Fertilizers & Chemicals Travancore Ltd
NSE :FACT BSE :590024 Sector : FertilizersBuy, Sell or Hold FACT ?
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
FACT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 696.30 | 692.00 | 707.50 | 677.10 | 56880 | 0.66% |
| 17 May 2024 | 691.75 | 675.90 | 696.50 | 670.10 | 240081 | 2.35% |
| 16 May 2024 | 675.85 | 700.25 | 701.40 | 652.80 | 580338 | -2.69% |
| 15 May 2024 | 694.55 | 664.45 | 709.00 | 663.00 | 976383 | 5.19% |
| 14 May 2024 | 660.30 | 649.00 | 662.30 | 645.60 | 166330 | 2.53% |
| 13 May 2024 | 644.00 | 663.75 | 663.90 | 632.05 | 206031 | -2.41% |
| 10 May 2024 | 659.90 | 660.00 | 664.30 | 639.10 | 140432 | 1.26% |
| 09 May 2024 | 651.70 | 680.50 | 689.15 | 647.00 | 187522 | -3.77% |
| 08 May 2024 | 677.20 | 682.65 | 693.20 | 674.90 | 158133 | -0.69% |
| 07 May 2024 | 681.90 | 691.50 | 691.55 | 670.00 | 166330 | -1.40% |
| 06 May 2024 | 691.55 | 714.00 | 715.00 | 685.60 | 192618 | -2.70% |
| 03 May 2024 | 710.75 | 718.25 | 727.00 | 708.40 | 235909 | -0.55% |
| 02 May 2024 | 714.70 | 718.30 | 730.00 | 708.05 | 265265 | -0.07% |
| 30 Apr 2024 | 715.20 | 724.10 | 726.40 | 711.50 | 205767 | -0.72% |
| 29 Apr 2024 | 720.40 | 725.00 | 746.00 | 715.00 | 702967 | -0.17% |
| 26 Apr 2024 | 721.65 | 721.30 | 734.95 | 711.05 | 983352 | 0.67% |
| 25 Apr 2024 | 716.85 | 715.00 | 726.00 | 710.75 | 633105 | 0.80% |
| 24 Apr 2024 | 711.15 | 678.00 | 731.80 | 676.95 | 3399661 | 5.61% |
| 23 Apr 2024 | 673.40 | 669.95 | 684.50 | 663.40 | 307749 | 1.24% |
| 22 Apr 2024 | 665.15 | 646.05 | 673.90 | 646.00 | 486678 | 3.65% |
| 19 Apr 2024 | 641.75 | 647.95 | 650.95 | 630.00 | 205796 | -1.68% |
| 18 Apr 2024 | 652.70 | 671.75 | 673.10 | 647.40 | 178776 | -2.22% |
| 16 Apr 2024 | 667.55 | 654.00 | 676.40 | 648.10 | 363900 | 2.28% |
| 15 Apr 2024 | 652.65 | 637.00 | 663.20 | 637.00 | 253030 | -3.59% |
| 12 Apr 2024 | 676.95 | 690.00 | 692.00 | 665.70 | 234141 | -2.30% |
| 10 Apr 2024 | 692.90 | 690.95 | 703.80 | 680.25 | 387960 | 0.77% |
| 09 Apr 2024 | 687.60 | 686.70 | 711.70 | 682.40 | 377956 | 0.13% |
| 08 Apr 2024 | 686.70 | 704.00 | 706.30 | 683.20 | 185869 | -1.77% |
| 05 Apr 2024 | 699.10 | 698.30 | 707.00 | 688.00 | 354776 | 0.11% |
| 04 Apr 2024 | 698.30 | 701.00 | 709.40 | 695.00 | 397518 | 0.37% |
| 03 Apr 2024 | 695.70 | 670.00 | 715.00 | 667.00 | 1343758 | 3.04% |
| 02 Apr 2024 | 675.15 | 667.00 | 682.35 | 655.10 | 675566 | 1.34% |
| 01 Apr 2024 | 666.25 | 627.95 | 670.90 | 627.55 | 805870 | 6.10% |
| 28 Mar 2024 | 627.95 | 647.95 | 648.90 | 625.00 | 290205 | -2.24% |
| 27 Mar 2024 | 642.35 | 648.90 | 652.90 | 635.70 | 444341 | 0.45% |
| 26 Mar 2024 | 639.50 | 660.50 | 667.00 | 635.00 | 397899 | -2.66% |
| 22 Mar 2024 | 657.00 | 644.55 | 669.70 | 640.85 | 559705 | 2.04% |
| 21 Mar 2024 | 643.85 | 642.00 | 654.45 | 633.85 | 275221 | 1.83% |
| 20 Mar 2024 | 632.30 | 644.95 | 647.90 | 621.90 | 364669 | -1.20% |
| 19 Mar 2024 | 639.95 | 643.00 | 660.80 | 635.00 | 357373 | -0.21% |
| 18 Mar 2024 | 641.30 | 658.00 | 662.95 | 620.35 | 523628 | -1.66% |
| 15 Mar 2024 | 652.10 | 675.95 | 708.00 | 643.00 | 971443 | -3.34% |
| 14 Mar 2024 | 674.60 | 591.85 | 686.00 | 572.60 | 1031883 | 13.68% |
| 13 Mar 2024 | 593.40 | 654.15 | 658.50 | 582.25 | 540990 | -9.18% |
| 12 Mar 2024 | 653.40 | 684.05 | 686.80 | 648.00 | 247179 | -4.48% |
| 11 Mar 2024 | 684.05 | 711.00 | 711.00 | 680.05 | 235063 | -3.80% |
| 07 Mar 2024 | 711.10 | 692.80 | 728.90 | 692.80 | 672284 | 2.64% |
| 06 Mar 2024 | 692.80 | 714.95 | 718.10 | 690.80 | 202823 | -3.37% |
| 05 Mar 2024 | 716.95 | 720.30 | 729.15 | 715.00 | 216173 | -0.44% |
| 04 Mar 2024 | 720.15 | 735.00 | 735.00 | 712.05 | 360418 | -2.38% |
| 02 Mar 2024 | 737.70 | 726.65 | 747.30 | 721.00 | 82244 | 1.99% |
| 01 Mar 2024 | 723.30 | 721.70 | 729.80 | 708.00 | 466486 | 1.03% |
| 29 Feb 2024 | 715.95 | 740.55 | 748.00 | 710.10 | 578469 | -3.32% |
| 28 Feb 2024 | 740.55 | 777.00 | 777.60 | 737.00 | 321134 | -4.10% |
| 27 Feb 2024 | 772.25 | 780.10 | 786.45 | 767.00 | 271659 | -0.10% |
| 26 Feb 2024 | 773.05 | 794.70 | 795.10 | 770.10 | 369162 | -2.43% |
| 23 Feb 2024 | 792.30 | 831.60 | 832.90 | 788.45 | 925244 | -4.38% |
| 22 Feb 2024 | 828.60 | 845.40 | 845.40 | 818.15 | 274437 | -1.33% |
| 21 Feb 2024 | 839.75 | 835.00 | 873.90 | 831.20 | 1217453 | 0.77% |
| 20 Feb 2024 | 833.30 | 836.10 | 842.50 | 827.05 | 354742 | 0.26% |
| 19 Feb 2024 | 831.15 | 791.00 | 842.90 | 785.40 | 1533443 | 6.16% |
| 16 Feb 2024 | 782.90 | 784.00 | 791.50 | 771.20 | 236530 | 0.62% |
| 15 Feb 2024 | 778.10 | 744.00 | 793.25 | 737.65 | 817014 | 4.50% |
| 14 Feb 2024 | 744.60 | 758.00 | 762.70 | 717.95 | 616998 | -2.45% |
| 13 Feb 2024 | 763.30 | 774.95 | 783.60 | 761.00 | 316869 | -1.37% |
| 12 Feb 2024 | 773.90 | 763.15 | 805.45 | 747.05 | 985642 | 1.41% |
| 09 Feb 2024 | 763.15 | 782.00 | 788.65 | 752.20 | 280927 | -2.33% |
| 08 Feb 2024 | 781.35 | 786.75 | 801.85 | 776.00 | 300506 | -0.69% |
| 07 Feb 2024 | 786.75 | 810.95 | 817.80 | 781.35 | 408920 | -2.50% |
| 06 Feb 2024 | 806.90 | 786.45 | 813.55 | 783.90 | 429885 | 2.69% |
| 05 Feb 2024 | 785.80 | 820.00 | 820.00 | 777.35 | 634597 | -4.26% |
| 02 Feb 2024 | 820.75 | 841.50 | 846.00 | 813.15 | 530606 | -1.89% |
| 01 Feb 2024 | 836.55 | 867.15 | 879.85 | 826.05 | 1044133 | -3.01% |
| 31 Jan 2024 | 862.55 | 851.00 | 867.00 | 840.15 | 497016 | 1.94% |
| 30 Jan 2024 | 846.15 | 867.90 | 874.70 | 836.50 | 590893 | -1.80% |
| 29 Jan 2024 | 861.65 | 894.90 | 895.70 | 848.20 | 1346066 | -2.84% |
| 25 Jan 2024 | 886.85 | 826.00 | 908.00 | 825.05 | 4922603 | 7.81% |
| 24 Jan 2024 | 822.60 | 815.00 | 828.70 | 801.30 | 588086 | 1.29% |
| 23 Jan 2024 | 812.10 | 840.50 | 855.00 | 805.20 | 1176421 | -2.37% |
| 20 Jan 2024 | 831.80 | 819.45 | 883.00 | 816.70 | 3958115 | 2.08% |
| 19 Jan 2024 | 814.85 | 817.00 | 838.80 | 812.75 | 1010119 | 0.55% |
| 18 Jan 2024 | 810.40 | 807.00 | 843.60 | 806.40 | 3109843 | 0.58% |
| 17 Jan 2024 | 805.70 | 799.00 | 819.50 | 790.95 | 783382 | -0.02% |
| 16 Jan 2024 | 805.85 | 799.15 | 821.10 | 793.25 | 862674 | 0.83% |
| 15 Jan 2024 | 799.20 | 810.00 | 819.70 | 790.00 | 739873 | -1.31% |
| 12 Jan 2024 | 809.80 | 816.70 | 819.00 | 808.00 | 210649 | -0.29% |
| 11 Jan 2024 | 812.15 | 812.45 | 821.25 | 807.35 | 486349 | 0.64% |
| 10 Jan 2024 | 806.95 | 816.00 | 819.00 | 805.00 | 249130 | -0.59% |
| 09 Jan 2024 | 811.75 | 810.70 | 827.90 | 809.05 | 741946 | 0.64% |
| 08 Jan 2024 | 806.55 | 813.55 | 823.00 | 802.00 | 490944 | -0.54% |
| 05 Jan 2024 | 810.95 | 825.70 | 827.00 | 804.00 | 501555 | -1.31% |
| 04 Jan 2024 | 821.75 | 823.95 | 837.05 | 818.10 | 560963 | 0.23% |
| 03 Jan 2024 | 819.85 | 825.00 | 832.95 | 815.10 | 600545 | -0.12% |
| 02 Jan 2024 | 820.85 | 827.00 | 849.80 | 810.50 | 1829334 | -0.08% |
| 01 Jan 2024 | 821.50 | 805.80 | 844.90 | 802.35 | 2516139 | 1.95% |
| 29 Dec 2023 | 805.80 | 812.85 | 820.50 | 802.00 | 554922 | -0.35% |
| 28 Dec 2023 | 808.65 | 807.70 | 843.80 | 793.80 | 2184728 | 0.61% |
| 27 Dec 2023 | 803.75 | 804.85 | 818.45 | 797.20 | 479752 | 0.37% |
| 26 Dec 2023 | 800.80 | 794.65 | 815.90 | 790.25 | 796785 | 0.77% |
| 22 Dec 2023 | 794.65 | 791.00 | 813.60 | 790.50 | 811734 | 0.94% |
| 21 Dec 2023 | 787.25 | 745.00 | 792.30 | 736.05 | 990784 | 4.59% |
| 20 Dec 2023 | 752.70 | 811.65 | 817.45 | 735.00 | 771652 | -6.80% |
| 19 Dec 2023 | 807.60 | 810.90 | 818.00 | 801.85 | 395128 | 0.02% |
| 18 Dec 2023 | 807.45 | 804.15 | 822.00 | 789.90 | 1354993 | 0.80% |
| 15 Dec 2023 | 801.05 | 783.70 | 861.15 | 780.10 | 6504001 | 2.82% |
| 14 Dec 2023 | 779.10 | 798.35 | 798.35 | 776.20 | 618541 | -1.76% |
| 13 Dec 2023 | 793.05 | 803.00 | 811.70 | 790.00 | 1335088 | -0.96% |
| 12 Dec 2023 | 800.75 | 790.00 | 827.35 | 766.00 | 3284110 | 1.87% |
| 11 Dec 2023 | 786.05 | 760.50 | 808.35 | 760.50 | 2410709 | 3.67% |
| 08 Dec 2023 | 758.20 | 785.20 | 798.85 | 744.05 | 1320954 | -3.03% |
| 07 Dec 2023 | 781.90 | 830.00 | 855.00 | 773.00 | 2894568 | -3.84% |
| 06 Dec 2023 | 813.10 | 744.45 | 813.10 | 739.00 | 4348930 | 10.00% |
| 05 Dec 2023 | 739.20 | 752.75 | 764.20 | 731.10 | 724170 | -1.34% |
| 04 Dec 2023 | 749.25 | 737.90 | 761.90 | 730.25 | 1937559 | 2.60% |
| 01 Dec 2023 | 730.25 | 712.60 | 747.70 | 710.00 | 1778872 | 2.99% |
| 30 Nov 2023 | 709.05 | 717.45 | 720.45 | 706.75 | 244607 | -1.03% |
| 29 Nov 2023 | 716.45 | 721.15 | 728.00 | 714.75 | 390592 | -0.01% |
| 28 Nov 2023 | 716.50 | 704.45 | 725.70 | 704.00 | 784605 | 2.23% |
| 24 Nov 2023 | 700.90 | 708.00 | 711.00 | 698.00 | 306396 | -0.67% |
| 23 Nov 2023 | 705.60 | 702.00 | 728.00 | 702.00 | 623469 | 0.57% |
| 22 Nov 2023 | 701.60 | 710.00 | 714.00 | 688.00 | 361217 | -0.87% |
| 21 Nov 2023 | 707.75 | 718.00 | 723.00 | 705.00 | 287828 | -0.99% |
| 20 Nov 2023 | 714.80 | 723.85 | 726.00 | 711.00 | 309140 | -0.56% |
| 17 Nov 2023 | 718.85 | 731.70 | 745.15 | 715.35 | 636458 | -1.60% |
| 16 Nov 2023 | 730.55 | 735.10 | 742.40 | 726.00 | 600639 | -0.42% |
| 15 Nov 2023 | 733.65 | 738.00 | 763.00 | 727.65 | 1146748 | 0.68% |
| 13 Nov 2023 | 728.70 | 725.00 | 740.00 | 720.30 | 331163 | 0.36% |
| 12 Nov 2023 | 726.05 | 727.70 | 728.25 | 722.75 | 77516 | 0.61% |
| 10 Nov 2023 | 721.65 | 725.55 | 731.25 | 713.00 | 440598 | -0.59% |
| 09 Nov 2023 | 725.95 | 747.50 | 747.50 | 723.00 | 521140 | -2.39% |
| 08 Nov 2023 | 743.75 | 715.95 | 751.15 | 713.00 | 1936736 | 4.75% |
| 07 Nov 2023 | 710.05 | 716.80 | 726.70 | 702.85 | 722038 | -1.20% |
| 06 Nov 2023 | 718.65 | 733.75 | 741.95 | 713.00 | 564332 | -1.18% |
| 03 Nov 2023 | 727.25 | 737.60 | 747.80 | 721.35 | 1396353 | 0.11% |
| 02 Nov 2023 | 726.45 | 755.00 | 789.50 | 721.00 | 2883801 | -2.44% |
| 01 Nov 2023 | 744.65 | 775.00 | 805.00 | 737.20 | 3458633 | -1.51% |
| 31 Oct 2023 | 756.05 | 690.35 | 756.05 | 686.25 | 4108341 | 9.99% |
| 30 Oct 2023 | 687.35 | 677.75 | 696.45 | 663.80 | 1235740 | 1.84% |
| 27 Oct 2023 | 674.95 | 661.15 | 686.95 | 660.05 | 1258185 | 2.90% |
| 26 Oct 2023 | 655.90 | 663.80 | 671.95 | 636.35 | 1297473 | -2.19% |
| 25 Oct 2023 | 670.60 | 665.00 | 706.90 | 643.20 | 2522948 | 2.12% |
| 23 Oct 2023 | 656.65 | 713.85 | 756.90 | 650.00 | 2154295 | -7.79% |
| 20 Oct 2023 | 712.10 | 727.75 | 733.40 | 701.75 | 1079187 | -2.14% |
| 19 Oct 2023 | 727.65 | 718.85 | 748.00 | 711.05 | 2479669 | 0.25% |
| 18 Oct 2023 | 725.80 | 735.95 | 774.95 | 692.35 | 6236798 | -3.07% |
| 17 Oct 2023 | 748.75 | 667.50 | 772.60 | 646.25 | 17142689 | 13.83% |
| 16 Oct 2023 | 657.80 | 547.00 | 657.80 | 544.55 | 12044550 | 19.99% |
| 13 Oct 2023 | 548.20 | 533.35 | 574.45 | 532.25 | 3284159 | 2.15% |
| 12 Oct 2023 | 536.65 | 539.75 | 548.00 | 534.00 | 751767 | -0.11% |
| 11 Oct 2023 | 537.25 | 535.35 | 544.55 | 533.20 | 618364 | 1.05% |
| 10 Oct 2023 | 531.65 | 515.95 | 541.60 | 515.00 | 1583254 | 3.73% |
| 09 Oct 2023 | 512.55 | 528.00 | 528.00 | 506.00 | 549430 | -3.87% |
| 06 Oct 2023 | 533.20 | 537.10 | 538.55 | 530.65 | 285541 | -0.27% |
| 05 Oct 2023 | 534.65 | 530.00 | 543.45 | 527.00 | 765582 | 1.39% |
| 04 Oct 2023 | 527.30 | 530.05 | 539.00 | 520.75 | 653336 | -0.92% |
| 03 Oct 2023 | 532.20 | 540.00 | 541.25 | 523.10 | 620846 | -1.17% |
| 29 Sep 2023 | 538.50 | 545.00 | 547.90 | 533.05 | 517569 | -1.00% |
| 28 Sep 2023 | 543.95 | 534.25 | 562.00 | 534.00 | 1765021 | 2.28% |
| 27 Sep 2023 | 531.80 | 539.65 | 539.65 | 528.05 | 448319 | -1.01% |
| 26 Sep 2023 | 537.25 | 539.70 | 551.00 | 533.90 | 884553 | -0.10% |
| 25 Sep 2023 | 537.80 | 540.10 | 544.80 | 531.20 | 962412 | -0.02% |
| 22 Sep 2023 | 537.90 | 527.80 | 543.95 | 513.55 | 1811504 | 2.39% |
| 21 Sep 2023 | 525.35 | 529.70 | 540.95 | 516.00 | 1401404 | -0.60% |
| 20 Sep 2023 | 528.50 | 545.00 | 545.00 | 521.00 | 1046547 | -3.17% |
| 18 Sep 2023 | 545.80 | 564.00 | 576.70 | 541.75 | 2630471 | -3.71% |
| 15 Sep 2023 | 566.80 | 519.20 | 575.00 | 517.25 | 8178230 | 9.79% |
| 14 Sep 2023 | 516.25 | 520.00 | 526.70 | 512.40 | 860915 | 0.09% |
| 13 Sep 2023 | 515.80 | 501.00 | 524.90 | 490.25 | 1726010 | 3.43% |
| 12 Sep 2023 | 498.70 | 543.85 | 543.90 | 481.50 | 2010038 | -7.68% |
| 11 Sep 2023 | 540.20 | 520.70 | 552.50 | 508.30 | 3977484 | 4.27% |
| 08 Sep 2023 | 518.10 | 519.65 | 541.00 | 513.60 | 2475230 | 0.78% |
| 07 Sep 2023 | 514.10 | 555.00 | 564.00 | 508.85 | 7670697 | -5.89% |
| 06 Sep 2023 | 546.25 | 461.95 | 551.75 | 461.20 | 13406011 | 18.80% |
| 05 Sep 2023 | 459.80 | 471.25 | 481.90 | 439.90 | 781926 | -1.94% |
| 04 Sep 2023 | 468.90 | 469.80 | 474.90 | 466.45 | 358063 | 0.36% |
| 01 Sep 2023 | 467.20 | 465.60 | 482.95 | 464.00 | 872100 | 0.77% |
| 31 Aug 2023 | 463.65 | 464.70 | 468.85 | 460.20 | 256230 | 0.02% |
| 30 Aug 2023 | 463.55 | 465.50 | 467.20 | 460.85 | 308177 | 0.12% |
| 29 Aug 2023 | 463.00 | 462.40 | 470.15 | 452.30 | 817421 | 0.62% |
| 28 Aug 2023 | 460.15 | 457.05 | 467.25 | 457.00 | 337762 | 0.29% |
| 25 Aug 2023 | 458.80 | 466.40 | 466.40 | 455.00 | 434231 | -1.87% |
| 24 Aug 2023 | 467.55 | 473.50 | 477.35 | 465.05 | 936472 | -0.45% |
| 23 Aug 2023 | 469.65 | 455.90 | 480.75 | 453.65 | 2054691 | 3.48% |
| 22 Aug 2023 | 453.85 | 446.70 | 466.00 | 446.60 | 793771 | 2.15% |
| 21 Aug 2023 | 444.30 | 453.00 | 454.20 | 443.00 | 267098 | -1.82% |
| 18 Aug 2023 | 452.55 | 463.95 | 465.95 | 446.50 | 461037 | -2.01% |
| 17 Aug 2023 | 461.85 | 460.00 | 468.65 | 457.70 | 1063167 | 1.46% |
| 16 Aug 2023 | 455.20 | 416.50 | 460.50 | 413.15 | 1989075 | 8.74% |
| 14 Aug 2023 | 418.60 | 438.10 | 441.25 | 416.30 | 758789 | -5.77% |
| 11 Aug 2023 | 444.25 | 451.00 | 456.90 | 441.25 | 426124 | -2.03% |
| 10 Aug 2023 | 453.45 | 468.25 | 469.25 | 442.30 | 886699 | -2.85% |
| 09 Aug 2023 | 466.75 | 475.85 | 475.85 | 463.90 | 490307 | -1.49% |
| 08 Aug 2023 | 473.80 | 474.05 | 481.60 | 471.00 | 654271 | 0.48% |
| 07 Aug 2023 | 471.55 | 478.25 | 483.00 | 470.00 | 538705 | -0.97% |
| 04 Aug 2023 | 476.15 | 475.10 | 482.70 | 469.35 | 495128 | 0.73% |
| 03 Aug 2023 | 472.70 | 479.90 | 480.15 | 460.10 | 963686 | -1.27% |
| 02 Aug 2023 | 478.80 | 487.00 | 501.00 | 467.15 | 1159215 | -3.36% |
| 01 Aug 2023 | 495.45 | 476.85 | 503.90 | 475.20 | 2828374 | 4.43% |
| 31 Jul 2023 | 474.45 | 476.95 | 480.80 | 472.25 | 425702 | -0.52% |
| 28 Jul 2023 | 476.95 | 480.30 | 485.65 | 473.35 | 646765 | -0.31% |
| 27 Jul 2023 | 478.45 | 469.05 | 488.25 | 468.50 | 1190106 | 2.48% |
| 26 Jul 2023 | 466.85 | 479.90 | 481.45 | 463.25 | 1108801 | -2.27% |
| 25 Jul 2023 | 477.70 | 487.60 | 488.70 | 475.15 | 431382 | -1.51% |
| 24 Jul 2023 | 485.00 | 489.00 | 495.00 | 482.50 | 741391 | -0.34% |
| 21 Jul 2023 | 486.65 | 490.00 | 494.70 | 485.00 | 684690 | -1.00% |
| 20 Jul 2023 | 491.55 | 493.00 | 501.00 | 485.00 | 1252801 | 0.20% |
| 19 Jul 2023 | 490.55 | 487.00 | 503.80 | 476.45 | 2428909 | 1.42% |
| 18 Jul 2023 | 483.70 | 493.45 | 501.65 | 475.30 | 1114577 | -1.48% |
| 17 Jul 2023 | 490.95 | 496.55 | 505.80 | 488.50 | 1151493 | -0.62% |
| 14 Jul 2023 | 494.00 | 491.45 | 505.65 | 486.05 | 2043456 | 0.95% |
| 13 Jul 2023 | 489.35 | 472.70 | 510.75 | 471.75 | 6758265 | 4.06% |
| 12 Jul 2023 | 470.25 | 475.00 | 478.75 | 466.30 | 966725 | -1.15% |
| 11 Jul 2023 | 475.70 | 458.70 | 487.80 | 455.70 | 4278259 | 4.40% |
| 10 Jul 2023 | 455.65 | 471.50 | 471.50 | 435.20 | 2148070 | -2.88% |
| 07 Jul 2023 | 469.15 | 475.00 | 480.25 | 465.60 | 1288228 | -1.45% |
| 06 Jul 2023 | 476.05 | 479.00 | 486.75 | 472.30 | 2332325 | -1.13% |
| 05 Jul 2023 | 481.50 | 468.00 | 491.20 | 463.00 | 5379952 | 2.06% |
| 04 Jul 2023 | 471.80 | 463.00 | 476.90 | 455.35 | 3468250 | 0.38% |
| 03 Jul 2023 | 470.00 | 436.60 | 478.80 | 426.95 | 8939467 | 8.20% |
| 30 Jun 2023 | 434.40 | 460.00 | 462.80 | 430.30 | 2704106 | -5.71% |
| 28 Jun 2023 | 460.70 | 472.05 | 478.00 | 453.40 | 5398372 | -0.36% |
| 27 Jun 2023 | 462.35 | 420.45 | 471.85 | 419.15 | 13066819 | 10.48% |
| 26 Jun 2023 | 418.50 | 415.05 | 426.80 | 410.00 | 1598844 | 0.69% |
| 23 Jun 2023 | 415.65 | 426.90 | 429.00 | 411.85 | 1623691 | -1.95% |
| 22 Jun 2023 | 423.90 | 415.90 | 431.50 | 406.00 | 4018415 | 2.47% |
| 21 Jun 2023 | 413.70 | 420.00 | 437.70 | 407.40 | 6047625 | -0.73% |
| 20 Jun 2023 | 416.75 | 381.90 | 433.70 | 375.50 | 14385856 | 9.54% |
| 19 Jun 2023 | 380.45 | 376.05 | 390.00 | 374.00 | 1931871 | 1.79% |
| 16 Jun 2023 | 373.75 | 391.80 | 393.90 | 372.00 | 2171909 | -3.98% |
| 15 Jun 2023 | 389.25 | 378.50 | 409.75 | 377.15 | 14633982 | 3.32% |
| 14 Jun 2023 | 376.75 | 331.75 | 389.40 | 326.00 | 17741954 | 14.62% |
| 13 Jun 2023 | 328.70 | 320.75 | 333.85 | 320.75 | 1024068 | 2.49% |
| 12 Jun 2023 | 320.70 | 320.05 | 326.95 | 315.90 | 404520 | 0.47% |
| 09 Jun 2023 | 319.20 | 329.00 | 329.10 | 317.75 | 296008 | -2.52% |
| 08 Jun 2023 | 327.45 | 335.00 | 338.25 | 325.80 | 696070 | -1.90% |
| 07 Jun 2023 | 333.80 | 336.80 | 341.95 | 330.45 | 1773813 | 0.48% |
| 06 Jun 2023 | 332.20 | 314.00 | 336.80 | 310.75 | 2117425 | 6.47% |
| 05 Jun 2023 | 312.00 | 309.70 | 316.60 | 308.65 | 535436 | 1.51% |
| 02 Jun 2023 | 307.35 | 304.40 | 309.40 | 302.00 | 281199 | 1.75% |
| 01 Jun 2023 | 302.05 | 300.05 | 305.75 | 300.05 | 145158 | 0.50% |
| 31 May 2023 | 300.55 | 300.00 | 303.85 | 296.50 | 223050 | -0.22% |
| 30 May 2023 | 301.20 | 304.85 | 305.90 | 299.05 | 134394 | -0.68% |
| 29 May 2023 | 303.25 | 299.95 | 311.00 | 295.00 | 526043 | 1.66% |
| 26 May 2023 | 298.30 | 298.00 | 304.75 | 297.15 | 224208 | 0.64% |
| 25 May 2023 | 296.40 | 304.95 | 304.95 | 294.00 | 262415 | -2.29% |
| 24 May 2023 | 303.35 | 306.00 | 308.15 | 302.30 | 183366 | -0.64% |
| 23 May 2023 | 305.30 | 303.70 | 314.40 | 303.65 | 410136 | 0.53% |
| 22 May 2023 | 303.70 | 307.40 | 308.85 | 301.60 | 271734 | -1.11% |
| 19 May 2023 | 307.10 | 317.35 | 318.90 | 301.70 | 331382 | -2.72% |
| 18 May 2023 | 315.70 | 319.40 | 320.95 | 312.50 | 465803 | -0.28% |
| 17 May 2023 | 316.60 | 312.00 | 322.95 | 311.25 | 978352 | 1.98% |
| 16 May 2023 | 310.45 | 309.25 | 317.00 | 308.15 | 439544 | 0.84% |
| 15 May 2023 | 307.85 | 309.40 | 310.90 | 303.05 | 282007 | 0.13% |
| 12 May 2023 | 307.45 | 313.00 | 314.20 | 306.00 | 217552 | -1.99% |
| 11 May 2023 | 313.70 | 315.00 | 319.20 | 312.00 | 319151 | 0.06% |
| 10 May 2023 | 313.50 | 321.20 | 321.50 | 310.05 | 352163 | -1.43% |
| 09 May 2023 | 318.05 | 309.80 | 325.60 | 309.20 | 757852 | 3.38% |
| 08 May 2023 | 307.65 | 322.95 | 322.95 | 301.85 | 852392 | -4.81% |
| 05 May 2023 | 323.20 | 351.30 | 352.40 | 320.00 | 1791702 | -7.75% |
| 04 May 2023 | 350.35 | 348.00 | 360.00 | 346.55 | 1461422 | 0.53% |
| 03 May 2023 | 348.50 | 349.70 | 356.40 | 345.65 | 1020500 | -0.56% |
| 02 May 2023 | 350.45 | 344.95 | 361.65 | 341.00 | 1903213 | 2.14% |
| 28 Apr 2023 | 343.10 | 343.00 | 349.00 | 341.10 | 906770 | 0.50% |
| 27 Apr 2023 | 341.40 | 353.50 | 353.50 | 338.35 | 978576 | -2.89% |
| 26 Apr 2023 | 351.55 | 347.40 | 364.65 | 344.05 | 3588600 | 1.47% |
| 25 Apr 2023 | 346.45 | 332.95 | 351.00 | 326.90 | 3089718 | 4.76% |
| 24 Apr 2023 | 330.70 | 331.75 | 336.70 | 326.00 | 1200746 | -0.32% |
| 21 Apr 2023 | 331.75 | 326.00 | 344.75 | 320.50 | 3892287 | 2.08% |
| 20 Apr 2023 | 325.00 | 330.90 | 334.95 | 321.60 | 1049812 | -1.20% |
| 19 Apr 2023 | 328.95 | 333.00 | 341.90 | 320.40 | 2383746 | -0.48% |
| 18 Apr 2023 | 330.55 | 338.00 | 351.45 | 326.15 | 2530451 | -1.06% |
| 17 Apr 2023 | 334.10 | 314.95 | 351.80 | 309.15 | 6914999 | 4.15% |
| 13 Apr 2023 | 320.80 | 294.00 | 336.50 | 293.70 | 13752053 | 12.40% |
| 12 Apr 2023 | 285.40 | 238.90 | 285.40 | 234.75 | 5188039 | 19.99% |
| 11 Apr 2023 | 237.85 | 237.60 | 241.45 | 227.70 | 1500989 | 2.97% |
| 10 Apr 2023 | 231.00 | 223.70 | 231.20 | 221.00 | 492650 | 4.90% |
| 06 Apr 2023 | 220.20 | 226.40 | 229.45 | 218.20 | 506334 | -2.74% |
| 05 Apr 2023 | 226.40 | 221.80 | 226.40 | 217.10 | 558183 | 4.98% |
| 03 Apr 2023 | 215.65 | 208.00 | 215.65 | 201.80 | 326645 | 4.99% |
| 31 Mar 2023 | 205.40 | 212.00 | 214.30 | 199.15 | 355220 | -0.72% |
| 29 Mar 2023 | 206.90 | 198.80 | 206.90 | 196.25 | 240199 | 5.00% |
| 28 Mar 2023 | 197.05 | 200.00 | 205.70 | 192.00 | 273596 | -1.45% |
| 27 Mar 2023 | 199.95 | 211.20 | 211.45 | 199.60 | 236373 | -4.83% |
| 24 Mar 2023 | 210.10 | 223.00 | 223.00 | 210.10 | 222083 | -5.00% |
| 23 Mar 2023 | 221.15 | 232.00 | 237.45 | 219.40 | 677182 | -2.21% |
| 22 Mar 2023 | 226.15 | 216.00 | 226.15 | 216.00 | 245249 | 4.99% |
| 21 Mar 2023 | 215.40 | 214.70 | 219.60 | 211.70 | 204680 | 2.45% |
| 20 Mar 2023 | 210.25 | 214.15 | 216.55 | 206.95 | 192285 | -1.82% |
| 17 Mar 2023 | 214.15 | 214.75 | 220.45 | 212.10 | 244660 | 1.98% |
| 16 Mar 2023 | 210.00 | 215.50 | 215.50 | 206.15 | 241671 | -1.18% |
| 15 Mar 2023 | 212.50 | 221.70 | 225.00 | 210.40 | 287146 | -1.98% |
| 14 Mar 2023 | 216.80 | 220.00 | 226.00 | 210.30 | 263073 | -1.30% |
| 13 Mar 2023 | 219.65 | 229.95 | 232.90 | 219.65 | 228054 | -5.00% |
| 10 Mar 2023 | 231.20 | 233.80 | 237.40 | 229.00 | 397122 | -1.70% |
| 09 Mar 2023 | 235.20 | 246.80 | 249.00 | 234.20 | 422498 | -4.58% |
| 08 Mar 2023 | 246.50 | 254.95 | 258.40 | 245.05 | 577677 | -1.79% |
| 06 Mar 2023 | 251.00 | 239.85 | 251.00 | 239.05 | 330251 | 5.00% |
| 03 Mar 2023 | 239.05 | 232.00 | 239.95 | 231.50 | 541323 | 4.59% |
| 02 Mar 2023 | 228.55 | 233.95 | 237.00 | 227.65 | 232290 | -1.80% |
| 01 Mar 2023 | 232.75 | 235.00 | 242.80 | 230.00 | 524501 | -0.60% |
| 28 Feb 2023 | 234.15 | 226.70 | 234.15 | 226.00 | 312158 | 5.00% |
| 27 Feb 2023 | 223.00 | 231.00 | 233.00 | 221.45 | 297646 | -3.48% |
| 24 Feb 2023 | 231.05 | 249.05 | 249.05 | 228.10 | 697375 | -2.59% |
| 23 Feb 2023 | 237.20 | 225.90 | 237.20 | 222.55 | 614444 | 4.98% |
| 22 Feb 2023 | 225.95 | 230.10 | 233.70 | 225.00 | 321730 | -3.48% |
| 21 Feb 2023 | 234.10 | 241.35 | 243.00 | 231.80 | 372417 | -2.84% |
| 20 Feb 2023 | 240.95 | 248.50 | 249.40 | 240.00 | 404370 | -2.73% |
| 17 Feb 2023 | 247.70 | 252.65 | 254.60 | 246.25 | 342092 | -1.96% |
| 16 Feb 2023 | 252.65 | 256.25 | 259.30 | 251.65 | 505978 | -0.45% |
| 15 Feb 2023 | 253.80 | 257.80 | 261.85 | 252.00 | 681766 | -0.84% |
| 14 Feb 2023 | 255.95 | 260.00 | 272.85 | 251.00 | 1786217 | -1.52% |
| 13 Feb 2023 | 259.90 | 274.80 | 279.40 | 259.15 | 591996 | -4.71% |
| 10 Feb 2023 | 272.75 | 273.70 | 283.85 | 265.55 | 933240 | 0.89% |
| 09 Feb 2023 | 270.35 | 260.00 | 270.35 | 257.15 | 506486 | 4.99% |
| 08 Feb 2023 | 257.50 | 266.75 | 269.00 | 255.55 | 550367 | -2.78% |
| 07 Feb 2023 | 264.85 | 276.70 | 278.75 | 263.00 | 520082 | -4.07% |
| 06 Feb 2023 | 276.10 | 276.90 | 286.00 | 269.05 | 572313 | 0.67% |
| 03 Feb 2023 | 274.25 | 283.00 | 290.70 | 265.00 | 1605989 | -1.37% |
| 02 Feb 2023 | 278.05 | 283.75 | 295.60 | 274.00 | 537675 | -2.93% |
| 01 Feb 2023 | 286.45 | 308.90 | 312.45 | 282.75 | 1408557 | -3.75% |
| 31 Jan 2023 | 297.60 | 290.00 | 297.60 | 284.80 | 477012 | 4.99% |
| 30 Jan 2023 | 283.45 | 294.95 | 305.00 | 282.10 | 615205 | -4.42% |
| 27 Jan 2023 | 296.55 | 314.00 | 322.00 | 296.45 | 524795 | -4.97% |
| 25 Jan 2023 | 312.05 | 323.40 | 327.50 | 309.00 | 522770 | -3.18% |
| 24 Jan 2023 | 322.30 | 331.40 | 333.40 | 320.10 | 501489 | -2.14% |
| 23 Jan 2023 | 329.35 | 321.95 | 334.50 | 320.35 | 1163533 | 3.37% |
| 20 Jan 2023 | 318.60 | 327.50 | 329.00 | 315.00 | 898009 | -3.22% |
| 19 Jan 2023 | 329.20 | 337.00 | 351.35 | 323.60 | 2867245 | -2.17% |
| 18 Jan 2023 | 336.50 | 328.00 | 336.50 | 323.30 | 1578862 | 4.99% |
| 17 Jan 2023 | 320.50 | 305.00 | 320.50 | 294.00 | 2385361 | 5.00% |
| 16 Jan 2023 | 305.25 | 321.85 | 329.35 | 305.25 | 1240096 | -5.00% |
| 13 Jan 2023 | 321.30 | 334.80 | 336.70 | 319.15 | 1129672 | -3.57% |
| 12 Jan 2023 | 333.20 | 342.00 | 345.70 | 330.05 | 756177 | -2.03% |
| 11 Jan 2023 | 340.10 | 349.90 | 351.80 | 338.50 | 730540 | -0.99% |
| 10 Jan 2023 | 343.50 | 345.00 | 353.90 | 335.05 | 1959229 | 0.87% |
| 09 Jan 2023 | 340.55 | 353.10 | 364.80 | 337.65 | 2075278 | -3.51% |
| 06 Jan 2023 | 352.95 | 382.40 | 384.00 | 352.95 | 2811044 | -4.99% |
| 05 Jan 2023 | 371.50 | 361.00 | 371.50 | 360.00 | 2809836 | 4.99% |
| 04 Jan 2023 | 353.85 | 327.05 | 353.85 | 322.30 | 5569470 | 5.00% |
| 03 Jan 2023 | 337.00 | 340.00 | 349.85 | 337.00 | 1333766 | -4.99% |
| 02 Jan 2023 | 354.70 | 383.40 | 390.00 | 354.70 | 4934758 | -5.00% |
| 30 Dec 2022 | 373.35 | 366.00 | 373.35 | 361.30 | 4042990 | 4.99% |
| 29 Dec 2022 | 355.60 | 326.00 | 355.70 | 313.05 | 10369805 | 9.96% |
| 28 Dec 2022 | 323.40 | 300.00 | 323.40 | 298.00 | 10648564 | 10.00% |
| 27 Dec 2022 | 294.00 | 277.00 | 294.00 | 275.35 | 4295975 | 9.99% |
| 26 Dec 2022 | 267.30 | 249.00 | 267.30 | 245.05 | 2998637 | 10.00% |
| 23 Dec 2022 | 243.00 | 264.00 | 278.00 | 240.90 | 4333059 | -9.21% |
| 22 Dec 2022 | 267.65 | 303.00 | 303.00 | 266.30 | 5084076 | -9.53% |
| 21 Dec 2022 | 295.85 | 305.10 | 316.00 | 283.50 | 16311626 | 1.08% |
| 20 Dec 2022 | 292.70 | 260.00 | 292.70 | 256.50 | 8926626 | 10.00% |
| 19 Dec 2022 | 266.10 | 278.70 | 295.40 | 257.35 | 24739998 | -0.91% |
| 16 Dec 2022 | 268.55 | 228.10 | 268.55 | 226.25 | 36991384 | 20.00% |
| 15 Dec 2022 | 223.80 | 186.15 | 223.90 | 184.00 | 20725266 | 19.94% |
| 14 Dec 2022 | 186.60 | 189.00 | 192.35 | 182.55 | 4060523 | -3.37% |
| 13 Dec 2022 | 193.10 | 182.00 | 195.00 | 178.05 | 10388780 | 8.79% |
| 12 Dec 2022 | 177.50 | 157.70 | 182.80 | 154.60 | 7025342 | 12.38% |
| 09 Dec 2022 | 157.95 | 170.00 | 170.00 | 155.65 | 1859175 | -7.58% |
| 08 Dec 2022 | 170.90 | 170.05 | 173.95 | 168.25 | 7259167 | 5.20% |
| 07 Dec 2022 | 162.45 | 147.60 | 165.75 | 145.55 | 8034728 | 10.17% |
| 06 Dec 2022 | 147.45 | 146.50 | 150.35 | 141.55 | 1132914 | 0.61% |
| 05 Dec 2022 | 146.55 | 147.85 | 150.80 | 145.55 | 450612 | 0.21% |
| 02 Dec 2022 | 146.25 | 145.05 | 152.00 | 144.00 | 700738 | 0.72% |
| 01 Dec 2022 | 145.20 | 146.65 | 148.00 | 144.45 | 299779 | -0.51% |
| 30 Nov 2022 | 145.95 | 148.00 | 150.40 | 144.10 | 297217 | -1.39% |
| 29 Nov 2022 | 148.00 | 150.75 | 150.75 | 146.70 | 586027 | -1.82% |
| 28 Nov 2022 | 150.75 | 142.85 | 154.60 | 142.50 | 3244671 | 5.79% |
| 25 Nov 2022 | 142.50 | 146.95 | 147.50 | 142.10 | 713484 | -2.73% |
| 24 Nov 2022 | 146.50 | 144.00 | 149.25 | 140.10 | 2874365 | 2.99% |
| 23 Nov 2022 | 142.25 | 129.05 | 146.95 | 128.00 | 5751304 | 10.79% |
| 22 Nov 2022 | 128.40 | 129.10 | 130.70 | 125.70 | 159971 | -0.50% |
| 21 Nov 2022 | 129.05 | 124.50 | 130.90 | 124.00 | 251228 | 3.20% |
| 18 Nov 2022 | 125.05 | 127.60 | 128.15 | 124.15 | 92387 | -1.73% |
| 17 Nov 2022 | 127.25 | 126.95 | 131.40 | 126.00 | 133270 | 0.20% |
| 16 Nov 2022 | 127.00 | 131.30 | 131.30 | 126.45 | 110905 | -2.94% |
| 15 Nov 2022 | 130.85 | 132.65 | 133.95 | 128.50 | 199957 | -0.83% |
| 14 Nov 2022 | 131.95 | 129.00 | 133.40 | 128.35 | 409823 | 2.21% |
| 11 Nov 2022 | 129.10 | 124.00 | 136.05 | 124.00 | 1453475 | 4.62% |
| 10 Nov 2022 | 123.40 | 128.00 | 128.80 | 123.00 | 108361 | -3.71% |
| 09 Nov 2022 | 128.15 | 132.90 | 133.35 | 127.10 | 308488 | -2.81% |
| 07 Nov 2022 | 131.85 | 125.85 | 132.90 | 123.35 | 595917 | 5.31% |
| 04 Nov 2022 | 125.20 | 121.50 | 126.50 | 119.60 | 222726 | 3.39% |
| 03 Nov 2022 | 121.10 | 122.45 | 123.00 | 119.45 | 88365 | -0.57% |
| 02 Nov 2022 | 121.80 | 118.15 | 124.80 | 116.60 | 573677 | 3.13% |
| 01 Nov 2022 | 118.10 | 117.85 | 119.75 | 112.50 | 71477 | 0.25% |
| 31 Oct 2022 | 117.80 | 117.00 | 119.00 | 115.95 | 91760 | 0.81% |
| 28 Oct 2022 | 116.85 | 118.50 | 119.50 | 116.00 | 64568 | -1.39% |
| 27 Oct 2022 | 118.50 | 116.95 | 119.05 | 116.70 | 85314 | 1.50% |
| 25 Oct 2022 | 116.75 | 117.90 | 118.35 | 115.60 | 68553 | -0.76% |
| 24 Oct 2022 | 117.65 | 115.60 | 119.00 | 115.20 | 36710 | 2.48% |
| 21 Oct 2022 | 114.80 | 118.50 | 118.75 | 112.75 | 111882 | -2.84% |
| 20 Oct 2022 | 118.15 | 116.60 | 119.10 | 116.60 | 69873 | -0.76% |
| 19 Oct 2022 | 119.05 | 115.70 | 122.00 | 115.10 | 410127 | 2.90% |
| 18 Oct 2022 | 115.70 | 115.15 | 116.90 | 114.20 | 88942 | 1.00% |
| 17 Oct 2022 | 114.55 | 115.90 | 116.20 | 113.75 | 66943 | -0.69% |
| 14 Oct 2022 | 115.35 | 115.35 | 117.90 | 114.00 | 165468 | 0.52% |
| 13 Oct 2022 | 114.75 | 116.85 | 118.90 | 114.05 | 74058 | -2.30% |
| 12 Oct 2022 | 117.45 | 117.90 | 118.30 | 116.20 | 51755 | -0.21% |
| 11 Oct 2022 | 117.70 | 120.50 | 121.15 | 115.15 | 202176 | -2.61% |
| 10 Oct 2022 | 120.85 | 121.00 | 122.60 | 120.40 | 156854 | -1.83% |
| 07 Oct 2022 | 123.10 | 114.30 | 124.90 | 113.05 | 1641195 | 7.70% |
| 06 Oct 2022 | 114.30 | 110.05 | 115.00 | 110.00 | 324647 | 4.29% |
| 04 Oct 2022 | 109.60 | 109.40 | 112.40 | 108.70 | 153255 | 0.69% |
| 03 Oct 2022 | 108.85 | 111.50 | 111.50 | 107.35 | 237860 | 0.00% |
| 30 Sep 2022 | 108.85 | 106.65 | 111.25 | 104.45 | 151663 | 2.16% |
| 29 Sep 2022 | 106.55 | 107.00 | 108.85 | 104.70 | 129531 | 1.43% |
| 28 Sep 2022 | 105.05 | 107.30 | 109.75 | 104.00 | 173116 | -3.14% |
| 27 Sep 2022 | 108.45 | 108.90 | 110.80 | 106.20 | 186282 | 0.23% |
| 26 Sep 2022 | 108.20 | 114.40 | 114.40 | 107.35 | 133636 | -5.42% |
| 23 Sep 2022 | 114.40 | 118.00 | 118.80 | 113.25 | 86939 | -2.56% |
| 22 Sep 2022 | 117.40 | 117.10 | 119.65 | 116.30 | 93410 | -0.25% |
| 21 Sep 2022 | 117.70 | 120.00 | 121.40 | 117.15 | 129242 | -1.75% |
| 20 Sep 2022 | 119.80 | 121.25 | 123.80 | 119.10 | 112519 | -0.66% |
| 19 Sep 2022 | 120.60 | 123.30 | 124.85 | 120.00 | 146049 | -1.87% |
| 16 Sep 2022 | 122.90 | 122.60 | 127.55 | 121.40 | 442168 | -0.04% |
| 15 Sep 2022 | 122.95 | 125.80 | 127.90 | 121.35 | 153411 | -1.76% |
| 14 Sep 2022 | 125.15 | 124.20 | 127.00 | 124.20 | 109405 | -1.22% |
| 13 Sep 2022 | 126.70 | 127.40 | 128.00 | 125.80 | 146139 | -0.16% |
| 12 Sep 2022 | 126.90 | 125.85 | 128.70 | 125.60 | 188041 | 1.52% |
| 09 Sep 2022 | 125.00 | 129.55 | 130.50 | 124.40 | 132681 | -2.57% |
| 08 Sep 2022 | 128.30 | 129.20 | 129.95 | 127.05 | 192139 | 0.23% |
| 07 Sep 2022 | 128.00 | 126.50 | 132.00 | 126.50 | 913656 | 1.75% |
| 06 Sep 2022 | 125.80 | 122.00 | 129.75 | 122.00 | 874367 | 2.65% |
| 05 Sep 2022 | 122.55 | 121.50 | 124.50 | 121.00 | 149727 | 0.37% |
| 02 Sep 2022 | 122.10 | 124.30 | 124.30 | 121.80 | 92874 | -0.69% |
| 01 Sep 2022 | 122.95 | 121.70 | 124.80 | 121.70 | 178883 | 0.65% |
| 30 Aug 2022 | 122.15 | 122.00 | 124.00 | 121.85 | 127102 | 0.45% |
| 29 Aug 2022 | 121.60 | 121.00 | 123.50 | 120.80 | 124843 | -2.84% |
| 26 Aug 2022 | 125.15 | 125.45 | 129.25 | 124.60 | 317940 | 0.52% |
| 25 Aug 2022 | 124.50 | 123.45 | 128.40 | 123.15 | 764266 | 1.14% |
| 24 Aug 2022 | 123.10 | 120.00 | 124.60 | 118.30 | 718427 | 4.45% |
| 23 Aug 2022 | 117.85 | 115.70 | 118.75 | 115.70 | 160634 | -0.17% |
| 22 Aug 2022 | 118.05 | 118.80 | 119.95 | 117.80 | 110264 | -2.92% |
| 19 Aug 2022 | 121.60 | 119.95 | 122.50 | 117.20 | 237592 | 0.16% |
| 18 Aug 2022 | 121.40 | 116.90 | 127.60 | 116.90 | 564964 | 2.75% |
| 17 Aug 2022 | 118.15 | 119.00 | 120.90 | 116.70 | 161138 | -1.09% |
| 16 Aug 2022 | 119.45 | 116.20 | 120.95 | 115.75 | 262740 | 2.58% |
| 12 Aug 2022 | 116.45 | 119.00 | 119.00 | 115.75 | 200897 | -0.64% |
| 11 Aug 2022 | 117.20 | 118.60 | 118.75 | 114.65 | 219872 | 0.82% |
| 10 Aug 2022 | 116.25 | 119.90 | 119.90 | 115.35 | 255273 | -2.52% |
| 08 Aug 2022 | 119.25 | 123.25 | 123.25 | 118.00 | 308439 | -2.89% |
| 05 Aug 2022 | 122.80 | 117.55 | 126.75 | 115.00 | 2414442 | 5.23% |
| 04 Aug 2022 | 116.70 | 114.00 | 121.40 | 112.15 | 1842260 | 5.66% |
| 03 Aug 2022 | 110.45 | 113.50 | 113.60 | 109.55 | 126656 | -2.04% |
| 02 Aug 2022 | 112.75 | 113.90 | 114.00 | 111.60 | 173889 | -1.14% |
| 01 Aug 2022 | 114.05 | 112.95 | 116.00 | 110.20 | 520998 | 0.44% |
| 29 Jul 2022 | 113.55 | 103.50 | 117.45 | 103.50 | 2873806 | 10.08% |
| 28 Jul 2022 | 103.15 | 103.90 | 104.50 | 102.80 | 61927 | 0.19% |
| 27 Jul 2022 | 102.95 | 102.95 | 103.50 | 101.60 | 95841 | 0.83% |
| 26 Jul 2022 | 102.10 | 104.30 | 104.30 | 101.15 | 51821 | -1.97% |
| 25 Jul 2022 | 104.15 | 105.70 | 105.90 | 102.70 | 98875 | -1.33% |
| 22 Jul 2022 | 105.55 | 104.00 | 108.40 | 104.00 | 535866 | 1.98% |
| 21 Jul 2022 | 103.50 | 103.15 | 104.50 | 102.15 | 82365 | 0.93% |
| 20 Jul 2022 | 102.55 | 102.55 | 104.40 | 102.00 | 204870 | 0.54% |
| 19 Jul 2022 | 102.00 | 100.00 | 103.00 | 100.00 | 161690 | 0.44% |
| 18 Jul 2022 | 101.55 | 99.20 | 105.05 | 99.15 | 325144 | 2.89% |
| 15 Jul 2022 | 98.70 | 99.00 | 99.75 | 97.00 | 105617 | 0.05% |
| 14 Jul 2022 | 98.65 | 99.60 | 100.85 | 97.50 | 129563 | -0.90% |
| 13 Jul 2022 | 99.55 | 100.25 | 101.70 | 97.60 | 168449 | -0.25% |
| 12 Jul 2022 | 99.80 | 99.80 | 101.40 | 99.10 | 168673 | 0.00% |
| 11 Jul 2022 | 99.80 | 96.80 | 102.00 | 96.70 | 442618 | 2.46% |
| 08 Jul 2022 | 97.40 | 97.50 | 98.70 | 96.55 | 116529 | 0.62% |
| 07 Jul 2022 | 96.80 | 96.05 | 97.90 | 96.05 | 141979 | 1.36% |
| 06 Jul 2022 | 95.50 | 96.30 | 96.80 | 94.65 | 118896 | -0.37% |
| 05 Jul 2022 | 95.85 | 98.10 | 98.40 | 95.00 | 183417 | -1.79% |
| 04 Jul 2022 | 97.60 | 95.45 | 99.80 | 95.30 | 320866 | 3.12% |
| 01 Jul 2022 | 94.65 | 96.40 | 96.40 | 93.40 | 227181 | -1.82% |
| 30 Jun 2022 | 96.40 | 97.00 | 102.00 | 95.25 | 516034 | -0.57% |
| 29 Jun 2022 | 96.95 | 97.00 | 98.65 | 95.75 | 75984 | -0.21% |
| 28 Jun 2022 | 97.15 | 98.00 | 98.30 | 96.10 | 104880 | -1.27% |
| 27 Jun 2022 | 98.40 | 97.95 | 99.85 | 97.50 | 193800 | 1.97% |
| 24 Jun 2022 | 96.50 | 96.45 | 97.70 | 95.60 | 150808 | 0.57% |
| 23 Jun 2022 | 95.95 | 97.55 | 97.90 | 94.60 | 262867 | -0.52% |
| 22 Jun 2022 | 96.45 | 97.95 | 98.65 | 94.25 | 488783 | -0.72% |
| 21 Jun 2022 | 97.15 | 89.90 | 102.50 | 89.05 | 2831209 | 11.47% |
| 20 Jun 2022 | 87.15 | 101.20 | 101.20 | 82.35 | 1373421 | -13.84% |
| 17 Jun 2022 | 101.15 | 110.95 | 110.95 | 99.70 | 326246 | -8.38% |
| 16 Jun 2022 | 110.40 | 114.00 | 116.70 | 109.90 | 102046 | -1.78% |
| 15 Jun 2022 | 112.40 | 113.75 | 114.70 | 112.00 | 64148 | -0.66% |
| 14 Jun 2022 | 113.15 | 110.00 | 115.70 | 110.00 | 80226 | -0.61% |
| 13 Jun 2022 | 113.85 | 118.60 | 118.60 | 113.50 | 102257 | -5.48% |
| 10 Jun 2022 | 120.45 | 122.15 | 122.60 | 120.00 | 99680 | -2.63% |
| 09 Jun 2022 | 123.70 | 125.00 | 125.20 | 123.00 | 56675 | -0.84% |
| 08 Jun 2022 | 124.75 | 126.20 | 126.70 | 123.90 | 108488 | -0.91% |
| 07 Jun 2022 | 125.90 | 127.35 | 129.90 | 124.25 | 207466 | -1.29% |
| 06 Jun 2022 | 127.55 | 125.00 | 129.35 | 123.55 | 302911 | 1.80% |
| 03 Jun 2022 | 125.30 | 128.70 | 129.45 | 124.60 | 61874 | -2.03% |
| 02 Jun 2022 | 127.90 | 127.95 | 130.75 | 126.45 | 159455 | -0.20% |
| 01 Jun 2022 | 128.15 | 124.40 | 130.00 | 124.40 | 299830 | 3.01% |
| 31 May 2022 | 124.40 | 124.90 | 126.40 | 122.60 | 133837 | 1.14% |
| 30 May 2022 | 123.00 | 122.25 | 126.30 | 122.15 | 207618 | 1.36% |
| 27 May 2022 | 121.35 | 122.00 | 123.45 | 120.45 | 115216 | 0.62% |
| 26 May 2022 | 120.60 | 121.35 | 123.70 | 115.20 | 236152 | -0.62% |
| 25 May 2022 | 121.35 | 128.00 | 129.55 | 120.00 | 141675 | -6.37% |
| 24 May 2022 | 129.60 | 130.00 | 131.60 | 127.10 | 270758 | 0.86% |
| 23 May 2022 | 128.50 | 126.90 | 134.15 | 123.00 | 648830 | 2.15% |
| 20 May 2022 | 125.80 | 124.90 | 127.00 | 123.15 | 189644 | 2.86% |
| 19 May 2022 | 122.30 | 122.10 | 128.10 | 121.10 | 423764 | -3.24% |
| 18 May 2022 | 126.40 | 121.90 | 128.65 | 118.80 | 275472 | 4.25% |
| 17 May 2022 | 121.25 | 116.10 | 122.40 | 115.00 | 178779 | 4.98% |
| 16 May 2022 | 115.50 | 113.20 | 117.70 | 112.05 | 173783 | 2.30% |
| 13 May 2022 | 112.90 | 113.50 | 117.95 | 111.00 | 134433 | 0.09% |
| 12 May 2022 | 112.80 | 117.45 | 117.50 | 110.80 | 179216 | -3.51% |
| 11 May 2022 | 116.90 | 124.85 | 125.70 | 114.20 | 240424 | -6.07% |
| 10 May 2022 | 124.45 | 122.50 | 128.40 | 122.30 | 377160 | 1.59% |
| 09 May 2022 | 122.50 | 131.00 | 131.00 | 121.25 | 487822 | -5.44% |
| 06 May 2022 | 129.55 | 119.00 | 136.00 | 116.50 | 2571496 | 6.76% |
| 05 May 2022 | 121.35 | 122.00 | 123.65 | 120.60 | 83509 | 0.75% |
| 04 May 2022 | 120.45 | 124.90 | 126.75 | 119.10 | 155665 | -2.71% |
| 02 May 2022 | 123.80 | 125.80 | 125.85 | 121.80 | 140395 | -1.43% |
| 29 Apr 2022 | 125.60 | 130.10 | 131.55 | 125.00 | 148800 | -3.38% |
| 28 Apr 2022 | 130.00 | 131.45 | 133.50 | 129.45 | 192096 | -0.50% |
| 27 Apr 2022 | 130.65 | 127.60 | 132.35 | 127.35 | 434599 | 0.38% |
| 26 Apr 2022 | 130.15 | 132.00 | 133.60 | 129.05 | 165799 | -0.08% |
| 25 Apr 2022 | 130.25 | 134.50 | 134.90 | 129.50 | 229169 | -3.59% |
| 22 Apr 2022 | 135.10 | 136.00 | 138.55 | 134.40 | 202564 | -1.75% |
| 21 Apr 2022 | 137.50 | 133.80 | 139.05 | 133.30 | 327934 | 3.81% |
| 20 Apr 2022 | 132.45 | 134.00 | 136.30 | 130.05 | 184465 | -0.93% |
| 19 Apr 2022 | 133.70 | 139.90 | 141.45 | 131.10 | 383844 | -3.57% |
| 18 Apr 2022 | 138.65 | 135.75 | 141.45 | 132.20 | 684805 | 1.35% |
| 13 Apr 2022 | 136.80 | 139.05 | 140.85 | 136.00 | 498891 | 0.77% |
| 12 Apr 2022 | 135.75 | 138.25 | 138.25 | 134.15 | 172313 | -1.16% |
| 11 Apr 2022 | 137.35 | 138.00 | 141.70 | 136.80 | 272082 | -0.07% |
| 08 Apr 2022 | 137.45 | 137.45 | 140.00 | 137.05 | 265514 | 0.51% |
| 07 Apr 2022 | 136.75 | 139.95 | 144.50 | 136.10 | 949670 | -2.18% |
| 06 Apr 2022 | 139.80 | 137.45 | 141.30 | 136.35 | 517904 | 1.08% |
| 05 Apr 2022 | 138.30 | 139.85 | 142.50 | 137.40 | 529645 | -1.00% |
| 04 Apr 2022 | 139.70 | 135.00 | 143.70 | 135.00 | 1238074 | 4.10% |
| 01 Apr 2022 | 134.20 | 130.15 | 137.75 | 130.15 | 643476 | 2.52% |
| 31 Mar 2022 | 130.90 | 133.40 | 134.50 | 130.05 | 208798 | -1.43% |
| 30 Mar 2022 | 132.80 | 136.55 | 137.40 | 131.80 | 433597 | -2.25% |
| 29 Mar 2022 | 135.85 | 130.25 | 140.90 | 130.10 | 2321360 | 4.58% |
| 28 Mar 2022 | 129.90 | 130.15 | 134.05 | 126.80 | 428734 | 0.62% |
| 25 Mar 2022 | 129.10 | 133.40 | 133.45 | 128.10 | 191640 | -1.94% |
| 24 Mar 2022 | 131.65 | 132.45 | 135.90 | 130.20 | 413995 | 0.61% |
| 23 Mar 2022 | 130.85 | 136.80 | 137.25 | 129.65 | 485491 | -4.21% |
| 22 Mar 2022 | 136.60 | 131.15 | 139.50 | 130.50 | 1395026 | 4.20% |
| 21 Mar 2022 | 131.10 | 131.95 | 134.90 | 126.70 | 589052 | -0.34% |
| 17 Mar 2022 | 131.55 | 131.65 | 134.85 | 128.35 | 479821 | 0.73% |
| 16 Mar 2022 | 130.60 | 126.60 | 133.50 | 126.60 | 586075 | 3.90% |
| 15 Mar 2022 | 125.70 | 132.00 | 133.20 | 124.20 | 499008 | -5.70% |
| 14 Mar 2022 | 133.30 | 125.90 | 137.60 | 124.60 | 1847073 | 4.88% |
| 11 Mar 2022 | 127.10 | 116.00 | 129.55 | 115.60 | 3185302 | 9.62% |
| 10 Mar 2022 | 115.95 | 116.55 | 117.95 | 115.40 | 130109 | 0.78% |
| 09 Mar 2022 | 115.05 | 112.25 | 117.60 | 112.25 | 241553 | 2.59% |
| 08 Mar 2022 | 112.15 | 110.90 | 113.40 | 109.20 | 149031 | 2.70% |
| 07 Mar 2022 | 109.20 | 111.60 | 111.60 | 106.20 | 131982 | -2.37% |
| 04 Mar 2022 | 111.85 | 111.00 | 113.90 | 110.95 | 116200 | -1.93% |
| 03 Mar 2022 | 114.05 | 116.65 | 116.85 | 113.10 | 119739 | -0.18% |
| 02 Mar 2022 | 114.25 | 112.85 | 116.80 | 112.10 | 258031 | 1.24% |
| 28 Feb 2022 | 112.85 | 114.90 | 114.95 | 110.25 | 272214 | -2.12% |
| 25 Feb 2022 | 115.30 | 103.90 | 119.85 | 103.70 | 1354399 | 15.42% |
| 24 Feb 2022 | 99.90 | 108.00 | 111.00 | 97.55 | 357208 | -11.83% |
| 23 Feb 2022 | 113.30 | 113.05 | 117.30 | 112.30 | 236626 | 0.94% |
| 22 Feb 2022 | 112.25 | 114.40 | 115.45 | 107.65 | 203607 | -1.88% |
| 21 Feb 2022 | 114.40 | 120.00 | 120.00 | 113.60 | 149215 | -4.47% |
| 18 Feb 2022 | 119.75 | 119.20 | 121.50 | 119.20 | 111238 | 0.08% |
| 17 Feb 2022 | 119.65 | 123.00 | 123.00 | 118.95 | 100532 | -1.85% |
| 16 Feb 2022 | 121.90 | 123.15 | 123.50 | 120.20 | 179685 | 1.84% |
| 15 Feb 2022 | 119.70 | 117.00 | 121.55 | 117.00 | 371161 | 3.01% |
| 14 Feb 2022 | 116.20 | 126.50 | 126.50 | 113.85 | 307983 | -8.76% |
| 11 Feb 2022 | 127.35 | 127.20 | 131.85 | 126.60 | 282545 | -2.00% |
| 10 Feb 2022 | 129.95 | 131.40 | 132.00 | 129.00 | 179158 | -0.91% |
| 09 Feb 2022 | 131.15 | 131.40 | 132.90 | 129.00 | 211791 | -0.19% |
| 08 Feb 2022 | 131.40 | 131.75 | 133.20 | 127.30 | 563942 | -0.11% |
| 07 Feb 2022 | 131.55 | 136.00 | 136.55 | 130.20 | 272346 | -2.01% |
| 04 Feb 2022 | 134.25 | 140.00 | 141.15 | 129.50 | 1069845 | -2.58% |
| 03 Feb 2022 | 137.80 | 137.65 | 140.80 | 136.50 | 384869 | 0.80% |
| 02 Feb 2022 | 136.70 | 139.00 | 139.00 | 135.50 | 285574 | -1.05% |
| 01 Feb 2022 | 138.15 | 143.30 | 144.60 | 134.70 | 752776 | -2.47% |
| 31 Jan 2022 | 141.65 | 143.10 | 146.30 | 140.25 | 453168 | 0.00% |
| 28 Jan 2022 | 141.65 | 145.70 | 148.95 | 140.80 | 490428 | -1.84% |
| 27 Jan 2022 | 144.30 | 140.50 | 148.80 | 138.25 | 885875 | 1.48% |
| 25 Jan 2022 | 142.20 | 128.00 | 144.65 | 123.35 | 1386467 | 8.88% |
| 24 Jan 2022 | 130.60 | 142.85 | 143.35 | 129.45 | 546400 | -8.61% |
| 21 Jan 2022 | 142.90 | 149.35 | 149.80 | 141.00 | 494407 | -4.77% |
| 20 Jan 2022 | 150.05 | 152.45 | 153.80 | 148.50 | 535702 | -1.15% |
| 19 Jan 2022 | 151.80 | 148.25 | 153.95 | 146.00 | 1665505 | 2.99% |
| 18 Jan 2022 | 147.40 | 147.40 | 159.90 | 142.50 | 5624731 | 0.58% |
| 17 Jan 2022 | 146.55 | 141.30 | 150.00 | 141.00 | 2157679 | 3.72% |
| 14 Jan 2022 | 141.30 | 135.90 | 143.00 | 134.60 | 1155187 | 4.78% |
| 13 Jan 2022 | 134.85 | 134.90 | 138.00 | 133.10 | 400064 | 0.60% |
| 12 Jan 2022 | 134.05 | 134.90 | 137.70 | 132.90 | 349613 | -0.04% |
| 11 Jan 2022 | 134.10 | 136.00 | 138.40 | 133.65 | 286425 | -1.36% |
| 10 Jan 2022 | 135.95 | 132.30 | 138.75 | 132.30 | 380346 | 2.88% |
| 07 Jan 2022 | 132.15 | 136.40 | 136.50 | 130.55 | 241695 | -2.44% |
| 06 Jan 2022 | 135.45 | 132.80 | 138.60 | 131.70 | 362935 | 0.26% |
| 05 Jan 2022 | 135.10 | 136.30 | 142.65 | 133.85 | 766970 | -1.03% |
| 04 Jan 2022 | 136.50 | 131.35 | 142.85 | 127.55 | 2377337 | 4.44% |
| 03 Jan 2022 | 130.70 | 132.80 | 133.55 | 129.95 | 368612 | -0.87% |
| 31 Dec 2021 | 131.85 | 133.00 | 136.40 | 130.35 | 645031 | -1.64% |
| 30 Dec 2021 | 134.05 | 123.60 | 139.80 | 121.55 | 4266199 | 9.21% |
| 29 Dec 2021 | 122.75 | 119.85 | 124.10 | 119.10 | 229453 | 1.61% |
| 28 Dec 2021 | 120.80 | 115.75 | 121.90 | 115.45 | 209283 | 4.91% |
| 27 Dec 2021 | 115.15 | 116.15 | 116.20 | 114.20 | 61518 | -0.86% |
| 24 Dec 2021 | 116.15 | 120.00 | 121.80 | 115.35 | 388341 | -1.65% |
| 23 Dec 2021 | 118.10 | 112.25 | 120.40 | 111.90 | 198563 | 5.45% |
| 22 Dec 2021 | 112.00 | 110.80 | 112.85 | 110.65 | 26703 | 1.82% |
| 21 Dec 2021 | 110.00 | 107.90 | 111.70 | 107.90 | 104720 | 2.28% |
| 20 Dec 2021 | 107.55 | 113.95 | 113.95 | 107.10 | 134553 | -6.44% |
| 17 Dec 2021 | 114.95 | 118.80 | 121.50 | 114.00 | 310657 | -2.83% |
| 16 Dec 2021 | 118.30 | 119.00 | 122.80 | 116.50 | 492664 | 0.30% |
| 15 Dec 2021 | 117.95 | 116.55 | 120.85 | 116.45 | 283636 | 0.47% |
| 14 Dec 2021 | 117.40 | 117.90 | 118.75 | 116.05 | 81551 | -0.42% |
| 13 Dec 2021 | 117.90 | 115.15 | 119.70 | 115.15 | 169972 | 2.52% |
| 10 Dec 2021 | 115.00 | 113.90 | 116.45 | 112.35 | 92588 | 1.19% |
| 09 Dec 2021 | 113.65 | 114.70 | 115.40 | 113.40 | 70164 | -0.44% |
| 08 Dec 2021 | 114.15 | 113.25 | 117.75 | 112.80 | 253723 | 2.38% |
| 07 Dec 2021 | 111.50 | 111.10 | 113.10 | 111.00 | 59977 | 0.54% |
| 06 Dec 2021 | 110.90 | 110.85 | 115.05 | 110.50 | 68217 | -2.55% |
| 03 Dec 2021 | 113.80 | 113.70 | 116.45 | 112.25 | 108770 | 0.57% |
| 02 Dec 2021 | 113.15 | 114.90 | 114.90 | 111.75 | 50720 | -0.57% |
| 01 Dec 2021 | 113.80 | 114.00 | 117.00 | 112.50 | 206598 | 3.55% |
| 30 Nov 2021 | 109.90 | 109.50 | 117.00 | 107.10 | 379227 | 3.29% |
| 29 Nov 2021 | 106.40 | 108.00 | 111.00 | 102.25 | 90551 | -4.57% |
| 26 Nov 2021 | 111.50 | 115.70 | 115.70 | 110.30 | 47233 | -3.34% |
| 25 Nov 2021 | 115.35 | 114.50 | 117.00 | 113.20 | 64883 | 1.59% |
| 24 Nov 2021 | 113.55 | 113.15 | 116.00 | 113.15 | 36179 | 0.35% |
| 23 Nov 2021 | 113.15 | 110.00 | 114.00 | 109.00 | 69921 | 3.81% |
| 22 Nov 2021 | 109.00 | 115.80 | 115.80 | 108.50 | 82217 | -4.51% |
| 18 Nov 2021 | 114.15 | 116.60 | 120.45 | 112.20 | 107726 | -2.10% |
| 17 Nov 2021 | 116.60 | 118.00 | 118.20 | 116.00 | 36773 | -0.43% |
| 16 Nov 2021 | 117.10 | 116.00 | 118.50 | 116.00 | 82603 | 0.09% |
| 15 Nov 2021 | 117.00 | 118.95 | 118.95 | 116.00 | 37591 | -0.89% |
| 12 Nov 2021 | 118.05 | 118.85 | 119.65 | 117.30 | 67909 | 0.13% |
| 11 Nov 2021 | 117.90 | 120.70 | 120.80 | 117.00 | 69632 | -0.84% |
| 10 Nov 2021 | 118.90 | 121.60 | 125.15 | 115.60 | 899996 | -1.78% |
| 09 Nov 2021 | 121.05 | 120.75 | 122.50 | 119.30 | 62664 | 0.71% |
| 08 Nov 2021 | 120.20 | 121.30 | 122.85 | 118.20 | 96607 | -0.17% |
| 04 Nov 2021 | 120.40 | 120.60 | 121.00 | 119.00 | 18179 | 0.33% |
| 03 Nov 2021 | 120.00 | 122.00 | 122.05 | 119.05 | 74868 | -2.28% |
| 02 Nov 2021 | 122.80 | 119.60 | 128.00 | 119.60 | 332444 | 3.37% |
| 01 Nov 2021 | 118.80 | 116.60 | 120.00 | 116.10 | 76457 | 3.21% |
| 29 Oct 2021 | 115.10 | 115.00 | 116.65 | 111.90 | 65862 | -0.73% |
| 28 Oct 2021 | 115.95 | 119.80 | 119.80 | 114.95 | 88533 | -2.69% |
| 27 Oct 2021 | 119.15 | 119.30 | 119.90 | 118.15 | 49898 | 0.46% |
| 26 Oct 2021 | 118.60 | 118.50 | 119.90 | 118.10 | 76291 | 0.68% |
| 25 Oct 2021 | 117.80 | 121.60 | 121.60 | 117.05 | 85550 | -2.32% |
| 22 Oct 2021 | 120.60 | 121.30 | 123.50 | 118.05 | 88126 | -1.67% |
| 21 Oct 2021 | 122.65 | 121.80 | 124.15 | 120.60 | 126400 | 0.29% |
| 20 Oct 2021 | 122.30 | 124.00 | 125.10 | 119.55 | 144269 | -0.81% |
| 19 Oct 2021 | 123.30 | 127.30 | 128.55 | 122.00 | 155510 | -2.49% |
| 18 Oct 2021 | 126.45 | 127.50 | 128.00 | 126.10 | 100495 | -0.59% |
| 14 Oct 2021 | 127.20 | 128.00 | 130.95 | 126.50 | 191655 | 0.12% |
| 13 Oct 2021 | 127.05 | 129.55 | 130.80 | 126.50 | 175083 | -1.05% |
| 12 Oct 2021 | 128.40 | 128.30 | 132.95 | 125.55 | 463086 | 0.00% |
| 11 Oct 2021 | 128.40 | 129.95 | 129.95 | 128.00 | 143953 | -2.80% |
| 08 Oct 2021 | 132.10 | 129.00 | 138.00 | 124.70 | 700166 | 3.81% |
| 07 Oct 2021 | 127.25 | 127.10 | 128.90 | 126.75 | 133086 | 0.83% |
| 06 Oct 2021 | 126.20 | 128.20 | 129.15 | 125.00 | 152667 | -1.17% |
| 05 Oct 2021 | 127.70 | 127.00 | 129.80 | 126.60 | 218108 | 1.07% |
| 04 Oct 2021 | 126.35 | 126.60 | 129.90 | 125.55 | 208968 | 0.24% |
| 01 Oct 2021 | 126.05 | 125.15 | 129.25 | 125.15 | 186309 | -1.41% |
| 30 Sep 2021 | 127.85 | 128.90 | 130.10 | 127.00 | 144306 | -0.51% |
| 29 Sep 2021 | 128.50 | 126.85 | 130.40 | 125.30 | 339606 | 0.51% |
| 28 Sep 2021 | 127.85 | 131.70 | 134.00 | 126.55 | 350130 | -1.80% |
| 27 Sep 2021 | 130.20 | 132.90 | 135.20 | 128.15 | 889916 | -1.55% |
| 24 Sep 2021 | 132.25 | 124.20 | 138.80 | 123.60 | 3367517 | 6.96% |
| 23 Sep 2021 | 123.65 | 124.90 | 126.85 | 122.15 | 151936 | 0.65% |
| 22 Sep 2021 | 122.85 | 119.80 | 124.85 | 119.80 | 170956 | 2.55% |
| 21 Sep 2021 | 119.80 | 120.30 | 122.00 | 117.30 | 140299 | -0.29% |
| 20 Sep 2021 | 120.15 | 121.10 | 125.20 | 119.20 | 222756 | -2.16% |
| 17 Sep 2021 | 122.80 | 126.40 | 127.10 | 120.75 | 170420 | -2.62% |
| 16 Sep 2021 | 126.10 | 126.10 | 129.35 | 125.10 | 193184 | 0.16% |
| 15 Sep 2021 | 125.90 | 126.50 | 128.35 | 125.55 | 107394 | -0.12% |
| 14 Sep 2021 | 126.05 | 126.25 | 128.00 | 125.20 | 107445 | 0.56% |
| 13 Sep 2021 | 125.35 | 126.95 | 127.00 | 124.95 | 130059 | -1.26% |
| 09 Sep 2021 | 126.95 | 126.30 | 128.00 | 124.10 | 112031 | 0.08% |
| 08 Sep 2021 | 126.85 | 126.10 | 131.00 | 125.65 | 297946 | 1.44% |
| 07 Sep 2021 | 125.05 | 124.65 | 127.60 | 121.30 | 174735 | 1.09% |
| 06 Sep 2021 | 123.70 | 125.20 | 126.15 | 122.40 | 77051 | -1.20% |
| 03 Sep 2021 | 125.20 | 128.25 | 128.35 | 124.30 | 127209 | -1.96% |
| 02 Sep 2021 | 127.70 | 121.05 | 129.00 | 120.50 | 673343 | 5.28% |
| 01 Sep 2021 | 121.30 | 120.80 | 123.60 | 119.35 | 151779 | 0.75% |
| 31 Aug 2021 | 120.40 | 122.60 | 122.60 | 120.10 | 97871 | -1.07% |
| 30 Aug 2021 | 121.70 | 120.40 | 122.95 | 119.80 | 95839 | 2.31% |
| 27 Aug 2021 | 118.95 | 118.80 | 120.90 | 117.10 | 113351 | 0.46% |
| 26 Aug 2021 | 118.40 | 119.15 | 120.05 | 117.60 | 91486 | -0.13% |
| 25 Aug 2021 | 118.55 | 116.80 | 119.80 | 114.10 | 149642 | 2.02% |
| 24 Aug 2021 | 116.20 | 112.00 | 117.50 | 111.15 | 354439 | 5.25% |
| 23 Aug 2021 | 110.40 | 120.10 | 121.20 | 109.00 | 300959 | -7.58% |
| 20 Aug 2021 | 119.45 | 125.50 | 125.50 | 116.85 | 177150 | -5.05% |
| 18 Aug 2021 | 125.80 | 126.50 | 128.15 | 124.35 | 87965 | -0.12% |
| 17 Aug 2021 | 125.95 | 128.95 | 128.95 | 125.10 | 87794 | -2.33% |
| 16 Aug 2021 | 128.95 | 128.50 | 133.95 | 125.75 | 404064 | 0.27% |
| 13 Aug 2021 | 128.60 | 131.00 | 131.80 | 127.60 | 266270 | -1.94% |
| 12 Aug 2021 | 131.15 | 126.60 | 133.00 | 123.50 | 1616520 | 5.72% |
| 11 Aug 2021 | 124.05 | 124.40 | 127.80 | 118.00 | 353045 | 0.16% |
| 10 Aug 2021 | 123.85 | 132.80 | 133.65 | 119.20 | 286948 | -6.42% |
| 09 Aug 2021 | 132.35 | 134.85 | 135.40 | 131.35 | 146459 | -1.78% |
| 06 Aug 2021 | 134.75 | 132.95 | 138.00 | 132.50 | 316189 | 1.74% |
| 05 Aug 2021 | 132.45 | 135.00 | 135.45 | 130.85 | 179883 | -1.63% |
| 04 Aug 2021 | 134.65 | 137.00 | 139.10 | 133.50 | 234160 | -1.79% |
| 03 Aug 2021 | 137.10 | 138.75 | 139.80 | 136.20 | 212573 | -0.76% |
| 02 Aug 2021 | 138.15 | 142.15 | 142.40 | 137.50 | 403161 | -2.06% |
| 30 Jul 2021 | 141.05 | 132.95 | 146.65 | 132.40 | 3249276 | 5.93% |
| 29 Jul 2021 | 133.15 | 132.55 | 135.30 | 132.55 | 144498 | 0.57% |
| 28 Jul 2021 | 132.40 | 136.40 | 136.40 | 130.05 | 277787 | -2.29% |
| 27 Jul 2021 | 135.50 | 137.95 | 138.40 | 134.35 | 191333 | -1.09% |
| 26 Jul 2021 | 137.00 | 136.80 | 139.80 | 135.05 | 368879 | 1.59% |
| 23 Jul 2021 | 134.85 | 138.00 | 138.25 | 133.75 | 355401 | -1.46% |
| 22 Jul 2021 | 136.85 | 137.00 | 139.25 | 135.65 | 274482 | 0.70% |
| 20 Jul 2021 | 135.90 | 138.20 | 140.80 | 132.15 | 300504 | -1.41% |
| 19 Jul 2021 | 137.85 | 137.30 | 139.50 | 136.95 | 157850 | -0.36% |
| 16 Jul 2021 | 138.35 | 138.85 | 142.00 | 137.10 | 361617 | 0.58% |
| 15 Jul 2021 | 137.55 | 140.20 | 141.15 | 136.10 | 307835 | -1.15% |
| 14 Jul 2021 | 139.15 | 140.00 | 141.70 | 138.20 | 292060 | -0.89% |
| 13 Jul 2021 | 140.40 | 137.00 | 142.65 | 136.95 | 664828 | 3.27% |
| 12 Jul 2021 | 135.95 | 139.50 | 142.40 | 135.00 | 543325 | -2.12% |
| 09 Jul 2021 | 138.90 | 140.25 | 141.00 | 138.10 | 214867 | -1.14% |
| 08 Jul 2021 | 140.50 | 143.85 | 145.60 | 138.90 | 633726 | -1.71% |
| 07 Jul 2021 | 142.95 | 136.85 | 144.65 | 135.00 | 795444 | 4.46% |
| 06 Jul 2021 | 136.85 | 136.90 | 139.90 | 135.00 | 359259 | 0.70% |
| 05 Jul 2021 | 135.90 | 138.00 | 138.75 | 134.85 | 353964 | -0.88% |
| 02 Jul 2021 | 137.10 | 141.00 | 142.00 | 135.10 | 426181 | -2.00% |
| 01 Jul 2021 | 139.90 | 137.95 | 141.00 | 136.00 | 461624 | 1.34% |
| 30 Jun 2021 | 138.05 | 141.25 | 141.80 | 137.00 | 712940 | -1.22% |
| 29 Jun 2021 | 139.75 | 133.00 | 141.60 | 133.00 | 1227434 | 5.99% |
| 28 Jun 2021 | 131.85 | 135.40 | 137.65 | 131.10 | 624237 | -1.86% |
| 25 Jun 2021 | 134.35 | 138.20 | 139.65 | 133.55 | 504411 | -2.15% |
| 24 Jun 2021 | 137.30 | 138.90 | 143.35 | 135.10 | 1041404 | -2.38% |
| 23 Jun 2021 | 140.65 | 149.00 | 153.00 | 137.10 | 1684663 | -4.38% |
| 22 Jun 2021 | 147.10 | 145.00 | 152.50 | 144.15 | 1920019 | 2.22% |
| 21 Jun 2021 | 143.90 | 139.30 | 148.00 | 139.30 | 1409437 | -0.10% |
| 18 Jun 2021 | 144.05 | 144.20 | 148.40 | 127.80 | 4491738 | 0.00% |
| 17 Jun 2021 | 144.05 | 144.20 | 150.90 | 140.10 | 5283737 | -0.24% |
| 16 Jun 2021 | 144.40 | 127.50 | 148.40 | 125.80 | 7398397 | 13.61% |
| 15 Jun 2021 | 127.10 | 125.90 | 128.60 | 125.15 | 390435 | 1.76% |
| 14 Jun 2021 | 124.90 | 125.60 | 127.55 | 121.10 | 363269 | -1.54% |
| 11 Jun 2021 | 126.85 | 128.50 | 129.90 | 125.70 | 342382 | -0.78% |
| 10 Jun 2021 | 127.85 | 124.00 | 129.05 | 123.55 | 945511 | 3.65% |
| 09 Jun 2021 | 123.35 | 124.90 | 127.20 | 121.80 | 413884 | -0.60% |
| 08 Jun 2021 | 124.10 | 123.50 | 124.80 | 122.55 | 190533 | -0.08% |
| 07 Jun 2021 | 124.20 | 122.85 | 124.75 | 122.55 | 321922 | 1.80% |
| 04 Jun 2021 | 122.00 | 123.90 | 127.75 | 121.35 | 420066 | -1.09% |
| 03 Jun 2021 | 123.35 | 122.50 | 125.45 | 122.50 | 207547 | 0.37% |
| 02 Jun 2021 | 122.90 | 122.00 | 124.40 | 121.35 | 221657 | 1.40% |
| 01 Jun 2021 | 121.20 | 125.00 | 126.15 | 120.50 | 200442 | -2.69% |
| 31 May 2021 | 124.55 | 126.00 | 126.50 | 124.10 | 187901 | 0.00% |
| 28 May 2021 | 124.55 | 126.60 | 126.80 | 124.00 | 185653 | -1.07% |
| 27 May 2021 | 125.90 | 127.60 | 128.50 | 125.40 | 265516 | -1.33% |
| 26 May 2021 | 127.60 | 126.10 | 131.40 | 125.20 | 1159859 | 1.11% |
| 25 May 2021 | 126.20 | 127.70 | 128.00 | 122.00 | 567241 | -0.04% |
| 24 May 2021 | 126.25 | 129.00 | 130.05 | 125.50 | 381992 | -1.60% |
| 21 May 2021 | 128.30 | 132.00 | 132.10 | 127.75 | 440063 | -2.47% |
| 20 May 2021 | 131.55 | 134.00 | 139.00 | 129.50 | 2617195 | 4.74% |
| 19 May 2021 | 125.60 | 127.80 | 130.70 | 125.00 | 439419 | -2.14% |
| 18 May 2021 | 128.35 | 130.80 | 133.70 | 127.25 | 649708 | -1.08% |
| 17 May 2021 | 129.75 | 134.50 | 134.65 | 128.40 | 776662 | -0.84% |
| 14 May 2021 | 130.85 | 128.75 | 133.80 | 127.25 | 1386591 | 3.52% |
| 12 May 2021 | 126.40 | 121.90 | 133.50 | 120.75 | 2964397 | 4.51% |
| 11 May 2021 | 120.95 | 117.60 | 124.20 | 117.00 | 850189 | 1.55% |
| 10 May 2021 | 119.10 | 119.05 | 122.85 | 117.95 | 694891 | 1.02% |
| 07 May 2021 | 117.90 | 122.70 | 123.55 | 117.00 | 516034 | -3.28% |
| 06 May 2021 | 121.90 | 118.80 | 124.35 | 116.40 | 1282936 | 3.44% |
| 05 May 2021 | 117.85 | 116.50 | 121.00 | 116.00 | 731054 | 2.03% |
| 04 May 2021 | 115.50 | 114.15 | 122.75 | 113.40 | 1847818 | 1.99% |
| 03 May 2021 | 113.25 | 108.35 | 115.50 | 106.00 | 468656 | 3.66% |
| 30 Apr 2021 | 109.25 | 112.00 | 115.45 | 107.85 | 485123 | -3.74% |
| 29 Apr 2021 | 113.50 | 111.90 | 116.50 | 110.50 | 834029 | 1.93% |
| 28 Apr 2021 | 111.35 | 113.80 | 114.20 | 110.75 | 411485 | -1.42% |
| 27 Apr 2021 | 112.95 | 105.85 | 117.10 | 105.50 | 1895049 | 6.71% |
| 26 Apr 2021 | 105.85 | 107.50 | 108.00 | 105.20 | 157071 | 0.00% |
| 23 Apr 2021 | 105.85 | 108.50 | 109.45 | 105.15 | 263155 | -1.58% |
| 22 Apr 2021 | 107.55 | 104.00 | 110.50 | 103.90 | 339555 | 2.43% |
| 20 Apr 2021 | 105.00 | 107.00 | 109.60 | 103.55 | 303972 | 0.67% |
| 19 Apr 2021 | 104.30 | 104.00 | 105.85 | 100.65 | 346570 | -5.35% |
| 16 Apr 2021 | 110.20 | 109.00 | 113.95 | 108.00 | 695791 | 2.18% |
| 15 Apr 2021 | 107.85 | 107.70 | 110.45 | 106.35 | 312704 | -2.44% |
| 13 Apr 2021 | 110.55 | 106.00 | 115.00 | 105.90 | 1075611 | 5.44% |
| 12 Apr 2021 | 104.85 | 110.00 | 110.00 | 101.25 | 495020 | -8.55% |
| 09 Apr 2021 | 114.65 | 120.00 | 120.10 | 111.55 | 551336 | -2.80% |
| 08 Apr 2021 | 117.95 | 116.00 | 126.00 | 114.00 | 2518229 | 7.03% |
| 07 Apr 2021 | 110.20 | 108.00 | 111.95 | 107.85 | 428389 | 2.27% |
| 06 Apr 2021 | 107.75 | 107.05 | 111.65 | 106.60 | 297535 | 0.33% |
| 05 Apr 2021 | 107.40 | 111.90 | 111.90 | 105.60 | 251947 | -4.32% |
| 01 Apr 2021 | 112.25 | 109.75 | 114.40 | 109.75 | 229234 | 2.37% |
| 31 Mar 2021 | 109.65 | 112.00 | 113.00 | 108.60 | 232940 | -2.36% |
| 30 Mar 2021 | 112.30 | 113.95 | 116.00 | 109.00 | 488956 | -0.58% |
| 26 Mar 2021 | 112.95 | 106.00 | 114.00 | 106.00 | 734058 | 8.55% |
| 25 Mar 2021 | 104.05 | 110.90 | 110.90 | 103.10 | 323795 | -4.80% |
| 24 Mar 2021 | 109.30 | 111.90 | 114.80 | 108.10 | 292385 | -3.23% |
| 23 Mar 2021 | 112.95 | 115.10 | 119.00 | 111.00 | 1144950 | -1.31% |
| 22 Mar 2021 | 114.45 | 107.00 | 114.45 | 102.00 | 949441 | 10.00% |
| 19 Mar 2021 | 104.05 | 104.30 | 106.50 | 97.90 | 704514 | -1.19% |
| 18 Mar 2021 | 105.30 | 108.65 | 115.00 | 102.00 | 446289 | -2.09% |
| 17 Mar 2021 | 107.55 | 116.45 | 118.00 | 106.00 | 446652 | -8.23% |
| 16 Mar 2021 | 117.20 | 118.50 | 121.80 | 115.10 | 561184 | -0.68% |
| 15 Mar 2021 | 118.00 | 117.35 | 123.00 | 115.40 | 764749 | -0.25% |
| 12 Mar 2021 | 118.30 | 117.20 | 125.95 | 115.35 | 1720176 | -0.17% |
| 10 Mar 2021 | 118.50 | 116.95 | 123.30 | 113.10 | 1585198 | 2.86% |
| 09 Mar 2021 | 115.20 | 125.70 | 126.70 | 112.75 | 1751747 | -8.02% |
| 08 Mar 2021 | 125.25 | 135.30 | 139.20 | 123.55 | 3969045 | -1.34% |
| 05 Mar 2021 | 126.95 | 119.45 | 126.95 | 117.75 | 4425016 | 19.99% |
| 04 Mar 2021 | 105.80 | 97.00 | 107.90 | 96.00 | 2147339 | 7.09% |
| 03 Mar 2021 | 98.80 | 100.00 | 102.70 | 97.35 | 873713 | -1.25% |
| 02 Mar 2021 | 100.05 | 107.15 | 114.80 | 97.30 | 5594275 | -4.30% |
| 01 Mar 2021 | 104.55 | 88.90 | 105.40 | 87.85 | 9474284 | 19.01% |
| 26 Feb 2021 | 87.85 | 86.80 | 95.85 | 85.15 | 5740402 | -0.90% |
| 25 Feb 2021 | 88.65 | 78.35 | 93.05 | 78.05 | 5622983 | 14.31% |
| 24 Feb 2021 | 77.55 | 76.90 | 80.20 | 76.70 | 267513 | 1.11% |
| 23 Feb 2021 | 76.70 | 75.55 | 77.70 | 75.55 | 276068 | 1.52% |
| 22 Feb 2021 | 75.55 | 77.80 | 77.80 | 75.20 | 221362 | -2.52% |
| 19 Feb 2021 | 77.50 | 79.65 | 80.70 | 76.70 | 697893 | -3.49% |
| 18 Feb 2021 | 80.30 | 75.95 | 82.85 | 75.95 | 748906 | 6.57% |
| 17 Feb 2021 | 75.35 | 76.60 | 76.70 | 75.00 | 370396 | -1.37% |
| 16 Feb 2021 | 76.40 | 76.85 | 77.80 | 76.10 | 326374 | 0.20% |
| 15 Feb 2021 | 76.25 | 79.45 | 79.90 | 75.70 | 324597 | -3.85% |
| 12 Feb 2021 | 79.30 | 81.90 | 81.95 | 78.80 | 456909 | -2.82% |
| 11 Feb 2021 | 81.60 | 83.00 | 83.80 | 81.05 | 441090 | -2.68% |
| 10 Feb 2021 | 83.85 | 82.90 | 84.80 | 81.35 | 1735377 | 1.95% |
| 09 Feb 2021 | 82.25 | 83.75 | 83.90 | 81.70 | 174417 | -1.67% |
| 08 Feb 2021 | 83.65 | 86.50 | 87.00 | 83.05 | 390595 | -1.70% |
| 05 Feb 2021 | 85.10 | 83.00 | 87.70 | 80.30 | 862650 | 3.47% |
| 04 Feb 2021 | 82.25 | 82.60 | 84.30 | 81.15 | 246085 | -0.30% |
| 03 Feb 2021 | 82.50 | 84.40 | 84.75 | 82.00 | 227517 | -1.79% |
| 02 Feb 2021 | 84.00 | 86.50 | 87.00 | 82.50 | 583757 | 2.07% |
| 01 Feb 2021 | 82.30 | 84.00 | 86.70 | 80.50 | 915011 | -1.56% |
| 29 Jan 2021 | 83.60 | 83.90 | 86.95 | 77.00 | 1030522 | 1.21% |
| 28 Jan 2021 | 82.60 | 74.75 | 83.05 | 73.10 | 1147162 | 9.40% |
| 27 Jan 2021 | 75.50 | 77.20 | 77.75 | 75.25 | 236242 | -3.64% |
| 25 Jan 2021 | 78.35 | 86.50 | 86.50 | 77.60 | 299409 | -5.15% |
| 22 Jan 2021 | 82.60 | 85.45 | 85.60 | 81.50 | 244753 | -3.17% |
| 21 Jan 2021 | 85.30 | 85.00 | 87.70 | 84.25 | 741472 | 0.89% |
| 20 Jan 2021 | 84.55 | 86.70 | 86.70 | 84.00 | 222688 | -1.91% |
| 19 Jan 2021 | 86.20 | 87.00 | 88.45 | 85.25 | 363011 | -0.29% |
| 18 Jan 2021 | 86.45 | 85.00 | 89.90 | 84.55 | 1032399 | 3.16% |
| 15 Jan 2021 | 83.80 | 85.00 | 85.80 | 82.00 | 416910 | -2.05% |
| 14 Jan 2021 | 85.55 | 83.30 | 87.80 | 82.35 | 1417560 | 4.71% |
| 13 Jan 2021 | 81.70 | 85.85 | 85.85 | 80.35 | 1120327 | -5.44% |
| 12 Jan 2021 | 86.40 | 93.00 | 93.00 | 85.35 | 3808073 | -4.69% |
| 11 Jan 2021 | 90.65 | 85.00 | 91.20 | 82.05 | 8673963 | 19.28% |
| 08 Jan 2021 | 76.00 | 66.00 | 76.00 | 65.35 | 6716816 | 19.97% |
| 07 Jan 2021 | 63.35 | 62.15 | 65.25 | 62.15 | 403821 | 2.18% |
| 06 Jan 2021 | 62.00 | 62.65 | 64.25 | 61.10 | 393556 | -2.75% |
| 05 Jan 2021 | 63.75 | 62.50 | 67.35 | 62.10 | 2303017 | 3.91% |
| 04 Jan 2021 | 61.35 | 61.25 | 62.70 | 60.65 | 461403 | 1.15% |
| 01 Jan 2021 | 60.65 | 61.40 | 62.60 | 60.35 | 385353 | -1.22% |
| 31 Dec 2020 | 61.40 | 60.00 | 62.80 | 59.95 | 651459 | 0.16% |
| 30 Dec 2020 | 61.30 | 65.00 | 65.00 | 60.75 | 1458739 | -4.67% |
| 29 Dec 2020 | 64.30 | 54.25 | 65.20 | 52.50 | 6471375 | 18.31% |
| 28 Dec 2020 | 54.35 | 54.00 | 54.70 | 54.00 | 102154 | 0.74% |
| 24 Dec 2020 | 53.95 | 54.35 | 54.90 | 53.35 | 569332 | 2.18% |
| 23 Dec 2020 | 52.80 | 50.30 | 53.80 | 49.80 | 209873 | 5.92% |
| 22 Dec 2020 | 49.85 | 51.10 | 51.90 | 48.05 | 205424 | -0.80% |
| 21 Dec 2020 | 50.25 | 55.05 | 55.35 | 48.65 | 190527 | -8.88% |
| 18 Dec 2020 | 55.15 | 55.80 | 56.90 | 54.60 | 293258 | 0.46% |
| 17 Dec 2020 | 54.90 | 55.35 | 55.60 | 54.70 | 128184 | -0.72% |
| 16 Dec 2020 | 55.30 | 56.95 | 58.05 | 55.05 | 439932 | 0.18% |
| 15 Dec 2020 | 55.20 | 55.40 | 55.95 | 54.55 | 225513 | -0.72% |
| 14 Dec 2020 | 55.60 | 55.25 | 57.35 | 54.55 | 473614 | 0.18% |
| 11 Dec 2020 | 55.50 | 55.30 | 56.05 | 54.90 | 257879 | -0.45% |
| 10 Dec 2020 | 55.75 | 57.90 | 58.50 | 55.10 | 1666936 | 4.79% |
| 09 Dec 2020 | 53.20 | 53.30 | 54.50 | 52.55 | 228179 | 0.47% |
| 08 Dec 2020 | 52.95 | 54.00 | 54.20 | 52.20 | 148914 | -1.58% |
| 07 Dec 2020 | 53.80 | 52.95 | 54.55 | 52.55 | 444752 | 2.57% |
| 04 Dec 2020 | 52.45 | 53.55 | 54.65 | 52.00 | 373000 | -1.69% |
| 03 Dec 2020 | 53.35 | 53.55 | 54.25 | 53.10 | 172572 | -0.37% |
| 02 Dec 2020 | 53.55 | 56.00 | 56.00 | 53.00 | 268162 | -1.83% |
| 01 Dec 2020 | 54.55 | 54.90 | 56.00 | 53.80 | 2073808 | 6.44% |
| 27 Nov 2020 | 51.25 | 51.05 | 52.00 | 50.10 | 240316 | 0.79% |
| 26 Nov 2020 | 50.85 | 49.85 | 52.00 | 48.70 | 445602 | 3.14% |
| 25 Nov 2020 | 49.30 | 50.15 | 50.65 | 49.10 | 121634 | -2.18% |
| 24 Nov 2020 | 50.40 | 50.95 | 50.95 | 50.10 | 104995 | -0.88% |
| 23 Nov 2020 | 50.85 | 50.20 | 52.60 | 49.40 | 904039 | 3.78% |
| 20 Nov 2020 | 49.00 | 49.15 | 50.40 | 48.40 | 339407 | -0.51% |
| 19 Nov 2020 | 49.25 | 50.50 | 50.70 | 49.00 | 199041 | -0.51% |
| 18 Nov 2020 | 49.50 | 50.60 | 50.60 | 49.40 | 119374 | -1.39% |
| 17 Nov 2020 | 50.20 | 51.65 | 52.45 | 49.70 | 394800 | -1.67% |
| 14 Nov 2020 | 51.05 | 48.30 | 52.20 | 48.25 | 931531 | 5.91% |
| 13 Nov 2020 | 48.20 | 48.45 | 49.75 | 47.75 | 245250 | -0.62% |
| 12 Nov 2020 | 48.50 | 47.00 | 51.10 | 46.55 | 666606 | 3.85% |
| 11 Nov 2020 | 46.70 | 47.30 | 47.40 | 46.05 | 144936 | -0.43% |
| 10 Nov 2020 | 46.90 | 47.85 | 48.65 | 46.75 | 150399 | -1.99% |
| 09 Nov 2020 | 47.85 | 49.85 | 49.85 | 47.60 | 268886 | -3.04% |
| 06 Nov 2020 | 49.35 | 47.60 | 51.95 | 47.30 | 1210626 | 3.68% |
| 05 Nov 2020 | 47.60 | 47.30 | 48.40 | 46.15 | 241278 | 1.06% |
| 04 Nov 2020 | 47.10 | 47.90 | 48.35 | 46.75 | 83114 | -3.09% |
| 03 Nov 2020 | 48.60 | 46.70 | 55.05 | 46.35 | 1135899 | 5.88% |
| 02 Nov 2020 | 45.90 | 46.45 | 46.45 | 45.80 | 44032 | -0.11% |
| 30 Oct 2020 | 45.95 | 46.25 | 47.80 | 45.65 | 120533 | -0.54% |
| 29 Oct 2020 | 46.20 | 48.35 | 48.40 | 45.90 | 289567 | -6.29% |
| 28 Oct 2020 | 49.30 | 46.30 | 49.85 | 45.70 | 540034 | 7.64% |
| 27 Oct 2020 | 45.80 | 46.65 | 46.65 | 45.55 | 80872 | -1.93% |
| 26 Oct 2020 | 46.70 | 47.55 | 48.45 | 46.50 | 121314 | -2.81% |
| 23 Oct 2020 | 48.05 | 49.55 | 49.80 | 47.75 | 240520 | -3.80% |
| 22 Oct 2020 | 49.95 | 52.15 | 52.15 | 49.50 | 410335 | -5.13% |
| 21 Oct 2020 | 52.65 | 50.60 | 55.70 | 50.60 | 4549732 | 10.49% |
| 20 Oct 2020 | 47.65 | 44.10 | 48.80 | 43.35 | 684342 | 9.04% |
| 19 Oct 2020 | 43.70 | 43.45 | 44.00 | 42.80 | 122726 | 2.94% |
| 16 Oct 2020 | 42.45 | 42.10 | 42.70 | 41.75 | 32783 | 1.31% |
| 15 Oct 2020 | 41.90 | 43.00 | 43.90 | 41.50 | 46253 | -3.01% |
| 14 Oct 2020 | 43.20 | 43.70 | 43.70 | 42.40 | 57869 | 0.35% |
| 13 Oct 2020 | 43.05 | 43.45 | 43.85 | 42.60 | 46701 | -1.03% |
| 12 Oct 2020 | 43.50 | 44.25 | 44.95 | 43.40 | 73746 | -1.92% |
| 09 Oct 2020 | 44.35 | 45.00 | 45.20 | 44.25 | 50710 | -1.11% |
| 08 Oct 2020 | 44.85 | 46.00 | 46.10 | 44.50 | 103102 | -2.07% |
| 07 Oct 2020 | 45.80 | 46.30 | 46.50 | 45.30 | 174871 | 0.66% |
| 06 Oct 2020 | 45.50 | 45.15 | 46.00 | 45.00 | 67658 | 0.55% |
| 05 Oct 2020 | 45.25 | 45.60 | 46.40 | 45.15 | 37409 | -1.95% |
| 01 Oct 2020 | 46.15 | 46.50 | 46.90 | 45.50 | 148501 | 2.44% |
| 30 Sep 2020 | 45.05 | 46.60 | 46.60 | 44.75 | 40241 | -2.07% |
| 29 Sep 2020 | 46.00 | 46.50 | 47.80 | 45.55 | 101375 | -2.85% |
| 28 Sep 2020 | 47.35 | 48.40 | 48.40 | 45.00 | 716083 | 9.86% |
| 25 Sep 2020 | 43.10 | 43.50 | 43.50 | 42.00 | 35153 | 3.11% |
| 24 Sep 2020 | 41.80 | 43.00 | 43.00 | 41.20 | 33792 | -4.24% |
| 23 Sep 2020 | 43.65 | 44.25 | 44.40 | 43.20 | 31794 | 1.75% |
| 22 Sep 2020 | 42.90 | 46.00 | 46.00 | 41.95 | 49225 | -3.81% |
| 21 Sep 2020 | 44.60 | 46.00 | 46.60 | 44.15 | 38418 | -3.04% |
| 18 Sep 2020 | 46.00 | 46.25 | 47.35 | 45.75 | 52782 | -0.86% |
| 17 Sep 2020 | 46.40 | 46.35 | 48.00 | 46.10 | 94011 | -0.11% |
| 16 Sep 2020 | 46.45 | 46.45 | 47.40 | 46.25 | 44360 | 0.98% |
| 15 Sep 2020 | 46.00 | 46.45 | 46.60 | 45.90 | 36330 | -0.97% |
| 14 Sep 2020 | 46.45 | 46.55 | 47.00 | 46.00 | 52921 | 0.43% |
| 11 Sep 2020 | 46.25 | 46.15 | 46.40 | 45.40 | 60169 | 0.65% |
| 10 Sep 2020 | 45.95 | 45.55 | 46.35 | 45.20 | 130797 | 2.11% |
| 09 Sep 2020 | 45.00 | 44.15 | 45.50 | 44.15 | 103088 | -0.11% |
| 08 Sep 2020 | 45.05 | 45.90 | 46.80 | 44.70 | 186833 | -1.85% |
| 07 Sep 2020 | 45.90 | 46.60 | 46.95 | 45.80 | 127547 | -1.50% |
| 04 Sep 2020 | 46.60 | 46.85 | 47.50 | 46.45 | 141339 | -1.89% |
| 03 Sep 2020 | 47.50 | 48.50 | 48.55 | 47.25 | 127325 | -1.45% |
| 02 Sep 2020 | 48.20 | 46.95 | 49.15 | 46.15 | 99005 | 3.66% |
| 01 Sep 2020 | 46.50 | 47.00 | 47.55 | 46.05 | 65871 | -0.75% |
| 31 Aug 2020 | 46.85 | 48.70 | 49.50 | 46.10 | 132697 | -3.60% |
| 28 Aug 2020 | 48.60 | 49.75 | 49.75 | 48.30 | 98784 | -1.52% |
| 27 Aug 2020 | 49.35 | 50.25 | 50.25 | 49.25 | 54148 | -1.00% |
| 26 Aug 2020 | 49.85 | 49.70 | 50.75 | 49.25 | 196370 | 0.10% |
| 25 Aug 2020 | 49.80 | 50.50 | 50.80 | 49.50 | 158422 | -0.80% |
| 24 Aug 2020 | 50.20 | 50.45 | 50.80 | 49.65 | 230625 | 0.50% |
| 21 Aug 2020 | 49.95 | 51.00 | 51.20 | 49.65 | 383744 | 0.60% |
| 20 Aug 2020 | 49.65 | 49.50 | 50.40 | 49.10 | 169050 | -0.80% |
| 19 Aug 2020 | 50.05 | 50.70 | 50.70 | 50.00 | 307160 | 0.91% |
| 18 Aug 2020 | 49.60 | 49.60 | 52.45 | 49.05 | 1679992 | 0.81% |
| 17 Aug 2020 | 49.20 | 48.30 | 49.50 | 48.30 | 147525 | 1.44% |
| 14 Aug 2020 | 48.50 | 49.30 | 49.45 | 48.30 | 128288 | -1.02% |
| 13 Aug 2020 | 49.00 | 48.95 | 49.70 | 48.75 | 199950 | 1.14% |
| 12 Aug 2020 | 48.45 | 49.05 | 49.30 | 47.90 | 164844 | -2.71% |
| 11 Aug 2020 | 49.80 | 49.50 | 50.70 | 49.00 | 363312 | 0.91% |
| 10 Aug 2020 | 49.35 | 51.00 | 51.20 | 49.05 | 342718 | -3.14% |
| 07 Aug 2020 | 50.95 | 47.25 | 52.30 | 47.25 | 2449311 | 7.38% |
| 06 Aug 2020 | 47.45 | 47.45 | 49.90 | 47.00 | 256146 | 1.17% |
| 05 Aug 2020 | 46.90 | 47.50 | 47.70 | 46.65 | 114874 | -0.53% |
| 04 Aug 2020 | 47.15 | 46.80 | 47.80 | 46.30 | 127145 | 1.51% |
| 03 Aug 2020 | 46.45 | 46.95 | 47.30 | 46.10 | 86969 | -1.38% |
| 31 Jul 2020 | 47.10 | 47.30 | 47.80 | 46.75 | 162779 | -2.18% |
| 30 Jul 2020 | 48.15 | 48.75 | 49.60 | 47.65 | 669317 | 0.73% |
| 29 Jul 2020 | 47.80 | 47.50 | 48.95 | 47.30 | 273405 | 0.53% |
| 28 Jul 2020 | 47.55 | 47.30 | 48.40 | 47.20 | 225246 | 0.11% |
| 27 Jul 2020 | 47.50 | 48.75 | 48.80 | 47.20 | 188514 | -2.96% |
| 24 Jul 2020 | 48.95 | 49.60 | 51.15 | 48.20 | 905950 | -2.88% |
| 23 Jul 2020 | 50.40 | 48.00 | 52.40 | 47.75 | 1412196 | 7.23% |
| 22 Jul 2020 | 47.00 | 48.15 | 48.40 | 46.60 | 294298 | -2.39% |
| 21 Jul 2020 | 48.15 | 47.15 | 48.50 | 45.50 | 395119 | 2.45% |
| 20 Jul 2020 | 47.00 | 47.60 | 48.15 | 46.55 | 186412 | -0.95% |
| 17 Jul 2020 | 47.45 | 46.05 | 48.35 | 45.80 | 175521 | 3.72% |
| 16 Jul 2020 | 45.75 | 46.80 | 47.00 | 45.30 | 84170 | -1.40% |
| 15 Jul 2020 | 46.40 | 46.85 | 47.50 | 46.10 | 74664 | 0.11% |
| 14 Jul 2020 | 46.35 | 47.95 | 47.95 | 46.00 | 131398 | -3.74% |
| 13 Jul 2020 | 48.15 | 49.45 | 49.55 | 48.05 | 198552 | -2.03% |
| 10 Jul 2020 | 49.15 | 50.10 | 51.20 | 48.30 | 434533 | -2.58% |
| 09 Jul 2020 | 50.45 | 50.15 | 51.05 | 49.60 | 251050 | 1.20% |
| 08 Jul 2020 | 49.85 | 50.90 | 51.85 | 49.60 | 441782 | -1.48% |
| 07 Jul 2020 | 50.60 | 50.20 | 52.60 | 49.05 | 1109476 | 0.60% |
| 06 Jul 2020 | 50.30 | 50.00 | 50.90 | 48.75 | 695219 | 5.01% |
| 03 Jul 2020 | 47.90 | 49.00 | 49.20 | 47.75 | 150675 | -1.64% |
| 02 Jul 2020 | 48.70 | 49.45 | 49.95 | 48.50 | 187653 | -1.32% |
| 01 Jul 2020 | 49.35 | 50.00 | 50.75 | 49.15 | 337202 | 2.07% |
| 30 Jun 2020 | 48.35 | 49.25 | 50.80 | 48.05 | 286964 | -2.62% |
| 29 Jun 2020 | 49.65 | 50.00 | 52.80 | 47.50 | 1140702 | -1.68% |
| 26 Jun 2020 | 50.50 | 54.80 | 54.80 | 50.00 | 2437388 | -2.51% |
| 25 Jun 2020 | 51.80 | 45.05 | 54.45 | 45.05 | 2087873 | 14.10% |
| 24 Jun 2020 | 45.40 | 45.75 | 46.80 | 45.10 | 296616 | -0.33% |
| 23 Jun 2020 | 45.55 | 45.70 | 46.50 | 45.20 | 484623 | 2.59% |
| 22 Jun 2020 | 44.40 | 44.35 | 44.95 | 44.25 | 167109 | 0.11% |
| 19 Jun 2020 | 44.35 | 44.90 | 45.90 | 44.25 | 300055 | -1.11% |
| 18 Jun 2020 | 44.85 | 44.00 | 45.55 | 43.95 | 295419 | 2.05% |
| 17 Jun 2020 | 43.95 | 43.80 | 45.00 | 43.80 | 169880 | -1.12% |
| 16 Jun 2020 | 44.45 | 45.90 | 46.50 | 43.15 | 516013 | -0.11% |
| 15 Jun 2020 | 44.50 | 44.00 | 45.80 | 43.35 | 701074 | 0.45% |
| 12 Jun 2020 | 44.30 | 45.75 | 45.75 | 43.95 | 839743 | -3.80% |
| 11 Jun 2020 | 46.05 | 43.30 | 47.30 | 42.10 | 914803 | 6.84% |
| 10 Jun 2020 | 43.10 | 42.70 | 43.40 | 42.30 | 108779 | 0.94% |
| 09 Jun 2020 | 42.70 | 43.40 | 43.90 | 41.80 | 246398 | -1.04% |
| 08 Jun 2020 | 43.15 | 43.70 | 44.10 | 43.00 | 144319 | -0.58% |
| 05 Jun 2020 | 43.40 | 42.40 | 45.20 | 42.25 | 491658 | 3.70% |
| 04 Jun 2020 | 41.85 | 43.25 | 43.25 | 41.50 | 149272 | -3.68% |
| 03 Jun 2020 | 43.45 | 44.15 | 45.00 | 43.25 | 194855 | -2.91% |
| 02 Jun 2020 | 44.75 | 45.45 | 46.20 | 44.20 | 606674 | 1.82% |
| 01 Jun 2020 | 43.95 | 44.70 | 45.00 | 43.50 | 863795 | 2.33% |
| 29 May 2020 | 42.95 | 39.85 | 43.70 | 39.70 | 881937 | 6.97% |
| 28 May 2020 | 40.15 | 40.00 | 40.85 | 39.80 | 126344 | 1.13% |
| 27 May 2020 | 39.70 | 39.55 | 40.10 | 39.55 | 71608 | 0.51% |
| 26 May 2020 | 39.50 | 39.75 | 40.20 | 39.40 | 53724 | -0.63% |
| 22 May 2020 | 39.75 | 40.20 | 40.85 | 39.50 | 89970 | -0.63% |
| 21 May 2020 | 40.00 | 40.00 | 40.90 | 39.80 | 63556 | -0.50% |
| 20 May 2020 | 40.20 | 39.55 | 40.60 | 39.10 | 89175 | 1.77% |
| 19 May 2020 | 39.50 | 39.50 | 41.05 | 39.00 | 187232 | 0.38% |
| 18 May 2020 | 39.35 | 41.80 | 41.80 | 39.00 | 134450 | -5.97% |
| 15 May 2020 | 41.85 | 43.00 | 43.05 | 40.85 | 279998 | -4.89% |
| 14 May 2020 | 44.00 | 42.25 | 44.85 | 41.70 | 958978 | 2.92% |
| 13 May 2020 | 42.75 | 41.50 | 43.45 | 41.40 | 458168 | 3.26% |
| 12 May 2020 | 41.40 | 39.80 | 41.80 | 38.80 | 265513 | 4.02% |
| 11 May 2020 | 39.80 | 40.85 | 41.10 | 39.50 | 54494 | -1.49% |
| 08 May 2020 | 40.40 | 41.50 | 41.85 | 40.25 | 71398 | -2.30% |
| 07 May 2020 | 41.35 | 41.75 | 42.60 | 41.30 | 57809 | -2.13% |
| 06 May 2020 | 42.25 | 44.10 | 44.50 | 42.00 | 459668 | -0.71% |
| 05 May 2020 | 42.55 | 41.40 | 43.90 | 41.20 | 1472269 | 3.91% |
| 04 May 2020 | 40.95 | 40.10 | 42.75 | 39.45 | 295209 | -0.61% |
| 30 Apr 2020 | 41.20 | 41.75 | 42.30 | 41.05 | 100784 | -1.79% |
| 29 Apr 2020 | 41.95 | 43.50 | 44.00 | 41.40 | 470601 | -1.29% |
| 28 Apr 2020 | 42.50 | 41.20 | 43.15 | 40.40 | 265254 | 3.53% |
| 27 Apr 2020 | 41.05 | 43.00 | 43.20 | 41.00 | 181678 | -3.75% |
| 24 Apr 2020 | 42.65 | 39.00 | 43.60 | 38.80 | 938458 | 6.76% |
| 23 Apr 2020 | 39.95 | 41.35 | 41.35 | 39.60 | 179919 | -2.80% |
| 22 Apr 2020 | 41.10 | 39.80 | 42.30 | 37.50 | 290669 | 3.92% |
| 21 Apr 2020 | 39.55 | 41.40 | 41.75 | 39.00 | 244285 | -1.74% |
| 20 Apr 2020 | 40.25 | 41.00 | 41.00 | 39.40 | 144941 | -1.71% |
| 17 Apr 2020 | 40.95 | 43.30 | 43.30 | 39.80 | 289731 | -3.53% |
| 16 Apr 2020 | 42.45 | 44.80 | 44.80 | 40.80 | 454930 | -4.07% |
| 15 Apr 2020 | 44.25 | 40.00 | 45.40 | 40.00 | 2240259 | 16.91% |
| 13 Apr 2020 | 37.85 | 40.00 | 40.00 | 36.60 | 226021 | -5.85% |
| 09 Apr 2020 | 40.20 | 40.40 | 41.25 | 39.00 | 1298915 | 16.18% |
| 08 Apr 2020 | 34.60 | 29.20 | 35.65 | 29.20 | 696938 | 13.82% |
| 07 Apr 2020 | 30.40 | 29.85 | 32.50 | 29.85 | 154656 | 3.93% |
| 03 Apr 2020 | 29.25 | 30.45 | 30.80 | 28.55 | 186063 | -2.99% |
| 01 Apr 2020 | 30.15 | 32.00 | 32.00 | 29.50 | 106025 | -6.94% |
| 31 Mar 2020 | 32.40 | 28.05 | 32.90 | 27.50 | 855702 | 15.30% |
| 30 Mar 2020 | 28.10 | 26.70 | 29.00 | 25.50 | 144695 | 3.31% |
| 27 Mar 2020 | 27.20 | 29.90 | 30.80 | 26.65 | 300605 | -2.68% |
| 26 Mar 2020 | 27.95 | 24.25 | 28.80 | 23.50 | 207005 | 16.46% |
| 25 Mar 2020 | 24.00 | 24.60 | 26.95 | 23.05 | 72962 | -1.03% |
| 24 Mar 2020 | 24.25 | 26.00 | 26.90 | 23.75 | 52912 | 0.00% |
| 23 Mar 2020 | 24.25 | 22.65 | 26.00 | 22.65 | 67246 | -9.85% |
| 20 Mar 2020 | 26.90 | 26.30 | 27.50 | 25.85 | 108572 | 6.96% |
| 19 Mar 2020 | 25.15 | 25.00 | 26.60 | 23.65 | 74170 | -5.98% |
| 18 Mar 2020 | 26.75 | 29.30 | 29.30 | 26.30 | 56742 | -5.48% |
| 17 Mar 2020 | 28.30 | 28.80 | 30.30 | 28.00 | 66844 | -1.91% |
| 16 Mar 2020 | 28.85 | 27.80 | 30.35 | 26.50 | 117606 | -4.15% |
| 13 Mar 2020 | 30.10 | 22.25 | 30.10 | 20.50 | 239390 | 19.92% |
| 12 Mar 2020 | 25.10 | 26.00 | 26.70 | 25.00 | 92849 | -11.15% |
| 11 Mar 2020 | 28.25 | 28.30 | 28.90 | 27.55 | 57063 | 4.05% |
| 09 Mar 2020 | 27.15 | 28.20 | 28.75 | 26.65 | 96454 | -8.59% |
| 06 Mar 2020 | 29.70 | 30.00 | 30.85 | 29.35 | 80422 | -4.96% |
| 05 Mar 2020 | 31.25 | 31.00 | 31.65 | 30.70 | 42126 | 1.46% |
| 04 Mar 2020 | 30.80 | 31.45 | 32.40 | 30.50 | 76293 | -0.65% |
| 03 Mar 2020 | 31.00 | 32.15 | 32.25 | 30.40 | 63603 | -1.59% |
| 02 Mar 2020 | 31.50 | 33.50 | 33.80 | 31.10 | 63196 | -2.48% |
| 28 Feb 2020 | 32.30 | 33.80 | 33.95 | 32.00 | 90759 | -5.28% |
| 27 Feb 2020 | 34.10 | 35.10 | 35.20 | 33.80 | 64304 | -2.99% |
| 26 Feb 2020 | 35.15 | 35.80 | 36.50 | 35.00 | 73714 | -3.70% |
| 25 Feb 2020 | 36.50 | 36.20 | 37.30 | 35.60 | 105833 | 0.00% |
| 24 Feb 2020 | 36.50 | 37.05 | 37.70 | 36.25 | 123705 | -0.27% |
| 20 Feb 2020 | 36.60 | 36.35 | 37.70 | 36.10 | 80557 | 0.69% |
| 19 Feb 2020 | 36.35 | 35.30 | 36.90 | 35.20 | 116872 | 2.97% |
| 18 Feb 2020 | 35.30 | 36.00 | 36.00 | 34.25 | 118401 | -1.67% |
| 17 Feb 2020 | 35.90 | 36.75 | 36.75 | 35.50 | 62824 | -1.78% |
| 14 Feb 2020 | 36.55 | 37.45 | 37.90 | 36.35 | 103936 | -2.01% |
| 13 Feb 2020 | 37.30 | 38.00 | 38.15 | 37.10 | 84113 | -2.48% |
| 12 Feb 2020 | 38.25 | 38.60 | 39.30 | 38.00 | 102698 | -1.80% |
| 11 Feb 2020 | 38.95 | 39.55 | 40.00 | 38.85 | 97817 | -1.89% |
| 10 Feb 2020 | 39.70 | 38.75 | 40.40 | 38.75 | 181539 | 1.66% |
| 07 Feb 2020 | 39.05 | 39.80 | 39.80 | 38.70 | 132873 | -1.51% |
| 06 Feb 2020 | 39.65 | 39.60 | 40.60 | 39.30 | 179953 | 0.38% |
| 05 Feb 2020 | 39.50 | 39.40 | 40.30 | 38.65 | 183545 | 0.51% |
| 04 Feb 2020 | 39.30 | 39.10 | 40.30 | 39.00 | 211651 | 1.68% |
| 03 Feb 2020 | 38.65 | 40.55 | 40.95 | 38.20 | 304576 | -7.43% |
| 01 Feb 2020 | 41.75 | 47.95 | 50.50 | 40.30 | 947538 | -13.38% |
| 31 Jan 2020 | 48.20 | 48.20 | 48.90 | 47.90 | 148430 | 0.00% |
| 30 Jan 2020 | 48.20 | 49.60 | 49.60 | 47.65 | 141937 | -1.83% |
| 29 Jan 2020 | 49.10 | 50.65 | 51.30 | 48.60 | 200616 | -2.48% |
| 28 Jan 2020 | 50.35 | 52.75 | 53.15 | 50.00 | 303895 | -3.82% |
| 27 Jan 2020 | 52.35 | 53.05 | 54.90 | 51.60 | 1990772 | 4.91% |
| 24 Jan 2020 | 49.90 | 46.90 | 50.90 | 46.50 | 1019525 | 4.39% |
| 23 Jan 2020 | 47.80 | 45.45 | 48.75 | 45.15 | 720339 | 4.60% |
| 22 Jan 2020 | 45.70 | 45.65 | 46.35 | 45.20 | 254091 | 1.33% |
| 21 Jan 2020 | 45.10 | 44.85 | 46.15 | 44.20 | 286667 | -0.55% |
| 20 Jan 2020 | 45.35 | 47.60 | 47.60 | 45.30 | 247545 | -4.02% |
| 17 Jan 2020 | 47.25 | 47.50 | 48.50 | 46.95 | 237377 | 0.00% |
| 16 Jan 2020 | 47.25 | 48.15 | 48.45 | 47.15 | 266013 | -1.66% |
| 15 Jan 2020 | 48.05 | 47.25 | 51.35 | 46.20 | 1160544 | 2.02% |
| 14 Jan 2020 | 47.10 | 48.40 | 48.45 | 47.00 | 252723 | -1.67% |
| 13 Jan 2020 | 47.90 | 47.85 | 48.40 | 46.50 | 390882 | 3.12% |
| 10 Jan 2020 | 46.45 | 48.35 | 48.35 | 46.15 | 253155 | -2.62% |
| 09 Jan 2020 | 47.70 | 45.90 | 50.20 | 45.90 | 1603770 | 5.53% |
| 08 Jan 2020 | 45.20 | 46.25 | 46.45 | 44.10 | 302275 | -4.03% |
| 07 Jan 2020 | 47.10 | 48.90 | 49.00 | 46.35 | 810742 | 2.28% |
| 06 Jan 2020 | 46.05 | 44.00 | 49.40 | 44.00 | 3958709 | 9.38% |
| 03 Jan 2020 | 42.10 | 41.40 | 42.50 | 40.55 | 437716 | 0.12% |
| 02 Jan 2020 | 42.05 | 39.20 | 42.50 | 39.15 | 564101 | 7.27% |
| 01 Jan 2020 | 39.20 | 39.60 | 39.65 | 39.05 | 78655 | -1.13% |
| 31 Dec 2019 | 39.65 | 40.75 | 40.75 | 39.25 | 120027 | -2.70% |
| 30 Dec 2019 | 40.75 | 40.20 | 41.00 | 39.60 | 147442 | 0.25% |
| 27 Dec 2019 | 40.65 | 41.00 | 41.85 | 40.15 | 974908 | 0.87% |
| 26 Dec 2019 | 40.30 | 38.35 | 40.65 | 37.85 | 440338 | 6.33% |
| 24 Dec 2019 | 37.90 | 38.05 | 38.55 | 37.80 | 23165 | -1.04% |
| 23 Dec 2019 | 38.30 | 38.15 | 38.70 | 38.15 | 14023 | -0.39% |
| 20 Dec 2019 | 38.45 | 38.35 | 38.70 | 38.30 | 27297 | -0.13% |
| 19 Dec 2019 | 38.50 | 38.60 | 38.70 | 38.30 | 53676 | -0.77% |
| 18 Dec 2019 | 38.80 | 39.50 | 39.50 | 38.60 | 60875 | -1.77% |
| 17 Dec 2019 | 39.50 | 38.40 | 39.85 | 38.30 | 75365 | 3.00% |
| 16 Dec 2019 | 38.35 | 39.00 | 39.25 | 38.20 | 39407 | -1.29% |
| 13 Dec 2019 | 38.85 | 39.55 | 39.55 | 38.60 | 77577 | -0.77% |
| 12 Dec 2019 | 39.15 | 38.45 | 41.35 | 37.35 | 405188 | 1.16% |
| 11 Dec 2019 | 38.70 | 39.70 | 41.50 | 38.20 | 731803 | 2.93% |
| 10 Dec 2019 | 37.60 | 37.45 | 39.00 | 36.60 | 342041 | 3.01% |
| 09 Dec 2019 | 36.50 | 37.50 | 37.70 | 36.25 | 45109 | -2.01% |
| 06 Dec 2019 | 37.25 | 38.00 | 38.00 | 36.85 | 47398 | -1.84% |
| 05 Dec 2019 | 37.95 | 38.45 | 38.45 | 37.90 | 38294 | -0.65% |
| 04 Dec 2019 | 38.20 | 37.75 | 38.70 | 37.75 | 38051 | 0.13% |
| 03 Dec 2019 | 38.15 | 38.60 | 38.75 | 37.80 | 48538 | -1.17% |
| 02 Dec 2019 | 38.60 | 39.20 | 39.20 | 38.30 | 36630 | -1.40% |
| 29 Nov 2019 | 39.15 | 39.40 | 39.90 | 38.70 | 232791 | 1.95% |
| 28 Nov 2019 | 38.40 | 38.35 | 38.95 | 38.05 | 92766 | -0.52% |
| 27 Nov 2019 | 38.60 | 38.55 | 39.05 | 38.30 | 45561 | 0.26% |
| 26 Nov 2019 | 38.50 | 39.05 | 39.60 | 38.25 | 97321 | -1.16% |
| 25 Nov 2019 | 38.95 | 39.05 | 39.40 | 38.70 | 56666 | -0.51% |
| 22 Nov 2019 | 39.15 | 39.55 | 39.60 | 39.05 | 37844 | -0.38% |
| 21 Nov 2019 | 39.30 | 39.80 | 39.90 | 39.10 | 47680 | -1.75% |
| 20 Nov 2019 | 40.00 | 40.00 | 40.60 | 39.60 | 102474 | 0.76% |
| 19 Nov 2019 | 39.70 | 40.30 | 40.35 | 39.50 | 56013 | -1.61% |
| 18 Nov 2019 | 40.35 | 41.55 | 42.00 | 39.75 | 387853 | 1.89% |
| 15 Nov 2019 | 39.60 | 41.00 | 41.00 | 39.50 | 124519 | -2.58% |
| 14 Nov 2019 | 40.65 | 38.05 | 42.90 | 37.90 | 1486937 | 5.17% |
| 13 Nov 2019 | 38.65 | 39.75 | 39.75 | 38.35 | 44398 | -1.90% |
| 11 Nov 2019 | 39.40 | 38.90 | 40.00 | 38.55 | 78908 | 1.29% |
| 08 Nov 2019 | 38.90 | 39.50 | 40.40 | 38.70 | 107850 | -2.14% |
| 07 Nov 2019 | 39.75 | 39.65 | 40.10 | 39.30 | 60627 | 0.51% |
| 06 Nov 2019 | 39.55 | 40.15 | 40.30 | 39.45 | 75612 | -1.49% |
| 05 Nov 2019 | 40.15 | 40.30 | 40.85 | 39.30 | 73513 | 0.12% |
| 04 Nov 2019 | 40.10 | 40.85 | 40.90 | 40.00 | 69952 | -1.11% |
| 01 Nov 2019 | 40.55 | 41.10 | 41.60 | 40.35 | 60052 | -0.98% |
| 31 Oct 2019 | 40.95 | 41.40 | 42.00 | 40.60 | 150274 | -0.49% |
| 30 Oct 2019 | 41.15 | 42.90 | 43.05 | 40.90 | 360980 | 3.00% |
| 29 Oct 2019 | 39.95 | 39.90 | 40.75 | 39.15 | 98660 | 0.88% |
| 27 Oct 2019 | 39.60 | 39.70 | 39.90 | 39.40 | 13286 | -0.13% |
| 25 Oct 2019 | 39.65 | 40.60 | 40.70 | 39.55 | 46400 | -2.22% |
| 24 Oct 2019 | 40.55 | 40.50 | 41.30 | 39.30 | 164585 | -0.12% |
| 23 Oct 2019 | 40.60 | 41.25 | 41.50 | 40.20 | 109034 | -0.49% |
| 22 Oct 2019 | 40.80 | 41.00 | 42.75 | 40.50 | 292323 | 2.77% |
| 18 Oct 2019 | 39.70 | 38.55 | 40.70 | 38.35 | 131878 | 3.52% |
| 17 Oct 2019 | 38.35 | 38.25 | 38.80 | 38.05 | 54137 | 0.92% |
| 16 Oct 2019 | 38.00 | 38.40 | 38.95 | 37.80 | 97698 | -1.04% |
| 15 Oct 2019 | 38.40 | 38.85 | 39.30 | 38.20 | 100347 | -0.39% |
| 14 Oct 2019 | 38.55 | 38.20 | 38.95 | 38.00 | 63459 | 0.92% |
| 11 Oct 2019 | 38.20 | 38.60 | 39.30 | 37.80 | 76312 | -0.26% |
| 10 Oct 2019 | 38.30 | 38.95 | 39.70 | 38.10 | 96525 | -2.05% |
| 09 Oct 2019 | 39.10 | 39.30 | 39.50 | 37.60 | 78516 | 1.30% |
| 07 Oct 2019 | 38.60 | 39.10 | 39.40 | 38.25 | 46448 | -1.03% |
| 04 Oct 2019 | 39.00 | 40.95 | 41.35 | 38.70 | 129434 | -1.39% |
| 03 Oct 2019 | 39.55 | 39.50 | 39.95 | 39.10 | 47252 | -0.25% |
| 01 Oct 2019 | 39.65 | 41.65 | 42.00 | 39.40 | 225857 | 0.38% |
| 30 Sep 2019 | 39.50 | 41.60 | 41.65 | 39.35 | 90336 | -4.36% |
| 27 Sep 2019 | 41.30 | 43.55 | 43.85 | 41.00 | 310596 | -3.95% |
| 26 Sep 2019 | 43.00 | 40.55 | 43.50 | 40.30 | 329235 | 6.17% |
| 25 Sep 2019 | 40.50 | 42.10 | 42.45 | 40.05 | 217782 | -3.69% |
| 24 Sep 2019 | 42.05 | 41.80 | 43.00 | 38.65 | 410797 | 1.08% |
| 23 Sep 2019 | 41.60 | 44.55 | 44.80 | 41.20 | 265175 | 1.71% |
| 20 Sep 2019 | 40.90 | 39.20 | 41.50 | 38.95 | 207248 | 5.41% |
| 19 Sep 2019 | 38.80 | 39.95 | 39.95 | 38.15 | 41709 | -1.15% |
| 18 Sep 2019 | 39.25 | 39.50 | 39.85 | 39.00 | 75641 | 1.03% |
| 17 Sep 2019 | 38.85 | 41.65 | 43.15 | 38.55 | 186970 | -8.48% |
| 16 Sep 2019 | 42.45 | 39.50 | 46.00 | 39.40 | 1462227 | 7.74% |
| 13 Sep 2019 | 39.40 | 36.55 | 39.80 | 36.05 | 324378 | 7.80% |
| 12 Sep 2019 | 36.55 | 37.90 | 38.20 | 36.25 | 88910 | -3.18% |
| 11 Sep 2019 | 37.75 | 35.65 | 40.00 | 35.15 | 509536 | 6.79% |
| 09 Sep 2019 | 35.35 | 34.45 | 35.80 | 34.30 | 48145 | 1.00% |
| 06 Sep 2019 | 35.00 | 35.05 | 35.25 | 34.55 | 35816 | 1.01% |
| 05 Sep 2019 | 34.65 | 34.55 | 35.35 | 34.10 | 39229 | 1.91% |
| 04 Sep 2019 | 34.00 | 33.60 | 34.25 | 33.25 | 46914 | 0.74% |
| 03 Sep 2019 | 33.75 | 35.00 | 35.00 | 33.50 | 30537 | -3.57% |
| 30 Aug 2019 | 35.00 | 35.10 | 36.20 | 34.45 | 56484 | 0.43% |
| 29 Aug 2019 | 34.85 | 35.55 | 36.90 | 34.60 | 218945 | 3.41% |
| 28 Aug 2019 | 33.70 | 35.20 | 35.25 | 33.35 | 30719 | -3.44% |
| 27 Aug 2019 | 34.90 | 32.60 | 35.40 | 32.05 | 99048 | 8.05% |
| 26 Aug 2019 | 32.30 | 32.85 | 32.85 | 31.25 | 42519 | 1.41% |
| 23 Aug 2019 | 31.85 | 31.80 | 32.45 | 30.05 | 84097 | -0.47% |
| 22 Aug 2019 | 32.00 | 34.35 | 34.40 | 31.80 | 33021 | -5.19% |
| 21 Aug 2019 | 33.75 | 35.45 | 35.45 | 33.60 | 43846 | -3.57% |
| 20 Aug 2019 | 35.00 | 35.90 | 35.90 | 35.00 | 25111 | -1.82% |
| 19 Aug 2019 | 35.65 | 35.95 | 36.25 | 35.60 | 21197 | -0.70% |
| 16 Aug 2019 | 35.90 | 35.85 | 36.85 | 34.90 | 53254 | 0.42% |
| 14 Aug 2019 | 35.75 | 35.75 | 36.25 | 35.50 | 26786 | 1.13% |
| 13 Aug 2019 | 35.35 | 35.50 | 36.30 | 35.05 | 35459 | -2.08% |
| 09 Aug 2019 | 36.10 | 36.25 | 36.80 | 36.00 | 45226 | 0.14% |
| 08 Aug 2019 | 36.05 | 36.30 | 36.85 | 35.05 | 63419 | -0.96% |
| 07 Aug 2019 | 36.40 | 36.95 | 37.30 | 36.05 | 56575 | -1.09% |
| 06 Aug 2019 | 36.80 | 36.00 | 37.55 | 35.55 | 100944 | 0.55% |
| 05 Aug 2019 | 36.60 | 36.30 | 36.90 | 36.00 | 67622 | -0.54% |
| 02 Aug 2019 | 36.80 | 36.60 | 37.80 | 36.40 | 117922 | -0.81% |
| 01 Aug 2019 | 37.10 | 37.75 | 38.25 | 36.60 | 117259 | -3.64% |
| 31 Jul 2019 | 38.50 | 35.15 | 39.80 | 35.00 | 244940 | 7.09% |
| 30 Jul 2019 | 35.95 | 38.50 | 39.00 | 35.20 | 132645 | -5.89% |
| 29 Jul 2019 | 38.20 | 40.10 | 41.25 | 38.00 | 112945 | -4.74% |
| 26 Jul 2019 | 40.10 | 42.60 | 42.90 | 39.90 | 253456 | -5.76% |
| 25 Jul 2019 | 42.55 | 41.20 | 44.25 | 41.20 | 1835474 | 9.95% |
| 24 Jul 2019 | 38.70 | 37.70 | 39.50 | 37.55 | 203594 | 5.31% |
| 23 Jul 2019 | 36.75 | 36.20 | 37.20 | 36.20 | 46238 | 0.82% |
| 22 Jul 2019 | 36.45 | 37.40 | 37.40 | 36.10 | 67006 | -2.93% |
| 19 Jul 2019 | 37.55 | 37.55 | 39.05 | 36.55 | 188375 | 0.00% |
| 18 Jul 2019 | 37.55 | 38.60 | 38.60 | 37.10 | 254586 | -4.21% |
| 17 Jul 2019 | 39.20 | 35.55 | 39.90 | 35.55 | 906937 | 12.97% |
| 16 Jul 2019 | 34.70 | 35.00 | 35.50 | 34.55 | 91450 | -2.80% |
| 15 Jul 2019 | 35.70 | 37.20 | 37.30 | 35.50 | 74790 | -4.55% |
| 12 Jul 2019 | 37.40 | 38.00 | 38.05 | 37.15 | 104647 | -1.71% |
| 11 Jul 2019 | 38.05 | 38.50 | 38.85 | 38.00 | 69033 | -0.91% |
| 10 Jul 2019 | 38.40 | 38.25 | 39.90 | 38.05 | 140582 | -0.13% |
| 09 Jul 2019 | 38.45 | 36.60 | 38.80 | 36.60 | 117646 | 1.99% |
| 08 Jul 2019 | 37.70 | 40.00 | 41.20 | 37.15 | 216598 | -9.70% |
| 05 Jul 2019 | 41.75 | 45.85 | 47.50 | 41.15 | 683857 | -8.34% |
| 04 Jul 2019 | 45.55 | 48.95 | 48.95 | 45.25 | 710733 | -7.23% |
| 03 Jul 2019 | 49.10 | 48.95 | 50.00 | 46.40 | 2368764 | 15.53% |
| 02 Jul 2019 | 42.50 | 41.90 | 42.95 | 41.60 | 309275 | 5.33% |
| 01 Jul 2019 | 40.35 | 39.55 | 40.80 | 39.40 | 80283 | 3.07% |
| 28 Jun 2019 | 39.15 | 40.40 | 40.40 | 39.05 | 42651 | -1.76% |
| 27 Jun 2019 | 39.85 | 39.85 | 40.60 | 39.20 | 75865 | 1.01% |
| 26 Jun 2019 | 39.45 | 38.90 | 39.90 | 38.00 | 72725 | 3.68% |
| 25 Jun 2019 | 38.05 | 37.60 | 38.50 | 36.65 | 47333 | 1.47% |
| 24 Jun 2019 | 37.50 | 36.75 | 37.95 | 36.60 | 42554 | 2.60% |
| 21 Jun 2019 | 36.55 | 35.40 | 36.95 | 34.95 | 55239 | 2.24% |
| 20 Jun 2019 | 35.75 | 35.45 | 36.35 | 34.10 | 64514 | 2.00% |
| 19 Jun 2019 | 35.05 | 35.50 | 35.70 | 34.10 | 69268 | -0.14% |
| 18 Jun 2019 | 35.10 | 39.60 | 39.90 | 34.25 | 203232 | -11.59% |
| 17 Jun 2019 | 39.70 | 40.65 | 40.70 | 39.50 | 56133 | -3.41% |
| 14 Jun 2019 | 41.10 | 42.50 | 42.50 | 40.80 | 44277 | -0.84% |
| 13 Jun 2019 | 41.45 | 41.95 | 42.00 | 41.00 | 52997 | -2.01% |
| 12 Jun 2019 | 42.30 | 42.70 | 43.00 | 42.10 | 45091 | -2.31% |
| 11 Jun 2019 | 43.30 | 43.55 | 43.85 | 43.05 | 146178 | 1.52% |
| 10 Jun 2019 | 42.65 | 44.40 | 44.50 | 42.40 | 104049 | -3.07% |
| 07 Jun 2019 | 44.00 | 44.40 | 44.40 | 43.35 | 266044 | 2.56% |
| 06 Jun 2019 | 42.90 | 43.10 | 43.55 | 42.45 | 135984 | 1.78% |
| 04 Jun 2019 | 42.15 | 43.50 | 43.50 | 42.00 | 70300 | -1.98% |
| 03 Jun 2019 | 43.00 | 43.80 | 43.80 | 42.60 | 129061 | 2.02% |
| 31 May 2019 | 42.15 | 44.25 | 44.80 | 41.75 | 199148 | -4.85% |
| 30 May 2019 | 44.30 | 45.55 | 46.05 | 43.30 | 1190210 | 6.36% |
| 29 May 2019 | 41.65 | 39.90 | 42.00 | 38.90 | 352423 | 4.39% |
| 28 May 2019 | 39.90 | 40.00 | 40.60 | 39.35 | 128829 | 0.00% |
| 27 May 2019 | 39.90 | 37.30 | 42.15 | 37.30 | 869575 | 8.57% |
| 24 May 2019 | 36.75 | 34.65 | 36.90 | 34.35 | 145158 | 6.37% |
| 23 May 2019 | 34.55 | 34.45 | 35.70 | 34.35 | 50602 | 1.32% |
| 22 May 2019 | 34.10 | 34.65 | 34.65 | 33.60 | 23331 | -0.44% |
| 21 May 2019 | 34.25 | 34.65 | 34.75 | 34.00 | 34809 | -1.15% |
