.50 | 42.00 | 1173805 | 4.95% |
| 25 Aug 2023 | 41.45 | 41.50 | 41.80 | 40.20 | 785479 | 0.73% |
| 24 Aug 2023 | 41.15 | 41.15 | 42.05 | 40.80 | 925067 | 0.49% |
| 23 Aug 2023 | 40.95 | 41.90 | 41.95 | 40.75 | 808203 | -1.92% |
| 22 Aug 2023 | 41.75 | 40.85 | 41.95 | 40.05 | 986120 | 3.09% |
| 21 Aug 2023 | 40.50 | 41.85 | 41.95 | 39.45 | 1214502 | -1.82% |
| 18 Aug 2023 | 41.25 | 42.95 | 43.00 | 40.90 | 1110688 | -3.17% |
| 17 Aug 2023 | 42.60 | 44.30 | 44.95 | 41.65 | 1384316 | -2.74% |
| 16 Aug 2023 | 43.80 | 44.15 | 45.80 | 43.00 | 1595949 | -1.90% |
| 14 Aug 2023 | 44.65 | 44.60 | 45.75 | 43.50 | 7116469 | 0.00% |
| 11 Aug 2023 | 44.65 | 47.00 | 47.00 | 44.00 | 6122604 | -4.80% |
| 10 Aug 2023 | 46.90 | 48.50 | 48.85 | 46.20 | 6374514 | -3.00% |
| 09 Aug 2023 | 48.35 | 46.15 | 48.95 | 45.20 | 18020953 | 4.77% |
| 08 Aug 2023 | 46.15 | 48.30 | 49.10 | 45.30 | 15742458 | -3.15% |
| 07 Aug 2023 | 47.65 | 43.05 | 48.90 | 43.05 | 26726637 | 11.99% |
| 04 Aug 2023 | 42.55 | 42.90 | 44.40 | 42.15 | 15111749 | 1.31% |
| 03 Aug 2023 | 42.00 | 40.15 | 42.45 | 39.10 | 7607403 | 4.48% |
| 02 Aug 2023 | 40.20 | 40.45 | 42.40 | 38.10 | 8751937 | -0.74% |
| 01 Aug 2023 | 40.50 | 37.90 | 40.80 | 37.65 | 6537739 | 7.57% |
| 31 Jul 2023 | 37.65 | 38.65 | 38.70 | 37.30 | 2835924 | -2.33% |
| 28 Jul 2023 | 38.55 | 37.00 | 38.90 | 37.00 | 5651900 | 3.35% |
| 27 Jul 2023 | 37.30 | 38.10 | 38.20 | 36.90 | 4831847 | -1.84% |
| 26 Jul 2023 | 38.00 | 40.40 | 40.60 | 37.70 | 16159551 | -5.35% |
| 25 Jul 2023 | 40.15 | 40.60 | 42.20 | 39.10 | 28385736 | 2.42% |
| 24 Jul 2023 | 39.20 | 35.50 | 39.95 | 35.40 | 39236730 | 11.68% |
| 21 Jul 2023 | 35.10 | 33.25 | 35.90 | 32.50 | 15408021 | 5.56% |
| 20 Jul 2023 | 33.25 | 33.05 | 33.95 | 32.65 | 8812987 | 2.47% |
| 19 Jul 2023 | 32.45 | 32.15 | 32.75 | 31.50 | 2915635 | 1.25% |
| 18 Jul 2023 | 32.05 | 32.40 | 33.60 | 31.60 | 4334156 | -0.62% |
| 17 Jul 2023 | 32.25 | 30.75 | 32.75 | 30.55 | 8658081 | 5.56% |
| 14 Jul 2023 | 30.55 | 30.40 | 30.95 | 30.05 | 1903481 | 1.33% |
| 13 Jul 2023 | 30.15 | 31.30 | 31.30 | 29.90 | 2064362 | -3.05% |
| 12 Jul 2023 | 31.10 | 31.45 | 31.70 | 31.00 | 1466783 | -0.64% |
| 11 Jul 2023 | 31.30 | 31.75 | 31.95 | 31.20 | 1445534 | -0.95% |
| 10 Jul 2023 | 31.60 | 32.25 | 32.25 | 31.50 | 912815 | -1.40% |
| 07 Jul 2023 | 32.05 | 32.35 | 32.55 | 31.50 | 2600731 | -0.93% |
| 06 Jul 2023 | 32.35 | 32.75 | 32.90 | 32.30 | 1705113 | -0.31% |
| 05 Jul 2023 | 32.45 | 33.10 | 33.10 | 32.30 | 2817315 | -1.37% |
| 04 Jul 2023 | 32.90 | 33.00 | 33.20 | 32.80 | 1224010 | -0.15% |
| 03 Jul 2023 | 32.95 | 33.25 | 33.35 | 32.85 | 1589321 | -0.15% |
| 30 Jun 2023 | 33.00 | 33.20 | 33.80 | 32.85 | 2685233 | -0.30% |
| 28 Jun 2023 | 33.10 | 33.35 | 33.60 | 33.00 | 1258154 | -0.30% |
| 27 Jun 2023 | 33.20 | 33.30 | 33.65 | 33.00 | 1846502 | 0.00% |
| 26 Jun 2023 | 33.20 | 33.45 | 34.25 | 32.95 | 2707198 | 0.15% |
| 23 Jun 2023 | 33.15 | 33.50 | 33.90 | 33.05 | 1792955 | -1.92% |
| 22 Jun 2023 | 33.80 | 34.00 | 34.35 | 33.25 | 3025183 | -0.15% |
| 21 Jun 2023 | 33.85 | 33.20 | 35.30 | 33.20 | 6293365 | 1.96% |
| 20 Jun 2023 | 33.20 | 33.55 | 33.70 | 33.10 | 1245543 | -1.04% |
| 19 Jun 2023 | 33.55 | 33.90 | 34.10 | 33.40 | 1448454 | -0.45% |
| 16 Jun 2023 | 33.70 | 33.90 | 34.00 | 33.60 | 975234 | 0.15% |
| 15 Jun 2023 | 33.65 | 33.85 | 34.55 | 33.55 | 2224095 | -0.30% |
| 14 Jun 2023 | 33.75 | 34.20 | 34.35 | 33.70 | 1519934 | -0.59% |
| 13 Jun 2023 | 33.95 | 34.05 | 35.25 | 33.60 | 3461926 | 0.44% |
| 12 Jun 2023 | 33.80 | 34.00 | 34.20 | 33.70 | 1441870 | 0.00% |
| 09 Jun 2023 | 33.80 | 34.25 | 34.75 | 33.60 | 3477609 | -0.88% |
| 08 Jun 2023 | 34.10 | 34.95 | 35.15 | 33.85 | 3047783 | -0.87% |
| 07 Jun 2023 | 34.40 | 34.30 | 35.45 | 33.80 | 4572164 | 1.03% |
| 06 Jun 2023 | 34.05 | 33.95 | 35.00 | 33.40 | 1830251 | 0.44% |
| 05 Jun 2023 | 33.90 | 34.05 | 34.60 | 33.70 | 1958139 | -1.31% |
| 02 Jun 2023 | 34.35 | 34.95 | 35.10 | 34.20 | 2637972 | -0.87% |
| 01 Jun 2023 | 34.65 | 34.45 | 35.60 | 34.30 | 3295749 | -0.29% |
| 31 May 2023 | 34.75 | 35.80 | 37.75 | 33.90 | 13138043 | -2.25% |
| 30 May 2023 | 35.55 | 34.45 | 36.20 | 33.85 | 2793258 | 4.25% |
| 29 May 2023 | 34.10 | 34.75 | 35.30 | 32.55 | 5639013 | -2.01% |
| 26 May 2023 | 34.80 | 34.70 | 35.40 | 34.65 | 1193780 | 0.43% |
| 25 May 2023 | 34.65 | 34.70 | 35.20 | 34.00 | 1106448 | -0.14% |
| 24 May 2023 | 34.70 | 34.70 | 35.80 | 34.05 | 1687955 | 0.29% |
| 23 May 2023 | 34.60 | 34.50 | 34.90 | 33.70 | 1324271 | -0.29% |
| 22 May 2023 | 34.70 | 35.75 | 35.80 | 34.55 | 1263573 | -2.53% |
| 19 May 2023 | 35.60 | 36.65 | 36.80 | 35.50 | 1146635 | -2.73% |
| 18 May 2023 | 36.60 | 37.30 | 37.30 | 36.50 | 678450 | -1.21% |
| 17 May 2023 | 37.05 | 37.00 | 37.25 | 36.50 | 964941 | 0.41% |
| 16 May 2023 | 36.90 | 37.10 | 37.50 | 36.80 | 556949 | -0.54% |
| 15 May 2023 | 37.10 | 37.70 | 37.80 | 36.70 | 1274729 | -1.33% |
| 12 May 2023 | 37.60 | 39.35 | 39.35 | 37.10 | 3911350 | 2.31% |
| 11 May 2023 | 36.75 | 37.45 | 37.95 | 36.65 | 1038366 | -1.34% |
| 10 May 2023 | 37.25 | 37.35 | 37.50 | 36.80 | 850640 | 0.13% |
| 09 May 2023 | 37.20 | 37.90 | 38.45 | 37.00 | 1222904 | -2.11% |
| 08 May 2023 | 38.00 | 38.10 | 38.65 | 37.50 | 1441537 | 0.40% |
| 05 May 2023 | 37.85 | 38.45 | 38.55 | 37.65 | 889101 | -1.05% |
| 04 May 2023 | 38.25 | 38.15 | 38.90 | 38.10 | 954417 | 0.13% |
| 03 May 2023 | 38.20 | 39.30 | 39.45 | 38.00 | 2076810 | -2.30% |
| 02 May 2023 | 39.10 | 38.40 | 41.50 | 38.30 | 6942714 | 1.82% |
| 28 Apr 2023 | 38.40 | 37.30 | 39.00 | 36.90 | 4174676 | 4.21% |
| 27 Apr 2023 | 36.85 | 37.05 | 37.25 | 36.60 | 786942 | -0.14% |
| 26 Apr 2023 | 36.90 | 37.05 | 37.20 | 36.65 | 1071861 | -0.94% |
| 25 Apr 2023 | 37.25 | 37.55 | 37.85 | 37.05 | 1104157 | -0.27% |
| 24 Apr 2023 | 37.35 | 37.40 | 38.50 | 36.75 | 2259049 | -0.13% |
| 21 Apr 2023 | 37.40 | 38.10 | 38.40 | 37.10 | 1123529 | -1.71% |
| 20 Apr 2023 | 38.05 | 38.35 | 38.70 | 37.70 | 1253776 | -1.04% |
| 19 Apr 2023 | 38.45 | 37.85 | 39.20 | 37.20 | 2360827 | 1.99% |
| 18 Apr 2023 | 37.70 | 37.25 | 39.65 | 36.55 | 5746060 | 3.15% |
| 17 Apr 2023 | 36.55 | 37.80 | 37.80 | 36.40 | 2195909 | -3.69% |
| 13 Apr 2023 | 37.95 | 39.55 | 39.55 | 37.50 | 2989206 | -3.31% |
| 12 Apr 2023 | 39.25 | 40.00 | 40.95 | 38.65 | 4530635 | -2.24% |
| 11 Apr 2023 | 40.15 | 40.00 | 42.40 | 39.20 | 9783487 | -0.99% |
| 10 Apr 2023 | 40.55 | 40.90 | 42.90 | 36.85 | 27384445 | -0.98% |
| 06 Apr 2023 | 40.95 | 35.90 | 41.50 | 34.35 | 92469827 | 18.35% |
| 05 Apr 2023 | 34.60 | 30.00 | 35.40 | 30.00 | 31428098 | 17.29% |
| 03 Apr 2023 | 29.50 | 26.75 | 31.20 | 26.55 | 10961167 | 11.11% |
| 31 Mar 2023 | 26.55 | 26.05 | 28.00 | 26.00 | 6113689 | 3.71% |
| 29 Mar 2023 | 25.60 | 25.10 | 26.55 | 24.60 | 4515188 | 2.20% |
| 28 Mar 2023 | 25.05 | 24.90 | 25.70 | 23.60 | 5900513 | 0.40% |
| 27 Mar 2023 | 24.95 | 27.15 | 27.15 | 24.55 | 3022975 | -7.42% |
| 24 Mar 2023 | 26.95 | 28.65 | 28.75 | 26.80 | 1830243 | -5.44% |
| 23 Mar 2023 | 28.50 | 28.60 | 28.90 | 28.30 | 919193 | -1.21% |
| 22 Mar 2023 | 28.85 | 29.00 | 29.80 | 28.70 | 1939223 | -0.17% |
| 21 Mar 2023 | 28.90 | 28.90 | 29.50 | 28.55 | 916228 | 0.70% |
| 20 Mar 2023 | 28.70 | 29.50 | 29.50 | 28.45 | 1170277 | -1.03% |
| 17 Mar 2023 | 29.00 | 28.65 | 29.20 | 28.60 | 1254516 | 1.22% |
| 16 Mar 2023 | 28.65 | 29.00 | 29.10 | 28.35 | 1495167 | -1.04% |
| 15 Mar 2023 | 28.95 | 29.50 | 29.85 | 28.80 | 1144241 | -0.86% |
| 14 Mar 2023 | 29.20 | 30.10 | 30.10 | 29.00 | 1045343 | -2.50% |
| 13 Mar 2023 | 29.95 | 30.55 | 30.90 | 29.75 | 1805054 | -1.48% |
| 10 Mar 2023 | 30.40 | 30.70 | 30.70 | 30.25 | 1219806 | -1.62% |
| 09 Mar 2023 | 30.90 | 30.90 | 31.25 | 30.55 | 2411236 | 0.49% |
| 08 Mar 2023 | 30.75 | 31.15 | 31.15 | 30.65 | 2265205 | -1.44% |
| 06 Mar 2023 | 31.20 | 31.85 | 32.50 | 31.00 | 2049107 | -1.42% |
| 03 Mar 2023 | 31.65 | 31.80 | 32.60 | 31.55 | 1270289 | -0.31% |
| 02 Mar 2023 | 31.75 | 32.05 | 32.80 | 31.60 | 1285593 | -0.94% |
| 01 Mar 2023 | 32.05 | 30.60 | 32.80 | 30.50 | 1554493 | 4.74% |
| 28 Feb 2023 | 30.60 | 30.90 | 31.30 | 30.25 | 1438770 | 0.00% |
| 27 Feb 2023 | 30.60 | 31.60 | 31.60 | 30.35 | 892529 | -3.32% |
| 24 Feb 2023 | 31.65 | 31.80 | 32.30 | 31.40 | 1623235 | 0.00% |
| 23 Feb 2023 | 31.65 | 32.55 | 32.85 | 31.50 | 1309197 | -2.91% |
| 22 Feb 2023 | 32.60 | 32.50 | 32.85 | 32.35 | 805308 | -0.76% |
| 21 Feb 2023 | 32.85 | 33.15 | 33.30 | 32.75 | 980095 | -0.90% |
| 20 Feb 2023 | 33.15 | 33.45 | 34.45 | 33.00 | 1202788 | -0.75% |
| 17 Feb 2023 | 33.40 | 33.35 | 33.95 | 33.15 | 824574 | -0.15% |
| 16 Feb 2023 | 33.45 | 33.75 | 35.30 | 33.00 | 2117249 | 0.30% |
| 15 Feb 2023 | 33.35 | 33.45 | 33.80 | 32.85 | 1615766 | -0.30% |
| 14 Feb 2023 | 33.45 | 34.85 | 35.10 | 33.30 | 1465871 | -4.02% |
| 13 Feb 2023 | 34.85 | 36.05 | 36.65 | 34.10 | 2769391 | -6.06% |
| 10 Feb 2023 | 37.10 | 35.35 | 37.45 | 35.25 | 5437288 | 4.36% |
| 09 Feb 2023 | 35.55 | 33.90 | 36.00 | 33.50 | 6160827 | 5.18% |
| 08 Feb 2023 | 33.80 | 32.95 | 34.90 | 32.90 | 2171120 | 3.21% |
| 07 Feb 2023 | 32.75 | 33.20 | 33.30 | 32.50 | 1186822 | -0.76% |
| 06 Feb 2023 | 33.00 | 32.95 | 33.40 | 32.70 | 1192377 | 0.15% |
| 03 Feb 2023 | 32.95 | 33.60 | 33.60 | 32.35 | 1464507 | -1.20% |
| 02 Feb 2023 | 33.35 | 33.00 | 33.85 | 33.00 | 1558487 | 1.06% |
| 01 Feb 2023 | 33.00 | 34.40 | 35.50 | 32.60 | 2656590 | -2.94% |
| 31 Jan 2023 | 34.00 | 33.00 | 34.50 | 32.90 | 2439893 | 2.87% |
| 30 Jan 2023 | 33.05 | 34.30 | 34.30 | 32.85 | 2447193 | -3.64% |
| 27 Jan 2023 | 34.30 | 35.70 | 35.70 | 33.15 | 2304310 | -3.38% |
| 25 Jan 2023 | 35.50 | 36.45 | 36.75 | 35.20 | 1489754 | -2.87% |
| 24 Jan 2023 | 36.55 | 37.00 | 37.00 | 36.40 | 782828 | -0.27% |
| 23 Jan 2023 | 36.65 | 37.35 | 37.45 | 36.20 | 1335700 | -1.08% |
| 20 Jan 2023 | 37.05 | 38.85 | 38.85 | 36.90 | 2222209 | -4.63% |
| 19 Jan 2023 | 38.85 | 38.90 | 40.45 | 38.50 | 2769747 | 0.13% |
| 18 Jan 2023 | 38.80 | 36.50 | 39.90 | 36.00 | 5132702 | 6.89% |
| 17 Jan 2023 | 36.30 | 37.50 | 37.75 | 36.15 | 1851121 | -2.94% |
| 16 Jan 2023 | 37.40 | 37.80 | 38.75 | 37.25 | 1929600 | -0.93% |
| 13 Jan 2023 | 37.75 | 38.20 | 38.20 | 37.60 | 1227464 | -0.66% |
| 12 Jan 2023 | 38.00 | 38.35 | 38.60 | 37.55 | 1001150 | -0.26% |
| 11 Jan 2023 | 38.10 | 38.15 | 38.50 | 37.80 | 1125953 | 0.53% |
| 10 Jan 2023 | 37.90 | 38.70 | 38.80 | 37.70 | 972937 | -2.07% |
| 09 Jan 2023 | 38.70 | 39.55 | 39.55 | 38.50 | 1090452 | -0.39% |
| 06 Jan 2023 | 38.85 | 39.45 | 39.45 | 38.55 | 1088455 | -1.02% |
| 05 Jan 2023 | 39.25 | 39.80 | 40.25 | 38.75 | 1215227 | -0.88% |
| 04 Jan 2023 | 39.60 | 40.40 | 40.65 | 39.35 | 1540486 | -1.49% |
| 03 Jan 2023 | 40.20 | 41.00 | 41.50 | 39.90 | 1910416 | -2.55% |
| 02 Jan 2023 | 41.25 | 43.00 | 43.00 | 40.95 | 1218563 | -0.36% |
| 30 Dec 2022 | 41.40 | 42.50 | 43.25 | 41.20 | 1720301 | 0.61% |
| 29 Dec 2022 | 41.15 | 42.00 | 42.15 | 40.75 | 5435868 | -2.37% |
| 28 Dec 2022 | 42.15 | 42.90 | 43.25 | 40.55 | 3598376 | 0.60% |
| 27 Dec 2022 | 41.90 | 39.30 | 41.90 | 39.10 | 3036355 | 9.97% |
| 26 Dec 2022 | 38.10 | 34.80 | 38.10 | 34.70 | 2982113 | 9.96% |
| 23 Dec 2022 | 34.65 | 37.10 | 37.35 | 34.50 | 2772415 | -7.60% |
| 22 Dec 2022 | 37.50 | 40.00 | 40.80 | 37.30 | 2448555 | -5.42% |
| 21 Dec 2022 | 39.65 | 42.20 | 42.60 | 39.20 | 2813573 | -4.92% |
| 20 Dec 2022 | 41.70 | 42.45 | 42.90 | 41.20 | 1581677 | -1.30% |
| 19 Dec 2022 | 42.25 | 42.50 | 42.80 | 42.00 | 1809556 | 0.60% |
| 16 Dec 2022 | 42.00 | 44.15 | 44.15 | 41.70 | 2980430 | -5.08% |
| 15 Dec 2022 | 44.25 | 44.50 | 45.35 | 44.05 | 2288955 | -0.11% |
| 14 Dec 2022 | 44.30 | 43.50 | 46.10 | 43.15 | 3777108 | 2.55% |
| 13 Dec 2022 | 43.20 | 43.70 | 43.85 | 43.05 | 1998962 | -0.35% |
| 12 Dec 2022 | 43.35 | 44.50 | 44.70 | 43.20 | 2416937 | -1.92% |
| 09 Dec 2022 | 44.20 | 44.15 | 46.75 | 43.50 | 6971965 | 1.14% |
| 08 Dec 2022 | 43.70 | 45.10 | 45.45 | 43.40 | 2457994 | -2.89% |
| 07 Dec 2022 | 45.00 | 46.20 | 46.55 | 44.50 | 2594659 | -2.49% |
| 06 Dec 2022 | 46.15 | 47.30 | 47.35 | 45.90 | 1927892 | -2.43% |
| 05 Dec 2022 | 47.30 | 47.40 | 49.25 | 47.05 | 4117809 | 0.75% |
| 02 Dec 2022 | 46.95 | 47.10 | 48.75 | 46.70 | 1944615 | 0.00% |
| 01 Dec 2022 | 46.95 | 47.35 | 48.80 | 46.55 | 1571118 | -0.32% |
| 30 Nov 2022 | 47.10 | 48.00 | 48.40 | 46.50 | 1788480 | -2.08% |
| 29 Nov 2022 | 48.10 | 50.60 | 50.95 | 47.85 | 2472235 | -3.51% |
| 28 Nov 2022 | 49.85 | 49.00 | 49.85 | 48.70 | 4205912 | 4.95% |
| 25 Nov 2022 | 47.50 | 45.00 | 47.50 | 44.80 | 1937232 | 4.97% |
| 24 Nov 2022 | 45.25 | 46.80 | 46.80 | 45.05 | 1031127 | -1.31% |
| 23 Nov 2022 | 45.85 | 46.10 | 46.50 | 45.50 | 1064271 | -0.22% |
| 22 Nov 2022 | 45.95 | 47.15 | 48.45 | 45.55 | 1558644 | -2.75% |
| 21 Nov 2022 | 47.25 | 48.50 | 48.65 | 47.00 | 550909 | -1.46% |
| 18 Nov 2022 | 47.95 | 48.50 | 48.90 | 47.45 | 1018614 | 0.10% |
| 17 Nov 2022 | 47.90 | 48.20 | 48.80 | 47.80 | 773931 | -2.04% |
| 16 Nov 2022 | 48.90 | 50.25 | 51.95 | 48.50 | 1825962 | -4.21% |
| 15 Nov 2022 | 51.05 | 50.55 | 52.35 | 50.25 | 1704008 | 1.49% |
| 14 Nov 2022 | 50.30 | 50.65 | 52.95 | 49.85 | 1735235 | -2.99% |
| 11 Nov 2022 | 51.85 | 54.20 | 54.20 | 51.65 | 1362530 | -2.81% |
| 10 Nov 2022 | 53.35 | 56.15 | 56.45 | 53.35 | 1256375 | -4.99% |
| 09 Nov 2022 | 56.15 | 58.00 | 58.90 | 55.50 | 1570667 | -3.44% |
| 07 Nov 2022 | 58.15 | 59.85 | 60.45 | 58.00 | 1370424 | -1.69% |
| 04 Nov 2022 | 59.15 | 60.00 | 60.50 | 58.15 | 2252016 | -0.08% |
| 03 Nov 2022 | 59.20 | 58.20 | 59.90 | 56.45 | 3537244 | 3.05% |
| 02 Nov 2022 | 57.45 | 54.65 | 57.45 | 54.15 | 2219203 | 4.93% |
| 01 Nov 2022 | 54.75 | 56.80 | 56.80 | 54.25 | 3224479 | -4.12% |
| 31 Oct 2022 | 57.10 | 59.00 | 60.25 | 56.05 | 6118086 | -0.52% |
| 28 Oct 2022 | 57.40 | 56.35 | 57.40 | 56.10 | 1350696 | 4.94% |
| 27 Oct 2022 | 54.70 | 53.05 | 54.70 | 52.55 | 2849291 | 4.99% |
| 25 Oct 2022 | 52.10 | 49.60 | 52.10 | 48.40 | 2388563 | 4.93% |
| 24 Oct 2022 | 49.65 | 50.50 | 50.80 | 48.80 | 530819 | 1.12% |
| 21 Oct 2022 | 49.10 | 49.00 | 50.25 | 48.00 | 3717985 | 2.51% |
| 20 Oct 2022 | 47.90 | 45.95 | 47.90 | 45.75 | 1613439 | 4.93% |
| 19 Oct 2022 | 45.65 | 43.75 | 45.65 | 43.05 | 2657081 | 4.94% |
| 18 Oct 2022 | 43.50 | 42.95 | 44.30 | 42.95 | 450268 | 1.64% |
| 17 Oct 2022 | 42.80 | 44.10 | 44.25 | 42.60 | 538370 | -2.84% |
| 14 Oct 2022 | 44.05 | 44.80 | 45.95 | 43.90 | 422771 | 0.57% |
| 13 Oct 2022 | 43.80 | 45.45 | 45.45 | 43.50 | 644301 | -3.20% |
| 12 Oct 2022 | 45.25 | 45.05 | 45.60 | 44.25 | 548448 | 1.00% |
| 11 Oct 2022 | 44.80 | 46.80 | 47.40 | 44.55 | 712954 | -3.76% |
| 10 Oct 2022 | 46.55 | 47.45 | 47.50 | 46.05 | 557782 | -2.92% |
| 07 Oct 2022 | 47.95 | 48.10 | 48.60 | 47.65 | 586023 | -0.72% |
| 06 Oct 2022 | 48.30 | 48.25 | 49.90 | 48.00 | 883130 | 1.05% |
| 04 Oct 2022 | 47.80 | 47.25 | 48.45 | 47.25 | 462447 | 2.03% |
| 03 Oct 2022 | 46.85 | 48.45 | 48.45 | 46.60 | 519421 | -2.40% |
| 30 Sep 2022 | 48.00 | 47.70 | 48.90 | 46.65 | 851635 | 1.69% |
| 29 Sep 2022 | 47.20 | 48.10 | 48.45 | 46.50 | 802370 | 0.21% |
| 28 Sep 2022 | 47.10 | 47.50 | 48.95 | 47.00 | 795103 | -3.68% |
| 27 Sep 2022 | 48.90 | 47.35 | 49.50 | 47.35 | 865855 | 3.06% |
| 26 Sep 2022 | 47.45 | 49.65 | 49.65 | 47.40 | 1150995 | -4.81% |
| 23 Sep 2022 | 49.85 | 51.20 | 51.70 | 49.15 | 1332436 | -2.64% |
| 22 Sep 2022 | 51.20 | 52.80 | 52.80 | 50.30 | 1432957 | -1.82% |
| 21 Sep 2022 | 52.15 | 55.00 | 55.70 | 51.60 | 2747807 | -3.96% |
| 20 Sep 2022 | 54.30 | 52.45 | 54.30 | 52.00 | 3111563 | 4.93% |
| 19 Sep 2022 | 51.75 | 53.90 | 53.90 | 51.60 | 1172118 | -3.99% |
| 16 Sep 2022 | 53.90 | 57.45 | 57.45 | 53.90 | 1718279 | -4.94% |
| 15 Sep 2022 | 56.70 | 58.20 | 58.90 | 56.20 | 1460457 | -1.82% |
| 14 Sep 2022 | 57.75 | 56.65 | 59.70 | 56.35 | 1894387 | 0.52% |
| 13 Sep 2022 | 57.45 | 59.75 | 60.40 | 57.00 | 3041833 | -2.79% |
| 12 Sep 2022 | 59.10 | 63.20 | 63.40 | 59.05 | 2635755 | -4.91% |
| 09 Sep 2022 | 62.15 | 60.85 | 64.30 | 59.55 | 2631287 | 0.65% |
| 08 Sep 2022 | 61.75 | 66.40 | 66.50 | 61.75 | 2537972 | -4.93% |
| 07 Sep 2022 | 64.95 | 66.30 | 68.00 | 64.75 | 2196809 | -2.70% |
| 06 Sep 2022 | 66.75 | 69.95 | 71.30 | 66.50 | 2734868 | -4.64% |
| 05 Sep 2022 | 70.00 | 70.05 | 72.00 | 69.05 | 5617202 | -0.07% |
| 02 Sep 2022 | 70.05 | 69.50 | 72.00 | 69.20 | 8427230 | 2.11% |
| 01 Sep 2022 | 68.60 | 65.10 | 68.60 | 64.05 | 4249230 | 4.97% |
| 30 Aug 2022 | 65.35 | 68.50 | 70.40 | 64.85 | 4528878 | -4.25% |
| 29 Aug 2022 | 68.25 | 67.75 | 71.45 | 65.60 | 6773403 | -0.22% |
| 26 Aug 2022 | 68.40 | 68.80 | 68.80 | 62.30 | 17096631 | 4.35% |
| 25 Aug 2022 | 65.55 | 65.55 | 65.55 | 65.55 | 395013 | 4.96% |
| 24 Aug 2022 | 62.45 | 61.45 | 62.45 | 61.20 | 1412738 | 4.96% |
| 23 Aug 2022 | 59.50 | 56.70 | 59.50 | 56.70 | 3600631 | 4.94% |
| 22 Aug 2022 | 56.70 | 54.95 | 56.70 | 51.70 | 3641277 | 5.00% |
| 19 Aug 2022 | 54.00 | 54.00 | 54.00 | 52.30 | 3705839 | 4.96% |
| 18 Aug 2022 | 51.45 | 51.40 | 51.45 | 50.55 | 1399707 | 5.00% |
| 17 Aug 2022 | 49.00 | 46.70 | 49.00 | 46.25 | 2528838 | 4.93% |
| 16 Aug 2022 | 46.70 | 47.75 | 48.75 | 45.75 | 1942062 | -0.11% |
| 12 Aug 2022 | 46.75 | 47.90 | 48.75 | 45.65 | 4295238 | 0.65% |
| 11 Aug 2022 | 46.45 | 45.00 | 46.45 | 44.55 | 1711227 | 4.97% |
| 10 Aug 2022 | 44.25 | 46.30 | 46.30 | 44.00 | 2534715 | -4.43% |
| 08 Aug 2022 | 46.30 | 47.00 | 47.85 | 46.30 | 3262253 | -4.93% |
| 05 Aug 2022 | 48.70 | 49.40 | 51.45 | 47.45 | 8638930 | -2.40% |
| 04 Aug 2022 | 49.90 | 49.15 | 49.90 | 48.55 | 9291237 | 4.94% |
| 03 Aug 2022 | 47.55 | 46.35 | 47.75 | 45.50 | 6563434 | 4.51% |
| 02 Aug 2022 | 45.50 | 45.50 | 45.50 | 43.45 | 7261147 | 4.96% |
| 01 Aug 2022 | 43.35 | 42.20 | 43.35 | 41.85 | 1222535 | 4.96% |
| 29 Jul 2022 | 41.30 | 39.80 | 41.30 | 39.35 | 3668623 | 4.96% |
| 28 Jul 2022 | 39.35 | 38.15 | 39.40 | 37.80 | 5386689 | 4.79% |
| 27 Jul 2022 | 37.55 | 36.00 | 37.80 | 34.70 | 4739375 | 4.31% |
| 26 Jul 2022 | 36.00 | 37.00 | 37.50 | 35.80 | 2980051 | -4.38% |
| 25 Jul 2022 | 37.65 | 37.50 | 38.00 | 36.10 | 4178668 | -0.13% |
| 22 Jul 2022 | 37.70 | 36.85 | 38.25 | 36.75 | 12949267 | 3.43% |
| 21 Jul 2022 | 36.45 | 34.70 | 36.45 | 33.95 | 5675409 | 4.89% |
| 20 Jul 2022 | 34.75 | 34.75 | 34.75 | 32.70 | 8660075 | 4.98% |
| 19 Jul 2022 | 33.10 | 32.25 | 33.10 | 32.25 | 1547171 | 4.91% |
| 18 Jul 2022 | 31.55 | 30.40 | 31.55 | 29.65 | 3401568 | 4.99% |
| 15 Jul 2022 | 30.05 | 31.50 | 31.50 | 29.75 | 2649415 | -3.22% |
| 14 Jul 2022 | 31.05 | 33.00 | 33.00 | 30.85 | 1821865 | -3.72% |
| 13 Jul 2022 | 32.25 | 33.00 | 33.50 | 32.15 | 1551204 | -1.83% |
| 12 Jul 2022 | 32.85 | 33.70 | 34.30 | 32.60 | 2172048 | -2.67% |
| 11 Jul 2022 | 33.75 | 34.25 | 34.25 | 33.40 | 1302736 | -1.17% |
| 08 Jul 2022 | 34.15 | 35.45 | 35.50 | 33.70 | 1974757 | -2.71% |
| 07 Jul 2022 | 35.10 | 33.50 | 35.10 | 33.50 | 4392198 | 4.93% |
| 06 Jul 2022 | 33.45 | 33.70 | 34.30 | 32.75 | 2192032 | -1.62% |
| 05 Jul 2022 | 34.00 | 33.90 | 34.50 | 32.65 | 4324391 | 1.04% |
| 04 Jul 2022 | 33.65 | 35.00 | 35.60 | 33.60 | 2981013 | -4.81% |
| 01 Jul 2022 | 35.35 | 37.60 | 37.60 | 34.20 | 20638577 | -1.39% |
| 30 Jun 2022 | 35.85 | 35.85 | 35.85 | 35.85 | 197967 | 4.98% |
| 29 Jun 2022 | 34.15 | 33.90 | 34.15 | 33.15 | 2092285 | 4.92% |
| 28 Jun 2022 | 32.55 | 31.85 | 32.55 | 31.25 | 3840227 | 5.00% |
| 27 Jun 2022 | 31.00 | 29.65 | 31.05 | 28.50 | 13650444 | 4.73% |
| 24 Jun 2022 | 29.60 | 30.50 | 31.50 | 28.50 | 20057294 | -1.33% |
| 23 Jun 2022 | 30.00 | 31.00 | 31.25 | 30.00 | 4480819 | -4.91% |
| 22 Jun 2022 | 31.55 | 32.90 | 32.90 | 31.55 | 2606509 | -4.97% |
| 21 Jun 2022 | 33.20 | 33.00 | 34.40 | 32.65 | 4979885 | -2.78% |
| 20 Jun 2022 | 34.15 | 35.10 | 35.55 | 34.15 | 1271932 | -4.87% |
| 17 Jun 2022 | 35.90 | 37.00 | 37.35 | 35.90 | 2739455 | -4.90% |
| 16 Jun 2022 | 37.75 | 40.45 | 40.45 | 37.75 | 2052666 | -4.91% |
| 15 Jun 2022 | 39.70 | 40.80 | 40.80 | 39.25 | 3012041 | -0.50% |
| 14 Jun 2022 | 39.90 | 41.50 | 42.35 | 39.80 | 2927253 | -4.66% |
| 13 Jun 2022 | 41.85 | 42.90 | 42.90 | 41.40 | 1054864 | -3.90% |
| 10 Jun 2022 | 43.55 | 43.45 | 43.85 | 43.15 | 928567 | -0.68% |
| 09 Jun 2022 | 43.85 | 43.75 | 44.90 | 43.45 | 1195787 | 0.00% |
| 08 Jun 2022 | 43.85 | 44.80 | 45.20 | 43.60 | 2094782 | -2.45% |
| 07 Jun 2022 | 44.95 | 44.40 | 45.90 | 43.20 | 2148724 | 1.58% |
| 06 Jun 2022 | 44.25 | 45.60 | 46.50 | 43.35 | 1760292 | -2.96% |
| 03 Jun 2022 | 45.60 | 48.65 | 48.80 | 45.50 | 3186358 | -4.70% |
| 02 Jun 2022 | 47.85 | 47.70 | 50.10 | 46.25 | 2467545 | 0.21% |
| 01 Jun 2022 | 47.75 | 50.25 | 50.75 | 47.60 | 2590253 | -4.69% |
| 31 May 2022 | 50.10 | 51.10 | 51.90 | 50.05 | 1837260 | -4.84% |
| 30 May 2022 | 52.65 | 54.30 | 54.90 | 52.00 | 1420560 | -3.04% |
| 27 May 2022 | 54.30 | 57.75 | 57.75 | 53.80 | 1659137 | -1.27% |
| 26 May 2022 | 55.00 | 54.45 | 56.00 | 52.10 | 3930765 | 0.36% |
| 25 May 2022 | 54.80 | 56.40 | 56.55 | 53.70 | 1953686 | -1.97% |
| 24 May 2022 | 55.90 | 56.40 | 57.00 | 53.70 | 3800792 | 1.45% |
| 23 May 2022 | 55.10 | 55.10 | 55.10 | 52.90 | 2680275 | 4.95% |
| 20 May 2022 | 52.50 | 52.00 | 52.50 | 51.00 | 792282 | 5.00% |
| 19 May 2022 | 50.00 | 47.75 | 51.50 | 46.60 | 10397533 | 1.94% |
| 18 May 2022 | 49.05 | 49.05 | 49.05 | 49.05 | 200772 | 4.92% |
| 17 May 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 172126 | 4.94% |
| 16 May 2022 | 44.55 | 43.55 | 44.55 | 43.55 | 528358 | 4.95% |
| 13 May 2022 | 42.45 | 41.05 | 42.45 | 41.05 | 1253822 | 4.94% |
| 12 May 2022 | 40.45 | 40.15 | 42.90 | 40.00 | 7763164 | -3.92% |
| 11 May 2022 | 42.10 | 44.70 | 45.30 | 42.10 | 3141152 | -4.97% |
| 10 May 2022 | 44.30 | 46.65 | 47.70 | 44.00 | 1882363 | -5.04% |
| 09 May 2022 | 46.65 | 48.00 | 51.35 | 45.70 | 4742288 | -2.61% |
| 06 May 2022 | 47.90 | 48.00 | 48.90 | 46.60 | 1998333 | -2.54% |
| 05 May 2022 | 49.15 | 53.00 | 53.20 | 48.65 | 2783983 | -4.10% |
| 04 May 2022 | 51.25 | 55.00 | 55.25 | 50.40 | 2995104 | -4.56% |
| 02 May 2022 | 53.70 | 54.40 | 58.30 | 53.50 | 2575294 | -3.24% |
| 29 Apr 2022 | 55.50 | 56.55 | 59.35 | 50.55 | 8087521 | -0.98% |
| 28 Apr 2022 | 56.05 | 58.30 | 58.90 | 55.15 | 2280655 | -2.78% |
| 27 Apr 2022 | 57.65 | 60.00 | 60.75 | 56.60 | 3178362 | -4.47% |
| 26 Apr 2022 | 60.35 | 61.10 | 61.80 | 59.70 | 2156887 | 0.58% |
| 25 Apr 2022 | 60.00 | 60.75 | 61.15 | 59.50 | 1617427 | -2.28% |
| 22 Apr 2022 | 61.40 | 62.00 | 62.65 | 60.80 | 2369729 | -1.76% |
| 21 Apr 2022 | 62.50 | 62.00 | 66.00 | 62.00 | 5389064 | 2.97% |
| 20 Apr 2022 | 60.70 | 62.75 | 63.60 | 60.20 | 3018817 | -3.27% |
| 19 Apr 2022 | 62.75 | 65.75 | 65.90 | 61.25 | 2282681 | -2.94% |
| 18 Apr 2022 | 64.65 | 65.20 | 65.85 | 64.00 | 1461789 | -2.34% |
| 13 Apr 2022 | 66.20 | 66.70 | 66.95 | 65.10 | 1319704 | 0.38% |
| 12 Apr 2022 | 65.95 | 67.45 | 67.55 | 65.00 | 2274394 | -2.01% |
| 11 Apr 2022 | 67.30 | 67.80 | 68.90 | 67.00 | 2162874 | -0.22% |
| 08 Apr 2022 | 67.45 | 68.70 | 69.35 | 64.95 | 3183291 | -0.52% |
| 07 Apr 2022 | 67.80 | 70.00 | 71.95 | 66.40 | 3334758 | -3.07% |
| 06 Apr 2022 | 69.95 | 71.75 | 73.90 | 69.50 | 3715125 | -3.05% |
| 05 Apr 2022 | 72.15 | 68.95 | 74.30 | 68.10 | 7288842 | 6.02% |
| 04 Apr 2022 | 68.05 | 67.45 | 69.50 | 67.05 | 5065870 | 1.95% |
| 01 Apr 2022 | 66.75 | 62.35 | 67.90 | 62.05 | 4076916 | 7.06% |
| 31 Mar 2022 | 62.35 | 63.25 | 65.25 | 61.50 | 3885079 | -0.32% |
| 30 Mar 2022 | 62.55 | 68.00 | 68.20 | 62.00 | 4856594 | -4.28% |
| 29 Mar 2022 | 65.35 | 66.50 | 68.45 | 63.40 | 7382487 | -0.61% |
| 28 Mar 2022 | 65.75 | 70.65 | 70.70 | 64.80 | 5472919 | -5.94% |
| 25 Mar 2022 | 69.90 | 67.80 | 72.20 | 67.00 | 12529245 | 6.47% |
| 24 Mar 2022 | 65.65 | 59.00 | 65.65 | 58.10 | 7032527 | 9.97% |
| 23 Mar 2022 | 59.70 | 66.50 | 66.75 | 59.70 | 9221138 | -9.95% |
| 22 Mar 2022 | 66.30 | 68.00 | 69.05 | 65.70 | 8786962 | -3.98% |
| 21 Mar 2022 | 69.05 | 74.10 | 74.10 | 68.50 | 5000723 | -5.86% |
| 17 Mar 2022 | 73.35 | 73.00 | 74.50 | 71.25 | 7550799 | 1.66% |
| 16 Mar 2022 | 72.15 | 73.80 | 73.90 | 71.20 | 3148211 | -0.96% |
| 15 Mar 2022 | 72.85 | 75.05 | 76.90 | 71.70 | 4777379 | -2.48% |
| 14 Mar 2022 | 74.70 | 78.40 | 78.90 | 74.20 | 7693745 | -5.20% |
| 11 Mar 2022 | 78.80 | 74.50 | 81.00 | 73.40 | 5423438 | 3.41% |
| 10 Mar 2022 | 76.20 | 76.80 | 79.90 | 75.25 | 4948881 | 1.33% |
| 09 Mar 2022 | 75.20 | 71.50 | 76.60 | 70.70 | 6019064 | 6.67% |
| 08 Mar 2022 | 70.50 | 70.40 | 71.70 | 68.35 | 4496490 | 1.81% |
| 07 Mar 2022 | 69.25 | 68.10 | 72.70 | 68.10 | 6354722 | -6.86% |
| 04 Mar 2022 | 74.35 | 77.90 | 79.40 | 72.25 | 4468501 | -5.41% |
| 03 Mar 2022 | 78.60 | 80.10 | 82.35 | 77.50 | 10260603 | 2.08% |
| 02 Mar 2022 | 77.00 | 78.00 | 80.65 | 75.40 | 37519005 | -2.04% |
| 28 Feb 2022 | 78.60 | 72.00 | 81.10 | 71.65 | 15227783 | 6.58% |
| 25 Feb 2022 | 73.75 | 70.05 | 73.75 | 70.05 | 13154800 | 9.99% |
| 24 Feb 2022 | 67.05 | 67.05 | 72.30 | 67.05 | 28933761 | -10.00% |
| 23 Feb 2022 | 74.50 | 79.00 | 84.65 | 74.50 | 38056006 | -9.97% |
| 22 Feb 2022 | 82.75 | 89.10 | 91.80 | 82.75 | 63851323 | -19.97% |
| 21 Feb 2022 | 103.40 | 128.80 | 129.90 | 103.40 | 13496787 | -20.00% |
| 18 Feb 2022 | 129.25 | 130.00 | 136.30 | 128.00 | 3653920 | -2.49% |
| 17 Feb 2022 | 132.55 | 137.50 | 139.70 | 131.50 | 2981224 | -4.02% |
| 16 Feb 2022 | 138.10 | 131.00 | 141.25 | 130.25 | 6814257 | 4.50% |
| 15 Feb 2022 | 132.15 | 127.90 | 133.65 | 121.95 | 8679588 | 2.88% |
| 14 Feb 2022 | 128.45 | 135.15 | 138.45 | 124.10 | 4202716 | -8.35% |
| 11 Feb 2022 | 140.15 | 139.50 | 143.95 | 138.70 | 5499195 | -0.57% |
| 10 Feb 2022 | 140.95 | 148.95 | 149.05 | 139.55 | 8200723 | -5.18% |
| 09 Feb 2022 | 148.65 | 151.00 | 151.70 | 144.15 | 4164916 | -0.87% |
| 08 Feb 2022 | 149.95 | 157.00 | 158.25 | 147.05 | 7715280 | -4.03% |
| 07 Feb 2022 | 156.25 | 153.55 | 158.45 | 151.50 | 9542465 | 1.79% |
| 04 Feb 2022 | 153.50 | 151.80 | 160.90 | 150.00 | 25047752 | 0.13% |
| 03 Feb 2022 | 153.30 | 135.30 | 156.70 | 132.00 | 105933075 | 14.06% |
| 02 Feb 2022 | 134.40 | 132.75 | 139.90 | 132.40 | 2343527 | 2.36% |
| 01 Feb 2022 | 131.30 | 132.95 | 135.20 | 130.00 | 1221371 | -0.08% |
| 31 Jan 2022 | 131.40 | 137.00 | 137.60 | 130.45 | 1295964 | -2.12% |
| 28 Jan 2022 | 134.25 | 136.80 | 140.60 | 132.65 | 2094594 | 0.15% |
| 27 Jan 2022 | 134.05 | 137.40 | 137.60 | 128.50 | 1659512 | -1.69% |
| 25 Jan 2022 | 136.35 | 139.90 | 142.00 | 122.60 | 1970080 | -3.71% |
| 24 Jan 2022 | 141.60 | 150.00 | 150.90 | 140.05 | 1115829 | -6.10% |
| 21 Jan 2022 | 150.80 | 154.80 | 155.00 | 148.10 | 1020497 | -2.52% |
| 20 Jan 2022 | 154.70 | 153.80 | 156.65 | 150.15 | 897500 | 1.44% |
| 19 Jan 2022 | 152.50 | 154.55 | 154.55 | 149.50 | 971115 | -0.75% |
| 18 Jan 2022 | 153.65 | 157.95 | 159.70 | 152.95 | 1118040 | -2.16% |
| 17 Jan 2022 | 157.05 | 157.90 | 160.00 | 156.65 | 1037456 | -0.38% |
| 14 Jan 2022 | 157.65 | 158.05 | 161.85 | 156.55 | 1285838 | -0.57% |
| 13 Jan 2022 | 158.55 | 161.35 | 161.80 | 157.65 | 853919 | -1.37% |
| 12 Jan 2022 | 160.75 | 163.95 | 165.00 | 159.10 | 1178995 | -1.20% |
| 11 Jan 2022 | 162.70 | 157.50 | 165.85 | 157.45 | 3818239 | 3.47% |
| 10 Jan 2022 | 157.25 | 159.50 | 160.80 | 155.85 | 1687065 | -1.38% |
| 07 Jan 2022 | 159.45 | 159.90 | 161.00 | 157.55 | 1046536 | 0.60% |
| 06 Jan 2022 | 158.50 | 157.00 | 164.20 | 155.70 | 1323129 | 0.19% |
| 05 Jan 2022 | 158.20 | 160.45 | 161.25 | 157.30 | 707492 | -1.95% |
| 04 Jan 2022 | 161.35 | 160.40 | 165.35 | 159.00 | 2109509 | 0.19% |
| 03 Jan 2022 | 161.05 | 164.00 | 166.50 | 158.50 | 1797185 | -2.75% |
| 31 Dec 2021 | 165.60 | 157.50 | 169.90 | 157.00 | 3453688 | 5.81% |
| 30 Dec 2021 | 156.50 | 150.00 | 161.60 | 149.75 | 3378707 | 4.13% |
| 29 Dec 2021 | 150.30 | 149.70 | 152.70 | 148.65 | 911437 | 0.30% |
| 28 Dec 2021 | 149.85 | 153.00 | 155.05 | 149.00 | 1073859 | -1.28% |
| 27 Dec 2021 | 151.80 | 154.90 | 155.00 | 150.45 | 1006409 | -3.03% |
| 24 Dec 2021 | 156.55 | 161.40 | 161.60 | 156.00 | 1224602 | -3.81% |
| 23 Dec 2021 | 162.75 | 153.60 | 164.35 | 153.45 | 3756889 | 6.93% |
| 22 Dec 2021 | 152.20 | 148.75 | 153.70 | 146.90 | 1525727 | 3.50% |
| 21 Dec 2021 | 147.05 | 145.40 | 152.40 | 145.40 | 1840672 | 2.05% |
| 20 Dec 2021 | 144.10 | 153.00 | 153.00 | 139.20 | 3193549 | -7.39% |
| 17 Dec 2021 | 155.60 | 167.00 | 167.95 | 151.70 | 4452334 | -6.71% |
| 16 Dec 2021 | 166.80 | 172.40 | 174.00 | 162.95 | 4935582 | 1.49% |
| 15 Dec 2021 | 164.35 | 166.60 | 169.50 | 163.65 | 1322558 | -0.78% |
| 14 Dec 2021 | 165.65 | 167.00 | 168.30 | 165.15 | 1103724 | -1.19% |
| 13 Dec 2021 | 167.65 | 166.90 | 169.45 | 166.20 | 1855435 | 1.36% |
| 10 Dec 2021 | 165.40 | 167.60 | 169.00 | 164.60 | 1570915 | -1.22% |
| 09 Dec 2021 | 167.45 | 169.00 | 170.35 | 166.50 | 976224 | -0.48% |
| 08 Dec 2021 | 168.25 | 168.50 | 170.50 | 167.40 | 1224588 | 0.27% |
| 07 Dec 2021 | 167.80 | 166.50 | 171.45 | 164.90 | 1488071 | 1.60% |
| 06 Dec 2021 | 165.15 | 171.10 | 172.05 | 164.00 | 1164477 | -3.90% |
| 03 Dec 2021 | 171.85 | 173.90 | 178.70 | 169.95 | 2300979 | -1.97% |
| 02 Dec 2021 | 175.30 | 164.50 | 177.60 | 163.95 | 3391572 | 6.73% |
| 01 Dec 2021 | 164.25 | 165.55 | 166.50 | 163.15 | 1269414 | -0.70% |
| 30 Nov 2021 | 165.40 | 168.70 | 169.00 | 161.70 | 2288199 | -1.31% |
| 29 Nov 2021 | 167.60 | 171.00 | 171.25 | 163.60 | 1802780 | -1.93% |
| 26 Nov 2021 | 170.90 | 170.00 | 178.60 | 168.30 | 3583071 | -0.58% |
| 25 Nov 2021 | 171.90 | 174.30 | 175.20 | 170.60 | 743412 | -0.72% |
| 24 Nov 2021 | 173.15 | 173.65 | 179.00 | 172.30 | 1705477 | 0.44% |
| 23 Nov 2021 | 172.40 | 172.85 | 174.95 | 169.35 | 1164552 | -0.89% |
| 22 Nov 2021 | 173.95 | 177.00 | 179.25 | 167.10 | 2897756 | -1.50% |
| 18 Nov 2021 | 176.60 | 169.95 | 180.90 | 164.50 | 2478146 | 4.90% |
| 17 Nov 2021 | 168.35 | 175.05 | 176.00 | 166.80 | 1203686 | -3.69% |
| 16 Nov 2021 | 174.80 | 176.75 | 177.50 | 174.25 | 698070 | -0.68% |
| 15 Nov 2021 | 176.00 | 179.25 | 179.95 | 175.00 | 696524 | -0.82% |
| 12 Nov 2021 | 177.45 | 180.50 | 183.65 | 175.50 | 1580681 | -1.55% |
| 11 Nov 2021 | 180.25 | 182.20 | 183.80 | 179.15 | 1326908 | -0.55% |
| 10 Nov 2021 | 181.25 | 180.70 | 188.20 | 180.00 | 2037488 | -0.47% |
| 09 Nov 2021 | 182.10 | 184.95 | 188.70 | 180.50 | 1743383 | -0.90% |
| 08 Nov 2021 | 183.75 | 185.50 | 185.50 | 181.00 | 1036462 | -0.16% |
| 04 Nov 2021 | 184.05 | 182.10 | 184.85 | 180.75 | 372706 | 1.83% |
| 03 Nov 2021 | 180.75 | 186.00 | 186.55 | 179.50 | 1474762 | -2.22% |
| 02 Nov 2021 | 184.85 | 188.00 | 189.45 | 183.90 | 1625384 | -1.07% |
| 01 Nov 2021 | 186.85 | 180.00 | 193.65 | 178.40 | 2848742 | 5.21% |
| 29 Oct 2021 | 177.60 | 179.90 | 183.90 | 175.50 | 1823390 | -1.96% |
| 28 Oct 2021 | 181.15 | 187.25 | 193.70 | 179.15 | 2357422 | -4.66% |
| 27 Oct 2021 | 190.00 | 197.00 | 201.00 | 186.50 | 1465719 | -3.72% |
| 26 Oct 2021 | 197.35 | 197.90 | 203.05 | 195.45 | 1095709 | 0.05% |
| 25 Oct 2021 | 197.25 | 208.15 | 209.40 | 195.80 | 1815202 | -5.19% |
| 22 Oct 2021 | 208.05 | 220.25 | 221.55 | 204.10 | 2430623 | -4.67% |
| 21 Oct 2021 | 218.25 | 224.00 | 232.00 | 215.30 | 8267527 | 0.48% |
| 20 Oct 2021 | 217.20 | 212.00 | 220.80 | 200.90 | 5500706 | 2.31% |
| 19 Oct 2021 | 212.30 | 215.00 | 220.00 | 209.15 | 4999408 | 1.41% |
| 18 Oct 2021 | 209.35 | 194.20 | 225.95 | 194.20 | 10958752 | 8.78% |
| 14 Oct 2021 | 192.45 | 197.45 | 199.00 | 192.00 | 1470322 | -1.81% |
| 13 Oct 2021 | 196.00 | 196.00 | 201.90 | 194.60 | 1959751 | -1.01% |
| 12 Oct 2021 | 198.00 | 200.05 | 204.45 | 197.00 | 2224008 | -1.91% |
| 11 Oct 2021 | 201.85 | 198.25 | 203.50 | 191.75 | 3051913 | 2.41% |
| 08 Oct 2021 | 197.10 | 196.25 | 199.00 | 194.10 | 2307271 | 0.43% |
| 07 Oct 2021 | 196.25 | 193.90 | 200.70 | 191.25 | 3676043 | 3.24% |
| 06 Oct 2021 | 190.10 | 194.30 | 195.90 | 185.00 | 2106668 | -1.66% |
| 05 Oct 2021 | 193.30 | 191.00 | 198.30 | 190.60 | 3241010 | 0.29% |
| 04 Oct 2021 | 192.75 | 182.80 | 194.35 | 181.45 | 3936889 | 6.70% |
| 01 Oct 2021 | 180.65 | 183.15 | 184.00 | 180.50 | 852008 | -1.45% |
| 30 Sep 2021 | 183.30 | 183.35 | 185.50 | 180.90 | 1323622 | 0.66% |
| 29 Sep 2021 | 182.10 | 181.85 | 185.30 | 180.00 | 899763 | 0.05% |
| 28 Sep 2021 | 182.00 | 182.00 | 185.80 | 180.30 | 1433833 | 0.61% |
| 27 Sep 2021 | 180.90 | 181.65 | 183.90 | 179.00 | 1116748 | 0.56% |
| 24 Sep 2021 | 179.90 | 182.00 | 184.30 | 179.10 | 932125 | -0.64% |
| 23 Sep 2021 | 181.05 | 183.40 | 184.55 | 180.00 | 909006 | -0.19% |
| 22 Sep 2021 | 181.40 | 181.70 | 187.50 | 179.55 | 1158192 | 0.67% |
| 21 Sep 2021 | 180.20 | 185.00 | 185.00 | 176.40 | 1170002 | -1.29% |
| 20 Sep 2021 | 182.55 | 185.70 | 188.00 | 181.10 | 976601 | -3.64% |
| 17 Sep 2021 | 189.45 | 198.00 | 198.05 | 188.65 | 1282975 | -3.51% |
| 16 Sep 2021 | 196.35 | 198.65 | 199.00 | 194.40 | 917219 | -0.56% |
| 15 Sep 2021 | 197.45 | 198.00 | 201.55 | 196.65 | 820597 | 0.05% |
| 14 Sep 2021 | 197.35 | 198.25 | 205.00 | 196.55 | 898558 | -0.35% |
| 13 Sep 2021 | 198.05 | 198.60 | 200.75 | 196.65 | 756692 | 0.03% |
| 09 Sep 2021 | 198.00 | 198.40 | 200.75 | 195.80 | 503595 | -0.63% |
| 08 Sep 2021 | 199.25 | 200.10 | 204.05 | 198.00 | 839388 | -0.40% |
| 07 Sep 2021 | 200.05 | 208.85 | 209.50 | 198.05 | 789650 | -3.52% |
| 06 Sep 2021 | 207.35 | 204.00 | 211.00 | 200.05 | 1670950 | 2.12% |
| 03 Sep 2021 | 203.05 | 199.40 | 211.00 | 194.65 | 2683738 | 2.89% |
| 02 Sep 2021 | 197.35 | 200.90 | 201.00 | 196.65 | 494576 | -1.45% |
| 01 Sep 2021 | 200.25 | 196.00 | 204.40 | 195.20 | 1216068 | 0.43% |
| 31 Aug 2021 | 199.40 | 199.80 | 204.95 | 191.70 | 996707 | 0.71% |
| 30 Aug 2021 | 198.00 | 188.95 | 200.50 | 188.10 | 1082969 | 6.37% |
| 27 Aug 2021 | 186.15 | 186.70 | 189.50 | 185.00 | 430958 | -0.29% |
| 26 Aug 2021 | 186.70 | 186.00 | 191.50 | 185.70 | 731190 | 0.51% |
| 25 Aug 2021 | 185.75 | 185.50 | 188.00 | 183.85 | 331820 | 1.25% |
| 24 Aug 2021 | 183.45 | 178.00 | 188.75 | 178.00 | 666943 | 3.09% |
| 23 Aug 2021 | 177.95 | 189.10 | 190.50 | 175.65 | 846886 | -4.12% |
| 20 Aug 2021 | 185.60 | 192.90 | 197.35 | 182.25 | 736804 | -5.55% |
| 18 Aug 2021 | 196.50 | 201.80 | 204.35 | 195.20 | 798269 | -3.03% |
| 17 Aug 2021 | 202.65 | 206.00 | 209.60 | 195.20 | 1963691 | -1.98% |
| 16 Aug 2021 | 206.75 | 208.00 | 210.00 | 202.40 | 1201255 | -0.86% |
| 13 Aug 2021 | 208.55 | 211.40 | 214.50 | 205.05 | 1733668 | -1.97% |
| 12 Aug 2021 | 212.75 | 202.50 | 215.90 | 196.60 | 2538195 | 7.18% |
| 11 Aug 2021 | 198.50 | 186.00 | 200.50 | 175.00 | 5519066 | 8.89% |
| 10 Aug 2021 | 182.30 | 193.50 | 197.40 | 177.85 | 1008603 | -5.42% |
| 09 Aug 2021 | 192.75 | 204.00 | 207.30 | 191.00 | 1158029 | -4.96% |
| 06 Aug 2021 | 202.80 | 197.05 | 214.15 | 197.05 | 1467046 | -2.24% |
| 05 Aug 2021 | 207.45 | 210.05 | 214.70 | 207.45 | 1316392 | -4.99% |
| 04 Aug 2021 | 218.35 | 233.70 | 237.00 | 218.15 | 1024988 | -4.90% |
| 03 Aug 2021 | 229.60 | 235.80 | 237.15 | 226.55 | 954864 | -1.94% |
| 02 Aug 2021 | 234.15 | 232.10 | 238.45 | 230.00 | 1809850 | 1.76% |
| 30 Jul 2021 | 230.10 | 233.10 | 237.10 | 228.30 | 1361616 | -1.90% |
| 29 Jul 2021 | 234.55 | 234.00 | 242.90 | 230.70 | 1321884 | 0.09% |
| 28 Jul 2021 | 234.35 | 227.00 | 236.45 | 217.45 | 2061765 | 3.28% |
| 27 Jul 2021 | 226.90 | 220.90 | 228.70 | 210.65 | 2109438 | 3.51% |
| 26 Jul 2021 | 219.20 | 210.00 | 220.90 | 209.05 | 1606964 | 4.18% |
| 23 Jul 2021 | 210.40 | 202.50 | 212.20 | 199.00 | 2175073 | 4.11% |
| 22 Jul 2021 | 202.10 | 202.95 | 209.50 | 199.85 | 1294244 | -0.22% |
| 20 Jul 2021 | 202.55 | 211.50 | 213.30 | 200.75 | 1844933 | -4.14% |
| 19 Jul 2021 | 211.30 | 209.00 | 212.45 | 207.00 | 1364790 | -1.12% |
| 16 Jul 2021 | 213.70 | 214.90 | 222.40 | 211.05 | 2385410 | -1.63% |
| 15 Jul 2021 | 217.25 | 217.25 | 217.25 | 207.60 | 6817366 | 4.98% |
| 14 Jul 2021 | 206.95 | 199.25 | 206.95 | 198.35 | 1493474 | 5.00% |
| 13 Jul 2021 | 197.10 | 195.00 | 202.95 | 194.85 | 1795529 | 0.92% |
| 12 Jul 2021 | 195.30 | 207.90 | 207.90 | 193.60 | 2953801 | -3.08% |
| 09 Jul 2021 | 201.50 | 201.50 | 201.50 | 191.25 | 4421893 | 4.98% |
| 08 Jul 2021 | 191.95 | 191.95 | 191.95 | 191.95 | 166055 | 4.98% |
| 07 Jul 2021 | 182.85 | 179.00 | 182.85 | 178.00 | 8529200 | 5.00% |
| 06 Jul 2021 | 174.15 | 177.00 | 182.00 | 172.40 | 8492649 | -1.94% |
| 05 Jul 2021 | 177.60 | 175.20 | 180.40 | 174.90 | 760595 | 1.46% |
| 02 Jul 2021 | 175.05 | 176.50 | 178.00 | 174.55 | 346962 | -0.45% |
| 01 Jul 2021 | 175.85 | 179.65 | 179.65 | 175.50 | 233212 | -1.18% |
| 30 Jun 2021 | 177.95 | 175.50 | 182.55 | 175.40 | 1016065 | 0.51% |
| 29 Jun 2021 | 177.05 | 177.50 | 184.35 | 174.60 | 2670808 | 0.54% |
| 28 Jun 2021 | 176.10 | 177.80 | 180.00 | 175.00 | 314710 | -0.68% |
| 25 Jun 2021 | 177.30 | 177.50 | 180.50 | 174.60 | 383750 | -0.08% |
| 24 Jun 2021 | 177.45 | 182.00 | 182.65 | 176.00 | 530989 | -1.53% |
| 23 Jun 2021 | 180.20 | 185.50 | 191.00 | 179.50 | 921265 | -1.53% |
| 22 Jun 2021 | 183.00 | 186.45 | 191.00 | 181.60 | 423849 | -1.64% |
| 21 Jun 2021 | 186.05 | 177.60 | 193.20 | 177.10 | 928027 | -0.03% |
| 18 Jun 2021 | 186.10 | 197.00 | 197.80 | 185.55 | 1969878 | -4.71% |
| 17 Jun 2021 | 195.30 | 195.70 | 203.00 | 194.20 | 593698 | -1.44% |
| 16 Jun 2021 | 198.15 | 203.70 | 204.50 | 196.65 | 787783 | -2.68% |
| 15 Jun 2021 | 203.60 | 201.00 | 206.00 | 196.65 | 849762 | 3.53% |
| 14 Jun 2021 | 196.65 | 201.00 | 201.00 | 192.95 | 846943 | -2.41% |
| 11 Jun 2021 | 201.50 | 206.90 | 207.70 | 198.65 | 1037984 | -1.13% |
| 10 Jun 2021 | 203.80 | 199.00 | 205.45 | 197.10 | 2262613 | 4.14% |
| 09 Jun 2021 | 195.70 | 212.70 | 214.80 | 195.00 | 2797475 | -4.65% |
| 08 Jun 2021 | 205.25 | 197.70 | 205.25 | 196.90 | 1460720 | 4.99% |
| 07 Jun 2021 | 195.50 | 194.00 | 195.50 | 191.25 | 1561697 | 4.99% |
| 04 Jun 2021 | 186.20 | 180.00 | 186.20 | 179.90 | 758682 | 4.99% |
| 03 Jun 2021 | 177.35 | 170.00 | 177.35 | 169.00 | 1613276 | 4.97% |
| 02 Jun 2021 | 168.95 | 172.00 | 172.50 | 167.30 | 775949 | -1.43% |
| 01 Jun 2021 | 171.40 | 175.00 | 175.80 | 170.50 | 462220 | -1.69% |
| 31 May 2021 | 174.35 | 172.05 | 176.50 | 170.00 | 811882 | 1.40% |
| 28 May 2021 | 171.95 | 177.05 | 177.75 | 171.50 | 861704 | -1.99% |
| 27 May 2021 | 175.45 | 178.75 | 179.55 | 174.55 | 757152 | -1.85% |
| 26 May 2021 | 178.75 | 176.00 | 180.15 | 174.30 | 975992 | 1.68% |
| 25 May 2021 | 175.80 | 179.90 | 180.35 | 175.50 | 620019 | -1.15% |
| 24 May 2021 | 177.85 | 176.00 | 181.00 | 174.10 | 652588 | 0.65% |
| 21 May 2021 | 176.70 | 178.25 | 180.15 | 175.25 | 837647 | -0.81% |
| 20 May 2021 | 178.15 | 175.55 | 181.90 | 174.00 | 1369536 | 1.48% |
| 19 May 2021 | 175.55 | 180.75 | 180.75 | 174.00 | 484710 | -1.68% |
| 18 May 2021 | 178.55 | 180.30 | 183.55 | 177.20 | 525583 | -1.22% |
| 17 May 2021 | 180.75 | 179.90 | 184.00 | 178.80 | 440523 | 1.29% |
| 14 May 2021 | 178.45 | 177.45 | 179.80 | 173.45 | 486063 | 0.85% |
| 12 May 2021 | 176.95 | 180.90 | 183.00 | 176.00 | 506093 | -2.16% |
| 11 May 2021 | 180.85 | 176.10 | 182.00 | 176.00 | 858330 | 3.14% |
| 10 May 2021 | 175.35 | 167.10 | 175.35 | 167.00 | 879502 | 5.00% |
| 07 May 2021 | 167.00 | 170.00 | 171.00 | 166.00 | 824512 | -1.21% |
| 06 May 2021 | 169.05 | 170.45 | 172.70 | 167.05 | 1438519 | -0.18% |
| 05 May 2021 | 169.35 | 168.95 | 175.50 | 165.45 | 823652 | 1.29% |
| 04 May 2021 | 167.20 | 175.90 | 177.55 | 165.50 | 893159 | -3.69% |
| 03 May 2021 | 173.60 | 178.70 | 179.65 | 172.85 | 630076 | -1.67% |
| 30 Apr 2021 | 176.55 | 174.75 | 183.50 | 173.05 | 2216564 | -1.67% |
| 29 Apr 2021 | 179.55 | 187.35 | 188.85 | 176.75 | 2255123 | -3.05% |
| 28 Apr 2021 | 185.20 | 187.50 | 191.90 | 182.80 | 1490694 | 0.05% |
| 27 Apr 2021 | 185.10 | 187.50 | 194.65 | 183.50 | 1912599 | -0.16% |
| 26 Apr 2021 | 185.40 | 189.00 | 193.40 | 184.40 | 821022 | 0.05% |
| 23 Apr 2021 | 185.30 | 189.90 | 192.70 | 182.70 | 940344 | -1.98% |
| 22 Apr 2021 | 189.05 | 187.00 | 196.40 | 178.20 | 1624486 | 1.07% |
| 20 Apr 2021 | 187.05 | 198.00 | 199.85 | 185.50 | 1135889 | -3.68% |
| 19 Apr 2021 | 194.20 | 195.55 | 197.00 | 194.20 | 2010738 | -4.99% |
| 16 Apr 2021 | 204.40 | 204.80 | 209.65 | 201.55 | 988313 | 1.82% |
| 15 Apr 2021 | 200.75 | 203.40 | 203.40 | 193.90 | 1651446 | -1.64% |
| 13 Apr 2021 | 204.10 | 206.05 | 208.85 | 200.80 | 3084719 | -3.43% |
| 12 Apr 2021 | 211.35 | 214.80 | 214.80 | 211.35 | 3842907 | -4.99% |
| 09 Apr 2021 | 222.45 | 211.25 | 228.00 | 210.00 | 4244151 | 6.38% |
| 08 Apr 2021 | 209.10 | 194.00 | 210.25 | 194.00 | 4353395 | 9.39% |
| 07 Apr 2021 | 191.15 | 181.00 | 192.30 | 180.05 | 4214402 | 9.32% |
| 06 Apr 2021 | 174.85 | 165.00 | 180.05 | 159.45 | 5264181 | 6.81% |
| 05 Apr 2021 | 163.70 | 171.40 | 174.65 | 156.35 | 3667729 | -5.02% |
| 01 Apr 2021 | 172.35 | 163.95 | 184.90 | 155.10 | 10872520 | 2.53% |
| 31 Mar 2021 | 168.10 | 185.45 | 185.45 | 168.10 | 8201038 | -9.99% |
| 30 Mar 2021 | 186.75 | 215.50 | 219.70 | 180.30 | 7078719 | -11.64% |
| 26 Mar 2021 | 211.35 | 213.75 | 227.90 | 195.00 | 14769998 | -2.74% |
| 25 Mar 2021 | 217.30 | 241.15 | 243.85 | 209.00 | 4638483 | -9.89% |
| 24 Mar 2021 | 241.15 | 261.90 | 263.65 | 238.00 | 1544732 | -8.34% |
| 23 Mar 2021 | 263.10 | 266.00 | 274.35 | 258.80 | 1539861 | -1.90% |
| 22 Mar 2021 | 268.20 | 270.00 | 274.75 | 265.00 | 1507666 | -2.53% |
| 19 Mar 2021 | 275.15 | 264.95 | 278.70 | 253.25 | 2767256 | 2.94% |
| 18 Mar 2021 | 267.30 | 282.90 | 287.70 | 262.60 | 2503276 | -5.11% |
| 17 Mar 2021 | 281.70 | 296.05 | 305.65 | 270.00 | 2816298 | -3.48% |
| 16 Mar 2021 | 291.85 | 262.20 | 299.50 | 251.60 | 9002665 | 11.54% |
| 15 Mar 2021 | 261.65 | 281.00 | 281.70 | 231.60 | 3954272 | -6.13% |
| 12 Mar 2021 | 278.75 | 296.45 | 302.00 | 275.00 | 1681969 | -5.30% |
| 10 Mar 2021 | 294.35 | 305.60 | 305.60 | 288.05 | 2448102 | -2.92% |
| 09 Mar 2021 | 303.20 | 313.80 | 318.30 | 300.10 | 1237487 | -2.84% |
| 08 Mar 2021 | 312.05 | 324.65 | 324.65 | 310.00 | 1018056 | -3.11% |
| 05 Mar 2021 | 322.05 | 330.95 | 337.60 | 319.20 | 982607 | -2.04% |
| 04 Mar 2021 | 328.75 | 340.00 | 351.30 | 325.40 | 2996764 | -4.93% |
| 03 Mar 2021 | 345.80 | 352.00 | 359.70 | 342.10 | 2263952 | -0.92% |
| 02 Mar 2021 | 349.00 | 359.65 | 363.95 | 346.45 | 904516 | -2.62% |
| 01 Mar 2021 | 358.40 | 365.00 | 378.90 | 354.00 | 1585698 | -0.99% |
| 26 Feb 2021 | 362.00 | 355.50 | 368.00 | 345.00 | 1281657 | -0.45% |
| 25 Feb 2021 | 363.65 | 365.00 | 369.95 | 355.25 | 928468 | 1.42% |
| 24 Feb 2021 | 358.55 | 339.90 | 365.00 | 338.00 | 709021 | 5.66% |
| 23 Feb 2021 | 339.35 | 356.00 | 356.65 | 335.60 | 659388 | -4.21% |
| 22 Feb 2021 | 354.25 | 357.25 | 364.00 | 350.50 | 804693 | -0.78% |
| 19 Feb 2021 | 357.05 | 346.20 | 375.00 | 346.20 | 2877948 | 1.20% |
| 18 Feb 2021 | 352.80 | 362.10 | 366.70 | 349.10 | 682862 | -3.05% |
| 17 Feb 2021 | 363.90 | 360.00 | 368.75 | 360.00 | 522730 | -0.29% |
| 16 Feb 2021 | 364.95 | 361.05 | 370.00 | 355.05 | 978217 | 2.60% |
| 15 Feb 2021 | 355.70 | 346.00 | 376.10 | 345.00 | 1319940 | -1.93% |
| 12 Feb 2021 | 362.70 | 355.40 | 373.00 | 354.00 | 847375 | 2.66% |
| 11 Feb 2021 | 353.30 | 359.00 | 362.85 | 351.00 | 565863 | -2.20% |
| 10 Feb 2021 | 361.25 | 345.70 | 364.75 | 345.70 | 1273631 | 5.08% |
| 09 Feb 2021 | 343.80 | 342.00 | 348.00 | 338.05 | 397073 | 0.35% |
| 08 Feb 2021 | 342.60 | 343.30 | 350.15 | 339.20 | 675216 | -0.12% |
| 05 Feb 2021 | 343.00 | 344.25 | 352.00 | 338.00 | 444079 | 0.42% |
| 04 Feb 2021 | 341.55 | 348.50 | 357.10 | 337.60 | 703601 | -1.23% |
| 03 Feb 2021 | 345.80 | 363.00 | 363.00 | 342.40 | 720270 | -3.68% |
| 02 Feb 2021 | 359.00 | 361.60 | 374.90 | 355.45 | 700125 | -0.10% |
| 01 Feb 2021 | 359.35 | 339.00 | 362.90 | 328.05 | 1183227 | 5.32% |
| 29 Jan 2021 | 341.20 | 319.00 | 351.85 | 317.30 | 1537624 | 7.28% |
| 28 Jan 2021 | 318.05 | 298.00 | 320.00 | 294.15 | 1112444 | 5.18% |
| 27 Jan 2021 | 302.40 | 314.50 | 315.55 | 299.00 | 654300 | -3.09% |
| 25 Jan 2021 | 312.05 | 323.85 | 336.20 | 309.55 | 1192433 | -2.62% |
| 22 Jan 2021 | 320.45 | 336.00 | 345.90 | 319.00 | 572466 | -4.56% |
| 21 Jan 2021 | 335.75 | 350.00 | 353.35 | 333.10 | 398725 | -3.38% |
| 20 Jan 2021 | 347.50 | 342.00 | 361.10 | 341.15 | 808909 | 0.39% |
| 19 Jan 2021 | 346.15 | 339.00 | 357.55 | 338.65 | 772779 | 3.59% |
| 18 Jan 2021 | 334.15 | 345.30 | 355.20 | 332.00 | 719189 | -4.39% |
| 15 Jan 2021 | 349.50 | 363.10 | 367.75 | 345.00 | 580359 | -4.09% |
| 14 Jan 2021 | 364.40 | 373.00 | 373.80 | 360.50 | 393910 | -2.53% |
| 13 Jan 2021 | 373.85 | 375.00 | 378.50 | 361.50 | 1241629 | 0.47% |
| 12 Jan 2021 | 372.10 | 380.10 | 387.90 | 366.90 | 1357231 | -4.22% |
| 11 Jan 2021 | 388.50 | 374.80 | 395.95 | 371.45 | 3595457 | 7.19% |
| 08 Jan 2021 | 362.45 | 350.00 | 378.00 | 335.00 | 6374532 | 6.74% |
| 07 Jan 2021 | 339.55 | 312.80 | 345.00 | 308.85 | 2498474 | 9.59% |
| 06 Jan 2021 | 309.85 | 317.70 | 320.00 | 306.00 | 617135 | -1.60% |
| 05 Jan 2021 | 314.90 | 314.00 | 318.20 | 312.45 | 380122 | -0.40% |
| 04 Jan 2021 | 316.15 | 314.60 | 329.95 | 313.40 | 1065289 | 0.88% |
| 01 Jan 2021 | 313.40 | 321.65 | 325.90 | 310.50 | 1750947 | -2.56% |
| 31 Dec 2020 | 321.65 | 334.70 | 336.90 | 316.75 | 811506 | -4.55% |
| 30 Dec 2020 | 337.00 | 341.00 | 344.95 | 332.00 | 626340 | -0.58% |
| 29 Dec 2020 | 338.95 | 338.00 | 345.00 | 335.25 | 983850 | -0.38% |
| 28 Dec 2020 | 340.25 | 320.95 | 345.00 | 318.00 | 1832266 | 5.63% |
| 24 Dec 2020 | 322.10 | 304.65 | 327.20 | 303.75 | 1854975 | 7.55% |
| 23 Dec 2020 | 299.50 | 289.50 | 306.50 | 284.60 | 647243 | 4.70% |
| 22 Dec 2020 | 286.05 | 284.00 | 290.50 | 270.00 | 852227 | 1.17% |
| 21 Dec 2020 | 282.75 | 299.80 | 304.40 | 246.80 | 1102784 | -6.93% |
| 18 Dec 2020 | 303.80 | 304.10 | 310.90 | 288.50 | 3454608 | 0.55% |
| 17 Dec 2020 | 302.15 | 305.00 | 309.90 | 291.00 | 1671270 | -0.44% |
| 16 Dec 2020 | 303.50 | 291.00 | 331.00 | 287.05 | 3633348 | 5.55% |
| 15 Dec 2020 | 287.55 | 287.00 | 295.00 | 279.30 | 649475 | 0.63% |
| 14 Dec 2020 | 285.75 | 284.00 | 288.00 | 276.00 | 347393 | 2.29% |
| 11 Dec 2020 | 279.35 | 292.70 | 293.45 | 275.50 | 424763 | -3.37% |
| 10 Dec 2020 | 289.10 | 287.00 | 291.95 | 282.40 | 191251 | -0.05% |
| 09 Dec 2020 | 289.25 | 294.00 | 297.05 | 288.00 | 248142 | -0.89% |
| 08 Dec 2020 | 291.85 | 302.00 | 305.90 | 290.20 | 438205 | -3.17% |
| 07 Dec 2020 | 301.40 | 284.60 | 303.50 | 283.00 | 931861 | 4.54% |
| 04 Dec 2020 | 288.30 | 290.20 | 295.00 | 282.20 | 695247 | -0.65% |
| 03 Dec 2020 | 290.20 | 293.80 | 295.00 | 282.00 | 774089 | -0.22% |
| 02 Dec 2020 | 290.85 | 288.00 | 295.00 | 276.00 | 1049706 | 1.22% |
| 01 Dec 2020 | 287.35 | 285.00 | 299.00 | 280.00 | 1493908 | 1.99% |
| 27 Nov 2020 | 281.75 | 240.00 | 286.80 | 234.10 | 3528963 | 17.89% |
| 26 Nov 2020 | 239.00 | 234.10 | 239.70 | 231.35 | 902250 | 2.53% |
| 25 Nov 2020 | 233.10 | 230.00 | 238.90 | 229.80 | 750977 | 2.10% |
| 24 Nov 2020 | 228.30 | 224.40 | 231.75 | 222.25 | 690239 | 2.88% |
| 23 Nov 2020 | 221.90 | 213.50 | 223.00 | 209.45 | 679860 | 4.23% |
| 20 Nov 2020 | 212.90 | 214.00 | 216.60 | 209.55 | 529292 | -0.02% |
| 19 Nov 2020 | 212.95 | 208.90 | 219.00 | 205.70 | 620054 | 1.57% |
| 18 Nov 2020 | 209.65 | 205.00 | 211.00 | 204.30 | 485591 | 1.16% |
| 17 Nov 2020 | 207.25 | 216.00 | 216.00 | 206.00 | 465164 | -3.51% |
| 14 Nov 2020 | 214.80 | 212.50 | 215.90 | 212.25 | 316232 | 3.42% |
| 13 Nov 2020 | 207.70 | 200.85 | 211.50 | 198.30 | 565656 | 4.11% |
| 12 Nov 2020 | 199.50 | 192.00 | 207.85 | 192.00 | 1075267 | 1.92% |
| 11 Nov 2020 | 195.75 | 205.30 | 211.80 | 191.00 | 1122680 | -3.67% |
| 10 Nov 2020 | 203.20 | 205.25 | 215.60 | 201.10 | 1274044 | -0.27% |
| 09 Nov 2020 | 203.75 | 210.50 | 212.80 | 200.80 | 343381 | -1.69% |
| 06 Nov 2020 | 207.25 | 191.00 | 209.95 | 180.55 | 931083 | 8.94% |
| 05 Nov 2020 | 190.25 | 190.30 | 193.30 | 189.25 | 278642 | 0.77% |
| 04 Nov 2020 | 188.80 | 190.00 | 193.70 | 186.00 | 219033 | -1.44% |
| 03 Nov 2020 | 191.55 | 191.90 | 194.30 | 185.10 | 382725 | 1.03% |
| 02 Nov 2020 | 189.60 | 195.45 | 196.00 | 183.10 | 332544 | -3.63% |
| 30 Oct 2020 | 196.75 | 183.00 | 198.90 | 180.25 | 639872 | 7.28% |
| 29 Oct 2020 | 183.40 | 182.50 | 186.85 | 178.25 | 395548 | -0.89% |
| 28 Oct 2020 | 185.05 | 183.80 | 194.80 | 183.10 | 1166528 | -3.06% |
| 27 Oct 2020 | 190.90 | 211.90 | 211.90 | 183.70 | 1285642 | -8.97% |
| 26 Oct 2020 | 209.70 | 225.00 | 225.50 | 208.20 | 768755 | -5.63% |
| 23 Oct 2020 | 222.20 | 221.90 | 226.85 | 220.20 | 444296 | 2.89% |
| 22 Oct 2020 | 215.95 | 218.50 | 224.00 | 207.50 | 1050050 | -1.82% |
| 21 Oct 2020 | 219.95 | 225.20 | 232.10 | 218.25 | 983547 | -2.14% |
| 20 Oct 2020 | 224.75 | 225.00 | 227.95 | 223.00 | 394025 | -0.84% |
| 19 Oct 2020 | 226.65 | 233.60 | 234.95 | 225.00 | 466005 | -1.67% |
| 16 Oct 2020 | 230.50 | 232.35 | 236.00 | 216.10 | 997719 | -0.45% |
| 15 Oct 2020 | 231.55 | 235.00 | 244.50 | 228.00 | 727931 | -2.53% |
| 14 Oct 2020 | 237.55 | 239.00 | 240.00 | 221.65 | 650172 | -0.27% |
| 13 Oct 2020 | 238.20 | 238.20 | 244.80 | 232.00 | 716617 | -0.71% |
| 12 Oct 2020 | 239.90 | 240.15 | 251.40 | 236.75 | 653384 | -1.98% |
| 09 Oct 2020 | 244.75 | 251.00 | 251.90 | 241.50 | 610229 | -3.07% |
| 08 Oct 2020 | 252.50 | 267.00 | 267.00 | 244.20 | 1596351 | -4.97% |
| 07 Oct 2020 | 265.70 | 274.90 | 277.20 | 264.45 | 859729 | -2.73% |
| 06 Oct 2020 | 273.15 | 268.85 | 275.00 | 262.35 | 1064349 | 2.05% |
| 05 Oct 2020 | 267.65 | 271.00 | 274.80 | 263.60 | 2452160 | 1.04% |
| 01 Oct 2020 | 264.90 | 253.80 | 267.45 | 250.65 | 2558725 | 5.98% |
| 30 Sep 2020 | 249.95 | 242.60 | 253.50 | 240.00 | 1758054 | 2.90% |
| 29 Sep 2020 | 242.90 | 241.40 | 251.30 | 236.25 | 2936761 | 1.74% |
| 28 Sep 2020 | 238.75 | 230.00 | 244.40 | 221.65 | 3615310 | 5.90% |
| 25 Sep 2020 | 225.45 | 218.10 | 227.80 | 216.30 | 3178701 | 3.89% |
| 24 Sep 2020 | 217.00 | 213.95 | 224.00 | 211.25 | 1937211 | 0.53% |
| 23 Sep 2020 | 215.85 | 213.55 | 219.85 | 209.00 | 1361693 | 2.40% |
| 22 Sep 2020 | 210.80 | 216.35 | 218.00 | 182.35 | 2819885 | -3.39% |
| 21 Sep 2020 | 218.20 | 226.45 | 227.60 | 215.00 | 2058621 | -3.64% |
| 18 Sep 2020 | 226.45 | 228.75 | 230.70 | 225.10 | 2799068 | -0.37% |
| 17 Sep 2020 | 227.30 | 225.00 | 234.40 | 224.10 | 2028178 | 0.40% |
| 16 Sep 2020 | 226.40 | 219.25 | 229.00 | 218.35 | 2374463 | 3.78% |
| 15 Sep 2020 | 218.15 | 215.45 | 220.40 | 214.65 | 1373496 | 1.87% |
| 14 Sep 2020 | 214.15 | 215.40 | 229.15 | 208.55 | 3190161 | -1.83% |
| 11 Sep 2020 | 218.15 | 223.85 | 229.80 | 216.05 | 1511748 | -1.45% |
| 10 Sep 2020 | 221.35 | 205.30 | 229.90 | 203.40 | 3477191 | 8.32% |
| 09 Sep 2020 | 204.35 | 204.00 | 205.40 | 200.00 | 843700 | -0.56% |
| 08 Sep 2020 | 205.50 | 202.00 | 210.00 | 197.60 | 1644906 | 1.48% |
| 07 Sep 2020 | 202.50 | 201.50 | 210.00 | 200.50 | 1386827 | -1.22% |
| 04 Sep 2020 | 205.00 | 202.15 | 209.00 | 200.00 | 1024223 | -2.45% |
| 03 Sep 2020 | 210.15 | 205.00 | 213.95 | 199.50 | 2122050 | 4.87% |
| 02 Sep 2020 | 200.40 | 197.30 | 204.35 | 195.00 | 911651 | 2.56% |
| 01 Sep 2020 | 195.40 | 197.10 | 205.00 | 193.00 | 1180270 | -0.69% |
| 31 Aug 2020 | 196.75 | 214.40 | 216.40 | 188.00 | 5898358 | -8.45% |
| 28 Aug 2020 | 214.90 | 206.30 | 218.00 | 202.35 | 4323998 | 7.45% |
| 27 Aug 2020 | 200.00 | 203.00 | 240.95 | 195.60 | 3526726 | -0.40% |
| 26 Aug 2020 | 200.80 | 205.00 | 208.80 | 198.25 | 3242285 | 0.53% |
| 25 Aug 2020 | 199.75 | 195.00 | 202.40 | 191.20 | 2270786 | 3.77% |
| 24 Aug 2020 | 192.50 | 181.25 | 203.80 | 181.25 | 3183277 | 6.86% |
| 21 Aug 2020 | 180.15 | 174.95 | 184.00 | 174.00 | 1848340 | 3.65% |
| 20 Aug 2020 | 173.80 | 165.05 | 178.70 | 161.05 | 2134902 | 3.18% |
| 19 Aug 2020 | 168.45 | 168.90 | 173.90 | 166.10 | 1341479 | 0.96% |
| 18 Aug 2020 | 166.85 | 167.85 | 171.70 | 162.20 | 1401658 | -1.56% |
| 17 Aug 2020 | 169.50 | 174.10 | 177.00 | 166.25 | 1117368 | -1.68% |
| 14 Aug 2020 | 172.40 | 164.40 | 179.90 | 160.00 | 2530819 | 5.67% |
| 13 Aug 2020 | 163.15 | 165.00 | 167.80 | 158.75 | 1415937 | 2.97% |
| 12 Aug 2020 | 158.45 | 153.70 | 161.00 | 150.35 | 1368848 | 1.86% |
| 11 Aug 2020 | 155.55 | 150.70 | 162.50 | 146.00 | 3564097 | 10.71% |
| 07 Aug 2020 | 140.50 | 129.90 | 143.90 | 127.00 | 3921048 | 11.77% |
| 06 Aug 2020 | 125.70 | 120.50 | 125.70 | 120.50 | 1236310 | 4.97% |
| 05 Aug 2020 | 119.75 | 115.95 | 120.90 | 115.20 | 1235123 | 3.63% |
| 04 Aug 2020 | 115.55 | 115.00 | 117.55 | 113.15 | 667021 | 0.92% |
| 03 Aug 2020 | 114.50 | 116.00 | 116.00 | 112.00 | 517033 | 0.39% |
| 31 Jul 2020 | 114.05 | 110.00 | 115.50 | 104.85 | 2184578 | 3.35% |
| 30 Jul 2020 | 110.35 | 115.80 | 118.40 | 109.75 | 1274434 | -4.00% |
| 29 Jul 2020 | 114.95 | 110.70 | 115.50 | 110.70 | 870963 | 4.22% |
| 28 Jul 2020 | 110.30 | 109.70 | 113.50 | 109.10 | 541381 | 0.32% |
| 27 Jul 2020 | 109.95 | 113.00 | 115.00 | 109.65 | 1034905 | -4.72% |
| 24 Jul 2020 | 115.40 | 115.50 | 117.20 | 111.50 | 1233046 | -1.16% |
| 23 Jul 2020 | 116.75 | 118.00 | 119.75 | 115.25 | 666787 | -0.89% |
| 22 Jul 2020 | 117.80 | 115.55 | 121.30 | 112.15 | 1881734 | 1.95% |
| 21 Jul 2020 | 115.55 | 112.00 | 115.55 | 110.50 | 1207531 | 5.00% |
| 20 Jul 2020 | 110.05 | 113.00 | 115.30 | 109.50 | 785946 | -1.70% |
| 17 Jul 2020 | 111.95 | 111.65 | 116.30 | 109.15 | 1199281 | 1.04% |
| 16 Jul 2020 | 110.80 | 117.00 | 117.95 | 110.05 | 830289 | -4.32% |
| 15 Jul 2020 | 115.80 | 122.05 | 124.50 | 115.75 | 995085 | -4.93% |
| 14 Jul 2020 | 121.80 | 127.90 | 128.00 | 121.80 | 957948 | -4.99% |
| 13 Jul 2020 | 128.20 | 131.75 | 134.00 | 126.15 | 1712695 | -1.08% |
| 10 Jul 2020 | 129.60 | 130.00 | 135.80 | 125.00 | 3059970 | -1.33% |
| 09 Jul 2020 | 131.35 | 130.00 | 131.40 | 125.60 | 3050940 | 4.95% |
| 08 Jul 2020 | 125.15 | 123.40 | 125.20 | 122.00 | 1962144 | 4.95% |
| 07 Jul 2020 | 119.25 | 115.90 | 121.65 | 114.50 | 2702730 | 2.89% |
| 06 Jul 2020 | 115.90 | 113.25 | 118.80 | 110.05 | 2572437 | 1.93% |
| 03 Jul 2020 | 113.70 | 118.60 | 120.25 | 112.95 | 3268805 | -4.33% |
| 02 Jul 2020 | 118.85 | 120.65 | 125.85 | 117.25 | 5021141 | -0.88% |
| 01 Jul 2020 | 119.90 | 116.00 | 123.95 | 115.95 | 5262343 | 1.57% |
| 30 Jun 2020 | 118.05 | 121.85 | 121.85 | 111.05 | 3891689 | 1.72% |
| 29 Jun 2020 | 116.05 | 116.30 | 116.30 | 105.30 | 8492000 | 4.74% |
| 26 Jun 2020 | 110.80 | 110.80 | 110.80 | 110.80 | 671449 | 4.97% |
| 25 Jun 2020 | 105.55 | 99.75 | 105.55 | 96.25 | 1319655 | 4.97% |
| 24 Jun 2020 | 100.55 | 102.10 | 102.10 | 95.60 | 2205310 | 3.39% |
| 23 Jun 2020 | 97.25 | 97.25 | 97.25 | 97.25 | 55914 | 4.96% |
| 22 Jun 2020 | 92.65 | 92.65 | 92.65 | 92.65 | 346657 | 4.99% |
| 19 Jun 2020 | 88.25 | 85.90 | 88.25 | 85.70 | 1589411 | 5.00% |
| 18 Jun 2020 | 84.05 | 79.40 | 84.05 | 79.40 | 358254 | 5.00% |
| 17 Jun 2020 | 80.05 | 80.00 | 82.65 | 79.40 | 363704 | -1.60% |
| 16 Jun 2020 | 81.35 | 87.75 | 88.60 | 81.10 | 789215 | -4.69% |
| 15 Jun 2020 | 85.35 | 86.20 | 87.85 | 85.00 | 424156 | -0.29% |
| 12 Jun 2020 | 85.60 | 84.05 | 87.60 | 83.80 | 826041 | -2.95% |
| 11 Jun 2020 | 88.20 | 91.60 | 95.75 | 87.30 | 1012404 | -3.71% |
| 10 Jun 2020 | 91.60 | 87.95 | 91.60 | 86.05 | 1244519 | 4.99% |
| 09 Jun 2020 | 87.25 | 89.00 | 91.55 | 85.45 | 1294369 | 0.06% |
| 08 Jun 2020 | 87.20 | 84.50 | 87.20 | 83.70 | 2381212 | 5.00% |
| 05 Jun 2020 | 83.05 | 85.00 | 85.60 | 80.00 | 1158591 | 0.42% |
| 04 Jun 2020 | 82.70 | 80.45 | 82.85 | 79.65 | 1553639 | 4.75% |
| 03 Jun 2020 | 78.95 | 78.80 | 79.05 | 76.60 | 1031459 | 4.85% |
| 02 Jun 2020 | 75.30 | 72.00 | 75.30 | 71.80 | 666541 | 4.95% |
| 01 Jun 2020 | 71.75 | 70.00 | 73.40 | 69.95 | 1065120 | 1.63% |
| 29 May 2020 | 70.60 | 76.00 | 76.00 | 69.45 | 1584362 | -3.42% |
| 28 May 2020 | 73.10 | 73.10 | 73.10 | 73.10 | 85877 | 4.95% |
| 27 May 2020 | 69.65 | 66.40 | 69.65 | 63.50 | 2095586 | 4.97% |
| 26 May 2020 | 66.35 | 66.70 | 69.50 | 66.25 | 1452926 | -4.81% |
| 22 May 2020 | 69.70 | 71.00 | 72.80 | 69.70 | 1873888 | -4.98% |
| 21 May 2020 | 73.35 | 76.50 | 77.45 | 73.35 | 899203 | -4.99% |
| 20 May 2020 | 77.20 | 79.95 | 80.80 | 76.95 | 833413 | -4.63% |
| 19 May 2020 | 80.95 | 85.00 | 85.05 | 79.80 | 1167588 | -3.57% |
| 18 May 2020 | 83.95 | 87.40 | 87.40 | 83.15 | 954157 | -4.06% |
| 15 May 2020 | 87.50 | 92.10 | 94.10 | 87.50 | 832748 | -4.99% |
| 14 May 2020 | 92.10 | 95.75 | 101.00 | 92.05 | 558871 | -4.90% |
| 13 May 2020 | 96.85 | 97.00 | 98.90 | 94.35 | 609159 | 2.38% |
| 12 May 2020 | 94.60 | 98.50 | 98.50 | 94.60 | 807969 | -4.97% |
| 11 May 2020 | 99.55 | 106.50 | 106.50 | 99.00 | 361706 | -4.14% |
| 08 May 2020 | 103.85 | 109.80 | 109.80 | 103.00 | 197857 | -1.28% |
| 07 May 2020 | 105.20 | 102.20 | 106.00 | 102.20 | 170102 | 2.28% |
| 06 May 2020 | 102.85 | 106.00 | 107.00 | 102.20 | 566294 | -2.00% |
| 05 May 2020 | 104.95 | 105.70 | 109.90 | 100.80 | 708817 | -0.33% |
| 04 May 2020 | 105.30 | 101.70 | 107.50 | 101.70 | 680433 | -1.63% |
| 30 Apr 2020 | 107.05 | 111.40 | 112.35 | 105.15 | 1035093 | 0.05% |
| 29 Apr 2020 | 107.00 | 103.00 | 107.90 | 101.80 | 691992 | 4.09% |
| 28 Apr 2020 | 102.80 | 102.90 | 103.65 | 100.20 | 348095 | 1.03% |
| 27 Apr 2020 | 101.75 | 99.50 | 103.90 | 99.40 | 221953 | 2.42% |
| 24 Apr 2020 | 99.35 | 101.05 | 104.40 | 99.20 | 250713 | -4.84% |
| 23 Apr 2020 | 104.40 | 103.70 | 106.40 | 101.25 | 594237 | 2.20% |
| 22 Apr 2020 | 102.15 | 101.20 | 105.50 | 98.40 | 595509 | -1.35% |
| 21 Apr 2020 | 103.55 | 108.15 | 108.15 | 103.55 | 677650 | -5.00% |
| 20 Apr 2020 | 109.00 | 108.40 | 109.00 | 105.10 | 667145 | 4.96% |
| 17 Apr 2020 | 103.85 | 103.85 | 103.85 | 99.05 | 1133839 | 4.95% |
| 16 Apr 2020 | 98.95 | 92.55 | 98.95 | 92.55 | 310304 | 4.99% |
| 15 Apr 2020 | 94.25 | 98.90 | 100.40 | 93.40 | 579104 | -3.23% |
| 13 Apr 2020 | 97.40 | 103.00 | 103.30 | 97.10 | 319505 | -4.70% |
| 09 Apr 2020 | 102.20 | 105.00 | 105.30 | 101.10 | 344924 | -0.20% |
| 08 Apr 2020 | 102.40 | 105.65 | 108.60 | 101.60 | 285200 | -3.08% |
| 07 Apr 2020 | 105.65 | 107.90 | 107.90 | 101.25 | 426798 | 2.62% |
| 03 Apr 2020 | 102.95 | 107.85 | 107.85 | 102.00 | 742236 | -3.38% |
| 01 Apr 2020 | 106.55 | 107.10 | 109.90 | 102.35 | 381635 | -1.07% |
| 31 Mar 2020 | 107.70 | 99.25 | 109.65 | 99.25 | 1723452 | 3.11% |
| 30 Mar 2020 | 104.45 | 104.60 | 107.80 | 104.45 | 273224 | -4.96% |
| 27 Mar 2020 | 109.90 | 120.00 | 121.20 | 109.70 | 962305 | -4.81% |